Tai United Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00718  1995-10-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-06 0 0.033 0.033 0.034 0.032 0.032 20,000 640 0.0320 0.033 0.033 0.034 0.032 0.032 20,000 0.0320 0.00%
2026-02-05 0 0.033 0.032 0.033 0.032 0.034 41,000 1,340 0.0327 0.033 0.032 0.033 0.032 0.034 41,000 0.0327 -2.94%
2026-02-04 0 0.034 0.032 0.034 0.032 0.034 2,100,000 69,665 0.0332 0.034 0.032 0.034 0.032 0.034 2,100,000 0.0332 3.03%
2026-02-03 0 0.033 0.031 0.033 0.031 0.034 2,890,000 94,500 0.0327 0.033 0.031 0.033 0.031 0.034 2,890,000 0.0327 10.00%
2026-02-02 0 0.030 0.030 0.031 - - 600 12 0.0200 0.030 0.030 0.031 - - 600 0.0200 0.00%
2026-01-30 0 0.030 0.030 0.031 0.030 0.031 340,000 10,305 0.0303 0.030 0.030 0.031 0.030 0.031 340,000 0.0303 0.00%
2026-01-29 0 0.030 0.030 0.031 0.029 0.030 280,643 8,277 0.0295 0.030 0.030 0.031 0.029 0.030 280,643 0.0295 0.00%
2026-01-28 0 0.030 0.029 0.031 0.030 0.030 500,000 15,000 0.0300 0.030 0.029 0.031 0.030 0.030 500,000 0.0300 -3.23%
2026-01-27 0 0.031 0.030 0.031 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2026-01-26 0 0.031 0.030 0.031 0.031 0.031 100,000 3,100 0.0310 0.031 0.030 0.031 0.031 0.031 100,000 0.0310 0.00%
2026-01-23 0 0.031 0.030 0.031 0.031 0.031 110,000 3,410 0.0310 0.031 0.030 0.031 0.031 0.031 110,000 0.0310 0.00%
2026-01-22 0 0.031 0.030 0.031 0.029 0.032 740,000 22,410 0.0303 0.031 0.030 0.031 0.029 0.032 740,000 0.0303 -3.13%
2026-01-21 0 0.032 0.031 0.032 0.030 0.032 225,000 6,905 0.0307 0.032 0.031 0.032 0.030 0.032 225,000 0.0307 3.23%
2026-01-20 0 0.031 0.030 0.031 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2026-01-19 0 0.031 0.030 0.031 0.031 0.031 5,000 155 0.0310 0.031 0.030 0.031 0.031 0.031 5,000 0.0310 0.00%
2026-01-16 0 0.031 0.029 0.031 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2026-01-15 0 0.031 0.030 0.031 0.029 0.032 825,000 24,865 0.0301 0.031 0.030 0.031 0.029 0.032 825,000 0.0301 3.33%
2026-01-14 0 0.030 0.029 0.030 0.029 0.030 3,015,000 87,825 0.0291 0.030 0.029 0.030 0.029 0.030 3,015,000 0.0291 0.00%
2026-01-13 0 0.030 0.029 0.030 0.030 0.030 585,000 17,550 0.0300 0.030 0.029 0.030 0.030 0.030 585,000 0.0300 -3.23%
2026-01-12 0 0.031 0.029 0.031 0.030 0.031 2,760,200 82,808 0.0300 0.031 0.029 0.031 0.030 0.031 2,760,200 0.0300 3.33%
2026-01-09 0 0.030 0.029 0.030 0.030 0.033 550,000 16,930 0.0308 0.030 0.029 0.030 0.030 0.033 550,000 0.0308 -6.25%
2026-01-08 0 0.032 0.031 0.032 0.033 0.033 100,000 3,300 0.0330 0.032 0.031 0.032 0.033 0.033 100,000 0.0330 0.00%
2026-01-07 0 0.032 0.030 0.033 - - 0 0 - 0.032 0.030 0.033 - - 0 - 0.00%
2026-01-06 0 0.032 0.030 0.032 0.032 0.032 120,000 3,840 0.0320 0.032 0.030 0.032 0.032 0.032 120,000 0.0320 3.23%
2026-01-05 0 0.031 0.030 0.031 - - 0 0 - 0.031 0.030 0.031 - - 0 - -3.13%
2026-01-02 0 0.032 0.029 0.033 - - 0 0 - 0.032 0.029 0.033 - - 0 - 0.00%
2025-12-31 0 0.032 0.030 0.032 0.031 0.032 105,000 3,260 0.0310 0.032 0.030 0.032 0.031 0.032 105,000 0.0310 3.23%
2025-12-30 0 0.031 0.029 0.031 0.029 0.032 850,000 26,220 0.0308 0.031 0.029 0.031 0.029 0.032 850,000 0.0308 3.33%
2025-12-29 0 0.030 0.030 0.031 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2025-12-24 0 0.030 0.030 0.031 0.030 0.033 600,000 19,100 0.0318 0.030 0.030 0.031 0.030 0.033 600,000 0.0318 -3.23%
2025-12-23 0 0.031 0.030 0.031 0.029 0.032 400,000 12,050 0.0301 0.031 0.030 0.031 0.029 0.032 400,000 0.0301 -6.06%
2025-12-22 0 0.033 0.030 0.033 0.033 0.033 100,000 3,300 0.0330 0.033 0.030 0.033 0.033 0.033 100,000 0.0330 3.12%
2025-12-19 0 0.032 0.032 0.033 0.032 0.033 915,000 29,380 0.0321 0.032 0.032 0.033 0.032 0.033 915,000 0.0321 0.00%
2025-12-18 0 0.032 0.030 0.032 - - 0 0 - 0.032 0.030 0.032 - - 0 - 0.00%
2025-12-17 0 0.032 0.030 0.032 0.032 0.032 100,000 3,200 0.0320 0.032 0.030 0.032 0.032 0.032 100,000 0.0320 3.23%
2025-12-16 0 0.031 0.030 0.031 - - 0 0 - 0.031 0.030 0.031 - - 0 - -3.13%
2025-12-15 0 0.032 0.030 0.032 0.032 0.032 200,000 6,400 0.0320 0.032 0.030 0.032 0.032 0.032 200,000 0.0320 3.23%
2025-12-12 0 0.031 0.029 0.031 0.030 0.032 470,000 14,665 0.0312 0.031 0.029 0.031 0.030 0.032 470,000 0.0312 3.33%
2025-12-11 0 0.030 0.028 0.030 0.028 0.030 290,000 8,620 0.0297 0.030 0.028 0.030 0.028 0.030 290,000 0.0297 3.45%
2025-12-10 0 0.029 0.028 0.029 0.029 0.029 100,000 2,900 0.0290 0.029 0.028 0.029 0.029 0.029 100,000 0.0290 0.00%
2025-12-09 0 0.029 0.028 0.030 - - 0 0 - 0.029 0.028 0.030 - - 0 - 0.00%
2025-12-08 0 0.029 0.028 0.029 0.029 0.029 130,000 3,770 0.0290 0.029 0.028 0.029 0.029 0.029 130,000 0.0290 0.00%
2025-12-05 0 0.029 0.029 0.030 0.028 0.029 330,000 9,560 0.0290 0.029 0.029 0.030 0.028 0.029 330,000 0.0290 -3.33%
2025-12-04 0 0.030 0.029 0.030 - - 510 12 0.0235 0.030 0.029 0.030 - - 510 0.0235 0.00%
2025-12-03 0 0.030 0.029 0.030 0.030 0.030 10,000 300 0.0300 0.030 0.029 0.030 0.030 0.030 10,000 0.0300 0.00%
2025-12-02 0 0.030 0.029 0.030 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
2025-12-01 0 0.030 0.029 0.030 0.030 0.030 101,000 3,024 0.0299 0.030 0.029 0.030 0.030 0.030 101,000 0.0299 3.45%
2025-11-28 0 0.029 0.028 0.029 0.029 0.029 1,050,000 30,450 0.0290 0.029 0.028 0.029 0.029 0.029 1,050,000 0.0290 0.00%
2025-11-27 0 0.029 0.029 0.030 - - 0 0 - 0.029 0.029 0.030 - - 0 - 0.00%
2025-11-26 0 0.029 0.029 0.030 0.028 0.030 455,000 13,200 0.0290 0.029 0.029 0.030 0.028 0.030 455,000 0.0290 0.00%
2025-11-25 0 0.029 0.029 0.030 0.029 0.030 10,000 295 0.0295 0.029 0.029 0.030 0.029 0.030 10,000 0.0295 -3.33%
2025-11-24 0 0.030 0.029 0.030 0.030 0.031 435,100 13,352 0.0307 0.030 0.029 0.030 0.030 0.031 435,100 0.0307 -3.23%
2025-11-21 0 0.031 0.030 0.031 0.028 0.031 1,905,000 57,175 0.0300 0.031 0.030 0.031 0.028 0.031 1,905,000 0.0300 6.90%
2025-11-20 0 0.029 0.028 0.029 0.028 0.031 3,175,000 91,325 0.0288 0.029 0.028 0.029 0.028 0.031 3,175,000 0.0288 0.00%
2025-11-19 0 0.029 0.029 0.030 0.029 0.030 3,141,500 93,114 0.0296 0.029 0.029 0.030 0.029 0.030 3,141,500 0.0296 -6.45%
2025-11-18 0 0.031 0.030 0.031 0.030 0.039 14,880,000 495,520 0.0333 0.031 0.030 0.031 0.030 0.039 14,880,000 0.0333 -24.39%
2025-11-17 0 0.041 0.039 0.041 0.039 0.041 605,000 24,430 0.0404 0.041 0.039 0.041 0.039 0.041 605,000 0.0404 0.00%
2025-11-14 0 0.041 0.041 0.042 0.041 0.041 15,000 615 0.0410 0.041 0.041 0.042 0.041 0.041 15,000 0.0410 0.00%
2025-11-13 0 0.041 0.040 0.042 0.036 0.045 2,915,000 116,780 0.0401 0.041 0.040 0.042 0.036 0.045 2,915,000 0.0401 10.81%
2025-11-12 0 0.037 0.037 0.039 0.036 0.039 2,060,000 76,540 0.0372 0.037 0.037 0.039 0.036 0.039 2,060,000 0.0372 -9.76%
2025-11-11 0 0.041 0.039 0.041 0.039 0.042 325,000 13,140 0.0404 0.041 0.039 0.041 0.039 0.042 325,000 0.0404 5.13%
2025-11-10 0 0.039 0.037 0.039 0.037 0.040 730,000 28,170 0.0386 0.039 0.037 0.039 0.037 0.040 730,000 0.0386 2.63%
2025-11-07 0 0.038 0.037 0.038 0.037 0.050 4,193,000 174,475 0.0416 0.038 0.037 0.038 0.037 0.050 4,193,000 0.0416 -28.30%
2025-11-06 0 0.053 0.050 0.054 0.053 0.053 50,000 2,650 0.0530 0.053 0.050 0.054 0.053 0.053 50,000 0.0530 1.92%
2025-11-05 0 0.052 0.051 0.052 0.050 0.053 285,000 14,550 0.0511 0.052 0.051 0.052 0.050 0.053 285,000 0.0511 -1.89%
2025-11-04 0 0.053 0.051 0.053 0.052 0.053 200,000 10,430 0.0522 0.053 0.051 0.053 0.052 0.053 200,000 0.0522 3.92%
2025-11-03 0 0.051 0.050 0.054 - - 0 0 - 0.051 0.050 0.054 - - 0 - 0.00%
2025-10-31 0 0.051 0.051 0.054 0.051 0.053 405,000 21,015 0.0519 0.051 0.051 0.054 0.051 0.053 405,000 0.0519 -5.56%
2025-10-30 0 0.054 0.052 0.054 0.054 0.054 15,000 810 0.0540 0.054 0.052 0.054 0.054 0.054 15,000 0.0540 -1.82%
2025-10-28 0 0.055 0.052 0.055 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
2025-10-27 0 0.055 0.052 0.055 0.052 0.055 220,000 12,070 0.0549 0.055 0.052 0.055 0.052 0.055 220,000 0.0549 5.77%
2025-10-24 0 0.052 0.052 0.053 0.052 0.055 535,000 28,425 0.0531 0.052 0.052 0.053 0.052 0.055 535,000 0.0531 -5.45%
2025-10-23 0 0.055 0.055 0.059 0.055 0.056 273,300 15,215 0.0557 0.055 0.055 0.059 0.055 0.056 273,300 0.0557 -3.51%
2025-10-22 0 0.057 0.056 0.057 0.057 0.057 9,000 465 0.0517 0.057 0.056 0.057 0.057 0.057 9,000 0.0517 0.00%
2025-10-21 0 0.057 0.056 0.057 0.057 0.057 75,000 4,275 0.0570 0.057 0.056 0.057 0.057 0.057 75,000 0.0570 0.00%
2025-10-20 0 0.057 0.057 0.059 0.057 0.057 15,000 855 0.0570 0.057 0.057 0.059 0.057 0.057 15,000 0.0570 0.00%
2025-10-17 0 0.057 0.057 0.059 0.057 0.057 50,000 2,850 0.0570 0.057 0.057 0.059 0.057 0.057 50,000 0.0570 0.00%
2025-10-16 0 0.057 0.057 0.059 0.057 0.057 10,000 570 0.0570 0.057 0.057 0.059 0.057 0.057 10,000 0.0570 -1.72%
2025-10-15 0 0.058 0.057 0.059 - - 0 0 - 0.058 0.057 0.059 - - 0 - 0.00%
2025-10-14 0 0.058 0.057 0.058 0.057 0.058 95,200 5,509 0.0579 0.058 0.057 0.058 0.057 0.058 95,200 0.0579 1.75%
2025-10-13 0 0.057 0.057 0.059 0.057 0.057 45,000 2,565 0.0570 0.057 0.057 0.059 0.057 0.057 45,000 0.0570 0.00%
2025-10-10 0 0.057 0.057 0.059 0.057 0.058 245,000 14,185 0.0579 0.057 0.057 0.059 0.057 0.058 245,000 0.0579 -5.00%
2025-10-09 0 0.060 0.057 0.060 0.060 0.060 6,000 352 0.0587 0.060 0.057 0.060 0.060 0.060 6,000 0.0587 0.00%
2025-10-08 0 0.060 0.057 0.060 - - 0 0 - 0.060 0.057 0.060 - - 0 - -1.64%
2025-10-06 0 0.061 0.057 0.061 0.061 0.061 30,000 1,830 0.0610 0.061 0.057 0.061 0.061 0.061 30,000 0.0610 0.00%
2025-10-03 0 0.061 0.059 0.061 0.059 0.061 130,000 7,680 0.0591 0.061 0.059 0.061 0.059 0.061 130,000 0.0591 3.39%
2025-10-02 0 0.059 0.059 0.061 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
2025-09-30 0 0.059 0.059 0.061 0.058 0.058 95,000 5,510 0.0580 0.059 0.059 0.061 0.058 0.058 95,000 0.0580 -1.67%
2025-09-29 0 0.060 0.058 0.061 0.057 0.060 275,000 16,410 0.0597 0.060 0.058 0.061 0.057 0.060 275,000 0.0597 1.69%
2025-09-26 0 0.059 0.057 0.059 0.059 0.059 10,000 590 0.0590 0.059 0.057 0.059 0.059 0.059 10,000 0.0590 -1.67%
2025-09-25 0 0.060 0.057 0.060 0.060 0.060 605,000 36,300 0.0600 0.060 0.057 0.060 0.060 0.060 605,000 0.0600 -1.64%
2025-09-24 0 0.061 0.057 0.061 0.057 0.061 220,000 12,780 0.0581 0.061 0.057 0.061 0.057 0.061 220,000 0.0581 1.67%
2025-09-23 0 0.060 0.057 0.060 - - 1,000 47 0.0470 0.060 0.057 0.060 - - 1,000 0.0470 -1.64%
2025-09-22 0 0.061 0.058 0.061 0.058 0.061 120,000 7,195 0.0600 0.061 0.058 0.061 0.058 0.061 120,000 0.0600 1.67%
2025-09-19 0 0.060 0.057 0.061 0.058 0.062 825,000 49,570 0.0601 0.060 0.057 0.061 0.058 0.062 825,000 0.0601 3.45%
2025-09-18 0 0.058 0.058 0.063 0.058 0.062 883,000 53,605 0.0607 0.058 0.058 0.063 0.058 0.062 883,000 0.0607 -4.92%
2025-09-17 0 0.061 0.061 0.062 0.061 0.062 705,000 43,310 0.0614 0.061 0.061 0.062 0.061 0.062 705,000 0.0614 7.02%
2025-09-16 0 0.057 0.057 0.061 0.057 0.058 575,000 32,975 0.0573 0.057 0.057 0.061 0.057 0.058 575,000 0.0573 -3.39%
2025-09-15 0 0.059 0.056 0.059 0.060 0.060 90,000 5,400 0.0600 0.059 0.056 0.059 0.060 0.060 90,000 0.0600 -1.67%
2025-09-12 0 0.060 0.058 0.061 0.055 0.060 780,000 46,450 0.0596 0.060 0.058 0.061 0.055 0.060 780,000 0.0596 0.00%
2025-09-11 0 0.060 0.056 0.062 - - 0 0 - 0.060 0.056 0.062 - - 0 - 0.00%
2025-09-10 0 0.060 0.056 0.060 0.056 0.063 430,000 24,185 0.0562 0.060 0.056 0.060 0.056 0.063 430,000 0.0562 5.26%
2025-09-09 0 0.057 0.054 0.057 0.054 0.058 80,000 4,560 0.0570 0.057 0.054 0.057 0.054 0.058 80,000 0.0570 0.00%
2025-09-08 0 0.057 0.057 0.059 0.053 0.064 1,995,000 112,315 0.0563 0.057 0.057 0.059 0.053 0.064 1,995,000 0.0563 -6.56%
2025-09-05 0 0.061 0.060 0.061 - - 0 0 - 0.061 0.060 0.061 - - 0 - -1.61%
2025-09-04 0 0.062 0.060 0.063 0.062 0.062 50,000 3,100 0.0620 0.062 0.060 0.063 0.062 0.062 50,000 0.0620 1.64%
2025-09-03 0 0.061 0.060 0.061 - - 0 0 - 0.061 0.060 0.061 - - 0 - -3.17%
2025-09-02 0 0.063 0.060 0.063 0.059 0.065 995,000 61,630 0.0619 0.063 0.060 0.063 0.059 0.065 995,000 0.0619 5.00%
2025-09-01 0 0.060 0.060 0.062 0.060 0.061 145,000 8,800 0.0607 0.060 0.060 0.062 0.060 0.061 145,000 0.0607 -1.64%
2025-08-29 0 0.061 0.061 0.063 0.061 0.065 1,050,000 65,765 0.0626 0.061 0.061 0.063 0.061 0.065 1,050,000 0.0626 -4.69%
2025-08-28 0 0.064 0.061 0.064 0.061 0.067 400,000 25,465 0.0637 0.064 0.061 0.064 0.061 0.067 400,000 0.0637 1.59%
2025-08-27 0 0.063 0.063 0.068 0.062 0.070 1,570,000 101,765 0.0648 0.063 0.063 0.068 0.062 0.070 1,570,000 0.0648 0.00%
2025-08-26 0 0.063 0.063 0.069 0.063 0.072 2,340,000 157,990 0.0675 0.063 0.063 0.069 0.063 0.072 2,340,000 0.0675 3.28%
2025-08-25 0 0.061 0.061 0.065 0.060 0.068 3,570,000 231,040 0.0647 0.061 0.061 0.065 0.060 0.068 3,570,000 0.0647 -4.69%
2025-08-22 0 0.064 0.062 0.064 0.059 0.064 1,320,000 81,000 0.0614 0.064 0.062 0.064 0.059 0.064 1,320,000 0.0614 -1.54%
2025-08-21 0 0.065 0.061 0.065 0.060 0.065 1,675,000 106,560 0.0636 0.065 0.061 0.065 0.060 0.065 1,675,000 0.0636 6.56%
2025-08-20 0 0.061 0.057 0.061 0.059 0.064 865,000 53,020 0.0613 0.061 0.057 0.061 0.059 0.064 865,000 0.0613 5.17%
2025-08-19 0 0.058 0.058 0.059 0.053 0.065 8,635,000 518,565 0.0601 0.058 0.058 0.059 0.053 0.065 8,635,000 0.0601 11.54%
2025-08-18 0 0.052 0.050 0.052 0.046 0.053 2,195,000 108,260 0.0493 0.052 0.050 0.052 0.046 0.053 2,195,000 0.0493 8.33%
2025-08-15 0 0.048 0.048 0.050 0.048 0.050 115,000 5,600 0.0487 0.048 0.048 0.050 0.048 0.050 115,000 0.0487 -4.00%
2025-08-14 0 0.050 0.048 0.050 0.048 0.051 660,000 32,990 0.0500 0.050 0.048 0.050 0.048 0.051 660,000 0.0500 4.17%
2025-08-13 0 0.048 0.047 0.050 0.048 0.049 385,000 18,530 0.0481 0.048 0.047 0.050 0.048 0.049 385,000 0.0481 -2.04%
2025-08-12 0 0.049 0.047 0.050 0.047 0.049 1,495,000 72,175 0.0483 0.049 0.047 0.050 0.047 0.049 1,495,000 0.0483 4.26%
2025-08-11 0 0.047 0.045 0.048 0.046 0.048 205,000 9,555 0.0466 0.047 0.045 0.048 0.046 0.048 205,000 0.0466 4.44%
2025-08-08 0 0.045 0.045 0.047 0.045 0.047 240,000 11,220 0.0468 0.045 0.045 0.047 0.045 0.047 240,000 0.0468 -4.26%
2025-08-07 0 0.047 0.045 0.048 - - 0 0 - 0.047 0.045 0.048 - - 0 - 0.00%
2025-08-06 0 0.047 0.045 0.047 0.045 0.048 840,000 38,530 0.0459 0.047 0.045 0.047 0.045 0.048 840,000 0.0459 -2.08%
2025-08-05 0 0.048 0.045 0.048 0.045 0.048 220,000 10,455 0.0475 0.048 0.045 0.048 0.045 0.048 220,000 0.0475 2.13%
2025-08-04 0 0.047 0.045 0.048 0.045 0.047 410,000 18,625 0.0454 0.047 0.045 0.048 0.045 0.047 410,000 0.0454 4.44%
2025-08-01 0 0.045 0.045 0.048 0.045 0.045 50,000 2,250 0.0450 0.045 0.045 0.048 0.045 0.045 50,000 0.0450 -2.17%
2025-07-31 0 0.046 0.046 0.047 0.045 0.048 1,715,000 80,520 0.0470 0.046 0.046 0.047 0.045 0.048 1,715,000 0.0470 0.00%
2025-07-30 0 0.046 0.046 0.048 0.046 0.048 145,000 6,850 0.0472 0.046 0.046 0.048 0.046 0.048 145,000 0.0472 -4.17%
2025-07-29 0 0.048 0.046 0.048 0.046 0.048 1,205,000 57,235 0.0475 0.048 0.046 0.048 0.046 0.048 1,205,000 0.0475 4.35%
2025-07-28 0 0.046 0.046 0.048 0.044 0.053 11,510,000 551,300 0.0479 0.046 0.046 0.048 0.044 0.053 11,510,000 0.0479 -17.86%
2025-07-25 0 0.056 0.051 0.056 0.049 0.056 3,685,000 190,135 0.0516 0.056 0.051 0.056 0.049 0.056 3,685,000 0.0516 16.67%
2025-07-24 0 0.048 0.046 0.048 0.046 0.052 6,645,000 314,325 0.0473 0.048 0.046 0.048 0.046 0.052 6,645,000 0.0473 -2.04%
2025-07-23 0 0.049 0.049 0.051 0.049 0.052 750,000 37,150 0.0495 0.049 0.049 0.051 0.049 0.052 750,000 0.0495 -5.77%
2025-07-22 0 0.052 0.049 0.052 0.048 0.053 2,330,000 120,630 0.0518 0.052 0.049 0.052 0.048 0.053 2,330,000 0.0518 6.12%
2025-07-21 0 0.049 0.049 0.055 0.049 0.057 9,350,000 482,785 0.0516 0.049 0.049 0.055 0.049 0.057 9,350,000 0.0516 -3.92%
2025-07-18 0 0.051 0.051 0.052 0.044 0.053 2,385,000 115,435 0.0484 0.051 0.051 0.052 0.044 0.053 2,385,000 0.0484 10.87%
2025-07-17 0 0.046 0.045 0.046 0.038 0.046 3,495,000 153,265 0.0439 0.046 0.045 0.046 0.038 0.046 3,495,000 0.0439 15.00%
2025-07-16 0 0.040 0.040 0.042 0.040 0.043 335,000 14,020 0.0419 0.040 0.040 0.042 0.040 0.043 335,000 0.0419 2.56%
2025-07-15 0 0.039 0.038 0.040 0.038 0.040 164,000 6,410 0.0391 0.039 0.038 0.040 0.038 0.040 164,000 0.0391 -7.14%
2025-07-14 0 0.042 0.040 0.042 0.038 0.042 1,760,000 73,545 0.0418 0.042 0.040 0.042 0.038 0.042 1,760,000 0.0418 10.53%
2025-07-11 0 0.038 0.038 0.042 0.038 0.044 12,945,000 517,285 0.0400 0.038 0.038 0.042 0.038 0.044 12,945,000 0.0400 -9.52%
2025-07-10 0 0.042 0.042 0.043 0.034 0.043 4,130,000 163,725 0.0396 0.042 0.042 0.043 0.034 0.043 4,130,000 0.0396 20.00%
2025-07-09 0 0.035 0.034 0.035 0.033 0.035 330,000 11,520 0.0349 0.035 0.034 0.035 0.033 0.035 330,000 0.0349 0.00%
2025-07-08 0 0.035 0.033 0.035 0.033 0.035 510,000 17,170 0.0337 0.035 0.033 0.035 0.033 0.035 510,000 0.0337 2.94%
2025-07-07 0 0.034 0.034 0.036 0.034 0.035 280,000 9,650 0.0345 0.034 0.034 0.036 0.034 0.035 280,000 0.0345 -2.86%
2025-07-04 0 0.035 0.035 0.037 - - 220 6 0.0273 0.035 0.035 0.037 - - 220 0.0273 0.00%
2025-07-03 0 0.035 0.034 0.035 0.035 0.035 120,000 4,200 0.0350 0.035 0.034 0.035 0.035 0.035 120,000 0.0350 0.00%
2025-07-02 0 0.035 0.035 0.036 0.035 0.036 1,370,000 48,450 0.0354 0.035 0.035 0.036 0.035 0.036 1,370,000 0.0354 -2.78%
2025-06-30 0 0.036 0.036 0.039 0.036 0.036 175,000 6,600 0.0377 0.036 0.036 0.039 0.036 0.036 175,000 0.0377 0.00%
2025-06-27 0 0.036 0.036 0.038 0.036 0.039 215,000 7,770 0.0361 0.036 0.036 0.038 0.036 0.039 215,000 0.0361 -7.69%
2025-06-26 0 0.039 0.036 0.039 0.036 0.039 865,000 32,325 0.0374 0.039 0.036 0.039 0.036 0.039 865,000 0.0374 5.41%
2025-06-25 0 0.037 0.037 0.039 0.037 0.039 540,000 20,825 0.0386 0.037 0.037 0.039 0.037 0.039 540,000 0.0386 -2.63%
2025-06-24 0 0.038 0.038 0.039 0.035 0.041 6,044,000 223,863 0.0370 0.038 0.038 0.039 0.035 0.041 6,044,000 0.0370 -5.00%
2025-06-23 0 0.040 0.040 0.041 0.032 0.047 30,015,000 1,223,555 0.0408 0.040 0.040 0.041 0.032 0.047 30,015,000 0.0408 29.03%
2025-06-20 0 0.031 0.029 0.031 0.030 0.033 1,405,000 44,355 0.0316 0.031 0.029 0.031 0.030 0.033 1,405,000 0.0316 -3.13%
2025-06-19 0 0.032 0.031 0.032 0.031 0.050 27,335,000 1,069,325 0.0391 0.032 0.031 0.032 0.031 0.050 27,335,000 0.0391 -13.51%
2025-06-18 0 0.037 0.035 0.037 0.032 0.037 4,050,000 143,265 0.0354 0.037 0.035 0.037 0.032 0.037 4,050,000 0.0354 12.12%
2025-06-17 0 0.033 0.031 0.033 0.028 0.033 4,805,000 152,290 0.0317 0.033 0.031 0.033 0.028 0.033 4,805,000 0.0317 17.86%
2025-06-16 0 0.028 0.028 0.030 0.028 0.028 15,000 420 0.0280 0.028 0.028 0.030 0.028 0.028 15,000 0.0280 -6.67%
2025-06-13 0 0.030 0.028 0.030 0.028 0.030 235,000 6,865 0.0292 0.030 0.028 0.030 0.028 0.030 235,000 0.0292 3.45%
2025-06-12 0 0.029 0.029 0.030 0.028 0.029 1,220,000 35,375 0.0290 0.029 0.029 0.030 0.028 0.029 1,220,000 0.0290 3.57%
2025-06-11 0 0.028 0.028 0.029 0.028 0.029 105,000 3,040 0.0290 0.028 0.028 0.029 0.028 0.029 105,000 0.0290 -3.45%
2025-06-10 0 0.029 0.028 0.029 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2025-06-09 0 0.029 0.028 0.029 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2025-06-06 0 0.029 0.028 0.029 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2025-06-05 0 0.029 0.028 0.029 0.029 0.029 215,000 6,235 0.0290 0.029 0.028 0.029 0.029 0.029 215,000 0.0290 0.00%
2025-06-04 0 0.029 0.028 0.029 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2025-06-03 0 0.029 0.028 0.029 0.025 0.030 2,510,000 68,040 0.0271 0.029 0.028 0.029 0.025 0.030 2,510,000 0.0271 -6.45%
2025-06-02 0 0.031 0.026 0.031 0.026 0.031 15,000 435 0.0290 0.031 0.026 0.031 0.026 0.031 15,000 0.0290 14.81%
2025-05-30 0 0.027 0.027 0.028 - - 500 10 0.0200 0.027 0.027 0.028 - - 500 0.0200 0.00%
2025-05-29 0 0.027 0.027 0.028 0.027 0.027 195,000 5,265 0.0270 0.027 0.027 0.028 0.027 0.027 195,000 0.0270 0.00%
2025-05-28 0 0.027 0.027 0.028 0.027 0.028 180,000 4,865 0.0270 0.027 0.027 0.028 0.027 0.028 180,000 0.0270 -3.57%
2025-05-27 0 0.028 0.027 0.028 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2025-05-26 0 0.028 0.027 0.028 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2025-05-23 0 0.028 0.027 0.028 - - 0 0 - 0.028 0.027 0.028 - - 0 - -3.45%
2025-05-22 0 0.029 0.027 0.029 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2025-05-21 0 0.029 0.028 0.029 0.027 0.030 855,000 23,890 0.0279 0.029 0.028 0.029 0.027 0.030 855,000 0.0279 11.54%
2025-05-20 0 0.026 0.025 0.027 0.025 0.026 330,000 8,575 0.0260 0.026 0.025 0.027 0.025 0.026 330,000 0.0260 0.00%
2025-05-19 0 0.026 0.026 0.027 0.026 0.026 20,000 520 0.0260 0.026 0.026 0.027 0.026 0.026 20,000 0.0260 0.00%
2025-05-16 0 0.026 0.026 0.027 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.00%
2025-05-15 0 0.026 0.026 0.027 0.026 0.027 335,450 8,849 0.0264 0.026 0.026 0.027 0.026 0.027 335,450 0.0264 -7.14%
2025-05-14 0 0.028 0.027 0.029 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
2025-05-13 0 0.028 0.027 0.028 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2025-05-12 0 0.028 0.027 0.029 0.027 0.028 355,000 9,920 0.0279 0.028 0.027 0.029 0.027 0.028 355,000 0.0279 0.00%
2025-05-09 0 0.028 0.027 0.029 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
2025-05-08 0 0.028 0.027 0.029 0.027 0.027 16,000 428 0.0268 0.028 0.027 0.029 0.027 0.027 16,000 0.0268 -3.45%
2025-05-07 0 0.029 0.029 0.030 0.027 0.029 162,000 4,654 0.0287 0.029 0.029 0.030 0.027 0.029 162,000 0.0287 0.00%
2025-05-06 0 0.029 0.027 0.029 0.027 0.029 145,000 4,195 0.0289 0.029 0.027 0.029 0.027 0.029 145,000 0.0289 3.57%
2025-05-02 0 0.028 0.026 0.028 0.026 0.029 30,000 845 0.0282 0.028 0.026 0.028 0.026 0.029 30,000 0.0282 0.00%
2025-04-30 0 0.028 0.026 0.029 - - 0 0 - 0.028 0.026 0.029 - - 0 - 0.00%
2025-04-29 0 0.028 0.028 0.029 0.026 0.029 310,000 8,640 0.0279 0.028 0.028 0.029 0.026 0.029 310,000 0.0279 0.00%
2025-04-28 0 0.028 0.026 0.028 0.026 0.028 395,000 10,300 0.0261 0.028 0.026 0.028 0.026 0.028 395,000 0.0261 3.70%
2025-04-25 0 0.027 0.027 0.028 0.027 0.028 527,240 14,708 0.0279 0.027 0.027 0.028 0.027 0.028 527,240 0.0279 3.85%
2025-04-24 0 0.026 0.026 0.028 0.026 0.026 20,000 520 0.0260 0.026 0.026 0.028 0.026 0.026 20,000 0.0260 0.00%
2025-04-23 0 0.026 0.026 0.027 0.025 0.030 1,470,000 41,490 0.0282 0.026 0.026 0.027 0.025 0.030 1,470,000 0.0282 0.00%
2025-04-22 0 0.026 0.026 0.029 - - 0 0 - 0.026 0.026 0.029 - - 0 - 0.00%
2025-04-17 0 0.026 0.026 0.027 0.026 0.027 155,000 4,180 0.0270 0.026 0.026 0.027 0.026 0.027 155,000 0.0270 -3.70%
2025-04-16 0 0.027 0.026 0.028 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2025-04-15 0 0.027 0.026 0.028 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2025-04-14 0 0.027 0.026 0.028 0.027 0.028 115,000 3,215 0.0280 0.027 0.026 0.028 0.027 0.028 115,000 0.0280 0.00%
2025-04-11 0 0.027 0.026 0.028 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2025-04-10 0 0.027 0.027 0.028 - - 0 0 - 0.027 0.027 0.028 - - 0 - 3.85%
2025-04-09 0 0.026 0.026 0.028 0.026 0.026 95,000 2,470 0.0260 0.026 0.026 0.028 0.026 0.026 95,000 0.0260 0.00%
2025-04-08 0 0.026 0.026 0.028 0.026 0.026 45,000 1,170 0.0260 0.026 0.026 0.028 0.026 0.026 45,000 0.0260 0.00%
2025-04-07 0 0.026 0.025 0.027 0.026 0.026 120,000 3,120 0.0260 0.026 0.025 0.027 0.026 0.026 120,000 0.0260 -3.70%
2025-04-03 0 0.027 0.027 0.028 0.027 0.028 1,085,000 29,395 0.0271 0.027 0.027 0.028 0.027 0.028 1,085,000 0.0271 -3.57%
2025-04-02 0 0.028 0.028 0.030 0.028 0.028 95,000 2,660 0.0280 0.028 0.028 0.030 0.028 0.028 95,000 0.0280 -3.45%
2025-04-01 0 0.029 0.027 0.030 - - 1,500 33 0.0220 0.029 0.027 0.030 - - 1,500 0.0220 0.00%
2025-03-31 0 0.029 0.028 0.029 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2025-03-28 0 0.029 0.027 0.029 0.027 0.029 170,000 4,775 0.0281 0.029 0.027 0.029 0.027 0.029 170,000 0.0281 3.57%
2025-03-27 0 0.028 0.028 0.030 - - 5,005 140 0.0280 0.028 0.028 0.030 - - 5,005 0.0280 0.00%
2025-03-26 0 0.028 0.028 0.030 0.028 0.028 50,000 1,400 0.0280 0.028 0.028 0.030 0.028 0.028 50,000 0.0280 -3.45%
2025-03-25 0 0.029 0.028 0.029 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2025-03-24 0 0.029 0.028 0.030 - - 0 0 - 0.029 0.028 0.030 - - 0 - 0.00%
2025-03-21 0 0.029 0.029 0.031 0.029 0.029 300,000 9,220 0.0307 0.029 0.029 0.031 0.029 0.029 300,000 0.0307 0.00%
2025-03-20 0 0.029 0.029 0.030 0.028 0.029 470,000 13,335 0.0284 0.029 0.029 0.030 0.028 0.029 470,000 0.0284 0.00%
2025-03-19 0 0.029 0.029 0.030 0.029 0.030 105,000 3,145 0.0300 0.029 0.029 0.030 0.029 0.030 105,000 0.0300 -3.33%
2025-03-18 0 0.030 0.029 0.030 0.028 0.030 425,200 12,474 0.0293 0.030 0.029 0.030 0.028 0.030 425,200 0.0293 7.14%
2025-03-17 0 0.028 0.028 0.029 0.028 0.028 110,000 3,080 0.0280 0.028 0.028 0.029 0.028 0.028 110,000 0.0280 -3.45%
2025-03-14 0 0.029 0.028 0.029 0.028 0.029 270,000 7,810 0.0289 0.029 0.028 0.029 0.028 0.029 270,000 0.0289 7.41%
2025-03-13 0 0.027 0.027 0.028 0.027 0.027 15,000 405 0.0270 0.027 0.027 0.028 0.027 0.027 15,000 0.0270 0.00%
2025-03-12 0 0.027 0.027 0.028 0.027 0.029 1,285,000 35,690 0.0278 0.027 0.027 0.028 0.027 0.029 1,285,000 0.0278 0.00%
2025-03-11 0 0.027 0.027 0.028 0.026 0.028 910,000 24,575 0.0270 0.027 0.027 0.028 0.026 0.028 910,000 0.0270 -3.57%
2025-03-10 0 0.028 0.028 0.029 0.028 0.029 522,515 14,700 0.0281 0.028 0.028 0.029 0.028 0.029 522,515 0.0281 -3.45%
2025-03-07 0 0.029 0.029 0.030 0.029 0.032 570,020 17,590 0.0309 0.029 0.029 0.030 0.029 0.032 570,020 0.0309 0.00%
2025-03-06 0 0.029 0.027 0.029 0.027 0.029 315,000 9,075 0.0288 0.029 0.027 0.029 0.027 0.029 315,000 0.0288 3.57%
2025-03-05 0 0.028 0.028 0.029 0.028 0.029 135,000 3,880 0.0287 0.028 0.028 0.029 0.028 0.029 135,000 0.0287 3.70%
2025-03-04 0 0.027 0.027 0.029 0.027 0.030 1,005,115 30,137 0.0300 0.027 0.027 0.029 0.027 0.030 1,005,115 0.0300 -6.90%
2025-03-03 0 0.029 0.028 0.030 0.027 0.029 470,000 13,140 0.0280 0.029 0.028 0.030 0.027 0.029 470,000 0.0280 7.41%
2025-02-28 0 0.027 0.027 0.029 0.027 0.028 210,000 5,790 0.0276 0.027 0.027 0.029 0.027 0.028 210,000 0.0276 -3.57%
2025-02-27 0 0.028 0.028 0.029 0.028 0.029 160,005 4,635 0.0290 0.028 0.028 0.029 0.028 0.029 160,005 0.0290 0.00%
2025-02-26 0 0.028 0.028 0.029 0.028 0.028 35,000 980 0.0280 0.028 0.028 0.029 0.028 0.028 35,000 0.0280 -3.45%
2025-02-25 0 0.029 0.029 0.030 0.029 0.030 265,000 7,720 0.0291 0.029 0.029 0.030 0.029 0.030 265,000 0.0291 0.00%
2025-02-24 0 0.029 0.029 0.030 0.028 0.029 700,000 19,865 0.0284 0.029 0.029 0.030 0.028 0.029 700,000 0.0284 -3.33%
2025-02-21 0 0.030 0.030 0.031 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2025-02-20 0 0.030 0.030 0.031 0.030 0.031 280,000 8,675 0.0310 0.030 0.030 0.031 0.030 0.031 280,000 0.0310 -3.23%
2025-02-19 0 0.031 0.031 0.032 0.030 0.031 80,000 2,425 0.0303 0.031 0.031 0.032 0.030 0.031 80,000 0.0303 0.00%
2025-02-18 0 0.031 0.030 0.031 0.030 0.031 282,000 8,550 0.0303 0.031 0.030 0.031 0.030 0.031 282,000 0.0303 0.00%
2025-02-17 0 0.031 0.031 0.032 0.031 0.031 29,000 859 0.0296 0.031 0.031 0.032 0.031 0.031 29,000 0.0296 0.00%
2025-02-14 0 0.031 0.031 0.032 0.031 0.032 970,000 30,320 0.0313 0.031 0.031 0.032 0.031 0.032 970,000 0.0313 -3.13%
2025-02-13 0 0.032 0.031 0.032 - - 0 0 - 0.032 0.031 0.032 - - 0 - 0.00%
2025-02-12 0 0.032 0.031 0.032 0.031 0.032 355,000 11,345 0.0320 0.032 0.031 0.032 0.031 0.032 355,000 0.0320 0.00%
2025-02-11 0 0.032 0.031 0.034 0.032 0.032 115,000 3,680 0.0320 0.032 0.031 0.034 0.032 0.032 115,000 0.0320 0.00%
2025-02-10 0 0.032 0.032 0.034 0.032 0.034 135,000 4,440 0.0329 0.032 0.032 0.034 0.032 0.034 135,000 0.0329 0.00%
2025-02-07 0 0.032 0.031 0.032 0.032 0.032 440,000 14,080 0.0320 0.032 0.031 0.032 0.032 0.032 440,000 0.0320 0.00%
2025-02-06 0 0.032 0.032 0.034 0.032 0.032 90,000 2,880 0.0320 0.032 0.032 0.034 0.032 0.032 90,000 0.0320 -3.03%
2025-02-05 0 0.033 0.032 0.033 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2025-02-04 0 0.033 0.033 0.034 0.031 0.033 660,020 20,820 0.0315 0.033 0.033 0.034 0.031 0.033 660,020 0.0315 -2.94%
2025-02-03 0 0.034 0.034 0.036 0.032 0.033 260,000 8,330 0.0320 0.034 0.034 0.036 0.032 0.033 260,000 0.0320 -5.56%
2025-01-28 0 0.036 0.032 0.037 - - 0 0 - 0.036 0.032 0.037 - - 0 - 0.00%
2025-01-27 0 0.036 0.032 0.036 - - 0 0 - 0.036 0.032 0.036 - - 0 - 0.00%
2025-01-24 0 0.036 0.032 0.036 - - 0 0 - 0.036 0.032 0.036 - - 0 - 0.00%
2025-01-23 0 0.036 0.032 0.036 0.032 0.036 1,361,060 48,450 0.0356 0.036 0.032 0.036 0.032 0.036 1,361,060 0.0356 12.50%
2025-01-22 0 0.032 0.032 0.036 0.030 0.043 1,385,000 46,155 0.0333 0.032 0.032 0.036 0.030 0.043 1,385,000 0.0333 6.67%
2025-01-21 0 0.030 0.030 0.032 0.030 0.034 1,225,000 38,085 0.0311 0.030 0.030 0.032 0.030 0.034 1,225,000 0.0311 -9.09%
2025-01-20 0 0.033 0.032 0.034 0.032 0.034 425,000 14,195 0.0334 0.033 0.032 0.034 0.032 0.034 425,000 0.0334 3.12%
2025-01-17 0 0.032 0.032 0.034 0.032 0.032 15,000 480 0.0320 0.032 0.032 0.034 0.032 0.032 15,000 0.0320 0.00%
2025-01-16 0 0.032 0.032 0.034 0.032 0.032 20,000 640 0.0320 0.032 0.032 0.034 0.032 0.032 20,000 0.0320 -3.03%
2025-01-15 0 0.033 0.033 0.035 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2025-01-14 0 0.033 0.033 0.034 0.033 0.033 70,000 2,310 0.0330 0.033 0.033 0.034 0.033 0.033 70,000 0.0330 0.00%
2025-01-13 0 0.033 0.032 0.033 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2025-01-10 0 0.033 0.032 0.033 0.032 0.033 795,100 26,232 0.0330 0.033 0.032 0.033 0.032 0.033 795,100 0.0330 0.00%
2025-01-09 0 0.033 0.033 0.035 0.032 0.033 25,000 805 0.0322 0.033 0.033 0.035 0.032 0.033 25,000 0.0322 0.00%
2025-01-08 0 0.033 0.033 0.035 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2025-01-07 0 0.033 0.033 0.035 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2025-01-06 0 0.033 0.033 0.035 0.033 0.035 320,000 10,655 0.0333 0.033 0.033 0.035 0.033 0.035 320,000 0.0333 0.00%
2025-01-03 0 0.033 0.033 0.035 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2025-01-02 0 0.033 0.033 0.035 0.032 0.035 55,000 1,815 0.0330 0.033 0.033 0.035 0.032 0.035 55,000 0.0330 -2.94%
2024-12-31 0 0.034 0.034 0.035 0.034 0.034 15,000 520 0.0347 0.034 0.034 0.035 0.034 0.034 15,000 0.0347 3.03%
2024-12-30 0 0.033 0.033 0.035 0.033 0.033 790,000 26,070 0.0330 0.033 0.033 0.035 0.033 0.033 790,000 0.0330 -5.71%
2024-12-27 0 0.035 0.033 0.036 0.035 0.036 305,000 10,745 0.0352 0.035 0.033 0.036 0.035 0.036 305,000 0.0352 -2.78%
2024-12-24 0 0.036 0.035 0.038 - - 2,000 58 0.0290 0.036 0.035 0.038 - - 2,000 0.0290 0.00%
2024-12-23 0 0.036 0.035 0.038 - - 0 0 - 0.036 0.035 0.038 - - 0 - 0.00%
2024-12-20 0 0.036 0.036 0.038 - - 0 0 - 0.036 0.036 0.038 - - 0 - 0.00%
2024-12-19 0 0.036 0.036 0.038 0.035 0.037 160,000 5,895 0.0368 0.036 0.036 0.038 0.035 0.037 160,000 0.0368 0.00%
2024-12-18 0 0.036 0.034 0.036 0.035 0.036 570,000 20,400 0.0358 0.036 0.034 0.036 0.035 0.036 570,000 0.0358 0.00%
2024-12-17 0 0.036 0.036 0.039 0.036 0.037 1,190,000 44,020 0.0370 0.036 0.036 0.039 0.036 0.037 1,190,000 0.0370 -2.70%
2024-12-16 0 0.037 0.037 0.040 0.037 0.040 120,000 4,770 0.0398 0.037 0.037 0.040 0.037 0.040 120,000 0.0398 -7.50%
2024-12-13 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2024-12-12 0 0.040 0.038 0.040 0.037 0.041 310,000 12,660 0.0408 0.040 0.038 0.040 0.037 0.041 310,000 0.0408 -2.44%
2024-12-11 0 0.041 0.037 0.041 0.037 0.043 2,805,000 105,860 0.0377 0.041 0.037 0.041 0.037 0.043 2,805,000 0.0377 2.50%
2024-12-10 0 0.040 0.040 0.043 0.040 0.045 1,005,000 41,580 0.0414 0.040 0.040 0.043 0.040 0.045 1,005,000 0.0414 -6.98%
2024-12-09 0 0.043 0.038 0.043 0.039 0.043 365,000 15,075 0.0413 0.043 0.038 0.043 0.039 0.043 365,000 0.0413 7.50%
2024-12-06 0 0.040 0.039 0.040 0.040 0.044 150,000 6,495 0.0433 0.040 0.039 0.040 0.040 0.044 150,000 0.0433 0.00%
2024-12-05 0 0.040 0.038 0.040 - - 0 0 - 0.040 0.038 0.040 - - 0 - -2.44%
2024-12-04 0 0.041 0.038 0.041 0.039 0.042 220,000 8,780 0.0399 0.041 0.038 0.041 0.039 0.042 220,000 0.0399 -2.38%
2024-12-03 0 0.042 0.041 0.042 0.040 0.042 150,000 6,195 0.0413 0.042 0.041 0.042 0.040 0.042 150,000 0.0413 0.00%
2024-12-02 0 0.042 0.042 0.045 0.042 0.044 155,000 6,590 0.0425 0.042 0.042 0.045 0.042 0.044 155,000 0.0425 -4.55%
2024-11-29 0 0.044 0.041 0.046 - - 0 0 - 0.044 0.041 0.046 - - 0 - 0.00%
2024-11-28 0 0.044 0.041 0.044 0.043 0.045 1,215,000 52,785 0.0434 0.044 0.041 0.044 0.043 0.045 1,215,000 0.0434 2.33%
2024-11-27 0 0.043 0.041 0.043 0.040 0.043 300,000 12,570 0.0419 0.043 0.041 0.043 0.040 0.043 300,000 0.0419 0.00%
2024-11-26 0 0.043 0.043 0.047 0.042 0.043 20,000 850 0.0425 0.043 0.043 0.047 0.042 0.043 20,000 0.0425 0.00%
2024-11-25 0 0.043 0.042 0.047 - - 0 0 - 0.043 0.042 0.047 - - 0 - 0.00%
2024-11-22 0 0.043 0.043 0.047 0.043 0.047 125,000 5,625 0.0450 0.043 0.043 0.047 0.043 0.047 125,000 0.0450 -2.27%
2024-11-21 0 0.044 0.043 0.047 0.043 0.045 310,000 13,680 0.0441 0.044 0.043 0.047 0.043 0.045 310,000 0.0441 -4.35%
2024-11-20 0 0.046 0.045 0.049 - - 0 0 - 0.046 0.045 0.049 - - 0 - 0.00%
2024-11-19 0 0.046 0.045 0.049 - - 0 0 - 0.046 0.045 0.049 - - 0 - 0.00%
2024-11-18 0 0.046 0.046 0.049 0.045 0.049 1,205,000 56,030 0.0465 0.046 0.046 0.049 0.045 0.049 1,205,000 0.0465 -6.12%
2024-11-15 0 0.049 0.049 0.053 0.049 0.049 30,000 1,470 0.0490 0.049 0.049 0.053 0.049 0.049 30,000 0.0490 -2.00%
2024-11-14 0 0.050 0.049 0.053 - - 0 0 - 0.050 0.049 0.053 - - 0 - 0.00%
2024-11-13 0 0.050 0.050 0.053 0.050 0.051 255,000 12,830 0.0503 0.050 0.050 0.053 0.050 0.051 255,000 0.0503 -1.96%
2024-11-12 0 0.051 0.051 0.054 0.050 0.052 155,000 7,990 0.0515 0.051 0.051 0.054 0.050 0.052 155,000 0.0515 -5.56%
2024-11-11 0 0.054 0.052 0.055 0.054 0.054 65,000 3,510 0.0540 0.054 0.052 0.055 0.054 0.054 65,000 0.0540 -1.82%
2024-11-08 0 0.055 0.053 0.056 0.053 0.055 705,000 37,925 0.0538 0.055 0.053 0.056 0.053 0.055 705,000 0.0538 -1.79%
2024-11-07 0 0.056 0.056 0.057 0.051 0.059 1,340,000 74,665 0.0557 0.056 0.056 0.057 0.051 0.059 1,340,000 0.0557 3.70%
2024-11-06 0 0.054 0.055 0.059 0.054 0.056 425,000 23,440 0.0552 0.054 0.055 0.059 0.054 0.056 425,000 0.0552 -3.57%
2024-11-05 0 0.056 0.055 0.059 0.056 0.059 835,000 47,660 0.0571 0.056 0.055 0.059 0.056 0.059 835,000 0.0571 0.00%
2024-11-04 0 0.056 0.055 0.056 0.055 0.057 350,000 19,715 0.0563 0.056 0.055 0.056 0.055 0.057 350,000 0.0563 -5.08%
2024-11-01 0 0.059 0.054 0.059 - - 0 0 - 0.059 0.054 0.059 - - 0 - -1.67%
2024-10-31 0 0.060 0.058 0.060 0.053 0.061 2,250,000 125,730 0.0559 0.060 0.058 0.060 0.053 0.061 2,250,000 0.0559 3.45%
2024-10-30 0 0.058 0.056 0.058 0.054 0.059 1,870,000 103,440 0.0553 0.058 0.056 0.058 0.054 0.059 1,870,000 0.0553 7.41%
2024-10-29 0 0.054 0.054 0.059 0.054 0.064 1,985,000 112,600 0.0567 0.054 0.054 0.059 0.054 0.064 1,985,000 0.0567 -12.90%
2024-10-28 0 0.062 0.062 0.063 0.062 0.063 225,000 13,960 0.0620 0.062 0.062 0.063 0.062 0.063 225,000 0.0620 0.00%
2024-10-25 0 0.062 0.062 0.064 0.061 0.067 240,000 15,460 0.0644 0.062 0.062 0.064 0.061 0.067 240,000 0.0644 -3.13%
2024-10-24 0 0.064 0.062 0.064 0.064 0.066 285,000 18,520 0.0650 0.064 0.062 0.064 0.064 0.066 285,000 0.0650 -3.03%
2024-10-23 0 0.066 0.064 0.066 0.061 0.066 145,000 9,275 0.0640 0.066 0.064 0.066 0.061 0.066 145,000 0.0640 0.00%
2024-10-22 0 0.066 0.060 0.066 - - 0 0 - 0.066 0.060 0.066 - - 0 - 0.00%
2024-10-21 0 0.066 0.064 0.066 0.063 0.067 470,000 30,565 0.0650 0.066 0.064 0.066 0.063 0.067 470,000 0.0650 4.76%
2024-10-18 0 0.063 0.063 0.064 0.057 0.066 3,705,000 225,780 0.0609 0.063 0.063 0.064 0.057 0.066 3,705,000 0.0609 3.28%
2024-10-17 0 0.061 0.057 0.061 0.057 0.064 1,575,000 96,885 0.0615 0.061 0.057 0.061 0.057 0.064 1,575,000 0.0615 -4.69%
2024-10-16 0 0.064 0.062 0.064 0.061 0.073 2,780,000 187,100 0.0673 0.064 0.062 0.064 0.061 0.073 2,780,000 0.0673 10.34%
2024-10-15 0 0.058 0.058 0.062 0.058 0.066 750,000 45,920 0.0612 0.058 0.058 0.062 0.058 0.066 750,000 0.0612 -10.77%
2024-10-14 0 0.065 0.065 0.066 0.060 0.067 2,520,000 159,035 0.0631 0.065 0.065 0.066 0.060 0.067 2,520,000 0.0631 -4.41%
2024-10-10 0 0.068 0.066 0.068 0.063 0.071 4,420,000 297,255 0.0673 0.068 0.066 0.068 0.063 0.071 4,420,000 0.0673 1.49%
2024-10-09 0 0.067 0.064 0.067 0.057 0.075 10,135,000 679,105 0.0670 0.067 0.064 0.067 0.057 0.075 10,135,000 0.0670 1.52%
2024-10-08 0 0.066 0.064 0.066 0.062 0.077 4,345,000 296,225 0.0682 0.066 0.064 0.066 0.062 0.077 4,345,000 0.0682 -15.38%
2024-10-07 0 0.078 0.075 0.078 0.068 0.095 34,503,000 2,553,494 0.0740 0.078 0.075 0.078 0.068 0.095 34,503,000 0.0740 -14.29%
2024-10-04 0 0.091 0.090 0.091 0.091 0.255 83,430,000 10,567,380 0.1267 0.091 0.090 0.091 0.091 0.255 83,430,000 0.1267 -52.11%
2024-10-03 0 0.190 0.189 0.190 0.020 0.190 97,646,032 12,202,856 0.1250 0.190 0.189 0.190 0.020 0.190 97,646,032 0.1250 660.00%
2024-10-02 0 0.025 0.018 0.025 0.017 0.025 30,000 710 0.0237 0.025 0.018 0.025 0.017 0.025 30,000 0.0237 38.89%
2024-09-30 0 0.018 0.016 0.018 0.016 0.018 165,000 2,960 0.0179 0.018 0.016 0.018 0.016 0.018 165,000 0.0179 0.00%
2024-09-27 0 0.018 0.018 0.020 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2024-09-26 0 0.018 0.018 0.020 0.018 0.018 180,000 3,240 0.0180 0.018 0.018 0.020 0.018 0.018 180,000 0.0180 0.00%
2024-09-25 0 0.018 0.018 0.020 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2024-09-24 0 0.018 0.018 0.020 0.018 0.018 60,000 1,080 0.0180 0.018 0.018 0.020 0.018 0.018 60,000 0.0180 0.00%
2024-09-23 0 0.018 0.018 0.020 0.018 0.020 115,000 2,270 0.0197 0.018 0.018 0.020 0.018 0.020 115,000 0.0197 0.00%
2024-09-20 0 0.018 0.017 0.020 0.018 0.018 55,000 990 0.0180 0.018 0.017 0.020 0.018 0.018 55,000 0.0180 5.88%
2024-09-19 0 0.017 0.017 0.025 0.016 0.020 20,000 365 0.0183 0.017 0.017 0.025 0.016 0.020 20,000 0.0183 -15.00%
2024-09-17 0 0.020 0.017 0.022 - - 0 0 - 0.020 0.017 0.022 - - 0 - 0.00%
2024-09-16 0 0.020 0.016 0.024 - - 0 0 - 0.020 0.016 0.024 - - 0 - 0.00%
2024-09-13 0 0.020 0.019 0.023 0.019 0.020 140,000 2,670 0.0191 0.020 0.019 0.023 0.019 0.020 140,000 0.0191 -16.67%
2024-09-12 0 0.024 0.018 0.024 0.018 0.024 845,000 15,240 0.0180 0.024 0.018 0.024 0.018 0.024 845,000 0.0180 33.33%
2024-09-11 0 0.018 0.017 0.025 - - 0 0 - 0.018 0.017 0.025 - - 0 - 0.00%
2024-09-10 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2024-09-09 0 0.018 0.018 0.024 - - 0 0 - 0.018 0.018 0.024 - - 0 - 0.00%
2024-09-05 0 0.018 0.018 0.026 0.018 0.018 10,000 180 0.0180 0.018 0.018 0.026 0.018 0.018 10,000 0.0180 0.00%
2024-09-04 0 0.018 0.016 0.023 - - 0 0 - 0.018 0.016 0.023 - - 0 - 0.00%
2024-09-03 0 0.018 0.018 0.022 0.018 0.018 105,000 1,890 0.0180 0.018 0.018 0.022 0.018 0.018 105,000 0.0180 -14.29%
2024-09-02 0 0.021 0.020 0.026 0.021 0.021 10,000 210 0.0210 0.021 0.020 0.026 0.021 0.021 10,000 0.0210 0.00%
2024-08-30 0 0.021 0.020 0.026 - - 0 0 - 0.021 0.020 0.026 - - 0 - 0.00%
2024-08-29 0 0.021 0.020 0.026 0.021 0.021 15,000 315 0.0210 0.021 0.020 0.026 0.021 0.021 15,000 0.0210 -4.55%
2024-08-28 0 0.022 0.021 0.029 - - 0 0 - 0.022 0.021 0.029 - - 0 - 0.00%
2024-08-27 0 0.022 0.022 0.027 0.021 0.022 55,000 1,160 0.0211 0.022 0.022 0.027 0.021 0.022 55,000 0.0211 0.00%
2024-08-26 0 0.022 0.020 0.029 - - 0 0 - 0.022 0.020 0.029 - - 0 - 0.00%
2024-08-23 0 0.022 0.022 0.027 0.021 0.021 55,000 1,160 0.0211 0.022 0.022 0.027 0.021 0.021 55,000 0.0211 0.00%
2024-08-22 0 0.022 0.021 0.030 - - 0 0 - 0.022 0.021 0.030 - - 0 - 0.00%
2024-08-21 0 0.022 0.021 0.030 - - 0 0 - 0.022 0.021 0.030 - - 0 - 0.00%
2024-08-20 0 0.022 0.021 0.028 0.022 0.022 105,000 2,315 0.0220 0.022 0.021 0.028 0.022 0.022 105,000 0.0220 -4.35%
2024-08-19 0 0.023 0.022 0.030 - - 0 0 - 0.023 0.022 0.030 - - 0 - 0.00%
2024-08-16 0 0.023 0.022 0.025 0.023 0.025 205,000 5,115 0.0250 0.023 0.022 0.025 0.023 0.025 205,000 0.0250 4.55%
2024-08-15 0 0.022 0.022 0.025 - - 0 0 - 0.022 0.022 0.025 - - 0 - 0.00%
2024-08-14 0 0.022 0.022 0.028 - - 0 0 - 0.022 0.022 0.028 - - 0 - 4.76%
2024-08-13 0 0.021 0.021 0.026 0.021 0.021 50,000 1,050 0.0210 0.021 0.021 0.026 0.021 0.021 50,000 0.0210 -8.70%
2024-08-12 0 0.023 0.021 0.026 - - 0 0 - 0.023 0.021 0.026 - - 0 - 0.00%
2024-08-09 0 0.023 0.023 0.026 0.023 0.023 135,000 3,105 0.0230 0.023 0.023 0.026 0.023 0.023 135,000 0.0230 -14.81%
2024-08-08 0 0.027 0.023 0.027 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2024-08-07 0 0.027 0.023 0.027 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2024-08-06 0 0.027 0.023 0.027 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2024-08-05 0 0.027 0.023 0.027 - - 0 0 - 0.027 0.023 0.027 - - 0 - 0.00%
2024-08-02 0 0.027 0.024 0.027 - - 0 0 - 0.027 0.024 0.027 - - 0 - 0.00%
2024-08-01 0 0.027 0.024 0.027 - - 1,260 18 0.0143 0.027 0.024 0.027 - - 1,260 0.0143 0.00%
2024-07-31 0 0.027 0.027 0.028 0.027 0.027 65,000 1,755 0.0270 0.027 0.027 0.028 0.027 0.027 65,000 0.0270 3.85%
2024-07-30 0 0.026 0.023 0.029 - - 0 0 - 0.026 0.023 0.029 - - 0 - 0.00%
2024-07-29 0 0.026 0.023 0.026 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2024-07-26 0 0.026 0.023 0.026 0.021 0.026 225,000 5,740 0.0255 0.026 0.023 0.026 0.021 0.026 225,000 0.0255 13.04%
2024-07-25 0 0.023 0.023 0.026 0.023 0.023 10,000 230 0.0230 0.023 0.023 0.026 0.023 0.023 10,000 0.0230 -11.54%
2024-07-24 0 0.026 0.023 0.026 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2024-07-23 0 0.026 0.023 0.026 - - 0 0 - 0.026 0.023 0.026 - - 0 - 0.00%
2024-07-22 0 0.026 0.023 0.028 - - 0 0 - 0.026 0.023 0.028 - - 0 - 0.00%
2024-07-19 0 0.026 0.022 0.026 - - 0 0 - 0.026 0.022 0.026 - - 0 - 0.00%
2024-07-18 0 0.026 0.024 0.026 0.026 0.026 40,000 1,030 0.0258 0.026 0.024 0.026 0.026 0.026 40,000 0.0258 4.00%
2024-07-17 0 0.025 0.023 0.028 - - 0 0 - 0.025 0.023 0.028 - - 0 - 0.00%
2024-07-16 0 0.025 0.022 0.028 - - 0 0 - 0.025 0.022 0.028 - - 0 - 0.00%
2024-07-15 0 0.025 0.024 0.027 0.021 0.029 7,390,000 183,690 0.0249 0.025 0.024 0.027 0.021 0.029 7,390,000 0.0249 -16.67%
2024-07-12 0 0.030 0.029 0.031 - - 100 2 0.0200 0.030 0.029 0.031 - - 100 0.0200 0.00%
2024-07-11 0 0.030 0.030 0.032 0.030 0.030 10,600 312 0.0294 0.030 0.030 0.032 0.030 0.030 10,600 0.0294 -3.23%
2024-07-10 0 0.031 0.029 0.034 0.031 0.031 84,700 2,611 0.0308 0.031 0.029 0.034 0.031 0.031 84,700 0.0308 -13.89%
2024-07-09 0 0.036 0.034 0.036 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2024-07-08 0 0.036 0.032 0.038 - - 0 0 - 0.036 0.032 0.038 - - 0 - 0.00%
2024-07-05 0 0.036 0.032 0.038 - - 0 0 - 0.036 0.032 0.038 - - 0 - 0.00%
2024-07-04 0 0.036 0.031 0.039 0.032 0.039 105,000 4,060 0.0387 0.036 0.031 0.039 0.032 0.039 105,000 0.0387 -7.69%
2024-07-03 0 0.039 0.033 0.040 0.030 0.037 45,000 1,490 0.0331 0.039 0.033 0.040 0.030 0.037 45,000 0.0331 2.63%
2024-07-02 0 0.038 0.030 0.039 0.032 0.038 45,005 1,540 0.0342 0.038 0.030 0.039 0.032 0.038 45,005 0.0342 0.00%
2024-06-28 0 0.038 0.032 0.038 0.032 0.038 70,000 2,270 0.0324 0.038 0.032 0.038 0.032 0.038 70,000 0.0324 15.15%
2024-06-27 0 0.033 0.032 0.035 0.027 0.042 955,000 36,900 0.0386 0.033 0.032 0.035 0.027 0.042 955,000 0.0386 13.79%
2024-06-26 0 0.029 0.029 0.033 0.029 0.037 719,000 22,037 0.0306 0.029 0.029 0.033 0.029 0.037 719,000 0.0306 -19.44%
2024-06-25 0 0.036 0.036 0.037 0.031 0.039 275,000 9,445 0.0343 0.036 0.036 0.037 0.031 0.039 275,000 0.0343 -7.69%
2024-06-24 0 0.039 0.029 0.040 0.026 0.039 115,000 3,235 0.0281 0.039 0.029 0.040 0.026 0.039 115,000 0.0281 30.00%
2024-06-21 0 0.030 0.029 0.030 0.030 0.034 425,000 14,150 0.0333 0.030 0.029 0.030 0.030 0.034 425,000 0.0333 3.45%
2024-06-20 0 0.029 0.029 0.032 0.029 0.029 45,000 1,305 0.0290 0.029 0.029 0.032 0.029 0.029 45,000 0.0290 3.57%
2024-06-19 0 0.028 0.028 0.033 0.028 0.033 20,000 610 0.0305 0.028 0.028 0.033 0.028 0.033 20,000 0.0305 -15.15%
2024-06-18 0 0.033 0.031 0.035 0.033 0.035 715,000 24,350 0.0341 0.033 0.031 0.035 0.033 0.035 715,000 0.0341 6.45%
2024-06-17 0 0.031 0.028 0.031 0.031 0.032 225,000 6,985 0.0310 0.031 0.028 0.031 0.031 0.032 225,000 0.0310 0.00%
2024-06-14 0 0.031 0.032 0.035 0.030 0.035 175,000 5,945 0.0340 0.031 0.032 0.035 0.030 0.035 175,000 0.0340 -11.43%
2024-06-13 0 0.035 0.033 0.035 0.033 0.046 1,418,000 54,597 0.0385 0.035 0.033 0.035 0.033 0.046 1,418,000 0.0385 16.67%
2024-06-12 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2024-03-28 0 0.030 0.030 0.032 0.030 0.032 510,000 15,765 0.0309 0.030 0.030 0.032 0.030 0.032 510,000 0.0309 -14.29%
2024-03-27 0 0.035 0.031 0.040 - - 0 0 - 0.035 0.031 0.040 - - 0 - 0.00%
2024-03-26 0 0.035 0.035 0.040 0.034 0.035 240,000 8,355 0.0348 0.035 0.035 0.040 0.034 0.035 240,000 0.0348 0.00%
2024-03-25 0 0.035 0.031 0.035 0.036 0.037 25,000 915 0.0366 0.035 0.031 0.035 0.036 0.037 25,000 0.0366 -2.78%
2024-03-22 0 0.036 0.031 0.036 0.029 0.039 350,000 11,365 0.0325 0.036 0.031 0.036 0.029 0.039 350,000 0.0325 28.57%
2024-03-21 0 0.028 0.028 0.044 0.027 0.027 30,000 810 0.0270 0.028 0.028 0.044 0.027 0.027 30,000 0.0270 -20.00%
2024-03-20 0 0.035 0.028 0.044 - - 0 0 - 0.035 0.028 0.044 - - 0 - 0.00%
2024-03-19 0 0.035 0.031 0.044 0.035 0.035 380,000 13,300 0.0350 0.035 0.031 0.044 0.035 0.035 380,000 0.0350 6.06%
2024-03-18 0 0.033 0.033 0.035 0.031 0.034 1,115,000 35,635 0.0320 0.033 0.033 0.035 0.031 0.034 1,115,000 0.0320 -10.81%
2024-03-15 0 0.037 0.031 0.044 - - 0 0 - 0.037 0.031 0.044 - - 0 - 0.00%
2024-03-14 0 0.037 0.033 0.046 0.037 0.037 50,000 1,850 0.0370 0.037 0.033 0.046 0.037 0.037 50,000 0.0370 0.00%
2024-03-13 0 0.037 0.033 0.040 - - 0 0 - 0.037 0.033 0.040 - - 0 - 0.00%
2024-03-12 0 0.037 0.032 0.037 0.032 0.037 135,000 4,520 0.0335 0.037 0.032 0.037 0.032 0.037 135,000 0.0335 8.82%
2024-03-11 0 0.034 0.031 0.034 - - 0 0 - 0.034 0.031 0.034 - - 0 - 0.00%
2024-03-08 0 0.034 0.031 0.039 - - 0 0 - 0.034 0.031 0.039 - - 0 - 0.00%
2024-03-07 0 0.034 0.031 0.042 0.034 0.034 200,000 6,800 0.0340 0.034 0.031 0.042 0.034 0.034 200,000 0.0340 -5.56%
2024-03-06 0 0.036 0.034 0.044 - - 0 0 - 0.036 0.034 0.044 - - 0 - 0.00%
2024-03-05 0 0.036 0.034 0.044 - - 0 0 - 0.036 0.034 0.044 - - 0 - 0.00%
2024-03-04 0 0.036 0.032 0.045 - - 0 0 - 0.036 0.032 0.045 - - 0 - 0.00%
2024-03-01 0 0.036 0.035 0.046 0.033 0.040 320,000 12,300 0.0384 0.036 0.035 0.046 0.033 0.040 320,000 0.0384 -10.00%
2024-02-29 0 0.040 0.032 0.040 0.032 0.041 1,080,000 42,780 0.0396 0.040 0.032 0.040 0.032 0.041 1,080,000 0.0396 11.11%
2024-02-28 0 0.036 0.036 0.041 0.036 0.041 402,000 14,954 0.0372 0.036 0.036 0.041 0.036 0.041 402,000 0.0372 -7.69%
2024-02-27 0 0.039 0.033 0.040 0.039 0.040 965,000 38,450 0.0398 0.039 0.033 0.040 0.039 0.040 965,000 0.0398 -2.50%
2024-02-26 0 0.040 0.040 0.041 0.040 0.046 3,850,000 166,145 0.0432 0.040 0.040 0.041 0.040 0.046 3,850,000 0.0432 17.65%
2024-02-23 0 0.034 0.033 0.034 0.027 0.035 1,225,000 38,425 0.0314 0.034 0.033 0.034 0.027 0.035 1,225,000 0.0314 30.77%
2024-02-22 0 0.026 0.026 0.031 0.026 0.027 100,000 2,650 0.0265 0.026 0.026 0.031 0.026 0.027 100,000 0.0265 -18.75%
2024-02-21 0 0.032 0.028 0.034 - - 0 0 - 0.032 0.028 0.034 - - 0 - 0.00%
2024-02-20 0 0.032 0.028 0.033 - - 0 0 - 0.032 0.028 0.033 - - 0 - 0.00%
2024-02-19 0 0.032 0.029 0.032 0.032 0.037 330,000 11,835 0.0359 0.032 0.029 0.032 0.032 0.037 330,000 0.0359 0.00%
2024-02-16 0 0.032 0.028 0.035 0.027 0.033 245,000 7,905 0.0323 0.032 0.028 0.035 0.027 0.033 245,000 0.0323 18.52%
2024-02-15 0 0.027 0.027 0.031 - - 0 0 - 0.027 0.027 0.031 - - 0 - 3.85%
2024-02-14 0 0.026 0.026 0.033 0.025 0.026 60,000 1,540 0.0257 0.026 0.026 0.033 0.025 0.026 60,000 0.0257 -16.13%
2024-02-09 0 0.031 0.026 0.032 - - 0 0 - 0.031 0.026 0.032 - - 0 - 0.00%
2024-02-08 0 0.031 0.026 0.033 - - 0 0 - 0.031 0.026 0.033 - - 0 - 0.00%
2024-02-07 0 0.031 0.026 0.031 0.030 0.031 95,000 2,885 0.0304 0.031 0.026 0.031 0.030 0.031 95,000 0.0304 10.71%
2024-02-06 0 0.028 0.028 0.029 0.028 0.028 55,000 1,540 0.0280 0.028 0.028 0.029 0.028 0.028 55,000 0.0280 0.00%
2024-02-05 0 0.028 0.026 0.028 0.028 0.028 105,000 2,925 0.0279 0.028 0.026 0.028 0.028 0.028 105,000 0.0279 12.00%
2024-02-02 0 0.025 0.025 0.027 0.025 0.027 625,000 16,450 0.0263 0.025 0.025 0.027 0.025 0.027 625,000 0.0263 -19.35%
2024-02-01 0 0.031 0.027 0.031 - - 1,500 30 0.0200 0.031 0.027 0.031 - - 1,500 0.0200 0.00%
2024-01-31 0 0.031 0.027 0.039 - - 0 0 - 0.031 0.027 0.039 - - 0 - 0.00%
2024-01-30 0 0.031 0.027 0.041 - - 0 0 - 0.031 0.027 0.041 - - 0 - 0.00%
2024-01-29 0 0.031 0.028 0.031 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2024-01-26 0 0.031 0.029 0.042 0.029 0.031 630,000 19,230 0.0305 0.031 0.029 0.042 0.029 0.031 630,000 0.0305 -6.06%
2024-01-25 0 0.033 0.030 0.042 - - 0 0 - 0.033 0.030 0.042 - - 0 - 0.00%
2024-01-24 0 0.033 0.032 0.042 - - 0 0 - 0.033 0.032 0.042 - - 0 - 0.00%
2024-01-23 0 0.033 0.032 0.042 - - 0 0 - 0.033 0.032 0.042 - - 0 - 0.00%
2024-01-22 0 0.033 0.032 0.042 - - 0 0 - 0.033 0.032 0.042 - - 0 - 0.00%
2024-01-19 0 0.033 0.033 0.041 - - 0 0 - 0.033 0.033 0.041 - - 0 - 0.00%
2024-01-18 0 0.033 0.033 0.042 0.033 0.034 810,000 27,065 0.0334 0.033 0.033 0.042 0.033 0.034 810,000 0.0334 -5.71%
2024-01-17 0 0.035 0.035 0.041 0.034 0.037 25,000 910 0.0364 0.035 0.035 0.041 0.034 0.037 25,000 0.0364 -5.41%
2024-01-16 0 0.037 0.036 0.042 0.037 0.043 410,000 16,680 0.0407 0.037 0.036 0.042 0.037 0.043 410,000 0.0407 5.71%
2024-01-15 0 0.035 0.033 0.040 0.031 0.035 915,000 30,395 0.0332 0.035 0.033 0.040 0.031 0.035 915,000 0.0332 -7.89%
2024-01-12 0 0.038 0.038 0.046 0.038 0.038 45,000 1,710 0.0380 0.038 0.038 0.046 0.038 0.038 45,000 0.0380 0.00%
2024-01-11 0 0.038 0.035 0.046 - - 0 0 - 0.038 0.035 0.046 - - 0 - 0.00%
2024-01-10 0 0.038 0.035 0.040 0.036 0.038 990,000 35,650 0.0360 0.038 0.035 0.040 0.036 0.038 990,000 0.0360 -7.32%
2024-01-09 0 0.041 0.036 0.045 - - 0 0 - 0.041 0.036 0.045 - - 0 - 0.00%
2024-01-08 0 0.041 0.036 0.046 - - 0 0 - 0.041 0.036 0.046 - - 0 - 0.00%
2024-01-05 0 0.041 0.038 0.041 0.037 0.045 155,000 6,625 0.0427 0.041 0.038 0.041 0.037 0.045 155,000 0.0427 5.13%
2024-01-04 0 0.039 0.033 0.039 - - 0 0 - 0.039 0.033 0.039 - - 0 - -2.50%
2024-01-03 0 0.040 0.033 0.045 - - 0 0 - 0.040 0.033 0.045 - - 0 - 0.00%
2024-01-02 0 0.040 0.034 0.040 - - 0 0 - 0.040 0.034 0.040 - - 0 - 0.00%
2023-12-29 0 0.040 0.037 0.046 - - 0 0 - 0.040 0.037 0.046 - - 0 - 0.00%
2023-12-28 0 0.040 0.037 0.040 0.038 0.040 175,000 6,850 0.0391 0.040 0.037 0.040 0.038 0.040 175,000 0.0391 5.26%
2023-12-27 0 0.038 0.034 0.038 0.034 0.038 220,000 8,320 0.0378 0.038 0.034 0.038 0.034 0.038 220,000 0.0378 0.00%
2023-12-22 0 0.038 0.036 0.046 0.037 0.038 185,600 7,043 0.0379 0.038 0.036 0.046 0.037 0.038 185,600 0.0379 -9.52%
2023-12-21 0 0.042 0.037 0.047 - - 0 0 - 0.042 0.037 0.047 - - 0 - 0.00%
2023-12-20 0 0.042 0.042 0.043 0.036 0.043 1,145,000 45,970 0.0401 0.042 0.042 0.043 0.036 0.043 1,145,000 0.0401 2.44%
2023-12-19 0 0.041 0.041 0.043 0.041 0.060 7,235,000 333,690 0.0461 0.041 0.041 0.043 0.041 0.060 7,235,000 0.0461 -28.07%
2023-12-18 0 0.057 0.050 0.057 0.050 0.060 3,545,000 202,405 0.0571 0.057 0.050 0.057 0.050 0.060 3,545,000 0.0571 7.55%
2023-12-15 0 0.053 0.049 0.053 0.044 0.059 12,005,000 622,230 0.0518 0.053 0.049 0.053 0.044 0.059 12,005,000 0.0518 39.47%
2023-12-14 0 0.038 0.039 0.042 0.032 0.050 111,068,212 3,354,688 0.0302 0.038 0.039 0.042 0.032 0.050 111,068,212 0.0302 26.67%
2023-12-13 0 0.030 0.031 0.032 0.028 0.029 30,000 855 0.0285 0.030 0.031 0.032 0.028 0.029 30,000 0.0285 0.00%
2023-12-12 0 0.030 0.028 0.032 - - 300 6 0.0200 0.030 0.028 0.032 - - 300 0.0200 3.45%
2023-12-11 0 0.029 0.027 0.032 0.027 0.029 13,180,000 406,830 0.0309 0.029 0.027 0.032 0.027 0.029 13,180,000 0.0309 -6.45%
2023-12-08 0 0.031 0.029 0.032 0.026 0.028 60,000 1,660 0.0277 0.031 0.029 0.032 0.026 0.028 60,000 0.0277 6.90%
2023-12-07 0 0.029 0.026 0.031 0.028 0.029 290,000 8,260 0.0285 0.029 0.026 0.031 0.028 0.029 290,000 0.0285 7.41%
2023-12-06 0 0.027 0.026 0.028 0.025 0.030 1,560,000 41,835 0.0268 0.027 0.026 0.028 0.025 0.030 1,560,000 0.0268 -10.00%
2023-12-05 0 0.030 0.026 0.031 0.027 0.033 320,300 8,797 0.0275 0.030 0.026 0.031 0.027 0.033 320,300 0.0275 0.00%
2023-12-04 0 0.030 0.029 0.033 0.029 0.032 315,000 9,440 0.0300 0.030 0.029 0.033 0.029 0.032 315,000 0.0300 -14.29%
2023-12-01 0 0.035 0.031 0.035 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2023-11-30 0 0.035 0.031 0.035 0.031 0.035 30,000 970 0.0323 0.035 0.031 0.035 0.031 0.035 30,000 0.0323 6.06%
2023-11-29 0 0.033 0.032 0.035 0.032 0.033 210,000 6,925 0.0330 0.033 0.032 0.035 0.032 0.033 210,000 0.0330 -5.71%
2023-11-28 0 0.035 0.033 0.035 0.033 0.036 170,000 5,640 0.0332 0.035 0.033 0.035 0.033 0.036 170,000 0.0332 -5.41%
2023-11-27 0 0.037 0.033 0.037 - - 0 0 - 0.037 0.033 0.037 - - 0 - 0.00%
2023-11-24 0 0.037 0.033 0.037 - - 0 0 - 0.037 0.033 0.037 - - 0 - 0.00%
2023-11-23 0 0.037 0.034 0.037 0.031 0.038 1,920,000 66,820 0.0348 0.037 0.034 0.037 0.031 0.038 1,920,000 0.0348 -13.95%
2023-11-22 0 0.043 0.040 0.043 0.039 0.049 90,000 3,955 0.0439 0.043 0.040 0.043 0.039 0.049 90,000 0.0439 -4.44%
2023-11-21 0 0.045 0.039 0.045 - - 0 0 - 0.045 0.039 0.045 - - 0 - 0.00%
2023-11-20 0 0.045 0.037 0.045 0.038 0.045 10,000 415 0.0415 0.045 0.037 0.045 0.038 0.045 10,000 0.0415 9.76%
2023-11-17 0 0.041 0.033 0.045 - - 0 0 - 0.041 0.033 0.045 - - 0 - 0.00%
2023-11-16 0 0.041 0.037 0.042 0.035 0.041 355,000 13,320 0.0375 0.041 0.037 0.042 0.035 0.041 355,000 0.0375 -8.89%
2023-11-15 0 0.045 0.039 0.045 0.040 0.047 280,000 12,560 0.0449 0.045 0.039 0.045 0.040 0.047 280,000 0.0449 12.50%
2023-11-14 0 0.040 0.034 0.040 0.032 0.040 300,000 11,185 0.0373 0.040 0.034 0.040 0.032 0.040 300,000 0.0373 33.33%
2023-11-13 0 0.030 0.026 0.032 - - 0 0 - 0.030 0.026 0.032 - - 0 - 0.00%
2023-11-10 0 0.030 0.028 0.030 - - 0 0 - 0.030 0.028 0.030 - - 0 - 0.00%
2023-11-09 0 0.030 0.026 0.032 - - 0 0 - 0.030 0.026 0.032 - - 0 - 0.00%
2023-11-08 0 0.030 0.026 0.032 - - 0 0 - 0.030 0.026 0.032 - - 0 - 0.00%
2023-11-07 0 0.030 0.027 0.030 0.029 0.033 80,000 2,405 0.0301 0.030 0.027 0.030 0.029 0.033 80,000 0.0301 -9.09%
2023-11-06 0 0.033 0.027 0.033 0.028 0.033 250,000 7,500 0.0300 0.033 0.027 0.033 0.028 0.033 250,000 0.0300 6.45%
2023-11-03 0 0.031 0.027 0.031 - - 0 0 - 0.031 0.027 0.031 - - 0 - 0.00%
2023-11-02 0 0.031 0.029 0.031 0.030 0.031 260,000 7,805 0.0300 0.031 0.029 0.031 0.030 0.031 260,000 0.0300 3.33%
2023-11-01 0 0.030 0.029 0.032 0.027 0.034 3,990,000 122,810 0.0308 0.030 0.029 0.032 0.027 0.034 3,990,000 0.0308 -11.76%
2023-10-31 0 0.034 0.034 0.036 0.034 0.045 2,035,000 71,235 0.0350 0.034 0.034 0.036 0.034 0.045 2,035,000 0.0350 -24.44%
2023-10-30 0 0.045 0.035 0.045 - - 0 0 - 0.045 0.035 0.045 - - 0 - 0.00%
2023-10-27 0 0.045 0.035 0.045 - - 0 0 - 0.045 0.035 0.045 - - 0 - 0.00%
2023-10-26 0 0.045 0.035 0.045 - - 0 0 - 0.045 0.035 0.045 - - 0 - 0.00%
2023-10-25 0 0.045 0.035 0.045 - - 600 21 0.0350 0.045 0.035 0.045 - - 600 0.0350 0.00%
2023-10-24 0 0.045 0.035 0.045 - - 0 0 - 0.045 0.035 0.045 - - 0 - 0.00%
2023-10-20 0 0.045 0.035 0.045 - - 0 0 - 0.045 0.035 0.045 - - 0 - 0.00%
2023-10-19 0 0.045 0.036 0.045 - - 0 0 - 0.045 0.036 0.045 - - 0 - 0.00%
2023-10-18 0 0.045 0.036 0.045 - - 0 0 - 0.045 0.036 0.045 - - 0 - 0.00%
2023-10-17 0 0.045 0.036 0.045 - - 0 0 - 0.045 0.036 0.045 - - 0 - 0.00%
2023-10-16 0 0.045 0.036 0.045 - - 0 0 - 0.045 0.036 0.045 - - 0 - 0.00%
2023-10-13 0 0.045 0.036 0.045 - - 0 0 - 0.045 0.036 0.045 - - 0 - 0.00%
2023-10-12 0 0.045 0.038 0.045 - - 0 0 - 0.045 0.038 0.045 - - 0 - 0.00%
2023-10-11 0 0.045 0.042 0.045 0.036 0.045 150,000 6,560 0.0437 0.045 0.042 0.045 0.036 0.045 150,000 0.0437 4.65%
2023-10-10 0 0.043 0.037 0.045 - - 0 0 - 0.043 0.037 0.045 - - 0 - 0.00%
2023-10-09 0 0.043 0.037 0.045 0.043 0.043 205,000 8,785 0.0429 0.043 0.037 0.045 0.043 0.043 205,000 0.0429 2.38%
2023-10-06 0 0.042 0.037 0.043 0.033 0.047 695,000 28,675 0.0413 0.042 0.037 0.043 0.033 0.047 695,000 0.0413 16.67%
2023-10-05 0 0.036 0.034 0.038 0.033 0.037 105,000 3,865 0.0368 0.036 0.034 0.038 0.033 0.037 105,000 0.0368 0.00%
2023-10-04 0 0.036 0.032 0.037 0.030 0.036 1,535,000 47,780 0.0311 0.036 0.032 0.037 0.030 0.036 1,535,000 0.0311 5.88%
2023-10-03 0 0.034 0.031 0.034 0.032 0.044 2,390,000 88,975 0.0372 0.034 0.031 0.034 0.032 0.044 2,390,000 0.0372 -24.44%
2023-09-29 0 0.045 0.039 0.045 0.039 0.045 140,000 5,830 0.0416 0.045 0.039 0.045 0.039 0.045 140,000 0.0416 0.00%
2023-09-28 0 0.045 0.042 0.046 0.040 0.045 150,000 6,490 0.0433 0.045 0.042 0.046 0.040 0.045 150,000 0.0433 2.27%
2023-09-27 0 0.044 0.041 0.042 0.040 0.045 1,440,000 61,200 0.0425 0.044 0.041 0.042 0.040 0.045 1,440,000 0.0425 -2.22%
2023-09-26 0 0.045 0.040 0.046 0.040 0.045 4,360,000 187,195 0.0429 0.045 0.040 0.046 0.040 0.045 4,360,000 0.0429 0.00%
2023-09-25 0 0.045 0.039 0.045 0.039 0.045 3,895,000 161,855 0.0416 0.045 0.039 0.045 0.039 0.045 3,895,000 0.0416 0.00%
2023-09-22 0 0.045 0.039 0.045 0.038 0.045 830,000 34,830 0.0420 0.045 0.039 0.045 0.038 0.045 830,000 0.0420 0.00%
2023-09-21 0 0.045 0.042 0.045 0.036 0.045 120,000 4,810 0.0401 0.045 0.042 0.045 0.036 0.045 120,000 0.0401 9.76%
2023-09-20 0 0.041 0.037 0.041 - - 0 0 - 0.041 0.037 0.041 - - 0 - 0.00%
2023-09-19 0 0.041 0.038 0.041 0.038 0.042 615,000 25,795 0.0419 0.041 0.038 0.041 0.038 0.042 615,000 0.0419 -10.87%
2023-09-18 0 0.046 0.038 0.046 - - 0 0 - 0.046 0.038 0.046 - - 0 - 0.00%
2023-09-15 0 0.046 0.038 0.046 - - 0 0 - 0.046 0.038 0.046 - - 0 - -2.13%
2023-09-14 0 0.047 0.040 0.047 0.037 0.048 2,150,000 95,100 0.0442 0.047 0.040 0.047 0.037 0.048 2,150,000 0.0442 17.50%
2023-09-13 0 0.040 0.038 0.040 0.036 0.048 560,000 23,340 0.0417 0.040 0.038 0.040 0.036 0.048 560,000 0.0417 -14.89%
2023-09-12 0 0.047 0.036 0.048 - - 0 0 - 0.047 0.036 0.048 - - 0 - 0.00%
2023-09-11 0 0.047 0.036 0.048 - - 0 0 - 0.047 0.036 0.048 - - 0 - 0.00%
2023-09-07 0 0.047 0.036 0.047 - - 0 0 - 0.047 0.036 0.047 - - 0 - 0.00%
2023-09-06 0 0.047 0.036 0.048 - - 0 0 - 0.047 0.036 0.048 - - 0 - 0.00%
2023-09-05 0 0.047 0.036 0.048 - - 0 0 - 0.047 0.036 0.048 - - 0 - 0.00%
2023-09-04 0 0.047 0.036 0.048 - - 0 0 - 0.047 0.036 0.048 - - 0 - 0.00%
2023-08-31 0 0.047 0.036 0.048 - - 0 0 - 0.047 0.036 0.048 - - 0 - 0.00%
2023-08-30 0 0.047 0.036 0.048 - - 0 0 - 0.047 0.036 0.048 - - 0 - 0.00%
2023-08-29 0 0.047 0.036 0.048 - - 0 0 - 0.047 0.036 0.048 - - 0 - 0.00%
2023-08-28 0 0.047 0.036 0.048 - - 0 0 - 0.047 0.036 0.048 - - 0 - 0.00%
2023-08-25 0 0.047 0.037 0.047 - - 0 0 - 0.047 0.037 0.047 - - 0 - 0.00%
2023-08-24 0 0.047 0.036 0.048 - - 0 0 - 0.047 0.036 0.048 - - 0 - 0.00%
2023-08-23 0 0.047 0.040 0.047 - - 0 0 - 0.047 0.040 0.047 - - 0 - 0.00%
2023-08-22 0 0.047 0.037 0.048 0.034 0.047 670,000 29,725 0.0444 0.047 0.037 0.048 0.034 0.047 670,000 0.0444 4.44%
2023-08-21 0 0.045 0.033 0.045 - - 0 0 - 0.045 0.033 0.045 - - 0 - 0.00%
2023-08-18 0 0.045 0.033 0.045 - - 0 0 - 0.045 0.033 0.045 - - 0 - 0.00%
2023-08-17 0 0.045 0.033 0.047 - - 0 0 - 0.045 0.033 0.047 - - 0 - 0.00%
2023-08-16 0 0.045 0.033 0.048 - - 0 0 - 0.045 0.033 0.048 - - 0 - 0.00%
2023-08-15 0 0.045 0.036 0.047 - - 0 0 - 0.045 0.036 0.047 - - 0 - 0.00%
2023-08-14 0 0.045 0.036 0.047 0.045 0.045 500,000 22,500 0.0450 0.045 0.036 0.047 0.045 0.045 500,000 0.0450 -10.00%
2023-08-11 0 0.050 0.050 0.051 0.048 0.048 5,000 240 0.0480 0.050 0.050 0.051 0.048 0.048 5,000 0.0480 11.11%
2023-08-10 0 0.045 0.036 0.051 - - 0 0 - 0.045 0.036 0.051 - - 0 - 9.76%
2023-08-09 0 0.041 0.034 0.047 - - 0 0 - 0.041 0.034 0.047 - - 0 - 0.00%
2023-08-08 0 0.041 0.037 0.042 0.037 0.050 770,000 33,905 0.0440 0.041 0.037 0.042 0.037 0.050 770,000 0.0440 -6.82%
2023-08-07 0 0.044 0.034 0.050 - - 0 0 - 0.044 0.034 0.050 - - 0 - 0.00%
2023-08-04 0 0.044 0.034 0.044 0.040 0.044 120,000 5,000 0.0417 0.044 0.034 0.044 0.040 0.044 120,000 0.0417 10.00%
2023-08-03 0 0.040 0.034 0.040 - - 0 0 - 0.040 0.034 0.040 - - 0 - 0.00%
2023-08-02 0 0.040 0.034 0.040 - - 0 0 - 0.040 0.034 0.040 - - 0 - -2.44%
2023-08-01 0 0.041 0.037 0.041 0.041 0.041 5,000 205 0.0410 0.041 0.037 0.041 0.041 0.041 5,000 0.0410 5.13%
2023-07-31 0 0.039 0.039 0.041 0.031 0.040 1,895,800 69,521 0.0367 0.039 0.039 0.041 0.031 0.040 1,895,800 0.0367 2.63%
2023-07-28 0 0.038 0.030 0.045 - - 0 0 - 0.038 0.030 0.045 - - 0 - 0.00%
2023-07-27 0 0.038 0.038 0.042 0.038 0.045 430,000 16,655 0.0387 0.038 0.038 0.042 0.038 0.045 430,000 0.0387 0.00%
2023-07-26 0 0.038 0.033 0.039 - - 0 0 - 0.038 0.033 0.039 - - 0 - 0.00%
2023-07-25 0 0.038 0.034 0.038 0.030 0.038 490,000 15,840 0.0323 0.038 0.034 0.038 0.030 0.038 490,000 0.0323 18.75%
2023-07-24 0 0.032 0.032 0.038 - - 0 0 - 0.032 0.032 0.038 - - 0 - 0.00%
2023-07-21 0 0.032 0.030 0.038 - - 0 0 - 0.032 0.030 0.038 - - 0 - 0.00%
2023-07-20 0 0.032 0.030 0.036 - - 0 0 - 0.032 0.030 0.036 - - 0 - 0.00%
2023-07-19 0 0.032 0.030 0.041 - - 0 0 - 0.032 0.030 0.041 - - 0 - 0.00%
2023-07-18 0 0.032 0.032 0.039 0.032 0.032 1,510,000 52,745 0.0349 0.032 0.032 0.039 0.032 0.032 1,510,000 0.0349 -8.57%
2023-07-14 0 0.035 0.033 0.040 - - 0 0 - 0.035 0.033 0.040 - - 0 - 0.00%
2023-07-13 0 0.035 0.035 0.040 0.035 0.041 315,000 12,545 0.0398 0.035 0.035 0.040 0.035 0.041 315,000 0.0398 0.00%
2023-07-12 0 0.035 0.031 0.038 - - 0 0 - 0.035 0.031 0.038 - - 0 - 0.00%
2023-07-11 0 0.035 0.035 0.039 0.031 0.035 306,000 10,003 0.0327 0.035 0.035 0.039 0.031 0.035 306,000 0.0327 -10.26%
2023-07-10 0 0.039 0.032 0.039 0.031 0.039 720,000 22,690 0.0315 0.039 0.032 0.039 0.031 0.039 720,000 0.0315 14.71%
2023-07-07 0 0.034 0.034 0.039 0.033 0.034 110,000 3,635 0.0330 0.034 0.034 0.039 0.033 0.034 110,000 0.0330 3.03%
2023-07-06 0 0.033 0.033 0.034 0.031 0.033 330,000 10,820 0.0328 0.033 0.033 0.034 0.031 0.033 330,000 0.0328 -2.94%
2023-07-05 0 0.034 0.034 0.039 0.031 0.035 1,095,000 36,130 0.0330 0.034 0.034 0.039 0.031 0.035 1,095,000 0.0330 -27.66%
2023-07-04 0 0.047 0.036 0.047 - - 0 0 - 0.047 0.036 0.047 - - 0 - 0.00%
2023-07-03 0 0.047 0.039 0.047 0.046 0.047 175,300 8,185 0.0467 0.047 0.039 0.047 0.046 0.047 175,300 0.0467 27.03%
2023-06-30 0 0.037 0.032 0.037 0.031 0.037 575,000 17,855 0.0311 0.037 0.032 0.037 0.031 0.037 575,000 0.0311 0.00%
2023-06-29 0 0.037 0.031 0.037 0.033 0.037 875,000 30,005 0.0343 0.037 0.031 0.037 0.033 0.037 875,000 0.0343 0.00%
2023-06-28 0 0.037 0.030 0.047 - - 0 0 - 0.037 0.030 0.047 - - 0 - 0.00%
2023-06-27 0 0.037 0.030 0.037 - - 0 0 - 0.037 0.030 0.037 - - 0 - 0.00%
2023-06-26 0 0.037 0.030 0.047 - - 5,620,000 207,940 0.0370 0.037 0.030 0.047 - - 5,620,000 0.0370 0.00%
2023-06-23 0 0.037 0.030 0.037 - - 0 0 - 0.037 0.030 0.037 - - 0 - 0.00%
2023-06-21 0 0.037 0.030 0.039 - - 0 0 - 0.037 0.030 0.039 - - 0 - 0.00%
2023-06-20 0 0.037 0.037 0.039 - - 0 0 - 0.037 0.037 0.039 - - 0 - 0.00%
2023-06-19 0 0.037 0.030 0.040 - - 0 0 - 0.037 0.030 0.040 - - 0 - 0.00%
2023-06-16 0 0.037 0.032 0.040 - - 0 0 - 0.037 0.032 0.040 - - 0 - 0.00%
2023-06-15 0 0.037 0.030 0.041 - - 0 0 - 0.037 0.030 0.041 - - 0 - 0.00%
2023-06-14 0 0.037 0.030 0.039 - - 0 0 - 0.037 0.030 0.039 - - 0 - 0.00%
2023-06-13 0 0.037 0.032 0.038 0.037 0.038 510,000 19,135 0.0375 0.037 0.032 0.038 0.037 0.038 510,000 0.0375 -5.13%
2023-06-12 0 0.039 0.034 0.039 0.029 0.039 1,290,000 43,250 0.0335 0.039 0.034 0.039 0.029 0.039 1,290,000 0.0335 18.18%
2023-06-09 0 0.033 0.027 0.033 - - 0 0 - 0.033 0.027 0.033 - - 0 - 0.00%
2023-06-08 0 0.033 0.026 0.033 - - 0 0 - 0.033 0.026 0.033 - - 0 - 0.00%
2023-06-07 0 0.033 0.030 0.033 0.032 0.037 1,175,000 40,810 0.0347 0.033 0.030 0.033 0.032 0.037 1,175,000 0.0347 3.12%
2023-06-06 0 0.032 0.026 0.033 0.030 0.041 3,825,000 130,635 0.0342 0.032 0.026 0.033 0.030 0.041 3,825,000 0.0342 -30.43%
2023-06-05 0 0.046 0.036 0.057 - - 0 0 - 0.046 0.036 0.057 - - 0 - 0.00%
2023-06-02 0 0.046 0.030 0.046 - - 0 0 - 0.046 0.030 0.046 - - 0 - 0.00%
2023-06-01 0 0.046 0.040 0.060 - - 0 0 - 0.046 0.040 0.060 - - 0 - 0.00%
2023-05-31 0 0.046 0.040 0.056 - - 0 0 - 0.046 0.040 0.056 - - 0 - 0.00%
2023-05-30 0 0.046 0.046 0.069 0.036 0.046 55,000 2,210 0.0402 0.046 0.046 0.069 0.036 0.046 55,000 0.0402 0.00%
2023-05-29 0 0.046 0.036 0.058 - - 0 0 - 0.046 0.036 0.058 - - 0 - 0.00%
2023-05-25 0 0.046 0.046 0.058 - - 0 0 - 0.046 0.046 0.058 - - 0 - 0.00%
2023-05-24 0 0.046 0.036 0.049 0.042 0.048 150,000 7,120 0.0475 0.046 0.036 0.049 0.042 0.048 150,000 0.0475 -8.00%
2023-05-23 0 0.050 0.043 - - - 0 0 - 0.050 0.043 - - - 0 - 0.00%
2023-05-22 0 0.050 0.050 0.059 - - 0 0 - 0.050 0.050 0.059 - - 0 - 0.00%
2023-05-19 0 0.050 0.013 0.074 - - 0 0 - 0.050 0.013 0.074 - - 0 - 0.00%
2023-05-18 0 0.050 0.043 0.065 - - 0 0 - 0.050 0.043 0.065 - - 0 - 0.00%
2023-05-17 0 0.050 0.041 0.078 - - 0 0 - 0.050 0.041 0.078 - - 0 - 0.00%
2023-05-16 0 0.050 0.043 0.068 - - 0 0 - 0.050 0.043 0.068 - - 0 - 0.00%
2023-05-15 0 0.050 0.050 0.072 0.050 0.051 555,000 27,990 0.0504 0.050 0.050 0.072 0.050 0.051 555,000 0.0504 -1.96%
2023-05-12 0 0.051 0.051 0.077 - - 0 0 - 0.051 0.051 0.077 - - 0 - 0.00%
2023-05-11 0 0.051 0.051 0.061 0.051 0.051 485,000 24,735 0.0510 0.051 0.051 0.061 0.051 0.051 485,000 0.0510 -5.56%
2023-05-10 0 0.054 0.054 0.066 - - 0 0 - 0.054 0.054 0.066 - - 0 - 0.00%
2023-05-09 0 0.054 0.051 0.069 - - 0 0 - 0.054 0.051 0.069 - - 0 - 0.00%
2023-05-08 0 0.054 0.050 0.069 - - 0 0 - 0.054 0.050 0.069 - - 0 - 0.00%
2023-05-05 0 0.054 0.052 0.069 - - 0 0 - 0.054 0.052 0.069 - - 0 - 0.00%
2023-05-04 0 0.054 0.054 0.060 - - 0 0 - 0.054 0.054 0.060 - - 0 - 3.85%
2023-05-03 0 0.052 0.052 0.066 0.051 0.060 745,000 44,260 0.0594 0.052 0.052 0.066 0.051 0.060 745,000 0.0594 -11.86%
2023-05-02 0 0.059 0.050 0.059 0.059 0.060 725,000 43,230 0.0596 0.059 0.050 0.059 0.059 0.060 725,000 0.0596 3.51%
2023-04-28 0 0.057 0.050 0.057 - - 0 0 - 0.057 0.050 0.057 - - 0 - -3.39%
2023-04-27 0 0.059 0.050 0.059 - - 0 0 - 0.059 0.050 0.059 - - 0 - 0.00%
2023-04-26 0 0.059 0.050 0.059 - - 0 0 - 0.059 0.050 0.059 - - 0 - 0.00%
2023-04-25 0 0.059 0.052 0.059 - - 0 0 - 0.059 0.052 0.059 - - 0 - -1.67%
2023-04-24 0 0.060 0.050 0.060 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2023-04-21 0 0.060 0.050 0.077 - - 0 0 - 0.060 0.050 0.077 - - 0 - 0.00%
2023-04-20 0 0.060 0.052 0.060 0.061 0.061 1,990,000 121,390 0.0610 0.060 0.052 0.060 0.061 0.061 1,990,000 0.0610 5.26%
2023-04-19 0 0.057 0.050 0.060 - - 0 0 - 0.057 0.050 0.060 - - 0 - -1.72%
2023-04-18 0 0.058 0.050 0.061 - - 0 0 - 0.058 0.050 0.061 - - 0 - 0.00%
2023-04-17 0 0.058 0.051 0.058 - - 0 0 - 0.058 0.051 0.058 - - 0 - -1.69%
2023-04-14 0 0.059 0.050 0.059 0.060 0.061 210,000 12,750 0.0607 0.059 0.050 0.059 0.060 0.061 210,000 0.0607 9.26%
2023-04-13 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2023-03-31 0 0.054 0.054 0.068 - - 0 0 - 0.054 0.054 0.068 - - 0 - 0.00%
2023-03-30 0 0.054 0.051 0.062 - - 0 0 - 0.054 0.051 0.062 - - 0 - 0.00%
2023-03-29 0 0.054 0.054 0.057 - - 0 0 - 0.054 0.054 0.057 - - 0 - 0.00%
2023-03-28 0 0.054 0.054 0.061 0.054 0.059 230,000 13,260 0.0577 0.054 0.054 0.061 0.054 0.059 230,000 0.0577 -8.47%
2023-03-27 0 0.059 0.051 0.059 0.059 0.061 50,000 3,020 0.0604 0.059 0.051 0.059 0.059 0.061 50,000 0.0604 7.27%
2023-03-24 0 0.055 0.051 0.059 - - 0 0 - 0.055 0.051 0.059 - - 0 - 0.00%
2023-03-23 0 0.055 0.052 0.059 - - 0 0 - 0.055 0.052 0.059 - - 0 - 0.00%
2023-03-22 0 0.055 0.054 0.056 0.055 0.055 120,000 6,600 0.0550 0.055 0.054 0.056 0.055 0.055 120,000 0.0550 5.77%
2023-03-21 0 0.052 0.051 0.057 0.052 0.052 15,000 780 0.0520 0.052 0.051 0.057 0.052 0.052 15,000 0.0520 0.00%
2023-03-20 0 0.052 0.051 0.057 - - 0 0 - 0.052 0.051 0.057 - - 0 - 0.00%
2023-03-17 0 0.052 0.052 0.056 0.052 0.052 50,000 2,600 0.0520 0.052 0.052 0.056 0.052 0.052 50,000 0.0520 0.00%
2023-03-16 0 0.052 0.052 0.061 0.052 0.052 285,000 14,820 0.0520 0.052 0.052 0.061 0.052 0.052 285,000 0.0520 -1.89%
2023-03-15 0 0.053 0.051 0.052 0.051 0.066 790,000 43,010 0.0544 0.053 0.051 0.052 0.051 0.066 790,000 0.0544 1.92%
2023-03-14 0 0.052 0.052 0.054 0.052 0.054 1,250,000 66,810 0.0534 0.052 0.052 0.054 0.052 0.054 1,250,000 0.0534 -5.45%
2023-03-13 0 0.055 0.054 0.056 0.051 0.060 5,850,000 319,080 0.0545 0.055 0.054 0.056 0.051 0.060 5,850,000 0.0545 -9.84%
2023-03-10 0 0.061 0.061 0.068 0.057 0.129 213,425,000 14,756,625 0.0691 0.061 0.061 0.068 0.057 0.129 213,425,000 0.0691 -16.44%
2023-03-09 0 0.073 0.073 0.084 0.073 0.073 21,759 1,579 0.0726 0.073 0.073 0.084 0.073 0.073 21,759 0.0726 4.29%
2023-03-08 0 0.070 0.061 0.073 - - 0 0 - 0.070 0.061 0.073 - - 0 - 0.00%
2023-03-07 0 0.070 0.069 0.073 0.070 0.070 200,000 14,000 0.0700 0.070 0.069 0.073 0.070 0.070 200,000 0.0700 1.45%
2023-03-06 0 0.069 0.061 0.069 - - 0 0 - 0.069 0.061 0.069 - - 0 - 0.00%
2023-03-03 0 0.069 0.066 0.073 - - 0 0 - 0.069 0.066 0.073 - - 0 - 0.00%
2023-03-02 0 0.069 0.068 0.073 0.066 0.069 25,000 1,675 0.0670 0.069 0.068 0.073 0.066 0.069 25,000 0.0670 4.55%
2023-03-01 0 0.066 0.063 0.066 0.066 0.066 130,000 8,580 0.0660 0.066 0.063 0.066 0.066 0.066 130,000 0.0660 4.76%
2023-02-28 0 0.063 0.063 0.073 0.063 0.067 110,200 7,341 0.0666 0.063 0.063 0.073 0.063 0.067 110,200 0.0666 -5.97%
2023-02-27 0 0.067 0.060 0.073 - - 0 0 - 0.067 0.060 0.073 - - 0 - 0.00%
2023-02-24 0 0.067 0.060 0.073 - - 0 0 - 0.067 0.060 0.073 - - 0 - 0.00%
2023-02-23 0 0.067 0.066 0.073 - - 0 0 - 0.067 0.066 0.073 - - 0 - 0.00%
2023-02-22 0 0.067 0.067 0.073 - - 0 0 - 0.067 0.067 0.073 - - 0 - 0.00%
2023-02-21 0 0.067 0.067 0.073 - - 0 0 - 0.067 0.067 0.073 - - 0 - 3.08%
2023-02-20 0 0.065 0.065 0.073 0.064 0.065 210,000 13,575 0.0646 0.065 0.065 0.073 0.064 0.065 210,000 0.0646 3.17%
2023-02-17 0 0.063 0.063 0.073 0.063 0.065 160,000 10,100 0.0631 0.063 0.063 0.073 0.063 0.065 160,000 0.0631 -13.70%
2023-02-16 0 0.073 0.065 0.095 - - 2,000 120 0.0600 0.073 0.065 0.095 - - 2,000 0.0600 0.00%
2023-02-15 0 0.073 0.065 0.086 - - 0 0 - 0.073 0.065 0.086 - - 0 - 0.00%
2023-02-14 0 0.073 0.072 0.093 0.071 0.073 20,000 1,430 0.0715 0.073 0.072 0.093 0.071 0.073 20,000 0.0715 -8.75%
2023-02-13 0 0.080 0.065 0.091 - - 0 0 - 0.080 0.065 0.091 - - 0 - 0.00%
2023-02-10 0 0.080 0.071 0.091 - - 0 0 - 0.080 0.071 0.091 - - 0 - 0.00%
2023-02-09 0 0.080 0.071 0.089 - - 0 0 - 0.080 0.071 0.089 - - 0 - 0.00%
2023-02-08 0 0.080 0.080 0.090 0.080 0.082 35,000 2,835 0.0810 0.080 0.080 0.090 0.080 0.082 35,000 0.0810 -11.11%
2023-02-07 0 0.090 0.076 0.090 0.090 0.099 1,418,282 128,145 0.0904 0.090 0.076 0.090 0.090 0.099 1,418,282 0.0904 13.92%
2023-02-06 0 0.079 0.066 0.100 - - 0 0 - 0.079 0.066 0.100 - - 0 - 0.00%
2023-02-03 0 0.079 0.066 0.098 0.078 0.079 1,230,000 96,775 0.0787 0.079 0.066 0.098 0.078 0.079 1,230,000 0.0787 0.00%
2023-02-02 0 0.079 0.079 0.098 0.065 0.079 36,502 2,669 0.0731 0.079 0.079 0.098 0.065 0.079 36,502 0.0731 17.91%
2023-02-01 0 0.067 0.065 0.075 - - 0 0 - 0.067 0.065 0.075 - - 0 - 0.00%
2023-01-31 0 0.067 0.065 0.075 - - 0 0 - 0.067 0.065 0.075 - - 0 - 0.00%
2023-01-30 0 0.067 0.067 0.075 - - 0 0 - 0.067 0.067 0.075 - - 0 - 0.00%
2023-01-27 0 0.067 0.067 0.075 0.065 0.067 25,000 1,645 0.0658 0.067 0.067 0.075 0.065 0.067 25,000 0.0658 -6.94%
2023-01-26 0 0.072 0.067 0.090 - - 0 0 - 0.072 0.067 0.090 - - 0 - 0.00%
2023-01-20 0 0.072 0.065 - 0.071 0.072 15,000 1,075 0.0717 0.072 0.065 - 0.071 0.072 15,000 0.0717 10.77%
2023-01-19 0 0.065 0.059 0.071 - - 0 0 - 0.065 0.059 0.071 - - 0 - 0.00%
2023-01-18 0 0.065 0.063 0.072 0.064 0.065 145,000 9,380 0.0647 0.065 0.063 0.072 0.064 0.065 145,000 0.0647 -2.99%
2023-01-17 0 0.067 0.065 0.070 - - 0 0 - 0.067 0.065 0.070 - - 0 - 0.00%
2023-01-16 0 0.067 0.067 0.074 - - 0 0 - 0.067 0.067 0.074 - - 0 - 0.00%
2023-01-13 0 0.067 0.065 0.075 - - 0 0 - 0.067 0.065 0.075 - - 0 - 0.00%
2023-01-12 0 0.067 0.065 0.075 - - 0 0 - 0.067 0.065 0.075 - - 0 - 0.00%
2023-01-11 0 0.067 0.067 0.077 - - 1,000 62 0.0620 0.067 0.067 0.077 - - 1,000 0.0620 0.00%
2023-01-10 0 0.067 0.067 0.090 0.067 0.075 20,000 1,420 0.0710 0.067 0.067 0.090 0.067 0.075 20,000 0.0710 -10.67%
2023-01-09 0 0.075 0.075 0.088 - - 0 0 - 0.075 0.075 0.088 - - 0 - 0.00%
2023-01-06 0 0.075 0.065 0.075 0.065 0.080 50,000 3,600 0.0720 0.075 0.065 0.075 0.065 0.080 50,000 0.0720 0.00%
2023-01-05 0 0.075 0.062 0.080 0.060 0.075 75,000 5,400 0.0720 0.075 0.062 0.080 0.060 0.075 75,000 0.0720 15.38%
2023-01-04 0 0.065 0.065 0.079 - - 0 0 - 0.065 0.065 0.079 - - 0 - 0.00%
2023-01-03 0 0.065 0.062 0.079 0.065 0.069 10,000 670 0.0670 0.065 0.062 0.079 0.065 0.069 10,000 0.0670 -5.80%
2022-12-30 0 0.069 0.069 0.100 0.066 0.074 990,000 73,165 0.0739 0.069 0.069 0.100 0.066 0.074 990,000 0.0739 -6.76%
2022-12-29 0 0.074 0.066 0.074 - - 0 0 - 0.074 0.066 0.074 - - 0 - -1.33%
2022-12-28 0 0.075 0.066 0.075 - - 0 0 - 0.075 0.066 0.075 - - 0 - 0.00%
2022-12-23 0 0.075 0.067 0.075 - - 0 0 - 0.075 0.067 0.075 - - 0 - -6.25%
2022-12-22 0 0.080 0.074 0.090 0.074 0.080 205,000 16,370 0.0799 0.080 0.074 0.090 0.074 0.080 205,000 0.0799 0.00%
2022-12-21 0 0.080 0.072 0.080 0.072 0.080 135,000 10,760 0.0797 0.080 0.072 0.080 0.072 0.080 135,000 0.0797 2.56%
2022-12-20 0 0.078 0.072 0.079 0.064 0.080 335,000 24,255 0.0724 0.078 0.072 0.079 0.064 0.080 335,000 0.0724 21.87%
2022-12-19 0 0.064 0.064 0.080 - - 0 0 - 0.064 0.064 0.080 - - 0 - 0.00%
2022-12-16 0 0.064 0.064 0.074 0.063 0.065 35,500 2,269 0.0639 0.064 0.064 0.074 0.063 0.065 35,500 0.0639 -7.25%
2022-12-15 0 0.069 0.063 - - - 0 0 - 0.069 0.063 - - - 0 - 0.00%
2022-12-14 0 0.069 0.063 - - - 0 0 - 0.069 0.063 - - - 0 - 0.00%
2022-12-13 0 0.069 0.062 0.085 - - 0 0 - 0.069 0.062 0.085 - - 0 - 0.00%
2022-12-12 0 0.069 0.069 0.088 0.067 0.075 380,000 26,125 0.0688 0.069 0.069 0.088 0.067 0.075 380,000 0.0688 -10.39%
2022-12-09 0 0.077 0.076 0.080 0.065 0.083 1,415,000 108,185 0.0765 0.077 0.076 0.080 0.065 0.083 1,415,000 0.0765 5.48%
2022-12-08 0 0.073 0.073 0.082 0.062 0.088 1,085,000 84,580 0.0780 0.073 0.073 0.082 0.062 0.088 1,085,000 0.0780 17.74%
2022-12-07 0 0.062 0.061 0.070 0.062 0.070 210,000 13,635 0.0649 0.062 0.061 0.070 0.062 0.070 210,000 0.0649 -12.68%
2022-12-06 0 0.071 0.064 0.071 0.060 0.071 340,000 21,475 0.0632 0.071 0.064 0.071 0.060 0.071 340,000 0.0632 0.00%
2022-12-05 0 0.071 0.055 0.072 0.065 0.071 150,000 9,960 0.0664 0.071 0.055 0.072 0.065 0.071 150,000 0.0664 24.56%
2022-12-02 0 0.057 0.057 0.062 0.056 0.057 25,000 1,420 0.0568 0.057 0.057 0.062 0.056 0.057 25,000 0.0568 -10.94%
2022-12-01 0 0.064 0.060 - - - 0 0 - 0.064 0.060 - - - 0 - 0.00%
2022-11-30 0 0.064 0.057 0.070 - - 0 0 - 0.064 0.057 0.070 - - 0 - 0.00%
2022-11-29 0 0.064 0.056 - 0.060 0.064 190,000 11,800 0.0621 0.064 0.056 - 0.060 0.064 190,000 0.0621 3.23%
2022-11-28 0 0.062 0.060 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
2022-11-25 0 0.062 0.062 0.072 0.059 0.073 100,000 7,175 0.0718 0.062 0.062 0.072 0.059 0.073 100,000 0.0718 -3.13%
2022-11-24 0 0.064 0.064 0.080 0.063 0.064 320,000 20,440 0.0639 0.064 0.064 0.080 0.063 0.064 320,000 0.0639 -5.88%
2022-11-23 0 0.068 0.068 0.100 0.068 0.068 50,000 3,400 0.0680 0.068 0.068 0.100 0.068 0.068 50,000 0.0680 -15.00%
2022-11-22 0 0.080 0.079 0.095 0.076 0.080 260,000 20,290 0.0780 0.080 0.079 0.095 0.076 0.080 260,000 0.0780 8.11%
2022-11-21 0 0.074 0.065 0.076 - - 0 0 - 0.074 0.065 0.076 - - 0 - 0.00%
2022-11-18 0 0.074 0.070 0.079 0.074 0.074 70,000 5,180 0.0740 0.074 0.070 0.079 0.074 0.074 70,000 0.0740 0.00%
2022-11-17 0 0.074 0.068 0.074 - - 0 0 - 0.074 0.068 0.074 - - 0 - 0.00%
2022-11-16 0 0.074 0.069 0.079 - - 0 0 - 0.074 0.069 0.079 - - 0 - 0.00%
2022-11-15 0 0.074 0.070 0.074 0.068 0.085 480,000 35,985 0.0750 0.074 0.070 0.074 0.068 0.085 480,000 0.0750 12.12%
2022-11-14 0 0.066 0.066 0.080 0.054 0.110 2,090,000 159,610 0.0764 0.066 0.066 0.080 0.054 0.110 2,090,000 0.0764 3.12%
2022-11-11 0 0.064 0.053 0.065 0.055 0.064 588,000 33,790 0.0575 0.064 0.053 0.065 0.055 0.064 588,000 0.0575 16.36%
2022-11-10 0 0.055 0.055 0.063 0.055 0.067 175,000 11,310 0.0646 0.055 0.055 0.063 0.055 0.067 175,000 0.0646 1.85%
2022-11-09 0 0.054 0.054 0.066 0.054 0.054 50,000 2,700 0.0540 0.054 0.054 0.066 0.054 0.054 50,000 0.0540 0.00%
2022-11-08 0 0.054 0.046 0.064 - - 60 2 0.0333 0.054 0.046 0.064 - - 60 0.0333 0.00%
2022-11-07 0 0.054 0.046 0.064 - - 0 0 - 0.054 0.046 0.064 - - 0 - 0.00%
2022-11-04 0 0.054 0.046 0.064 - - 0 0 - 0.054 0.046 0.064 - - 0 - 0.00%
2022-11-03 0 0.054 0.054 0.064 - - 0 0 - 0.054 0.054 0.064 - - 0 - 0.00%
2022-11-02 0 0.054 0.050 0.064 - - 0 0 - 0.054 0.050 0.064 - - 0 - 0.00%
2022-11-01 0 0.054 0.054 0.066 0.050 0.055 1,455,000 77,370 0.0532 0.054 0.054 0.066 0.050 0.055 1,455,000 0.0532 -8.47%
2022-10-31 0 0.059 0.046 0.067 - - 0 0 - 0.059 0.046 0.067 - - 0 - 0.00%
2022-10-28 0 0.059 0.059 0.068 0.059 0.069 165,000 10,835 0.0657 0.059 0.059 0.068 0.059 0.069 165,000 0.0657 -14.49%
2022-10-27 0 0.069 0.059 0.070 0.069 0.069 90,000 6,210 0.0690 0.069 0.059 0.070 0.069 0.069 90,000 0.0690 -1.43%
2022-10-26 0 0.070 0.059 0.070 0.071 0.071 20,000 1,420 0.0710 0.070 0.059 0.070 0.071 0.071 20,000 0.0710 27.27%
2022-10-25 0 0.055 - 0.071 0.055 0.058 45,000 2,675 0.0594 0.055 - 0.071 0.055 0.058 45,000 0.0594 -14.06%
2022-10-24 0 0.064 0.062 0.080 - - 0 0 - 0.064 0.062 0.080 - - 0 - 0.00%
2022-10-21 0 0.064 0.062 0.084 0.064 0.064 40,000 2,560 0.0640 0.064 0.062 0.084 0.064 0.064 40,000 0.0640 0.00%
2022-10-20 0 0.064 0.064 0.083 0.064 0.067 105,000 7,020 0.0669 0.064 0.064 0.083 0.064 0.067 105,000 0.0669 -4.48%
2022-10-19 0 0.067 0.067 0.083 0.066 0.066 165,000 10,890 0.0660 0.067 0.067 0.083 0.066 0.066 165,000 0.0660 -2.90%
2022-10-18 0 0.069 0.069 0.083 0.060 0.075 313,000 21,260 0.0679 0.069 0.069 0.083 0.060 0.075 313,000 0.0679 0.00%
2022-10-17 0 0.069 0.069 0.075 0.069 0.069 55,000 3,795 0.0690 0.069 0.069 0.075 0.069 0.069 55,000 0.0690 0.00%
2022-10-14 0 0.069 0.051 0.069 - - 0 0 - 0.069 0.051 0.069 - - 0 - 0.00%
2022-10-13 0 0.069 0.051 0.075 - - 0 0 - 0.069 0.051 0.075 - - 0 - 0.00%
2022-10-12 0 0.069 0.061 0.075 0.061 0.073 375,000 25,745 0.0687 0.069 0.061 0.075 0.061 0.073 375,000 0.0687 -14.81%
2022-10-11 0 0.081 0.066 0.081 - - 0 0 - 0.081 0.066 0.081 - - 0 - -2.41%
2022-10-10 0 0.083 0.070 0.083 0.066 0.083 250,000 18,440 0.0738 0.083 0.070 0.083 0.066 0.083 250,000 0.0738 -2.35%
2022-10-07 0 0.085 0.075 0.085 0.066 0.085 130,000 10,790 0.0830 0.085 0.075 0.085 0.066 0.085 130,000 0.0830 0.00%
2022-10-06 0 0.085 0.072 0.085 0.063 0.085 180,000 13,200 0.0733 0.085 0.072 0.085 0.063 0.085 180,000 0.0733 26.87%
2022-10-05 0 0.067 0.067 0.081 0.065 0.083 145,000 11,745 0.0810 0.067 0.067 0.081 0.065 0.083 145,000 0.0810 -15.19%
2022-10-03 0 0.079 0.050 0.085 0.066 0.079 285,000 20,355 0.0714 0.079 0.050 0.085 0.066 0.079 285,000 0.0714 41.07%
2022-09-30 0 0.056 0.041 0.079 - - 0 0 - 0.056 0.041 0.079 - - 0 - 0.00%
2022-09-29 0 0.056 0.041 0.083 0.054 0.059 145,000 8,360 0.0577 0.056 0.041 0.083 0.054 0.059 145,000 0.0577 -11.11%
2022-09-28 0 0.063 0.057 0.085 - - 0 0 - 0.063 0.057 0.085 - - 0 - 0.00%
2022-09-27 0 0.063 0.063 0.085 - - 0 0 - 0.063 0.063 0.085 - - 0 - 1.61%
2022-09-26 0 0.062 0.062 0.085 0.062 0.085 105,000 8,810 0.0839 0.062 0.062 0.085 0.062 0.085 105,000 0.0839 -17.33%
2022-09-23 0 0.075 0.066 0.088 0.057 0.075 791,900 55,835 0.0705 0.075 0.066 0.088 0.057 0.075 791,900 0.0705 19.05%
2022-09-22 0 0.063 0.057 0.066 0.063 0.063 90,000 5,670 0.0630 0.063 0.057 0.066 0.063 0.063 90,000 0.0630 0.00%
2022-09-21 0 0.063 0.058 0.070 0.063 0.063 10,000 630 0.0630 0.063 0.058 0.070 0.063 0.063 10,000 0.0630 -4.55%
2022-09-20 0 0.066 0.065 0.080 0.065 0.066 100,300 6,548 0.0653 0.066 0.065 0.080 0.065 0.066 100,300 0.0653 -5.71%
2022-09-19 0 0.070 0.064 0.089 0.070 0.071 235,000 16,465 0.0701 0.070 0.064 0.089 0.070 0.071 235,000 0.0701 -4.11%
2022-09-16 0 0.073 0.064 0.089 - - 0 0 - 0.073 0.064 0.089 - - 0 - 0.00%
2022-09-15 0 0.073 0.067 0.092 0.073 0.073 10,000 730 0.0730 0.073 0.067 0.092 0.073 0.073 10,000 0.0730 0.00%
2022-09-14 0 0.073 0.073 0.093 - - 0 0 - 0.073 0.073 0.093 - - 0 - 0.00%
2022-09-13 0 0.073 0.073 0.093 - - 0 0 - 0.073 0.073 0.093 - - 0 - 0.00%
2022-09-09 0 0.073 0.073 0.093 - - 0 0 - 0.073 0.073 0.093 - - 0 - 0.00%
2022-09-08 0 0.073 0.073 0.094 - - 0 0 - 0.073 0.073 0.094 - - 0 - 0.00%
2022-09-07 0 0.073 0.073 0.095 0.073 0.079 380,000 28,415 0.0748 0.073 0.073 0.095 0.073 0.079 380,000 0.0748 -8.75%
2022-09-06 0 0.080 0.073 0.095 0.073 0.081 65,200 5,173 0.0793 0.080 0.073 0.095 0.073 0.081 65,200 0.0793 0.00%
2022-09-05 0 0.080 0.073 0.098 - - 0 0 - 0.080 0.073 0.098 - - 0 - 0.00%
2022-09-02 0 0.080 0.074 0.080 - - 0 0 - 0.080 0.074 0.080 - - 0 - 0.00%
2022-09-01 0 0.080 0.068 0.088 - - 0 0 - 0.080 0.068 0.088 - - 0 - 0.00%
2022-08-31 0 0.080 0.080 0.091 0.080 0.099 535,000 46,590 0.0871 0.080 0.080 0.091 0.080 0.099 535,000 0.0871 1.27%
2022-08-30 0 0.079 0.079 0.088 0.071 0.125 2,180,000 203,630 0.0934 0.079 0.079 0.088 0.071 0.125 2,180,000 0.0934 6.76%
2022-08-29 0 0.074 0.072 - 0.072 0.074 390,000 28,790 0.0738 0.074 0.072 - 0.072 0.074 390,000 0.0738 2.78%
2022-08-26 0 0.072 0.064 0.072 - - 0 0 - 0.072 0.064 0.072 - - 0 - 0.00%
2022-08-25 0 0.072 0.072 0.074 0.071 0.071 100,000 7,100 0.0710 0.072 0.072 0.074 0.071 0.071 100,000 0.0710 9.09%
2022-08-24 0 0.066 0.066 0.072 0.066 0.066 130,000 8,580 0.0660 0.066 0.066 0.072 0.066 0.066 130,000 0.0660 1.54%
2022-08-23 0 0.065 0.065 0.072 0.065 0.065 150,000 9,750 0.0650 0.065 0.065 0.072 0.065 0.065 150,000 0.0650 -1.52%
2022-08-22 0 0.066 0.066 0.074 0.066 0.066 9,000 546 0.0607 0.066 0.066 0.074 0.066 0.066 9,000 0.0607 -12.00%
2022-08-19 0 0.075 0.066 0.085 - - 0 0 - 0.075 0.066 0.085 - - 0 - 0.00%
2022-08-18 0 0.075 0.066 0.086 - - 0 0 - 0.075 0.066 0.086 - - 0 - 0.00%
2022-08-17 0 0.075 0.066 0.089 - - 0 0 - 0.075 0.066 0.089 - - 0 - 0.00%
2022-08-16 0 0.075 0.066 0.089 - - 0 0 - 0.075 0.066 0.089 - - 0 - 0.00%
2022-08-15 0 0.075 0.066 0.089 - - 0 0 - 0.075 0.066 0.089 - - 0 - 0.00%
2022-08-12 0 0.075 0.066 0.089 - - 0 0 - 0.075 0.066 0.089 - - 0 - 0.00%
2022-08-11 0 0.075 0.066 0.075 - - 0 0 - 0.075 0.066 0.075 - - 0 - 0.00%
2022-08-10 0 0.075 0.066 0.089 - - 1 0 - 0.075 0.066 0.089 - - 1 - 0.00%
2022-08-09 0 0.075 0.065 0.075 - - 0 0 - 0.075 0.065 0.075 - - 0 - 0.00%
2022-08-08 0 0.075 0.065 0.090 - - 0 0 - 0.075 0.065 0.090 - - 0 - 0.00%
2022-08-05 0 0.075 0.065 0.092 - - 0 0 - 0.075 0.065 0.092 - - 0 - 0.00%
2022-08-04 0 0.075 0.065 0.090 - - 0 0 - 0.075 0.065 0.090 - - 0 - 0.00%
2022-08-03 0 0.075 0.065 0.078 - - 0 0 - 0.075 0.065 0.078 - - 0 - 0.00%
2022-08-02 0 0.075 0.065 0.078 - - 0 0 - 0.075 0.065 0.078 - - 0 - 0.00%
2022-08-01 0 0.075 0.066 0.077 0.063 0.075 165,000 11,615 0.0704 0.075 0.066 0.077 0.063 0.075 165,000 0.0704 7.14%
2022-07-29 0 0.070 0.061 0.077 - - 0 0 - 0.070 0.061 0.077 - - 0 - 0.00%
2022-07-28 0 0.070 0.070 0.077 - - 0 0 - 0.070 0.070 0.077 - - 0 - 0.00%
2022-07-27 0 0.070 0.070 0.075 0.065 0.072 890,000 60,640 0.0681 0.070 0.070 0.075 0.065 0.072 890,000 0.0681 -6.67%
2022-07-26 0 0.075 0.071 0.085 - - 0 0 - 0.075 0.071 0.085 - - 0 - 0.00%
2022-07-25 0 0.075 0.071 0.085 - - 0 0 - 0.075 0.071 0.085 - - 0 - 0.00%
2022-07-22 0 0.075 0.072 0.085 - - 0 0 - 0.075 0.072 0.085 - - 0 - 0.00%
2022-07-21 0 0.075 0.075 0.085 0.075 0.075 125,000 9,375 0.0750 0.075 0.075 0.085 0.075 0.075 125,000 0.0750 0.00%
2022-07-20 0 0.075 0.075 0.085 0.075 0.075 130,000 9,750 0.0750 0.075 0.075 0.085 0.075 0.075 130,000 0.0750 -8.54%
2022-07-19 0 0.082 0.075 0.100 - - 100 7 0.0700 0.082 0.075 0.100 - - 100 0.0700 0.00%
2022-07-18 0 0.082 0.076 0.100 0.082 0.082 40,000 3,280 0.0820 0.082 0.076 0.100 0.082 0.082 40,000 0.0820 7.89%
2022-07-15 0 0.076 0.076 0.082 - - 2,000 132 0.0660 0.076 0.076 0.082 - - 2,000 0.0660 0.00%
2022-07-14 0 0.076 0.076 0.082 0.076 0.080 135,000 10,780 0.0799 0.076 0.076 0.082 0.076 0.080 135,000 0.0799 0.00%
2022-07-13 0 0.076 0.076 0.082 0.075 0.075 110,000 8,250 0.0750 0.076 0.076 0.082 0.075 0.075 110,000 0.0750 -7.32%
2022-07-12 0 0.082 0.075 0.082 0.075 0.082 245,420 19,174 0.0781 0.082 0.075 0.082 0.075 0.082 245,420 0.0781 2.50%
2022-07-11 0 0.080 0.073 0.084 0.073 0.081 265,000 21,115 0.0797 0.080 0.073 0.084 0.073 0.081 265,000 0.0797 -9.09%
2022-07-08 0 0.088 0.076 0.095 0.080 0.088 392,000 33,033 0.0843 0.088 0.076 0.095 0.080 0.088 392,000 0.0843 6.02%
2022-07-07 0 0.083 0.068 0.083 - - 1,000 68 0.0680 0.083 0.068 0.083 - - 1,000 0.0680 0.00%
2022-07-06 0 0.083 0.071 0.090 - - 0 0 - 0.083 0.071 0.090 - - 0 - 0.00%
2022-07-05 0 0.083 0.074 0.095 - - 2,000 142 0.0710 0.083 0.074 0.095 - - 2,000 0.0710 0.00%
2022-07-04 0 0.083 0.072 0.095 - - 0 0 - 0.083 0.072 0.095 - - 0 - 0.00%
2022-06-30 0 0.083 0.072 0.094 - - 0 0 - 0.083 0.072 0.094 - - 0 - 0.00%
2022-06-29 0 0.083 0.080 0.094 - - 0 0 - 0.083 0.080 0.094 - - 0 - 0.00%
2022-06-28 0 0.083 0.083 0.098 0.082 0.083 30,000 2,470 0.0823 0.083 0.083 0.098 0.082 0.083 30,000 0.0823 0.00%
2022-06-27 0 0.083 0.074 0.098 - - 0 0 - 0.083 0.074 0.098 - - 0 - 0.00%
2022-06-24 0 0.083 0.077 0.098 - - 500 37 0.0740 0.083 0.077 0.098 - - 500 0.0740 0.00%
2022-06-23 0 0.083 0.083 0.098 0.081 0.081 5,000 405 0.0810 0.083 0.083 0.098 0.081 0.081 5,000 0.0810 -15.31%
2022-06-22 0 0.098 0.081 0.106 - - 0 0 - 0.098 0.081 0.106 - - 0 - 0.00%
2022-06-21 0 0.098 0.085 0.098 - - 0 0 - 0.098 0.085 0.098 - - 0 - 0.00%
2022-06-20 0 0.098 0.081 0.106 - - 0 0 - 0.098 0.081 0.106 - - 0 - 0.00%
2022-06-17 0 0.098 0.078 0.102 - - 0 0 - 0.098 0.078 0.102 - - 0 - 0.00%
2022-06-16 0 0.098 0.075 0.105 - - 0 0 - 0.098 0.075 0.105 - - 0 - 0.00%
2022-06-15 0 0.098 0.086 0.099 0.097 0.098 200,000 19,500 0.0975 0.098 0.086 0.099 0.097 0.098 200,000 0.0975 19.51%
2022-06-14 0 0.082 0.077 0.099 0.077 0.077 100,000 7,700 0.0770 0.082 0.077 0.099 0.077 0.077 100,000 0.0770 -13.68%
2022-06-13 0 0.095 0.078 0.099 - - 0 0 - 0.095 0.078 0.099 - - 0 - 0.00%
2022-06-10 0 0.095 0.080 0.095 - - 0 0 - 0.095 0.080 0.095 - - 0 - 0.00%
2022-06-09 0 0.095 0.085 0.100 0.095 0.095 110,000 10,450 0.0950 0.095 0.085 0.100 0.095 0.095 110,000 0.0950 0.00%
2022-06-08 0 0.095 0.095 0.097 0.095 0.100 1,290,000 125,090 0.0970 0.095 0.095 0.097 0.095 0.100 1,290,000 0.0970 11.76%
2022-06-07 0 0.085 0.080 0.096 - - 300 20 0.0667 0.085 0.080 0.096 - - 300 0.0667 0.00%
2022-06-06 0 0.085 0.082 0.085 0.086 0.100 145,000 13,690 0.0944 0.085 0.082 0.085 0.086 0.100 145,000 0.0944 10.39%
2022-06-02 0 0.077 0.077 0.095 0.076 0.076 50,000 3,800 0.0760 0.077 0.077 0.095 0.076 0.076 50,000 0.0760 -9.41%
2022-06-01 0 0.085 0.074 0.090 0.084 0.085 190,000 16,145 0.0850 0.085 0.074 0.090 0.084 0.085 190,000 0.0850 14.86%
2022-05-31 0 0.074 0.074 0.097 0.073 0.073 50,000 3,650 0.0730 0.074 0.074 0.097 0.073 0.073 50,000 0.0730 -9.76%
2022-05-30 0 0.082 0.072 0.082 0.076 0.082 200,000 15,770 0.0789 0.082 0.072 0.082 0.076 0.082 200,000 0.0789 -1.20%
2022-05-27 0 0.083 0.078 0.092 0.079 0.092 295,000 24,860 0.0843 0.083 0.078 0.092 0.079 0.092 295,000 0.0843 -6.74%
2022-05-26 0 0.089 0.074 0.089 - - 0 0 - 0.089 0.074 0.089 - - 0 - -1.11%
2022-05-25 0 0.090 0.078 0.092 0.089 0.090 35,000 3,145 0.0899 0.090 0.078 0.092 0.089 0.090 35,000 0.0899 1.12%
2022-05-24 0 0.089 0.082 0.089 0.081 0.090 190,000 16,120 0.0848 0.089 0.082 0.089 0.081 0.090 190,000 0.0848 9.88%
2022-05-23 0 0.081 0.084 0.089 0.081 0.090 205,000 18,405 0.0898 0.081 0.084 0.089 0.081 0.090 205,000 0.0898 1.25%
2022-05-20 0 0.080 0.076 0.080 0.080 0.103 1,625,000 143,740 0.0885 0.080 0.076 0.080 0.080 0.103 1,625,000 0.0885 -5.88%
2022-05-19 0 0.085 0.078 0.092 0.085 0.085 65,000 5,525 0.0850 0.085 0.078 0.092 0.085 0.085 65,000 0.0850 -1.16%
2022-05-18 0 0.086 0.084 0.087 0.082 0.088 1,800,000 152,465 0.0847 0.086 0.084 0.087 0.082 0.088 1,800,000 0.0847 22.86%
2022-05-17 0 0.070 0.070 0.088 - - 0 0 - 0.070 0.070 0.088 - - 0 - 4.48%
2022-05-16 0 0.067 0.053 0.087 - - 0 0 - 0.067 0.053 0.087 - - 0 - 0.00%
2022-05-13 0 0.067 0.067 0.087 - - 0 0 - 0.067 0.067 0.087 - - 0 - 0.00%
2022-05-12 0 0.067 0.067 0.078 0.066 0.078 125,000 9,495 0.0760 0.067 0.067 0.078 0.066 0.078 125,000 0.0760 -8.22%
2022-05-11 0 0.073 0.073 0.080 0.071 0.077 435,000 31,385 0.0721 0.073 0.073 0.080 0.071 0.077 435,000 0.0721 -13.10%
2022-05-10 0 0.084 0.062 0.084 0.085 0.085 100,000 8,500 0.0850 0.084 0.062 0.084 0.085 0.085 100,000 0.0850 7.69%
2022-05-06 0 0.078 0.072 0.087 0.077 0.087 1,580,000 132,720 0.0840 0.078 0.072 0.087 0.077 0.087 1,580,000 0.0840 8.33%
2022-05-05 0 0.072 0.068 0.088 0.068 0.070 520,000 36,170 0.0696 0.072 0.068 0.088 0.068 0.070 520,000 0.0696 2.86%
2022-05-04 0 0.070 0.056 - - - 0 0 - 0.070 0.056 - - - 0 - 0.00%
2022-05-03 0 0.070 0.056 0.070 - - 0 0 - 0.070 0.056 0.070 - - 0 - 0.00%
2022-04-29 0 0.070 0.070 - 0.070 0.070 40,000 2,800 0.0700 0.070 0.070 - 0.070 0.070 40,000 0.0700 0.00%
2022-04-28 0 0.070 0.070 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2022-04-27 0 0.070 0.070 - 0.070 0.070 130,000 9,100 0.0700 0.070 0.070 - 0.070 0.070 130,000 0.0700 -1.41%
2022-04-26 0 0.071 0.071 0.078 0.071 0.071 135,000 9,585 0.0710 0.071 0.071 0.078 0.071 0.071 135,000 0.0710 -8.97%
2022-04-25 0 0.078 0.066 0.080 0.076 0.078 140,000 10,860 0.0776 0.078 0.066 0.080 0.076 0.078 140,000 0.0776 9.86%
2022-04-22 0 0.071 0.067 0.079 - - 0 0 - 0.071 0.067 0.079 - - 0 - 0.00%
2022-04-21 0 0.071 0.068 0.075 0.071 0.073 250,000 18,030 0.0721 0.071 0.068 0.075 0.071 0.073 250,000 0.0721 -2.74%
2022-04-20 0 0.073 0.073 0.085 0.071 0.078 150,000 11,100 0.0740 0.073 0.073 0.085 0.071 0.078 150,000 0.0740 -6.41%
2022-04-19 0 0.078 0.075 0.078 0.075 0.080 180,000 13,940 0.0774 0.078 0.075 0.078 0.075 0.080 180,000 0.0774 -2.50%
2022-04-14 0 0.080 0.080 0.099 0.073 0.074 135,000 9,890 0.0733 0.080 0.080 0.099 0.073 0.074 135,000 0.0733 -1.23%
2022-04-13 0 0.081 0.072 0.082 0.076 0.081 250,000 19,700 0.0788 0.081 0.072 0.082 0.076 0.081 250,000 0.0788 -1.22%
2022-04-12 0 0.082 0.072 - - - 0 0 - 0.082 0.072 - - - 0 - 0.00%
2022-04-11 0 0.082 0.072 0.099 - - 0 0 - 0.082 0.072 0.099 - - 0 - 0.00%
2022-04-08 0 0.082 0.072 0.082 - - 0 0 - 0.082 0.072 0.082 - - 0 - 0.00%
2022-04-07 0 0.082 0.073 0.090 0.082 0.082 300,000 24,600 0.0820 0.082 0.073 0.090 0.082 0.082 300,000 0.0820 0.00%
2022-04-06 0 0.082 0.080 0.083 0.080 0.083 225,000 18,380 0.0817 0.082 0.080 0.083 0.080 0.083 225,000 0.0817 -3.53%
2022-04-04 0 0.085 0.077 0.085 0.080 0.088 245,000 20,625 0.0842 0.085 0.077 0.085 0.080 0.088 245,000 0.0842 14.86%
2022-04-01 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2022-03-31 0 0.074 0.065 0.079 - - 0 0 - 0.074 0.065 0.079 - - 0 - 0.00%
2022-03-30 0 0.074 0.074 0.079 - - 0 0 - 0.074 0.074 0.079 - - 0 - 0.00%
2022-03-29 0 0.074 0.074 0.079 - - 0 0 - 0.074 0.074 0.079 - - 0 - 0.00%
2022-03-28 0 0.074 0.074 0.079 - - 0 0 - 0.074 0.074 0.079 - - 0 - 0.00%
2022-03-25 0 0.074 0.073 0.079 0.074 0.074 90,000 6,660 0.0740 0.074 0.073 0.079 0.074 0.074 90,000 0.0740 2.78%
2022-03-24 0 0.072 0.060 0.079 - - 0 0 - 0.072 0.060 0.079 - - 0 - -1.37%
2022-03-23 0 0.073 0.060 0.079 - - 0 0 - 0.073 0.060 0.079 - - 0 - 0.00%
2022-03-22 0 0.073 0.073 0.079 - - 0 0 - 0.073 0.073 0.079 - - 0 - 1.39%
2022-03-21 0 0.072 0.072 0.079 - - 0 0 - 0.072 0.072 0.079 - - 0 - 1.41%
2022-03-18 0 0.071 0.060 0.079 - - 0 0 - 0.071 0.060 0.079 - - 0 - 0.00%
2022-03-17 0 0.071 0.060 0.079 - - 0 0 - 0.071 0.060 0.079 - - 0 - 0.00%
2022-03-16 0 0.071 0.071 0.079 0.071 0.071 915,000 64,965 0.0710 0.071 0.071 0.079 0.071 0.071 915,000 0.0710 0.00%
2022-03-15 0 0.071 0.070 0.079 0.071 0.079 852,026 62,843 0.0738 0.071 0.070 0.079 0.071 0.079 852,026 0.0738 -12.35%
2022-03-14 0 0.081 0.073 0.089 - - 0 0 - 0.081 0.073 0.089 - - 0 - 0.00%
2022-03-11 0 0.081 0.080 0.089 0.081 0.082 60,000 4,865 0.0811 0.081 0.080 0.089 0.081 0.082 60,000 0.0811 -6.90%
2022-03-10 0 0.087 0.087 0.093 0.087 0.087 230,000 20,010 0.0870 0.087 0.087 0.093 0.087 0.087 230,000 0.0870 0.00%
2022-03-09 0 0.087 0.087 0.093 0.087 0.087 195,000 16,965 0.0870 0.087 0.087 0.093 0.087 0.087 195,000 0.0870 -1.14%
2022-03-08 0 0.088 0.088 0.095 - - 0 0 - 0.088 0.088 0.095 - - 0 - 0.00%
2022-03-07 0 0.088 0.087 0.095 0.088 0.088 65,000 5,720 0.0880 0.088 0.087 0.095 0.088 0.088 65,000 0.0880 -6.38%
2022-03-04 0 0.094 0.087 0.094 0.095 0.095 65,000 6,175 0.0950 0.094 0.087 0.094 0.095 0.095 65,000 0.0950 -2.08%
2022-03-03 0 0.096 0.089 0.098 - - 0 0 - 0.096 0.089 0.098 - - 0 - 0.00%
2022-03-02 0 0.096 0.089 0.096 - - 0 0 - 0.096 0.089 0.096 - - 0 - -2.04%
2022-03-01 0 0.098 0.091 0.098 0.091 0.098 120,000 11,305 0.0942 0.098 0.091 0.098 0.091 0.098 120,000 0.0942 7.69%
2022-02-28 0 0.091 0.088 0.091 - - 0 0 - 0.091 0.088 0.091 - - 0 - 0.00%
2022-02-25 0 0.091 0.089 0.094 - - 0 0 - 0.091 0.089 0.094 - - 0 - 0.00%
2022-02-24 0 0.091 0.088 0.099 - - 0 0 - 0.091 0.088 0.099 - - 0 - 0.00%
2022-02-23 0 0.091 0.091 0.099 0.091 0.095 345,000 31,790 0.0921 0.091 0.091 0.099 0.091 0.095 345,000 0.0921 -7.14%
2022-02-22 0 0.098 0.095 0.108 - - 0 0 - 0.098 0.095 0.108 - - 0 - 0.00%
2022-02-21 0 0.098 0.095 0.102 - - 0 0 - 0.098 0.095 0.102 - - 0 - 0.00%
2022-02-18 0 0.098 0.098 0.105 0.096 0.096 30,000 2,880 0.0960 0.098 0.098 0.105 0.096 0.096 30,000 0.0960 -6.67%
2022-02-17 0 0.105 0.095 0.108 - - 0 0 - 0.105 0.095 0.108 - - 0 - 0.00%
2022-02-16 0 0.105 0.095 0.105 - - 0 0 - 0.105 0.095 0.105 - - 0 - -1.87%
2022-02-15 0 0.107 0.096 0.108 0.107 0.107 170,000 18,190 0.1070 0.107 0.096 0.108 0.107 0.107 170,000 0.1070 -0.93%
2022-02-14 0 0.108 0.096 0.108 0.103 0.108 90,000 9,570 0.1063 0.108 0.096 0.108 0.103 0.108 90,000 0.1063 4.85%
2022-02-11 0 0.103 0.096 0.103 0.103 0.103 305,000 31,415 0.1030 0.103 0.096 0.103 0.103 0.103 305,000 0.1030 -0.96%
2022-02-10 0 0.104 0.095 0.104 0.104 0.105 1,142,500 119,425 0.1045 0.104 0.095 0.104 0.104 0.105 1,142,500 0.1045 2.97%
2022-02-09 0 0.101 0.093 0.101 - - 0 0 - 0.101 0.093 0.101 - - 0 - -1.94%
2022-02-08 0 0.103 0.093 0.103 - - 0 0 - 0.103 0.093 0.103 - - 0 - -0.96%
2022-02-07 0 0.104 0.093 0.104 0.103 0.104 395,000 40,715 0.1031 0.104 0.093 0.104 0.103 0.104 395,000 0.1031 1.96%
2022-02-04 0 0.102 0.091 0.102 - - 0 0 - 0.102 0.091 0.102 - - 0 - 0.00%
2022-01-31 0 0.102 0.091 0.104 - - 0 0 - 0.102 0.091 0.104 - - 0 - 0.00%
2022-01-28 0 0.102 0.091 0.104 - - 0 0 - 0.102 0.091 0.104 - - 0 - 0.00%
2022-01-27 0 0.102 0.091 0.102 - - 0 0 - 0.102 0.091 0.102 - - 0 - -1.92%
2022-01-26 0 0.104 0.091 0.104 0.097 0.104 315,000 30,870 0.0980 0.104 0.091 0.104 0.097 0.104 315,000 0.0980 20.93%
2022-01-25 0 0.086 0.086 0.097 0.085 0.094 485,900 43,816 0.0902 0.086 0.086 0.097 0.085 0.094 485,900 0.0902 -8.51%
2022-01-24 0 0.094 0.093 0.099 0.092 0.107 820,000 80,095 0.0977 0.094 0.093 0.099 0.092 0.107 820,000 0.0977 2.17%
2022-01-21 0 0.092 0.092 0.100 0.092 0.100 506,000 47,421 0.0937 0.092 0.092 0.100 0.092 0.100 506,000 0.0937 -8.00%
2022-01-20 0 0.100 0.095 0.100 0.099 0.130 2,095,000 236,080 0.1127 0.100 0.095 0.100 0.099 0.130 2,095,000 0.1127 3.09%
2022-01-19 0 0.097 0.091 0.097 - - 0 0 - 0.097 0.091 0.097 - - 0 - 0.00%
2022-01-18 0 0.097 0.092 0.097 0.090 0.105 600,000 56,525 0.0942 0.097 0.092 0.097 0.090 0.105 600,000 0.0942 -5.83%
2022-01-17 0 0.103 0.091 0.103 0.096 0.103 300,000 29,555 0.0985 0.103 0.091 0.103 0.096 0.103 300,000 0.0985 10.75%
2022-01-14 0 0.093 0.091 0.094 0.093 0.093 80,000 7,440 0.0930 0.093 0.091 0.094 0.093 0.093 80,000 0.0930 -3.12%
2022-01-13 0 0.096 0.090 0.096 - - 0 0 - 0.096 0.090 0.096 - - 0 - -2.04%
2022-01-12 0 0.098 0.090 0.098 - - 0 0 - 0.098 0.090 0.098 - - 0 - 0.00%
2022-01-11 0 0.098 0.090 0.099 0.086 0.098 290,000 27,055 0.0933 0.098 0.090 0.099 0.086 0.098 290,000 0.0933 8.89%
2022-01-10 0 0.090 0.085 0.090 0.090 0.090 255,000 22,950 0.0900 0.090 0.085 0.090 0.090 0.090 255,000 0.0900 -2.17%
2022-01-07 0 0.092 0.092 0.097 0.092 0.092 20,000 1,840 0.0920 0.092 0.092 0.097 0.092 0.092 20,000 0.0920 0.00%
2022-01-06 0 0.092 0.092 0.096 0.090 0.090 5,000 450 0.0900 0.092 0.092 0.096 0.090 0.090 5,000 0.0900 2.22%
2022-01-05 0 0.090 0.090 0.096 0.090 0.090 100,000 9,000 0.0900 0.090 0.090 0.096 0.090 0.090 100,000 0.0900 -9.09%
2022-01-04 0 0.099 0.093 0.100 0.093 0.099 180,000 17,765 0.0987 0.099 0.093 0.100 0.093 0.099 180,000 0.0987 -1.00%
2022-01-03 0 0.100 0.093 0.100 0.100 0.100 165,000 16,500 0.1000 0.100 0.093 0.100 0.100 0.100 165,000 0.1000 8.70%
2021-12-31 0 0.092 0.092 0.109 - - 0 0 - 0.092 0.092 0.109 - - 0 - 0.00%
2021-12-30 0 0.092 0.092 0.109 - - 0 0 - 0.092 0.092 0.109 - - 0 - 0.00%
2021-12-29 0 0.092 0.091 0.109 - - 0 0 - 0.092 0.091 0.109 - - 0 - 0.00%
2021-12-28 0 0.092 0.092 0.109 0.087 0.097 305,000 27,800 0.0911 0.092 0.092 0.109 0.087 0.097 305,000 0.0911 -5.15%
2021-12-24 0 0.097 0.092 0.097 - - 0 0 - 0.097 0.092 0.097 - - 0 - 0.00%
2021-12-23 0 0.097 0.092 0.097 - - 0 0 - 0.097 0.092 0.097 - - 0 - 0.00%
2021-12-22 0 0.097 0.092 0.098 0.095 0.097 115,000 10,955 0.0953 0.097 0.092 0.098 0.095 0.097 115,000 0.0953 6.59%
2021-12-21 0 0.091 0.086 0.097 - - 0 0 - 0.091 0.086 0.097 - - 0 - 0.00%
2021-12-20 0 0.091 0.091 0.098 0.090 0.095 115,000 10,455 0.0909 0.091 0.091 0.098 0.090 0.095 115,000 0.0909 -7.14%
2021-12-17 0 0.098 0.095 0.098 - - 0 0 - 0.098 0.095 0.098 - - 0 - 0.00%
2021-12-16 0 0.098 0.095 0.098 0.098 0.098 30,000 2,880 0.0960 0.098 0.095 0.098 0.098 0.098 30,000 0.0960 3.16%
2021-12-15 0 0.095 0.095 0.098 0.095 0.095 40,000 3,800 0.0950 0.095 0.095 0.098 0.095 0.095 40,000 0.0950 0.00%
2021-12-14 0 0.095 0.092 0.098 0.095 0.095 130,000 12,350 0.0950 0.095 0.092 0.098 0.095 0.095 130,000 0.0950 -5.00%
2021-12-13 0 0.100 0.095 0.100 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2021-12-10 0 0.100 0.095 0.100 0.100 0.100 500,000 50,000 0.1000 0.100 0.095 0.100 0.100 0.100 500,000 0.1000 0.00%
2021-12-09 0 0.100 0.095 0.100 0.100 0.100 500,000 50,000 0.1000 0.100 0.095 0.100 0.100 0.100 500,000 0.1000 0.00%
2021-12-08 0 0.100 0.097 0.100 0.095 0.100 355,000 34,250 0.0965 0.100 0.097 0.100 0.095 0.100 355,000 0.0965 3.09%
2021-12-07 0 0.097 0.095 0.100 0.095 0.097 605,000 58,265 0.0963 0.097 0.095 0.100 0.095 0.097 605,000 0.0963 0.00%
2021-12-06 0 0.097 0.095 0.097 0.095 0.097 605,000 57,685 0.0953 0.097 0.095 0.097 0.095 0.097 605,000 0.0953 2.11%
2021-12-03 0 0.095 0.095 0.102 0.095 0.106 641,000 63,510 0.0991 0.095 0.095 0.102 0.095 0.106 641,000 0.0991 -10.38%
2021-12-02 0 0.106 0.100 0.106 0.100 0.106 185,000 18,560 0.1003 0.106 0.100 0.106 0.100 0.106 185,000 0.1003 0.95%
2021-12-01 0 0.105 0.104 0.105 0.103 0.106 1,110,000 115,045 0.1036 0.105 0.104 0.105 0.103 0.106 1,110,000 0.1036 2.94%
2021-11-30 0 0.102 0.095 0.103 0.102 0.102 435,000 44,370 0.1020 0.102 0.095 0.103 0.102 0.102 435,000 0.1020 0.00%
2021-11-29 0 0.102 0.096 0.102 0.102 0.102 565,000 57,630 0.1020 0.102 0.096 0.102 0.102 0.102 565,000 0.1020 -0.97%
2021-11-26 0 0.103 0.095 0.103 0.100 0.103 1,475,000 150,595 0.1021 0.103 0.095 0.103 0.100 0.103 1,475,000 0.1021 3.00%
2021-11-25 0 0.100 0.096 0.102 - - 0 0 - 0.100 0.096 0.102 - - 0 - 0.00%
2021-11-24 0 0.100 0.096 0.102 - - 0 0 - 0.100 0.096 0.102 - - 0 - 0.00%
2021-11-23 0 0.100 0.097 0.102 0.100 0.102 605,000 60,510 0.1000 0.100 0.097 0.102 0.100 0.102 605,000 0.1000 0.00%
2021-11-22 0 0.100 0.100 0.102 0.100 0.104 3,160,000 317,020 0.1003 0.100 0.100 0.102 0.100 0.104 3,160,000 0.1003 0.00%
2021-11-19 0 0.100 0.099 0.100 0.099 0.100 1,545,000 154,205 0.0998 0.100 0.099 0.100 0.099 0.100 1,545,000 0.0998 0.00%
2021-11-18 0 0.100 0.099 0.100 0.095 0.101 1,150,000 114,880 0.0999 0.100 0.099 0.100 0.095 0.101 1,150,000 0.0999 0.00%
2021-11-17 0 0.100 0.097 0.100 0.100 0.101 655,000 65,505 0.1000 0.100 0.097 0.100 0.100 0.101 655,000 0.1000 3.09%
2021-11-16 0 0.097 0.097 0.100 0.094 0.105 1,845,000 186,040 0.1008 0.097 0.097 0.100 0.094 0.105 1,845,000 0.1008 -2.02%
2021-11-15 0 0.099 0.096 0.099 0.095 0.099 860,029 84,578 0.0983 0.099 0.096 0.099 0.095 0.099 860,029 0.0983 1.02%
2021-11-12 0 0.098 0.093 0.098 0.093 0.099 1,605,000 150,855 0.0940 0.098 0.093 0.098 0.093 0.099 1,605,000 0.0940 -2.00%
2021-11-11 0 0.100 0.094 0.100 0.092 0.100 2,535,000 252,025 0.0994 0.100 0.094 0.100 0.092 0.100 2,535,000 0.0994 0.00%
2021-11-10 0 0.100 0.093 0.100 0.092 0.100 625,000 60,885 0.0974 0.100 0.093 0.100 0.092 0.100 625,000 0.0974 0.00%
2021-11-09 0 0.100 0.099 0.100 0.091 0.100 515,000 50,080 0.0972 0.100 0.099 0.100 0.091 0.100 515,000 0.0972 -1.96%
2021-11-08 0 0.102 0.101 0.102 0.101 0.102 600,000 60,950 0.1016 0.102 0.101 0.102 0.101 0.102 600,000 0.1016 0.00%
2021-11-05 0 0.102 0.093 0.102 - - 0 0 - 0.102 0.093 0.102 - - 0 - -0.97%
2021-11-04 0 0.103 - 0.103 0.103 0.103 100,000 10,300 0.1030 0.103 - 0.103 0.103 0.103 100,000 0.1030 0.00%
2021-11-03 0 0.103 0.093 0.103 - - 0 0 - 0.103 0.093 0.103 - - 0 - -0.96%
2021-11-02 0 0.104 0.094 0.104 - - 0 0 - 0.104 0.094 0.104 - - 0 - 0.00%
2021-11-01 0 0.104 0.096 0.104 0.087 0.106 1,500,000 140,850 0.0939 0.104 0.096 0.104 0.087 0.106 1,500,000 0.0939 7.22%
2021-10-29 0 0.097 0.088 0.100 0.085 0.099 425,000 37,665 0.0886 0.097 0.088 0.100 0.085 0.099 425,000 0.0886 2.11%
2021-10-28 0 0.095 0.095 0.097 0.095 0.100 145,000 13,925 0.0960 0.095 0.095 0.097 0.095 0.100 145,000 0.0960 -7.77%
2021-10-27 0 0.103 0.097 0.103 - - 0 0 - 0.103 0.097 0.103 - - 0 - -0.96%
2021-10-26 0 0.104 0.095 0.104 - - 0 0 - 0.104 0.095 0.104 - - 0 - 0.00%
2021-10-25 0 0.104 0.095 0.104 0.104 0.104 15,000 1,560 0.1040 0.104 0.095 0.104 0.104 0.104 15,000 0.1040 1.96%
2021-10-22 0 0.102 0.095 0.102 - - 20,000 2,080 0.1040 0.102 0.095 0.102 - - 20,000 0.1040 -1.92%
2021-10-21 0 0.104 0.095 0.104 - - 0 0 - 0.104 0.095 0.104 - - 0 - 0.00%
2021-10-20 0 0.104 0.095 0.104 - - 0 0 - 0.104 0.095 0.104 - - 0 - 0.00%
2021-10-19 0 0.104 0.095 0.104 - - 0 0 - 0.104 0.095 0.104 - - 0 - 0.00%
2021-10-18 0 0.104 0.097 0.105 - - 0 0 - 0.104 0.097 0.105 - - 0 - 0.00%
2021-10-15 0 0.104 0.097 0.104 - - 5,000 520 0.1040 0.104 0.097 0.104 - - 5,000 0.1040 -0.95%
2021-10-12 0 0.105 0.096 0.105 - - 0 0 - 0.105 0.096 0.105 - - 0 - 0.00%
2021-10-11 0 0.105 0.097 0.105 0.103 0.109 1,050,000 112,000 0.1067 0.105 0.097 0.105 0.103 0.109 1,050,000 0.1067 1.94%
2021-10-08 0 0.103 0.094 0.103 0.099 0.103 250,000 25,095 0.1004 0.103 0.094 0.103 0.099 0.103 250,000 0.1004 1.98%
2021-10-07 0 0.101 0.098 0.102 0.092 0.101 320,000 31,020 0.0969 0.101 0.098 0.102 0.092 0.101 320,000 0.0969 -0.98%
2021-10-06 0 0.102 0.093 0.104 0.092 0.103 45,000 4,195 0.0932 0.102 0.093 0.104 0.092 0.103 45,000 0.0932 -1.92%
2021-10-05 0 0.104 0.095 0.106 0.095 0.105 345,000 32,900 0.0954 0.104 0.095 0.106 0.095 0.105 345,000 0.0954 7.22%
2021-10-04 0 0.097 0.097 0.106 0.094 0.106 25,000 2,470 0.0988 0.097 0.097 0.106 0.094 0.106 25,000 0.0988 -8.49%
2021-09-30 0 0.106 0.094 0.106 - - 0 0 - 0.106 0.094 0.106 - - 0 - -0.93%
2021-09-29 0 0.107 0.100 0.108 0.093 0.108 420,000 42,520 0.1012 0.107 0.100 0.108 0.093 0.108 420,000 0.1012 15.05%
2021-09-28 0 0.093 0.093 0.100 0.085 0.093 85,000 7,730 0.0909 0.093 0.093 0.100 0.085 0.093 85,000 0.0909 5.68%
2021-09-27 0 0.088 0.080 0.110 0.090 0.090 80,000 7,200 0.0900 0.088 0.080 0.110 0.090 0.090 80,000 0.0900 -5.38%
2021-09-24 0 0.093 0.094 0.100 - - 0 0 - 0.093 0.094 0.100 - - 0 - 0.00%
2021-09-23 0 0.093 0.080 0.100 - - 0 0 - 0.093 0.080 0.100 - - 0 - 0.00%
2021-09-21 0 0.093 0.080 0.094 - - 0 0 - 0.093 0.080 0.094 - - 0 - 0.00%
2021-09-20 0 0.093 0.093 0.100 0.093 0.093 10,000 930 0.0930 0.093 0.093 0.100 0.093 0.093 10,000 0.0930 -2.11%
2021-09-17 0 0.095 0.095 0.110 0.095 0.105 940,000 96,425 0.1026 0.095 0.095 0.110 0.095 0.105 940,000 0.1026 -5.00%
2021-09-16 0 0.100 0.091 0.100 - - 0 0 - 0.100 0.091 0.100 - - 0 - 0.00%
2021-09-15 0 0.100 0.092 0.100 0.088 0.100 40,000 3,900 0.0975 0.100 0.092 0.100 0.088 0.100 40,000 0.0975 0.00%
2021-09-14 0 0.100 0.092 0.105 - - 0 0 - 0.100 0.092 0.105 - - 0 - 0.00%
2021-09-13 0 0.100 0.099 0.105 0.100 0.100 250,000 25,000 0.1000 0.100 0.099 0.105 0.100 0.100 250,000 0.1000 0.00%
2021-09-10 0 0.100 0.099 0.105 - - 0 0 - 0.100 0.099 0.105 - - 0 - 0.00%
2021-09-09 0 0.100 0.099 0.104 0.100 0.100 500,000 50,000 0.1000 0.100 0.099 0.104 0.100 0.100 500,000 0.1000 0.00%
2021-09-08 0 0.100 0.099 0.105 0.100 0.100 202,000 20,188 0.0999 0.100 0.099 0.105 0.100 0.100 202,000 0.0999 0.00%
2021-09-07 0 0.100 0.099 0.105 0.100 0.100 200,000 20,000 0.1000 0.100 0.099 0.105 0.100 0.100 200,000 0.1000 -4.76%
2021-09-06 0 0.105 0.100 0.105 0.100 0.105 1,055,000 108,090 0.1025 0.105 0.100 0.105 0.100 0.105 1,055,000 0.1025 2.94%
2021-09-03 0 0.102 0.102 0.110 0.102 0.111 330,000 33,790 0.1024 0.102 0.102 0.110 0.102 0.111 330,000 0.1024 -5.56%
2021-09-02 0 0.108 0.098 0.114 - - 0 0 - 0.108 0.098 0.114 - - 0 - 0.00%
2021-09-01 0 0.108 0.098 0.108 0.108 0.108 20,000 2,160 0.1080 0.108 0.098 0.108 0.108 0.108 20,000 0.1080 -1.82%
2021-08-31 0 0.110 0.105 0.115 0.105 0.113 690,000 75,970 0.1101 0.110 0.105 0.115 0.105 0.113 690,000 0.1101 -7.56%
2021-08-30 0 0.119 0.113 0.121 0.121 0.123 85,000 10,340 0.1216 0.119 0.113 0.121 0.121 0.123 85,000 0.1216 -7.75%
2021-08-27 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2021-08-26 0 0.129 0.120 0.129 0.119 0.134 140,000 17,010 0.1215 0.129 0.120 0.129 0.119 0.134 140,000 0.1215 11.21%
2021-08-25 0 0.116 0.116 0.139 0.116 0.116 134,300 15,557 0.1158 0.116 0.116 0.139 0.116 0.116 134,300 0.1158 0.87%
2021-08-24 0 0.115 0.115 - 0.110 0.115 65,000 7,350 0.1131 0.115 0.115 - 0.110 0.115 65,000 0.1131 -8.00%
2021-08-23 0 0.125 0.100 - - - 0 0 - 0.125 0.100 - - - 0 - 0.00%
2021-08-20 0 0.125 0.100 0.125 - - 0 0 - 0.125 0.100 0.125 - - 0 - 0.00%
2021-08-19 0 0.125 0.113 0.125 0.125 0.125 5,000 625 0.1250 0.125 0.113 0.125 0.125 0.125 5,000 0.1250 0.00%
2021-08-18 0 0.125 0.120 0.125 0.120 0.125 290,000 35,000 0.1207 0.125 0.120 0.125 0.120 0.125 290,000 0.1207 4.17%
2021-08-17 0 0.120 0.114 0.120 0.120 0.120 630,000 75,600 0.1200 0.120 0.114 0.120 0.120 0.120 630,000 0.1200 -4.76%
2021-08-16 0 0.126 0.100 0.126 - - 0 0 - 0.126 0.100 0.126 - - 0 - 0.00%
2021-08-13 0 0.126 0.122 0.127 - - 240 27 0.1125 0.126 0.122 0.127 - - 240 0.1125 0.00%
2021-08-12 0 0.126 0.123 0.127 0.122 0.126 600,000 73,385 0.1223 0.126 0.123 0.127 0.122 0.126 600,000 0.1223 3.28%
2021-08-11 0 0.122 0.122 0.130 0.121 0.121 30,000 3,635 0.1212 0.122 0.122 0.130 0.121 0.121 30,000 0.1212 -3.94%
2021-08-10 0 0.127 0.117 0.129 0.125 0.130 170,000 21,555 0.1268 0.127 0.117 0.129 0.125 0.130 170,000 0.1268 -0.78%
2021-08-09 0 0.128 0.115 0.130 0.128 0.130 285,000 36,980 0.1298 0.128 0.115 0.130 0.128 0.130 285,000 0.1298 -1.54%
2021-08-06 0 0.130 0.122 0.130 0.120 0.130 240,000 28,850 0.1202 0.130 0.122 0.130 0.120 0.130 240,000 0.1202 1.56%
2021-08-05 0 0.128 0.120 0.130 - - 0 0 - 0.128 0.120 0.130 - - 0 - 0.00%
2021-08-04 0 0.128 0.128 0.130 0.122 0.125 250,000 31,030 0.1241 0.128 0.128 0.130 0.122 0.125 250,000 0.1241 4.92%
2021-08-03 0 0.122 0.114 0.124 - - 0 0 - 0.122 0.114 0.124 - - 0 - -1.61%
2021-08-02 0 0.124 0.120 0.125 0.124 0.125 180,000 22,440 0.1247 0.124 0.120 0.125 0.124 0.125 180,000 0.1247 1.64%
2021-07-30 0 0.122 0.122 0.146 0.122 0.122 190,000 23,180 0.1220 0.122 0.122 0.146 0.122 0.122 190,000 0.1220 0.00%
2021-07-29 0 0.122 0.122 0.134 0.110 0.135 456,000 53,165 0.1166 0.122 0.122 0.134 0.110 0.135 456,000 0.1166 -9.63%
2021-07-28 0 0.135 - 0.145 0.135 0.135 550,000 74,250 0.1350 0.135 - 0.145 0.135 0.135 550,000 0.1350 0.00%
2021-07-27 0 0.135 0.135 0.142 0.135 0.135 80,000 10,800 0.1350 0.135 0.135 0.142 0.135 0.135 80,000 0.1350 0.00%
2021-07-26 0 0.135 0.132 0.156 0.135 0.135 140,000 18,900 0.1350 0.135 0.132 0.156 0.135 0.135 140,000 0.1350 -3.57%
2021-07-23 0 0.140 0.140 0.154 0.140 0.140 55,000 7,700 0.1400 0.140 0.140 0.154 0.140 0.140 55,000 0.1400 -6.67%
2021-07-22 0 0.150 0.138 0.150 0.154 0.155 165,000 25,525 0.1547 0.150 0.138 0.150 0.154 0.155 165,000 0.1547 -3.23%
2021-07-21 0 0.155 0.133 0.148 0.154 0.155 610,000 94,420 0.1548 0.155 0.133 0.148 0.154 0.155 610,000 0.1548 0.00%
2021-07-20 0 0.155 0.135 0.155 0.155 0.156 150,000 23,380 0.1559 0.155 0.135 0.155 0.155 0.156 150,000 0.1559 -0.64%
2021-07-19 0 0.156 0.149 0.156 0.141 0.156 2,805,000 425,595 0.1517 0.156 0.149 0.156 0.141 0.156 2,805,000 0.1517 13.04%
2021-07-16 0 0.138 0.138 - 0.138 0.138 110,000 15,180 0.1380 0.138 0.138 - 0.138 0.138 110,000 0.1380 0.00%
2021-07-15 0 0.138 0.134 0.155 0.138 0.140 75,000 10,450 0.1393 0.138 0.134 0.155 0.138 0.140 75,000 0.1393 -0.72%
2021-07-14 0 0.139 0.136 0.158 0.131 0.145 150,000 21,265 0.1418 0.139 0.136 0.158 0.131 0.145 150,000 0.1418 0.00%
2021-07-13 0 0.139 0.139 0.150 - - 20,000 2,880 0.1440 0.139 0.139 0.150 - - 20,000 0.1440 5.30%
2021-07-12 0 0.132 0.132 0.150 0.131 0.132 20,000 2,625 0.1313 0.132 0.132 0.150 0.131 0.132 20,000 0.1313 -12.00%
2021-07-09 0 0.150 0.131 0.155 0.150 0.150 10,000 1,500 0.1500 0.150 0.131 0.155 0.150 0.150 10,000 0.1500 0.67%
2021-07-08 0 0.149 0.132 0.149 - - 0 0 - 0.149 0.132 0.149 - - 0 - 0.00%
2021-07-07 0 0.149 0.130 0.160 - - 0 0 - 0.149 0.130 0.160 - - 0 - 0.00%
2021-07-06 0 0.149 0.141 0.160 - - 0 0 - 0.149 0.141 0.160 - - 0 - 0.00%
2021-07-05 0 0.149 0.140 0.160 - - 0 0 - 0.149 0.140 0.160 - - 0 - 0.00%
2021-07-02 0 0.149 0.142 0.150 0.143 0.149 20,000 2,920 0.1460 0.149 0.142 0.150 0.143 0.149 20,000 0.1460 -6.29%
2021-06-30 0 0.159 0.148 0.159 - - 0 0 - 0.159 0.148 0.159 - - 0 - -1.24%
2021-06-29 0 0.161 0.145 0.161 0.161 0.161 120,000 19,320 0.1610 0.161 0.145 0.161 0.161 0.161 120,000 0.1610 -0.62%
2021-06-28 0 0.162 0.152 0.165 0.152 0.165 1,515,000 230,395 0.1521 0.162 0.152 0.165 0.152 0.165 1,515,000 0.1521 6.58%
2021-06-25 0 0.152 0.152 0.171 0.150 0.173 883,000 136,531 0.1546 0.152 0.152 0.171 0.150 0.173 883,000 0.1546 -12.64%
2021-06-24 0 0.174 0.148 0.174 0.148 0.185 1,945,000 315,705 0.1623 0.174 0.148 0.174 0.148 0.185 1,945,000 0.1623 11.54%
2021-06-23 0 0.156 0.145 0.161 0.150 0.156 415,000 62,645 0.1510 0.156 0.145 0.161 0.150 0.156 415,000 0.1510 -3.70%
2021-06-22 0 0.162 0.151 0.162 0.162 0.165 920,000 150,300 0.1634 0.162 0.151 0.162 0.162 0.165 920,000 0.1634 0.00%
2021-06-21 0 0.162 0.150 0.163 0.162 0.163 200,000 32,500 0.1625 0.162 0.150 0.163 0.162 0.163 200,000 0.1625 -0.61%
2021-06-18 0 0.163 0.151 0.163 0.155 0.164 410,000 66,035 0.1611 0.163 0.151 0.163 0.155 0.164 410,000 0.1611 -0.61%
2021-06-17 0 0.164 0.152 0.164 0.146 0.175 650,000 103,270 0.1589 0.164 0.152 0.164 0.146 0.175 650,000 0.1589 8.61%
2021-06-16 0 0.151 0.151 0.174 0.151 0.156 570,000 87,060 0.1527 0.151 0.151 0.174 0.151 0.156 570,000 0.1527 -7.36%
2021-06-15 0 0.163 0.160 0.175 - - 0 0 - 0.163 0.160 0.175 - - 0 - 0.00%
2021-06-11 0 0.163 0.163 0.175 0.160 0.165 830,000 133,425 0.1608 0.163 0.163 0.175 0.160 0.165 830,000 0.1608 -8.43%
2021-06-10 0 0.178 0.165 0.178 0.166 0.178 425,000 72,170 0.1698 0.178 0.165 0.178 0.166 0.178 425,000 0.1698 1.14%
2021-06-09 0 0.176 0.168 0.178 0.165 0.178 350,000 58,400 0.1669 0.176 0.168 0.178 0.165 0.178 350,000 0.1669 2.92%
2021-06-08 0 0.171 0.166 0.188 0.165 0.175 947,000 158,922 0.1678 0.171 0.166 0.188 0.165 0.175 947,000 0.1678 -2.29%
2021-06-07 0 0.175 0.166 0.185 0.175 0.179 210,000 37,390 0.1780 0.175 0.166 0.185 0.175 0.179 210,000 0.1780 -2.23%
2021-06-04 0 0.179 0.179 0.185 0.179 0.179 710,000 127,090 0.1790 0.179 0.179 0.185 0.179 0.179 710,000 0.1790 1.70%
2021-06-03 0 0.176 0.176 0.180 0.169 0.178 225,000 39,645 0.1762 0.176 0.176 0.180 0.169 0.178 225,000 0.1762 -3.83%
2021-06-02 0 0.183 0.181 0.183 0.178 0.183 290,000 52,730 0.1818 0.183 0.181 0.183 0.178 0.183 290,000 0.1818 0.55%
2021-06-01 0 0.182 0.182 0.190 0.180 0.192 555,000 104,335 0.1880 0.182 0.182 0.190 0.180 0.192 555,000 0.1880 -0.55%
2021-05-31 0 0.183 0.183 0.190 0.180 0.191 1,050,000 190,735 0.1817 0.183 0.183 0.190 0.180 0.191 1,050,000 0.1817 -5.67%
2021-05-28 0 0.194 0.186 0.194 0.185 0.195 380,000 71,500 0.1882 0.194 0.186 0.194 0.185 0.195 380,000 0.1882 3.19%
2021-05-27 0 0.188 0.188 0.199 0.181 0.199 193,000 37,065 0.1920 0.188 0.188 0.199 0.181 0.199 193,000 0.1920 -3.59%
2021-05-26 0 0.195 0.183 0.195 0.195 0.196 785,000 153,135 0.1951 0.195 0.183 0.195 0.195 0.196 785,000 0.1951 -2.99%
2021-05-25 0 0.201 0.185 0.201 0.199 0.204 145,000 29,280 0.2019 0.201 0.185 0.201 0.199 0.204 145,000 0.2019 3.08%
2021-05-24 0 0.195 0.186 0.198 0.180 0.204 1,750,000 330,140 0.1887 0.195 0.186 0.198 0.180 0.204 1,750,000 0.1887 -4.41%
2021-05-21 0 0.204 0.200 0.205 0.205 0.205 875,000 179,375 0.2050 0.204 0.200 0.205 0.205 0.205 875,000 0.2050 2.51%
2021-05-20 0 0.199 0.195 0.199 0.195 0.199 370,000 73,590 0.1989 0.199 0.195 0.199 0.195 0.199 370,000 0.1989 -1.00%
2021-05-18 0 0.201 0.196 0.201 0.201 0.201 95,000 19,095 0.2010 0.201 0.196 0.201 0.201 0.201 95,000 0.2010 0.00%
2021-05-17 0 0.201 0.191 0.205 0.191 0.205 80,000 16,100 0.2013 0.201 0.191 0.205 0.191 0.205 80,000 0.2013 0.50%
2021-05-14 0 0.200 0.200 0.202 0.192 0.203 870,000 172,920 0.1988 0.200 0.200 0.202 0.192 0.203 870,000 0.1988 -0.50%
2021-05-13 0 0.201 0.201 0.203 0.198 0.203 150,000 29,760 0.1984 0.201 0.201 0.203 0.198 0.203 150,000 0.1984 1.52%
2021-05-12 0 0.198 0.200 0.209 0.195 0.202 1,910,000 375,520 0.1966 0.198 0.200 0.209 0.195 0.202 1,910,000 0.1966 -7.48%
2021-05-11 0 0.214 0.197 0.214 0.210 0.215 115,000 24,300 0.2113 0.214 0.197 0.214 0.210 0.215 115,000 0.2113 -0.47%
2021-05-10 0 0.215 0.203 0.215 0.188 0.216 295,000 59,385 0.2013 0.215 0.203 0.215 0.188 0.216 295,000 0.2013 6.97%
2021-05-07 0 0.201 0.201 0.214 0.201 0.215 1,370,000 282,600 0.2063 0.201 0.201 0.214 0.201 0.215 1,370,000 0.2063 -0.99%
2021-05-06 0 0.203 0.203 0.210 0.197 0.211 380,000 76,710 0.2019 0.203 0.203 0.210 0.197 0.211 380,000 0.2019 0.50%
2021-05-05 0 0.202 0.202 0.205 0.202 0.213 1,075,000 221,975 0.2065 0.202 0.202 0.205 0.202 0.213 1,075,000 0.2065 -0.98%
2021-05-04 0 0.204 0.201 0.205 0.205 0.213 1,470,000 304,415 0.2071 0.204 0.201 0.205 0.205 0.213 1,470,000 0.2071 1.49%
2021-05-03 0 0.201 0.201 0.205 0.200 0.220 1,130,000 232,250 0.2055 0.201 0.201 0.205 0.200 0.220 1,130,000 0.2055 -5.63%
2021-04-30 0 0.213 0.207 0.215 0.205 0.219 1,160,000 239,200 0.2062 0.213 0.207 0.215 0.205 0.219 1,160,000 0.2062 3.90%
2021-04-29 0 0.205 0.205 0.215 0.205 0.230 4,175,000 894,155 0.2142 0.205 0.205 0.215 0.205 0.230 4,175,000 0.2142 -8.89%
2021-04-28 0 0.225 0.217 0.225 0.190 0.231 5,065,000 1,070,450 0.2113 0.225 0.217 0.225 0.190 0.231 5,065,000 0.2113 18.42%
2021-04-27 0 0.190 0.190 0.198 0.160 0.218 2,805,000 545,250 0.1944 0.190 0.190 0.198 0.160 0.218 2,805,000 0.1944 -7.32%
2021-04-26 0 0.205 0.200 0.205 0.191 0.214 3,240,000 654,805 0.2021 0.205 0.200 0.205 0.191 0.214 3,240,000 0.2021 7.33%
2021-04-23 0 0.191 0.191 0.202 0.177 0.205 2,695,000 519,885 0.1929 0.191 0.191 0.202 0.177 0.205 2,695,000 0.1929 -6.37%
2021-04-22 0 0.204 0.194 0.204 0.181 0.249 17,565,000 3,824,335 0.2177 0.204 0.194 0.204 0.181 0.249 17,565,000 0.2177 -10.92%
2021-04-21 0 0.229 0.226 0.229 0.190 0.234 25,040,100 5,463,666 0.2182 0.229 0.226 0.229 0.190 0.234 25,040,100 0.2182 23.78%
2021-04-20 0 0.185 0.184 0.185 0.149 0.190 12,155,000 2,109,040 0.1735 0.185 0.184 0.185 0.149 0.190 12,155,000 0.1735 32.14%
2021-04-19 0 0.140 0.140 0.146 0.129 0.152 4,170,000 584,400 0.1401 0.140 0.140 0.146 0.129 0.152 4,170,000 0.1401 13.82%
2021-04-16 0 0.123 0.123 0.124 0.115 0.132 10,880,000 1,348,910 0.1240 0.123 0.123 0.124 0.115 0.132 10,880,000 0.1240 13.89%
2021-04-15 0 0.108 0.108 0.111 0.103 0.110 1,658,000 181,634 0.1096 0.108 0.108 0.111 0.103 0.110 1,658,000 0.1096 3.85%
2021-04-14 0 0.104 0.100 0.104 0.102 0.107 1,045,000 110,165 0.1054 0.104 0.100 0.104 0.102 0.107 1,045,000 0.1054 0.97%
2021-04-13 0 0.103 0.100 0.104 0.098 0.103 485,000 49,290 0.1016 0.103 0.100 0.104 0.098 0.103 485,000 0.1016 8.42%
2021-04-12 0 0.095 0.095 0.098 0.095 0.095 250,000 23,750 0.0950 0.095 0.095 0.098 0.095 0.095 250,000 0.0950 0.00%
2021-04-09 0 0.095 0.095 0.097 0.095 0.095 310,000 29,450 0.0950 0.095 0.095 0.097 0.095 0.095 310,000 0.0950 0.00%
2021-04-08 0 0.095 0.095 0.099 - - 0 0 - 0.095 0.095 0.099 - - 0 - 0.00%
2021-04-07 0 0.095 0.095 0.099 0.095 0.095 285,000 27,075 0.0950 0.095 0.095 0.099 0.095 0.095 285,000 0.0950 1.06%
2021-04-01 0 0.094 0.094 0.099 0.094 0.094 990,000 93,060 0.0940 0.094 0.094 0.099 0.094 0.094 990,000 0.0940 0.00%
2021-03-31 0 0.094 0.094 0.098 0.094 0.095 635,000 59,890 0.0943 0.094 0.094 0.098 0.094 0.095 635,000 0.0943 0.00%
2021-03-30 0 0.094 0.094 0.098 0.094 0.094 330,000 31,020 0.0940 0.094 0.094 0.098 0.094 0.094 330,000 0.0940 0.00%
2021-03-29 0 0.094 0.094 0.098 0.094 0.094 55,000 5,170 0.0940 0.094 0.094 0.098 0.094 0.094 55,000 0.0940 0.00%
2021-03-26 0 0.094 0.094 0.098 0.094 0.094 465,000 43,710 0.0940 0.094 0.094 0.098 0.094 0.094 465,000 0.0940 0.00%
2021-03-25 0 0.094 0.094 0.098 0.094 0.094 130,000 12,220 0.0940 0.094 0.094 0.098 0.094 0.094 130,000 0.0940 -1.05%
2021-03-24 0 0.095 0.095 0.097 0.094 0.095 1,300,000 123,405 0.0949 0.095 0.095 0.097 0.094 0.095 1,300,000 0.0949 0.00%
2021-03-23 0 0.095 0.095 0.098 0.094 0.099 1,150,000 108,790 0.0946 0.095 0.095 0.098 0.094 0.099 1,150,000 0.0946 0.00%
2021-03-22 0 0.095 0.094 0.098 0.092 0.095 1,095,000 101,875 0.0930 0.095 0.094 0.098 0.092 0.095 1,095,000 0.0930 3.26%
2021-03-19 0 0.092 0.091 0.094 0.090 0.092 1,100,000 100,195 0.0911 0.092 0.091 0.094 0.090 0.092 1,100,000 0.0911 2.22%
2021-03-18 0 0.090 0.090 0.094 0.090 0.090 275,000 24,750 0.0900 0.090 0.090 0.094 0.090 0.090 275,000 0.0900 0.00%
2021-03-17 0 0.090 0.090 0.094 0.090 0.090 25,000 2,250 0.0900 0.090 0.090 0.094 0.090 0.090 25,000 0.0900 0.00%
2021-03-16 0 0.090 0.090 0.093 0.085 0.090 1,150,000 102,150 0.0888 0.090 0.090 0.093 0.085 0.090 1,150,000 0.0888 -3.23%
2021-03-15 0 0.093 0.087 0.093 0.088 0.095 675,000 62,830 0.0931 0.093 0.087 0.093 0.088 0.095 675,000 0.0931 8.14%
2021-03-12 0 0.086 0.086 0.092 0.086 0.086 35,000 3,010 0.0860 0.086 0.086 0.092 0.086 0.086 35,000 0.0860 0.00%
2021-03-11 0 0.086 0.086 0.092 0.086 0.087 35,000 3,040 0.0869 0.086 0.086 0.092 0.086 0.087 35,000 0.0869 -3.37%
2021-03-10 0 0.089 0.089 0.098 - - 0 0 - 0.089 0.089 0.098 - - 0 - 0.00%
2021-03-09 0 0.089 0.089 0.095 0.088 0.090 200,000 17,765 0.0888 0.089 0.089 0.095 0.088 0.090 200,000 0.0888 -6.32%
2021-03-08 0 0.095 0.087 0.098 0.087 0.095 100,000 9,010 0.0901 0.095 0.087 0.098 0.087 0.095 100,000 0.0901 9.20%
2021-03-05 0 0.087 0.087 0.095 0.083 0.099 415,000 38,875 0.0937 0.087 0.087 0.095 0.083 0.099 415,000 0.0937 -2.25%
2021-03-04 0 0.089 0.082 0.089 - - 0 0 - 0.089 0.082 0.089 - - 0 - 0.00%
2021-03-03 0 0.089 0.082 0.089 - - 0 0 - 0.089 0.082 0.089 - - 0 - 0.00%
2021-03-02 0 0.089 0.084 0.089 0.081 0.089 15,000 1,265 0.0843 0.089 0.084 0.089 0.081 0.089 15,000 0.0843 0.00%
2021-03-01 0 0.089 0.083 0.092 - - 0 0 - 0.089 0.083 0.092 - - 0 - 0.00%
2021-02-26 0 0.089 0.085 0.092 - - 0 0 - 0.089 0.085 0.092 - - 0 - 0.00%
2021-02-25 0 0.089 0.089 0.092 0.089 0.089 185,480 16,503 0.0890 0.089 0.089 0.092 0.089 0.089 185,480 0.0890 7.23%
2021-02-24 0 0.083 0.083 0.090 0.083 0.095 2,175,000 188,625 0.0867 0.083 0.083 0.090 0.083 0.095 2,175,000 0.0867 -15.31%
2021-02-23 0 0.098 0.092 0.098 0.090 0.100 470,000 45,640 0.0971 0.098 0.092 0.098 0.090 0.100 470,000 0.0971 11.36%
2021-02-22 0 0.088 0.088 0.092 0.088 0.094 1,180,000 108,940 0.0923 0.088 0.088 0.092 0.088 0.094 1,180,000 0.0923 -4.35%
2021-02-19 0 0.092 0.087 0.093 0.088 0.093 110,000 9,890 0.0899 0.092 0.087 0.093 0.088 0.093 110,000 0.0899 4.55%
2021-02-18 0 0.088 0.088 0.093 0.088 0.090 600,000 52,840 0.0881 0.088 0.088 0.093 0.088 0.090 600,000 0.0881 -2.22%
2021-02-17 0 0.090 0.088 0.103 0.090 0.103 955,000 92,435 0.0968 0.090 0.088 0.103 0.090 0.103 955,000 0.0968 -4.26%
2021-02-16 0 0.094 0.087 0.094 0.095 0.095 415,000 39,060 0.0941 0.094 0.087 0.094 0.095 0.095 415,000 0.0941 1.08%
2021-02-11 0 0.093 0.088 0.093 - - 0 0 - 0.093 0.088 0.093 - - 0 - 0.00%
2021-02-10 0 0.093 0.093 0.095 0.088 0.093 240,000 22,050 0.0919 0.093 0.093 0.095 0.088 0.093 240,000 0.0919 9.41%
2021-02-09 0 0.085 0.085 0.093 0.085 0.085 55,000 4,675 0.0850 0.085 0.085 0.093 0.085 0.085 55,000 0.0850 0.00%
2021-02-08 0 0.085 0.085 0.093 0.085 0.095 1,705,000 159,425 0.0935 0.085 0.085 0.093 0.085 0.095 1,705,000 0.0935 -8.60%
2021-02-05 0 0.093 0.087 0.094 0.085 0.095 1,106,500 101,985 0.0922 0.093 0.087 0.094 0.085 0.095 1,106,500 0.0922 8.14%
2021-02-04 0 0.086 0.086 0.095 0.085 0.086 35,000 3,005 0.0859 0.086 0.086 0.095 0.085 0.086 35,000 0.0859 0.00%
2021-02-03 0 0.086 0.086 0.093 0.084 0.095 250,000 22,110 0.0884 0.086 0.086 0.093 0.084 0.095 250,000 0.0884 0.00%
2021-02-02 0 0.086 0.083 0.086 0.080 0.090 80,000 6,865 0.0858 0.086 0.083 0.086 0.080 0.090 80,000 0.0858 4.88%
2021-02-01 0 0.082 0.081 0.084 - - 1 0 - 0.082 0.081 0.084 - - 1 - 0.00%
2021-01-29 0 0.082 0.081 0.086 - - 0 0 - 0.082 0.081 0.086 - - 0 - 0.00%
2021-01-28 0 0.082 0.082 0.087 0.082 0.082 20,000 1,640 0.0820 0.082 0.082 0.087 0.082 0.082 20,000 0.0820 -3.53%
2021-01-27 0 0.085 0.083 0.087 0.085 0.085 60,000 5,100 0.0850 0.085 0.083 0.087 0.085 0.085 60,000 0.0850 0.00%
2021-01-26 0 0.085 0.083 0.087 0.082 0.085 315,000 26,385 0.0838 0.085 0.083 0.087 0.082 0.085 315,000 0.0838 3.66%
2021-01-25 0 0.082 0.081 0.088 0.082 0.088 200,000 17,000 0.0850 0.082 0.081 0.088 0.082 0.088 200,000 0.0850 -1.20%
2021-01-22 0 0.083 0.083 0.089 - - 0 0 - 0.083 0.083 0.089 - - 0 - 2.47%
2021-01-21 0 0.081 0.081 0.089 0.080 0.084 185,000 15,310 0.0828 0.081 0.081 0.089 0.080 0.084 185,000 0.0828 -3.57%
2021-01-20 0 0.084 0.084 0.090 0.080 0.090 650,000 55,860 0.0859 0.084 0.084 0.090 0.080 0.090 650,000 0.0859 2.44%
2021-01-19 0 0.082 0.082 0.092 0.081 0.084 595,000 49,505 0.0832 0.082 0.082 0.092 0.081 0.084 595,000 0.0832 -3.53%
2021-01-18 0 0.085 0.085 0.092 0.084 0.085 310,000 26,345 0.0850 0.085 0.085 0.092 0.084 0.085 310,000 0.0850 0.00%
2021-01-15 0 0.085 0.085 0.091 0.085 0.087 615,000 52,710 0.0857 0.085 0.085 0.091 0.085 0.087 615,000 0.0857 -2.30%
2021-01-14 0 0.087 0.085 0.087 0.087 0.088 420,000 36,590 0.0871 0.087 0.085 0.087 0.087 0.088 420,000 0.0871 -7.45%
2021-01-13 0 0.094 0.088 0.095 0.087 0.096 100,000 8,790 0.0879 0.094 0.088 0.095 0.087 0.096 100,000 0.0879 -3.09%
2021-01-12 0 0.097 0.086 0.097 0.087 0.097 1,005,000 95,030 0.0946 0.097 0.086 0.097 0.087 0.097 1,005,000 0.0946 14.12%
2021-01-11 0 0.085 0.085 0.088 0.080 0.085 975,000 80,270 0.0823 0.085 0.085 0.088 0.080 0.085 975,000 0.0823 -1.16%
2021-01-08 0 0.086 0.086 0.093 0.086 0.092 460,000 41,000 0.0891 0.086 0.086 0.093 0.086 0.092 460,000 0.0891 -6.52%
2021-01-07 0 0.092 0.086 0.094 0.093 0.093 80,000 7,440 0.0930 0.092 0.086 0.094 0.093 0.093 80,000 0.0930 -1.08%
2021-01-06 0 0.093 0.083 0.093 0.085 0.095 115,000 9,825 0.0854 0.093 0.083 0.093 0.085 0.095 115,000 0.0854 6.90%
2021-01-05 0 0.087 0.087 0.096 0.080 0.096 1,725,000 151,730 0.0880 0.087 0.087 0.096 0.080 0.096 1,725,000 0.0880 -9.38%
2021-01-04 0 0.096 0.096 0.097 0.095 0.096 40,000 3,810 0.0953 0.096 0.096 0.097 0.095 0.096 40,000 0.0953 -4.00%
2020-12-31 0 0.100 0.105 0.108 - - 0 0 - 0.100 0.105 0.108 - - 0 - 0.00%
2020-12-30 0 0.100 0.100 0.105 0.100 0.100 50,000 5,000 0.1000 0.100 0.100 0.105 0.100 0.100 50,000 0.1000 0.00%
2020-12-29 0 0.100 0.100 0.105 0.100 0.105 330,000 33,500 0.1015 0.100 0.100 0.105 0.100 0.105 330,000 0.1015 -4.76%
2020-12-28 0 0.105 0.100 0.105 0.100 0.105 325,000 32,840 0.1010 0.105 0.100 0.105 0.100 0.105 325,000 0.1010 5.00%
2020-12-24 0 0.100 0.100 0.110 - - 0 0 - 0.100 0.100 0.110 - - 0 - 0.00%
2020-12-23 0 0.100 0.100 0.110 0.100 0.100 5,000 500 0.1000 0.100 0.100 0.110 0.100 0.100 5,000 0.1000 -3.85%
2020-12-22 0 0.104 0.100 0.115 - - 0 0 - 0.104 0.100 0.115 - - 0 - 0.00%
2020-12-21 0 0.104 0.100 0.115 0.104 0.104 5,000 520 0.1040 0.104 0.100 0.115 0.104 0.104 5,000 0.1040 0.00%
2020-12-18 0 0.104 0.104 0.107 0.100 0.120 2,995,000 331,615 0.1107 0.104 0.104 0.107 0.100 0.120 2,995,000 0.1107 15.56%
2020-12-17 0 0.090 0.094 0.100 0.090 0.100 350,000 34,620 0.0989 0.090 0.094 0.100 0.090 0.100 350,000 0.0989 -7.22%
2020-12-16 0 0.097 0.095 0.098 0.097 0.098 350,000 34,250 0.0979 0.097 0.095 0.098 0.097 0.098 350,000 0.0979 3.19%
2020-12-15 0 0.094 0.094 0.100 0.094 0.105 2,000,000 197,525 0.0988 0.094 0.094 0.100 0.094 0.105 2,000,000 0.0988 -1.05%
2020-12-14 0 0.095 0.095 0.096 0.091 0.096 890,000 84,420 0.0949 0.095 0.095 0.096 0.091 0.096 890,000 0.0949 4.40%
2020-12-11 0 0.091 0.091 0.095 0.091 0.096 675,000 64,075 0.0949 0.091 0.091 0.095 0.091 0.096 675,000 0.0949 -2.15%
2020-12-10 0 0.093 0.093 0.099 0.080 0.100 1,145,000 109,655 0.0958 0.093 0.093 0.099 0.080 0.100 1,145,000 0.0958 4.49%
2020-12-09 0 0.089 0.088 0.093 0.087 0.089 160,000 14,140 0.0884 0.089 0.088 0.093 0.087 0.089 160,000 0.0884 -2.20%
2020-12-08 0 0.091 0.086 0.091 0.091 0.092 400,000 36,475 0.0912 0.091 0.086 0.091 0.091 0.092 400,000 0.0912 0.00%
2020-12-07 0 0.091 0.091 0.093 0.091 0.091 140,000 12,740 0.0910 0.091 0.091 0.093 0.091 0.091 140,000 0.0910 3.41%
2020-12-04 0 0.088 0.088 0.100 0.086 0.088 10,000 870 0.0870 0.088 0.088 0.100 0.086 0.088 10,000 0.0870 -5.38%
2020-12-03 0 0.093 0.092 0.093 0.090 0.093 275,000 25,275 0.0919 0.093 0.092 0.093 0.090 0.093 275,000 0.0919 3.33%
2020-12-02 0 0.090 0.090 0.093 0.090 0.090 5,000 450 0.0900 0.090 0.090 0.093 0.090 0.090 5,000 0.0900 -3.23%
2020-12-01 0 0.093 0.092 0.093 0.088 0.100 30,000 2,725 0.0908 0.093 0.092 0.093 0.088 0.100 30,000 0.0908 4.49%
2020-11-30 0 0.089 0.089 0.095 0.086 0.089 25,000 2,165 0.0866 0.089 0.089 0.095 0.086 0.089 25,000 0.0866 -8.25%
2020-11-27 0 0.097 0.086 0.097 - - 0 0 - 0.097 0.086 0.097 - - 0 - -1.02%
2020-11-26 0 0.098 0.087 0.098 0.100 0.100 5,000 500 0.1000 0.098 0.087 0.098 0.100 0.100 5,000 0.1000 11.36%
2020-11-25 0 0.088 0.088 0.093 0.086 0.092 105,000 9,070 0.0864 0.088 0.088 0.093 0.086 0.092 105,000 0.0864 -6.38%
2020-11-24 0 0.094 0.086 0.094 0.094 0.094 50,000 4,700 0.0940 0.094 0.086 0.094 0.094 0.094 50,000 0.0940 0.00%
2020-11-23 0 0.094 0.086 0.094 0.094 0.094 15,000 1,410 0.0940 0.094 0.086 0.094 0.094 0.094 15,000 0.0940 -2.08%
2020-11-20 0 0.096 0.086 0.096 - - 0 0 - 0.096 0.086 0.096 - - 0 - 0.00%
2020-11-19 0 0.096 0.086 0.096 0.095 0.098 400,000 39,125 0.0978 0.096 0.086 0.096 0.095 0.098 400,000 0.0978 3.23%
2020-11-18 0 0.093 0.085 0.093 - - 0 0 - 0.093 0.085 0.093 - - 0 - 0.00%
2020-11-17 0 0.093 0.090 0.099 0.078 0.099 1,095,000 99,090 0.0905 0.093 0.090 0.099 0.078 0.099 1,095,000 0.0905 0.00%
2020-11-16 0 0.093 0.086 0.093 0.086 0.093 125,000 10,865 0.0869 0.093 0.086 0.093 0.086 0.093 125,000 0.0869 1.09%
2020-11-13 0 0.092 0.090 0.093 0.090 0.108 265,000 25,245 0.0953 0.092 0.090 0.093 0.090 0.108 265,000 0.0953 2.22%
2020-11-12 0 0.090 0.087 0.090 0.090 0.100 35,000 3,325 0.0950 0.090 0.087 0.090 0.090 0.100 35,000 0.0950 -2.17%
2020-11-11 0 0.092 0.086 0.092 0.085 0.095 1,375,000 119,735 0.0871 0.092 0.086 0.092 0.085 0.095 1,375,000 0.0871 -2.13%
2020-11-10 0 0.094 0.086 0.095 0.085 0.097 292,950 25,106 0.0857 0.094 0.086 0.095 0.085 0.097 292,950 0.0857 3.30%
2020-11-09 0 0.091 0.090 0.098 0.086 0.091 12,200 1,061 0.0870 0.091 0.090 0.098 0.086 0.091 12,200 0.0870 -7.14%
2020-11-06 0 0.098 0.091 0.098 - - 0 0 - 0.098 0.091 0.098 - - 0 - -1.01%
2020-11-05 0 0.099 0.088 0.100 0.098 0.099 130,000 12,790 0.0984 0.099 0.088 0.100 0.098 0.099 130,000 0.0984 4.21%
2020-11-04 0 0.095 0.090 0.100 0.095 0.095 20,000 1,900 0.0950 0.095 0.090 0.100 0.095 0.095 20,000 0.0950 11.76%
2020-11-03 0 0.085 0.085 0.093 - - 0 0 - 0.085 0.085 0.093 - - 0 - 0.00%
2020-11-02 0 0.085 0.085 0.092 0.085 0.086 65,000 5,540 0.0852 0.085 0.085 0.092 0.085 0.086 65,000 0.0852 -7.61%
2020-10-30 0 0.092 0.092 0.105 0.090 0.091 295,000 26,830 0.0909 0.092 0.092 0.105 0.090 0.091 295,000 0.0909 1.10%
2020-10-29 0 0.091 0.091 0.095 0.091 0.091 25,000 2,275 0.0910 0.091 0.091 0.095 0.091 0.091 25,000 0.0910 -2.15%
2020-10-28 0 0.093 0.093 0.096 0.092 0.092 200,000 18,400 0.0920 0.093 0.093 0.096 0.092 0.092 200,000 0.0920 0.00%
2020-10-27 0 0.093 0.092 0.102 0.092 0.093 110,000 10,130 0.0921 0.093 0.092 0.102 0.092 0.093 110,000 0.0921 -9.71%
2020-10-23 0 0.103 0.103 0.110 0.095 0.103 345,000 33,775 0.0979 0.103 0.103 0.110 0.095 0.103 345,000 0.0979 3.00%
2020-10-22 0 0.100 0.095 0.100 - - 0 0 - 0.100 0.095 0.100 - - 0 - 0.00%
2020-10-21 0 0.100 0.100 0.109 - - 0 0 - 0.100 0.100 0.109 - - 0 - 0.00%
2020-10-20 0 0.100 0.096 0.111 0.100 0.110 80,000 8,300 0.1038 0.100 0.096 0.111 0.100 0.110 80,000 0.1038 -2.91%
2020-10-19 0 0.103 0.100 0.115 0.100 0.103 195,000 20,070 0.1029 0.103 0.100 0.115 0.100 0.103 195,000 0.1029 0.00%
2020-10-16 0 0.103 0.103 0.115 0.103 0.105 225,000 23,295 0.1035 0.103 0.103 0.115 0.103 0.105 225,000 0.1035 -10.43%
2020-10-15 0 0.115 0.108 0.115 - - 0 0 - 0.115 0.108 0.115 - - 0 - -2.54%
2020-10-14 0 0.118 0.107 0.119 0.107 0.118 645,000 74,730 0.1159 0.118 0.107 0.119 0.107 0.118 645,000 0.1159 1.72%
2020-10-12 0 0.116 0.110 0.117 0.116 0.120 905,000 105,670 0.1168 0.116 0.110 0.117 0.116 0.120 905,000 0.1168 0.00%
2020-10-09 0 0.116 0.106 0.118 0.101 0.116 3,425,000 375,685 0.1097 0.116 0.106 0.118 0.101 0.116 3,425,000 0.1097 6.42%
2020-10-08 0 0.109 0.100 0.110 0.100 0.120 7,260,000 846,015 0.1165 0.109 0.100 0.110 0.100 0.120 7,260,000 0.1165 9.00%
2020-10-07 0 0.100 0.095 0.100 0.091 0.105 615,000 62,325 0.1013 0.100 0.095 0.100 0.091 0.105 615,000 0.1013 -4.76%
2020-10-06 0 0.105 0.095 0.105 - - 0 0 - 0.105 0.095 0.105 - - 0 - -2.78%
2020-10-05 0 0.108 0.087 0.108 0.094 0.108 1,280,000 129,700 0.1013 0.108 0.087 0.108 0.094 0.108 1,280,000 0.1013 13.68%
2020-09-30 0 0.095 0.083 0.095 0.084 0.100 2,395,000 234,800 0.0980 0.095 0.083 0.095 0.084 0.100 2,395,000 0.0980 18.75%
2020-09-29 0 0.080 0.075 0.083 0.073 0.080 1,010,000 80,730 0.0799 0.080 0.075 0.083 0.073 0.080 1,010,000 0.0799 -5.88%
2020-09-28 0 0.085 0.072 0.085 0.070 0.085 3,005,000 241,820 0.0805 0.085 0.072 0.085 0.070 0.085 3,005,000 0.0805 3.66%
2020-09-25 0 0.082 0.075 0.082 0.075 0.085 550,000 41,590 0.0756 0.082 0.075 0.082 0.075 0.085 550,000 0.0756 9.33%
2020-09-24 0 0.075 0.070 0.076 0.067 0.077 785,000 58,965 0.0751 0.075 0.070 0.076 0.067 0.077 785,000 0.0751 7.14%
2020-09-23 0 0.070 0.069 0.078 0.066 0.080 1,735,000 124,300 0.0716 0.070 0.069 0.078 0.066 0.080 1,735,000 0.0716 -9.09%
2020-09-22 0 0.077 0.077 0.084 0.050 0.087 11,135,000 789,455 0.0709 0.077 0.077 0.084 0.050 0.087 11,135,000 0.0709 -11.49%
2020-09-21 0 0.087 0.084 0.098 0.087 0.126 22,395,000 2,463,260 0.1100 0.087 0.084 0.098 0.087 0.126 22,395,000 0.1100 -6.45%
2020-09-18 0 0.093 0.093 0.100 0.093 0.093 15,000 1,395 0.0930 0.093 0.093 0.100 0.093 0.093 15,000 0.0930 -7.00%
2020-09-17 0 0.100 0.094 0.100 0.104 0.104 50,000 5,200 0.1040 0.100 0.094 0.100 0.104 0.104 50,000 0.1040 -3.85%
2020-09-16 0 0.104 0.096 0.104 0.104 0.110 150,000 16,185 0.1079 0.104 0.096 0.104 0.104 0.110 150,000 0.1079 15.56%
2020-09-15 0 0.090 0.090 0.100 0.090 0.091 100,000 9,015 0.0902 0.090 0.090 0.100 0.090 0.091 100,000 0.0902 -3.23%
2020-09-14 0 0.093 0.092 0.100 0.093 0.093 20,000 1,860 0.0930 0.093 0.092 0.100 0.093 0.093 20,000 0.0930 -7.00%
2020-09-11 0 0.100 0.092 0.105 - - 0 0 - 0.100 0.092 0.105 - - 0 - 0.00%
2020-09-10 0 0.100 0.092 0.109 - - 0 0 - 0.100 0.092 0.109 - - 0 - 0.00%
2020-09-09 0 0.100 0.092 0.108 - - 0 0 - 0.100 0.092 0.108 - - 0 - 0.00%
2020-09-08 0 0.100 0.091 0.104 0.097 0.100 420,000 41,490 0.0988 0.100 0.091 0.104 0.097 0.100 420,000 0.0988 3.09%
2020-09-07 0 0.097 0.092 0.104 0.097 0.097 20,000 1,940 0.0970 0.097 0.092 0.104 0.097 0.097 20,000 0.0970 0.00%
2020-09-04 0 0.097 0.097 0.104 0.092 0.096 62,600 5,864 0.0937 0.097 0.097 0.104 0.092 0.096 62,600 0.0937 1.04%
2020-09-03 0 0.096 0.095 0.104 0.096 0.096 10,000 960 0.0960 0.096 0.095 0.104 0.096 0.096 10,000 0.0960 -7.69%
2020-09-02 0 0.104 0.096 0.104 0.104 0.104 230,000 23,920 0.1040 0.104 0.096 0.104 0.104 0.104 230,000 0.1040 -1.89%
2020-09-01 0 0.106 0.098 0.106 0.106 0.107 20,000 2,135 0.1068 0.106 0.098 0.106 0.106 0.107 20,000 0.1068 1.92%
2020-08-31 0 0.104 0.100 0.104 0.098 0.104 790,000 80,870 0.1024 0.104 0.100 0.104 0.098 0.104 790,000 0.1024 1.96%
2020-08-28 0 0.102 0.102 0.110 0.100 0.110 1,000,000 105,100 0.1051 0.102 0.102 0.110 0.100 0.110 1,000,000 0.1051 -7.27%
2020-08-27 0 0.110 0.101 0.115 0.102 0.110 1,905,000 203,155 0.1066 0.110 0.101 0.115 0.102 0.110 1,905,000 0.1066 0.00%
2020-08-26 0 0.110 0.100 0.110 0.095 0.110 2,110,000 229,635 0.1088 0.110 0.100 0.110 0.095 0.110 2,110,000 0.1088 10.00%
2020-08-25 0 0.100 0.091 0.100 0.090 0.110 3,645,000 349,705 0.0959 0.100 0.091 0.100 0.090 0.110 3,645,000 0.0959 0.00%
2020-08-24 0 0.100 0.100 0.104 0.097 0.100 150,000 14,750 0.0983 0.100 0.100 0.104 0.097 0.100 150,000 0.0983 -4.76%
2020-08-21 0 0.105 0.099 0.100 0.095 0.105 915,000 94,490 0.1033 0.105 0.099 0.100 0.095 0.105 915,000 0.1033 12.90%
2020-08-20 0 0.093 0.093 0.094 0.093 0.097 735,000 68,870 0.0937 0.093 0.093 0.094 0.093 0.097 735,000 0.0937 -2.11%
2020-08-19 0 0.095 0.095 0.100 0.087 0.107 820,000 82,850 0.1010 0.095 0.095 0.100 0.087 0.107 820,000 0.1010 3.26%
2020-08-18 0 0.092 0.092 0.099 0.091 0.101 1,500,000 145,710 0.0971 0.092 0.092 0.099 0.091 0.101 1,500,000 0.0971 -8.00%
2020-08-17 0 0.100 0.095 0.100 0.090 0.105 2,805,000 277,040 0.0988 0.100 0.095 0.100 0.090 0.105 2,805,000 0.0988 0.00%
2020-08-14 0 0.100 0.096 0.100 0.078 0.125 7,645,000 794,390 0.1039 0.100 0.096 0.100 0.078 0.125 7,645,000 0.1039 28.21%
2020-08-13 0 0.078 0.078 0.090 0.076 0.078 435,000 33,880 0.0779 0.078 0.078 0.090 0.076 0.078 435,000 0.0779 8.33%
2020-08-12 0 0.072 0.072 0.078 0.072 0.073 260,200 18,783 0.0722 0.072 0.072 0.078 0.072 0.073 260,200 0.0722 -2.70%
2020-08-11 0 0.074 0.074 0.078 0.071 0.074 275,500 20,159 0.0732 0.074 0.074 0.078 0.071 0.074 275,500 0.0732 -1.33%
2020-08-10 0 0.075 0.075 0.085 - - 0 0 - 0.075 0.075 0.085 - - 0 - 0.00%
2020-08-07 0 0.075 0.077 0.080 0.075 0.077 60,000 4,590 0.0765 0.075 0.077 0.080 0.075 0.077 60,000 0.0765 0.00%
2020-08-06 0 0.075 0.071 0.077 - - 0 0 - 0.075 0.071 0.077 - - 0 - -2.60%
2020-08-05 0 0.077 0.073 0.080 - - 0 0 - 0.077 0.073 0.080 - - 0 - 0.00%
2020-08-04 0 0.077 0.071 0.085 - - 3,150 214 0.0679 0.077 0.071 0.085 - - 3,150 0.0679 0.00%
2020-08-03 0 0.077 0.076 0.080 0.071 0.077 230,000 17,590 0.0765 0.077 0.076 0.080 0.071 0.077 230,000 0.0765 -1.28%
2020-07-31 0 0.078 0.074 0.080 0.074 0.078 225,000 16,865 0.0750 0.078 0.074 0.080 0.074 0.078 225,000 0.0750 0.00%
2020-07-30 0 0.078 0.074 0.079 0.075 0.080 165,000 12,800 0.0776 0.078 0.074 0.079 0.075 0.080 165,000 0.0776 0.00%
2020-07-29 0 0.078 0.074 0.079 0.078 0.079 80,000 6,300 0.0788 0.078 0.074 0.079 0.078 0.079 80,000 0.0788 1.30%
2020-07-28 0 0.077 0.073 0.078 0.069 0.080 1,865,000 135,110 0.0724 0.077 0.073 0.078 0.069 0.080 1,865,000 0.0724 8.45%
2020-07-27 0 0.071 0.071 0.083 0.071 0.071 55,000 3,905 0.0710 0.071 0.071 0.083 0.071 0.071 55,000 0.0710 -1.39%
2020-07-24 0 0.072 0.072 0.085 0.072 0.073 570,000 41,060 0.0720 0.072 0.072 0.085 0.072 0.073 570,000 0.0720 -2.70%
2020-07-23 0 0.074 0.072 0.074 0.073 0.074 170,000 12,425 0.0731 0.074 0.072 0.074 0.073 0.074 170,000 0.0731 -1.33%
2020-07-22 0 0.075 0.073 0.075 0.075 0.076 856,000 64,537 0.0754 0.075 0.073 0.075 0.075 0.076 856,000 0.0754 0.00%
2020-07-21 0 0.075 0.074 0.079 0.074 0.075 185,000 13,835 0.0748 0.075 0.074 0.079 0.074 0.075 185,000 0.0748 -1.32%
2020-07-20 0 0.076 0.073 0.080 0.076 0.080 400,000 30,800 0.0770 0.076 0.073 0.080 0.076 0.080 400,000 0.0770 -5.00%
2020-07-17 0 0.080 0.077 0.082 - - 0 0 - 0.080 0.077 0.082 - - 0 - 0.00%
2020-07-16 0 0.080 0.077 0.080 0.076 0.084 344,300 27,637 0.0803 0.080 0.077 0.080 0.076 0.084 344,300 0.0803 5.26%
2020-07-15 0 0.076 0.075 0.084 0.075 0.085 3,400,000 261,140 0.0768 0.076 0.075 0.084 0.075 0.085 3,400,000 0.0768 -15.56%
2020-07-14 0 0.090 0.078 0.092 0.079 0.090 125,000 10,700 0.0856 0.090 0.078 0.092 0.079 0.090 125,000 0.0856 0.00%
2020-07-13 0 0.090 0.080 0.090 0.065 0.090 4,880,000 371,065 0.0760 0.090 0.080 0.090 0.065 0.090 4,880,000 0.0760 7.14%
2020-07-10 0 0.084 0.075 0.084 0.084 0.084 290,000 24,360 0.0840 0.084 0.075 0.084 0.084 0.084 290,000 0.0840 15.07%
2020-07-09 0 0.073 0.073 0.084 0.073 0.076 376,500 28,200 0.0749 0.073 0.073 0.084 0.073 0.076 376,500 0.0749 -5.19%
2020-07-08 0 0.077 0.076 0.085 0.077 0.077 205,000 15,785 0.0770 0.077 0.076 0.085 0.077 0.077 205,000 0.0770 0.00%
2020-07-07 0 0.077 0.077 0.083 - - 0 0 - 0.077 0.077 0.083 - - 0 - 2.67%
2020-07-06 0 0.075 0.075 0.085 0.074 0.074 5,000 370 0.0740 0.075 0.075 0.085 0.074 0.074 5,000 0.0740 -1.32%
2020-07-03 0 0.076 0.075 0.076 0.075 0.076 35,000 2,655 0.0759 0.076 0.075 0.076 0.075 0.076 35,000 0.0759 0.00%
2020-07-02 0 0.076 0.076 0.085 0.075 0.076 245,000 18,410 0.0751 0.076 0.076 0.085 0.075 0.076 245,000 0.0751 1.33%
2020-06-30 0 0.075 0.074 0.078 0.075 0.075 620,000 46,500 0.0750 0.075 0.074 0.078 0.075 0.075 620,000 0.0750 0.00%
2020-06-29 0 0.075 0.075 0.078 - - 50,300 3,718 0.0739 0.075 0.075 0.078 - - 50,300 0.0739 0.00%
2020-06-26 0 0.075 0.075 0.082 - - 0 0 - 0.075 0.075 0.082 - - 0 - 0.00%
2020-06-24 0 0.075 0.075 0.084 0.075 0.075 120,000 9,000 0.0750 0.075 0.075 0.084 0.075 0.075 120,000 0.0750 0.00%
2020-06-23 0 0.075 0.075 0.085 0.075 0.076 85,000 6,405 0.0754 0.075 0.075 0.085 0.075 0.076 85,000 0.0754 -1.32%
2020-06-22 0 0.076 0.075 0.085 0.076 0.076 20,000 1,520 0.0760 0.076 0.075 0.085 0.076 0.076 20,000 0.0760 -5.00%
2020-06-19 0 0.080 0.073 0.080 - - 0 0 - 0.080 0.073 0.080 - - 0 - -1.23%
2020-06-18 0 0.081 0.073 0.083 0.081 0.081 70,000 5,670 0.0810 0.081 0.073 0.083 0.081 0.081 70,000 0.0810 0.00%
2020-06-17 0 0.081 0.081 0.083 0.081 0.085 580,000 48,760 0.0841 0.081 0.081 0.083 0.081 0.085 580,000 0.0841 8.00%
2020-06-16 0 0.075 0.075 0.085 0.075 0.075 10,000 750 0.0750 0.075 0.075 0.085 0.075 0.075 10,000 0.0750 0.00%
2020-06-15 0 0.075 0.072 0.085 0.075 0.075 420,000 31,500 0.0750 0.075 0.072 0.085 0.075 0.075 420,000 0.0750 0.00%
2020-06-12 0 0.075 0.075 0.078 0.071 0.075 165,000 11,895 0.0721 0.075 0.075 0.078 0.071 0.075 165,000 0.0721 2.74%
2020-06-11 0 0.073 0.072 0.075 0.073 0.075 640,000 46,410 0.0725 0.073 0.072 0.075 0.073 0.075 640,000 0.0725 -6.41%
2020-06-10 0 0.078 0.075 0.079 - - 0 0 - 0.078 0.075 0.079 - - 0 - 0.00%
2020-06-09 0 0.078 0.073 0.079 - - 0 0 - 0.078 0.073 0.079 - - 0 - 0.00%
2020-06-08 0 0.078 0.073 0.079 - - 0 0 - 0.078 0.073 0.079 - - 0 - 0.00%
2020-06-05 0 0.078 0.073 0.079 - - 0 0 - 0.078 0.073 0.079 - - 0 - 0.00%
2020-06-04 0 0.078 0.072 0.079 - - 0 0 - 0.078 0.072 0.079 - - 0 - 0.00%
2020-06-03 0 0.078 0.074 0.078 0.072 0.080 690,000 49,905 0.0723 0.078 0.074 0.078 0.072 0.080 690,000 0.0723 4.00%
2020-06-02 0 0.075 0.074 0.079 0.073 0.080 755,000 57,355 0.0760 0.075 0.074 0.079 0.073 0.080 755,000 0.0760 2.74%
2020-06-01 0 0.073 0.072 0.076 - - 0 0 - 0.073 0.072 0.076 - - 0 - 0.00%
2020-05-29 0 0.073 0.073 0.078 0.073 0.075 320,000 23,900 0.0747 0.073 0.073 0.078 0.073 0.075 320,000 0.0747 -2.67%
2020-05-28 0 0.075 0.075 0.076 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.00%
2020-05-27 0 0.075 0.075 0.078 0.074 0.075 1,000,000 74,985 0.0750 0.075 0.075 0.078 0.074 0.075 1,000,000 0.0750 0.00%
2020-05-26 0 0.075 0.075 0.081 0.075 0.080 635,000 47,790 0.0753 0.075 0.075 0.081 0.075 0.080 635,000 0.0753 -1.32%
2020-05-25 0 0.076 0.076 0.078 0.075 0.076 30,000 2,275 0.0758 0.076 0.076 0.078 0.075 0.076 30,000 0.0758 -2.56%
2020-05-22 0 0.078 0.078 0.079 0.078 0.086 3,195,000 257,525 0.0806 0.078 0.078 0.079 0.078 0.086 3,195,000 0.0806 -13.33%
2020-05-21 0 0.090 0.083 0.090 0.085 0.090 1,775,000 151,365 0.0853 0.090 0.083 0.090 0.085 0.090 1,775,000 0.0853 1.12%
2020-05-20 0 0.089 0.089 0.090 0.078 0.090 605,000 50,180 0.0829 0.089 0.089 0.090 0.078 0.090 605,000 0.0829 8.54%
2020-05-19 0 0.082 0.081 0.082 0.080 0.097 3,425,000 281,960 0.0823 0.082 0.081 0.082 0.080 0.097 3,425,000 0.0823 -15.46%
2020-05-18 0 0.097 0.081 0.097 - - 0 0 - 0.097 0.081 0.097 - - 0 - 0.00%
2020-05-15 0 0.097 0.080 0.097 - - 0 0 - 0.097 0.080 0.097 - - 0 - 0.00%
2020-05-14 0 0.097 0.080 0.097 - - 0 0 - 0.097 0.080 0.097 - - 0 - 0.00%
2020-05-13 0 0.097 0.081 0.097 0.077 0.098 135,000 12,600 0.0933 0.097 0.081 0.097 0.077 0.098 135,000 0.0933 -1.02%
2020-05-12 0 0.098 0.072 0.098 0.098 0.098 103,000 10,013 0.0972 0.098 0.072 0.098 0.098 0.098 103,000 0.0972 3.16%
2020-05-11 0 0.095 0.082 0.095 0.082 0.095 10,000 885 0.0885 0.095 0.082 0.095 0.082 0.095 10,000 0.0885 -1.04%
2020-05-08 0 0.096 0.086 0.097 0.096 0.096 50,000 4,800 0.0960 0.096 0.086 0.097 0.096 0.096 50,000 0.0960 -1.03%
2020-05-07 0 0.097 0.070 0.098 - - 0 0 - 0.097 0.070 0.098 - - 0 - 0.00%
2020-05-06 0 0.097 0.070 0.097 - - 0 0 - 0.097 0.070 0.097 - - 0 - 0.00%
2020-05-05 0 0.097 0.091 0.097 0.091 0.097 120,000 10,980 0.0915 0.097 0.091 0.097 0.091 0.097 120,000 0.0915 6.59%
2020-05-04 0 0.091 0.070 0.099 - - 0 0 - 0.091 0.070 0.099 - - 0 - 0.00%
2020-04-29 0 0.091 0.088 0.099 - - 0 0 - 0.091 0.088 0.099 - - 0 - 0.00%
2020-04-28 0 0.091 0.091 0.098 - - 0 0 - 0.091 0.091 0.098 - - 0 - 1.11%
2020-04-27 0 0.090 0.082 0.100 - - 0 0 - 0.090 0.082 0.100 - - 0 - 0.00%
2020-04-24 0 0.090 0.090 0.098 0.090 0.099 1,355,000 122,525 0.0904 0.090 0.090 0.098 0.090 0.099 1,355,000 0.0904 -13.46%
2020-04-23 0 0.104 0.090 0.104 - - 0 0 - 0.104 0.090 0.104 - - 0 - -0.95%
2020-04-22 0 0.105 0.090 0.105 - - 0 0 - 0.105 0.090 0.105 - - 0 - 0.00%
2020-04-21 0 0.105 0.093 0.105 0.100 0.105 310,000 32,200 0.1039 0.105 0.093 0.105 0.100 0.105 310,000 0.1039 3.96%
2020-04-20 0 0.101 0.092 0.103 0.085 0.101 1,705,000 169,545 0.0994 0.101 0.092 0.103 0.085 0.101 1,705,000 0.0994 3.06%
2020-04-17 0 0.098 0.090 0.098 0.095 0.098 1,075,000 103,260 0.0961 0.098 0.090 0.098 0.095 0.098 1,075,000 0.0961 7.69%
2020-04-16 0 0.091 0.082 0.091 0.082 0.091 640,000 57,370 0.0896 0.091 0.082 0.091 0.082 0.091 640,000 0.0896 0.00%
2020-04-15 0 0.091 0.083 0.091 0.078 0.093 1,890,000 163,685 0.0866 0.091 0.083 0.091 0.078 0.093 1,890,000 0.0866 18.18%
2020-04-14 0 0.077 0.077 0.078 0.077 0.078 110,000 8,475 0.0770 0.077 0.077 0.078 0.077 0.078 110,000 0.0770 -2.53%
2020-04-09 0 0.079 0.075 0.079 0.079 0.079 10,000 790 0.0790 0.079 0.075 0.079 0.079 0.079 10,000 0.0790 5.33%
2020-04-08 0 0.075 0.075 0.084 0.075 0.076 50,000 3,760 0.0752 0.075 0.075 0.084 0.075 0.076 50,000 0.0752 -5.06%
2020-04-07 0 0.079 0.079 0.083 0.076 0.079 800,000 62,600 0.0783 0.079 0.079 0.083 0.076 0.079 800,000 0.0783 0.00%
2020-04-06 0 0.079 0.079 0.082 0.079 0.082 120,000 9,795 0.0816 0.079 0.079 0.082 0.079 0.082 120,000 0.0816 -3.66%
2020-04-03 0 0.082 0.077 0.082 0.076 0.088 380,000 31,285 0.0823 0.082 0.077 0.082 0.076 0.088 380,000 0.0823 1.23%
2020-04-02 0 0.081 0.081 0.089 0.079 0.081 1,740,000 139,785 0.0803 0.081 0.081 0.089 0.079 0.081 1,740,000 0.0803 -10.00%
2020-04-01 0 0.090 0.082 0.095 0.090 0.090 115,000 10,350 0.0900 0.090 0.082 0.095 0.090 0.090 115,000 0.0900 0.00%
2020-03-31 0 0.090 0.084 0.090 - - 200 14 0.0700 0.090 0.084 0.090 - - 200 0.0700 -2.17%
2020-03-30 0 0.092 0.090 0.096 0.086 0.092 175,000 16,040 0.0917 0.092 0.090 0.096 0.086 0.092 175,000 0.0917 0.00%
2020-03-27 0 0.092 0.090 0.098 - - 0 0 - 0.092 0.090 0.098 - - 0 - 0.00%
2020-03-26 0 0.092 0.090 0.092 0.087 0.098 390,000 35,715 0.0916 0.092 0.090 0.092 0.087 0.098 390,000 0.0916 -2.13%
2020-03-25 0 0.094 0.088 0.095 0.086 0.096 575,000 53,170 0.0925 0.094 0.088 0.095 0.086 0.096 575,000 0.0925 10.59%
2020-03-24 0 0.085 0.084 0.085 0.085 0.089 1,305,000 112,585 0.0863 0.085 0.084 0.085 0.085 0.089 1,305,000 0.0863 0.00%
2020-03-23 0 0.085 0.085 0.088 0.085 0.088 700,000 60,400 0.0863 0.085 0.085 0.088 0.085 0.088 700,000 0.0863 -13.27%
2020-03-20 0 0.098 0.095 0.108 0.091 0.098 1,155,000 111,430 0.0965 0.098 0.095 0.108 0.091 0.098 1,155,000 0.0965 3.16%
2020-03-19 0 0.095 0.081 0.099 0.095 0.099 260,000 25,120 0.0966 0.095 0.081 0.099 0.095 0.099 260,000 0.0966 7.95%
2020-03-18 0 0.088 0.080 0.089 0.088 0.100 660,000 59,600 0.0903 0.088 0.080 0.089 0.088 0.100 660,000 0.0903 -12.00%
2020-03-17 0 0.100 0.095 0.100 0.099 0.105 255,000 25,495 0.1000 0.100 0.095 0.100 0.099 0.105 255,000 0.1000 0.00%
2020-03-16 0 0.100 0.097 0.100 0.090 0.100 255,000 24,500 0.0961 0.100 0.097 0.100 0.090 0.100 255,000 0.0961 -4.76%
2020-03-13 0 0.105 0.101 0.111 0.094 0.094 5,000 470 0.0940 0.105 0.101 0.111 0.094 0.094 5,000 0.0940 -6.25%
2020-03-12 0 0.112 0.102 0.118 0.102 0.112 90,000 9,490 0.1054 0.112 0.102 0.118 0.102 0.112 90,000 0.1054 -4.27%
2020-03-11 0 0.117 0.108 0.117 0.105 0.120 295,000 32,080 0.1087 0.117 0.108 0.117 0.105 0.120 295,000 0.1087 -1.68%
2020-03-10 0 0.119 0.106 0.119 0.110 0.120 390,000 44,380 0.1138 0.119 0.106 0.119 0.110 0.120 390,000 0.1138 8.18%
2020-03-09 0 0.110 0.110 0.120 0.110 0.123 1,515,000 169,650 0.1120 0.110 0.110 0.120 0.110 0.123 1,515,000 0.1120 -16.03%
2020-03-06 0 0.131 0.123 0.132 0.130 0.131 385,000 50,355 0.1308 0.131 0.123 0.132 0.130 0.131 385,000 0.1308 -0.76%
2020-03-05 0 0.132 0.125 0.132 0.125 0.133 200,000 25,515 0.1276 0.132 0.125 0.132 0.125 0.133 200,000 0.1276 8.20%
2020-03-04 0 0.122 0.121 0.135 0.121 0.135 2,250,000 283,555 0.1260 0.122 0.121 0.135 0.121 0.135 2,250,000 0.1260 -12.86%
2020-03-03 0 0.140 0.129 0.140 0.130 0.143 195,000 25,515 0.1308 0.140 0.129 0.140 0.130 0.143 195,000 0.1308 0.00%
2020-03-02 0 0.140 0.130 0.140 0.121 0.141 340,000 43,855 0.1290 0.140 0.130 0.140 0.121 0.141 340,000 0.1290 9.37%
2020-02-28 0 0.128 0.100 0.141 0.128 0.142 755,000 98,180 0.1300 0.128 0.100 0.141 0.128 0.142 755,000 0.1300 -11.11%
2020-02-27 0 0.144 0.135 0.145 0.139 0.146 240,000 33,320 0.1388 0.144 0.135 0.145 0.139 0.146 240,000 0.1388 -0.69%
2020-02-26 0 0.145 0.139 0.145 0.138 0.145 100,000 14,700 0.1470 0.145 0.139 0.145 0.138 0.145 100,000 0.1470 -5.84%
2020-02-25 0 0.154 0.142 0.155 0.139 0.154 3,060,000 437,565 0.1430 0.154 0.142 0.155 0.139 0.154 3,060,000 0.1430 4.76%
2020-02-24 0 0.147 0.142 0.153 0.145 0.147 320,000 46,880 0.1465 0.147 0.142 0.153 0.145 0.147 320,000 0.1465 -2.00%
2020-02-21 0 0.150 0.146 0.150 0.144 0.151 1,360,000 203,560 0.1497 0.150 0.146 0.150 0.144 0.151 1,360,000 0.1497 -5.06%
2020-02-20 0 0.158 0.146 0.158 - - 0 0 - 0.158 0.146 0.158 - - 0 - -1.25%
2020-02-19 0 0.160 0.144 0.160 0.160 0.167 165,000 26,200 0.1588 0.160 0.144 0.160 0.160 0.167 165,000 0.1588 8.84%
2020-02-18 0 0.147 0.147 0.168 0.142 0.157 560,000 82,980 0.1482 0.147 0.147 0.168 0.142 0.157 560,000 0.1482 -6.37%
2020-02-17 0 0.157 0.150 0.157 0.157 0.160 250,000 39,365 0.1575 0.157 0.150 0.157 0.157 0.160 250,000 0.1575 -3.09%
2020-02-14 0 0.162 0.154 0.165 0.153 0.169 205,000 32,710 0.1596 0.162 0.154 0.165 0.153 0.169 205,000 0.1596 -4.71%
2020-02-13 0 0.170 0.157 0.171 0.160 0.171 270,000 44,530 0.1649 0.170 0.157 0.171 0.160 0.171 270,000 0.1649 1.19%
2020-02-12 0 0.168 0.153 0.168 0.168 0.168 30,000 5,040 0.1680 0.168 0.153 0.168 0.168 0.168 30,000 0.1680 0.00%
2020-02-11 0 0.168 0.160 0.168 0.150 0.170 685,000 107,955 0.1576 0.168 0.160 0.168 0.150 0.170 685,000 0.1576 7.69%
2020-02-10 0 0.156 0.152 0.156 0.156 0.177 605,000 94,800 0.1567 0.156 0.152 0.156 0.156 0.177 605,000 0.1567 -8.24%
2020-02-07 0 0.170 0.153 0.177 0.170 0.170 10,000 1,700 0.1700 0.170 0.153 0.177 0.170 0.170 10,000 0.1700 -1.16%
2020-02-06 0 0.172 0.172 0.180 0.172 0.180 85,000 15,100 0.1776 0.172 0.172 0.180 0.172 0.180 85,000 0.1776 0.00%
2020-02-05 0 0.172 0.172 0.187 - - 0 0 - 0.172 0.172 0.187 - - 0 - 0.00%
2020-02-04 0 0.172 0.172 0.187 - - 0 0 - 0.172 0.172 0.187 - - 0 - 0.00%
2020-02-03 0 0.172 0.170 0.188 0.172 0.172 10,000 1,720 0.1720 0.172 0.170 0.188 0.172 0.172 10,000 0.1720 -8.51%
2020-01-31 0 0.188 0.157 0.188 0.186 0.188 15,000 2,800 0.1867 0.188 0.157 0.188 0.186 0.188 15,000 0.1867 7.43%
2020-01-30 0 0.175 0.156 0.187 - - 0 0 - 0.175 0.156 0.187 - - 0 - 0.00%
2020-01-29 0 0.175 0.168 0.186 0.175 0.175 10,000 1,750 0.1750 0.175 0.168 0.186 0.175 0.175 10,000 0.1750 -6.91%
2020-01-24 0 0.188 0.175 0.188 - - 0 0 - 0.188 0.175 0.188 - - 0 - 0.00%
2020-01-23 0 0.188 0.176 0.188 - - 0 0 - 0.188 0.176 0.188 - - 0 - 0.00%
2020-01-22 0 0.188 0.178 0.188 - - 0 0 - 0.188 0.178 0.188 - - 0 - 0.00%
2020-01-21 0 0.188 0.175 0.188 0.188 0.189 25,000 4,715 0.1886 0.188 0.175 0.188 0.188 0.189 25,000 0.1886 4.44%
2020-01-20 0 0.180 0.175 0.188 - - 0 0 - 0.180 0.175 0.188 - - 0 - 0.00%
2020-01-17 0 0.180 0.175 0.186 0.180 0.180 10,000 1,800 0.1800 0.180 0.175 0.186 0.180 0.180 10,000 0.1800 0.00%
2020-01-16 0 0.180 0.174 0.189 0.174 0.180 215,000 38,190 0.1776 0.180 0.174 0.189 0.174 0.180 215,000 0.1776 3.45%
2020-01-15 0 0.174 0.173 0.185 0.174 0.174 130,000 22,620 0.1740 0.174 0.173 0.185 0.174 0.174 130,000 0.1740 -3.87%
2020-01-14 0 0.181 0.173 0.181 0.179 0.181 75,000 13,480 0.1797 0.181 0.173 0.181 0.179 0.181 75,000 0.1797 5.23%
2020-01-13 0 0.172 0.171 0.180 0.172 0.176 220,000 38,160 0.1735 0.172 0.171 0.180 0.172 0.176 220,000 0.1735 -2.27%
2020-01-10 0 0.176 0.171 0.186 0.176 0.183 290,000 51,320 0.1770 0.176 0.171 0.186 0.176 0.183 290,000 0.1770 -3.83%
2020-01-09 0 0.183 0.171 0.184 - - 0 0 - 0.183 0.171 0.184 - - 0 - 0.00%
2020-01-08 0 0.183 0.173 0.186 0.183 0.183 25,000 4,575 0.1830 0.183 0.173 0.186 0.183 0.183 25,000 0.1830 0.00%
2020-01-07 0 0.183 0.172 0.187 0.183 0.183 20,000 3,660 0.1830 0.183 0.172 0.187 0.183 0.183 20,000 0.1830 0.55%
2020-01-06 0 0.182 0.178 0.182 0.172 0.182 1,671,480 299,620 0.1793 0.182 0.178 0.182 0.172 0.182 1,671,480 0.1793 -4.21%
2020-01-03 0 0.190 0.183 0.191 0.184 0.190 15,000 2,820 0.1880 0.190 0.183 0.191 0.184 0.190 15,000 0.1880 3.26%
2020-01-02 0 0.184 0.183 0.188 0.184 0.184 605,000 111,320 0.1840 0.184 0.183 0.188 0.184 0.184 605,000 0.1840 0.00%
2019-12-31 0 0.184 0.184 0.195 0.183 0.183 40,000 7,320 0.1830 0.184 0.184 0.195 0.183 0.183 40,000 0.1830 -0.54%
2019-12-30 0 0.185 0.185 0.195 - - 0 0 - 0.185 0.185 0.195 - - 0 - 0.00%
2019-12-27 0 0.185 0.184 0.195 0.185 0.185 425,000 78,625 0.1850 0.185 0.184 0.195 0.185 0.185 425,000 0.1850 0.54%
2019-12-24 0 0.184 0.183 0.195 0.184 0.184 50,000 9,200 0.1840 0.184 0.183 0.195 0.184 0.184 50,000 0.1840 0.00%
2019-12-23 0 0.184 0.184 0.195 0.182 0.182 5,000 910 0.1820 0.184 0.184 0.195 0.182 0.182 5,000 0.1820 -5.64%
2019-12-20 0 0.195 0.182 0.195 0.195 0.195 510,000 99,450 0.1950 0.195 0.182 0.195 0.195 0.195 510,000 0.1950 0.00%
2019-12-19 0 0.195 0.181 0.195 0.194 0.195 1,200,000 233,920 0.1949 0.195 0.181 0.195 0.194 0.195 1,200,000 0.1949 0.00%
2019-12-18 0 0.195 0.182 0.196 0.180 0.195 235,000 42,680 0.1816 0.195 0.182 0.196 0.180 0.195 235,000 0.1816 5.98%
2019-12-17 0 0.184 0.184 0.199 - - 0 0 - 0.184 0.184 0.199 - - 0 - 0.00%
2019-12-16 0 0.184 0.183 0.199 0.184 0.185 30,000 5,530 0.1843 0.184 0.183 0.199 0.184 0.185 30,000 0.1843 -0.54%
2019-12-13 0 0.185 0.185 0.197 0.185 0.185 40,000 7,400 0.1850 0.185 0.185 0.197 0.185 0.185 40,000 0.1850 -6.57%
2019-12-12 0 0.198 0.185 0.198 - - 0 0 - 0.198 0.185 0.198 - - 0 - -0.50%
2019-12-11 0 0.199 0.183 0.199 - - 0 0 - 0.199 0.183 0.199 - - 0 - 0.00%
2019-12-10 0 0.199 0.176 0.199 0.180 0.200 1,185,000 227,580 0.1921 0.199 0.176 0.199 0.180 0.200 1,185,000 0.1921 10.56%
2019-12-09 0 0.180 0.180 0.193 0.180 0.180 10,000 1,800 0.1800 0.180 0.180 0.193 0.180 0.180 10,000 0.1800 -1.64%
2019-12-06 0 0.183 0.180 0.194 0.183 0.183 40,000 7,320 0.1830 0.183 0.180 0.194 0.183 0.183 40,000 0.1830 0.00%
2019-12-05 0 0.183 0.180 0.183 0.183 0.183 75,000 13,725 0.1830 0.183 0.180 0.183 0.183 0.183 75,000 0.1830 0.00%
2019-12-04 0 0.183 0.181 0.193 0.183 0.183 37,000 6,755 0.1826 0.183 0.181 0.193 0.183 0.183 37,000 0.1826 -5.18%
2019-12-03 0 0.193 0.185 0.193 0.193 0.193 200,000 38,600 0.1930 0.193 0.185 0.193 0.193 0.193 200,000 0.1930 0.00%
2019-12-02 0 0.193 0.185 0.194 - - 2,250 393 0.1747 0.193 0.185 0.194 - - 2,250 0.1747 0.00%
2019-11-29 0 0.193 0.181 0.193 0.180 0.193 110,000 20,740 0.1885 0.193 0.181 0.193 0.180 0.193 110,000 0.1885 0.52%
2019-11-28 0 0.192 0.185 0.194 0.185 0.192 65,000 12,115 0.1864 0.192 0.185 0.194 0.185 0.192 65,000 0.1864 3.78%
2019-11-27 0 0.185 0.184 0.191 0.181 0.190 40,000 7,510 0.1878 0.185 0.184 0.191 0.181 0.190 40,000 0.1878 -3.14%
2019-11-26 0 0.191 0.183 0.196 0.182 0.191 15,000 2,775 0.1850 0.191 0.183 0.196 0.182 0.191 15,000 0.1850 3.24%
2019-11-25 0 0.185 0.185 0.192 0.182 0.192 150,000 28,055 0.1870 0.185 0.185 0.192 0.182 0.192 150,000 0.1870 -3.65%
2019-11-22 0 0.192 0.185 0.193 0.191 0.193 310,000 59,630 0.1924 0.192 0.185 0.193 0.191 0.193 310,000 0.1924 2.13%
2019-11-21 0 0.188 0.186 0.188 0.186 0.195 535,000 100,835 0.1885 0.188 0.186 0.188 0.186 0.195 535,000 0.1885 -6.00%
2019-11-20 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - -2.44%
2019-11-19 0 0.205 0.195 0.205 0.205 0.205 20,000 4,100 0.2050 0.205 0.195 0.205 0.205 0.205 20,000 0.2050 6.77%
2019-11-18 0 0.192 0.192 0.195 0.192 0.193 10,000 1,925 0.1925 0.192 0.192 0.195 0.192 0.193 10,000 0.1925 -1.54%
2019-11-15 0 0.195 0.195 0.203 - - 0 0 - 0.195 0.195 0.203 - - 0 - 0.00%
2019-11-14 0 0.195 0.193 0.198 - - 0 0 - 0.195 0.193 0.198 - - 0 - 0.00%
2019-11-13 0 0.195 0.193 0.200 - - 0 0 - 0.195 0.193 0.200 - - 0 - 0.00%
2019-11-12 0 0.195 0.195 0.197 0.195 0.195 100,000 19,500 0.1950 0.195 0.195 0.197 0.195 0.195 100,000 0.1950 -2.01%
2019-11-11 0 0.199 0.195 0.199 0.196 0.199 1,725,000 343,215 0.1990 0.199 0.195 0.199 0.196 0.199 1,725,000 0.1990 -4.33%
2019-11-08 0 0.208 0.201 0.208 0.196 0.208 330,000 66,035 0.2001 0.208 0.201 0.208 0.196 0.208 330,000 0.2001 4.00%
2019-11-07 0 0.200 0.198 0.206 - - 0 0 - 0.200 0.198 0.206 - - 0 - 0.00%
2019-11-06 0 0.200 0.200 0.208 0.200 0.208 550,000 113,200 0.2058 0.200 0.200 0.208 0.200 0.208 550,000 0.2058 0.00%
2019-11-05 0 0.200 0.199 0.200 0.198 0.200 225,000 44,820 0.1992 0.200 0.199 0.200 0.198 0.200 225,000 0.1992 0.00%
2019-11-04 0 0.200 0.200 0.205 0.200 0.200 115,000 23,000 0.2000 0.200 0.200 0.205 0.200 0.200 115,000 0.2000 -2.44%
2019-11-01 0 0.205 0.204 0.210 0.197 0.205 465,000 92,670 0.1993 0.205 0.204 0.210 0.197 0.205 465,000 0.1993 4.59%
2019-10-31 0 0.196 0.195 0.205 0.196 0.206 50,000 10,215 0.2043 0.196 0.195 0.205 0.196 0.206 50,000 0.2043 1.55%
2019-10-30 0 0.193 0.202 0.209 0.190 0.213 585,000 114,415 0.1956 0.193 0.202 0.209 0.190 0.213 585,000 0.1956 -10.65%
2019-10-29 0 0.216 0.206 0.216 - - 0 0 - 0.216 0.206 0.216 - - 0 - -0.46%
2019-10-28 0 0.217 0.205 0.217 0.217 0.217 30,000 6,510 0.2170 0.217 0.205 0.217 0.217 0.217 30,000 0.2170 0.93%
2019-10-25 0 0.215 0.205 0.215 0.207 0.215 310,000 64,210 0.2071 0.215 0.205 0.215 0.207 0.215 310,000 0.2071 0.00%
2019-10-24 0 0.215 0.205 0.215 0.210 0.215 55,000 11,575 0.2105 0.215 0.205 0.215 0.210 0.215 55,000 0.2105 2.38%
2019-10-23 0 0.210 0.205 0.215 0.210 0.210 105,000 22,050 0.2100 0.210 0.205 0.215 0.210 0.210 105,000 0.2100 -2.33%
2019-10-22 0 0.215 0.210 0.215 0.202 0.220 1,935,000 412,500 0.2132 0.215 0.210 0.215 0.202 0.220 1,935,000 0.2132 3.37%
2019-10-21 0 0.208 0.202 0.208 0.202 0.208 335,000 69,570 0.2077 0.208 0.202 0.208 0.202 0.208 335,000 0.2077 0.48%
2019-10-18 0 0.207 0.199 0.207 0.200 0.207 115,000 23,070 0.2006 0.207 0.199 0.207 0.200 0.207 115,000 0.2006 3.50%
2019-10-17 0 0.200 0.198 0.208 - - 0 0 - 0.200 0.198 0.208 - - 0 - 0.00%
2019-10-16 0 0.200 0.200 0.207 0.199 0.208 710,000 142,750 0.2011 0.200 0.200 0.207 0.199 0.208 710,000 0.2011 -3.85%
2019-10-15 0 0.208 0.199 0.208 0.208 0.208 15,000 3,100 0.2067 0.208 0.199 0.208 0.208 0.208 15,000 0.2067 1.96%
2019-10-14 0 0.204 0.200 0.204 0.200 0.205 242,540 48,947 0.2018 0.204 0.200 0.204 0.200 0.205 242,540 0.2018 2.00%
2019-10-11 0 0.200 0.200 0.205 0.200 0.207 430,000 87,510 0.2035 0.200 0.200 0.205 0.200 0.207 430,000 0.2035 0.00%
2019-10-10 0 0.200 0.197 0.205 0.195 0.209 1,700,000 346,980 0.2041 0.200 0.197 0.205 0.195 0.209 1,700,000 0.2041 -2.44%
2019-10-09 0 0.205 0.200 0.205 0.189 0.205 1,795,000 360,125 0.2006 0.205 0.200 0.205 0.189 0.205 1,795,000 0.2006 4.59%
2019-10-08 0 0.196 0.186 0.197 0.184 0.204 305,000 57,365 0.1881 0.196 0.186 0.197 0.184 0.204 305,000 0.1881 5.95%
2019-10-04 0 0.185 0.183 0.188 0.184 0.190 1,575,000 291,355 0.1850 0.185 0.183 0.188 0.184 0.190 1,575,000 0.1850 2.78%
2019-10-03 0 0.180 0.171 0.190 - - 0 0 - 0.180 0.171 0.190 - - 0 - 0.00%
2019-10-02 0 0.180 0.180 0.190 - - 0 0 - 0.180 0.180 0.190 - - 0 - 0.00%
2019-09-30 0 0.180 0.175 0.187 0.180 0.185 15,000 2,750 0.1833 0.180 0.175 0.187 0.180 0.185 15,000 0.1833 -4.26%
2019-09-27 0 0.188 0.186 0.188 0.187 0.189 285,000 53,755 0.1886 0.188 0.186 0.188 0.187 0.189 285,000 0.1886 -2.59%
2019-09-26 0 0.193 0.186 0.193 - - 0 0 - 0.193 0.186 0.193 - - 0 - -1.03%
2019-09-25 0 0.195 0.186 0.195 - - 0 0 - 0.195 0.186 0.195 - - 0 - -1.02%
2019-09-24 0 0.197 0.188 0.200 0.187 0.199 30,000 5,720 0.1907 0.197 0.188 0.200 0.187 0.199 30,000 0.1907 -1.50%
2019-09-23 0 0.200 0.192 0.200 0.185 0.200 560,000 105,520 0.1884 0.200 0.192 0.200 0.185 0.200 560,000 0.1884 0.00%
2019-09-20 0 0.200 0.192 0.202 0.197 0.200 60,000 11,850 0.1975 0.200 0.192 0.202 0.197 0.200 60,000 0.1975 -0.50%
2019-09-19 0 0.201 0.191 0.201 0.185 0.202 80,000 15,400 0.1925 0.201 0.191 0.201 0.185 0.202 80,000 0.1925 -1.95%
2019-09-18 0 0.205 0.194 0.205 0.195 0.205 205,000 41,015 0.2001 0.205 0.194 0.205 0.195 0.205 205,000 0.2001 0.49%
2019-09-17 0 0.204 0.196 0.205 0.196 0.204 290,000 57,100 0.1969 0.204 0.196 0.205 0.196 0.204 290,000 0.1969 -0.97%
2019-09-16 0 0.206 0.198 0.206 0.196 0.208 590,000 117,425 0.1990 0.206 0.198 0.206 0.196 0.208 590,000 0.1990 3.00%
2019-09-13 0 0.200 0.196 0.200 0.186 0.218 52,210,000 9,746,250 0.1867 0.200 0.196 0.200 0.186 0.218 52,210,000 0.1867 5.82%
2019-09-12 0 0.189 0.180 0.189 0.187 0.190 195,000 36,780 0.1886 0.189 0.180 0.189 0.187 0.190 195,000 0.1886 0.00%
2019-09-11 0 0.189 0.178 0.189 0.179 0.189 110,000 19,825 0.1802 0.189 0.178 0.189 0.179 0.189 110,000 0.1802 8.00%
2019-09-10 0 0.175 0.175 0.185 0.175 0.177 130,000 22,850 0.1758 0.175 0.175 0.185 0.175 0.177 130,000 0.1758 -0.57%
2019-09-09 0 0.176 0.176 0.190 0.176 0.176 10,000 1,760 0.1760 0.176 0.176 0.190 0.176 0.176 10,000 0.1760 -5.88%
2019-09-06 0 0.187 0.181 0.187 0.183 0.187 75,000 13,745 0.1833 0.187 0.181 0.187 0.183 0.187 75,000 0.1833 2.19%
2019-09-05 0 0.183 0.183 0.186 0.180 0.187 300,000 55,505 0.1850 0.183 0.183 0.186 0.180 0.187 300,000 0.1850 -5.67%
2019-09-04 0 0.194 0.185 0.194 0.186 0.195 150,000 28,475 0.1898 0.194 0.185 0.194 0.186 0.195 150,000 0.1898 4.30%
2019-09-03 0 0.186 0.182 0.186 0.186 0.186 295,000 54,870 0.1860 0.186 0.182 0.186 0.186 0.186 295,000 0.1860 0.00%
2019-09-02 0 0.186 0.181 0.186 0.183 0.186 30,000 5,520 0.1840 0.186 0.181 0.186 0.183 0.186 30,000 0.1840 -0.53%
2019-08-30 0 0.187 0.184 0.187 0.184 0.187 285,000 52,765 0.1851 0.187 0.184 0.187 0.184 0.187 285,000 0.1851 1.63%
2019-08-29 0 0.184 0.184 0.190 0.179 0.188 661,314 120,568 0.1823 0.184 0.184 0.190 0.179 0.188 661,314 0.1823 -2.13%
2019-08-28 0 0.188 0.188 0.197 0.188 0.198 185,000 34,960 0.1890 0.188 0.188 0.197 0.188 0.198 185,000 0.1890 -3.09%
2019-08-27 0 0.194 0.191 0.194 0.189 0.197 785,000 152,750 0.1946 0.194 0.191 0.194 0.189 0.197 785,000 0.1946 -2.02%
2019-08-26 0 0.198 0.190 0.198 - - 0 0 - 0.198 0.190 0.198 - - 0 - -1.00%
2019-08-23 0 0.200 0.193 0.200 0.200 0.200 300,000 60,000 0.2000 0.200 0.193 0.200 0.200 0.200 300,000 0.2000 0.50%
2019-08-22 0 0.199 0.190 0.199 0.188 0.200 25,000 4,880 0.1952 0.199 0.190 0.199 0.188 0.200 25,000 0.1952 1.02%
2019-08-21 0 0.197 0.192 0.200 0.190 0.197 420,000 80,010 0.1905 0.197 0.192 0.200 0.190 0.197 420,000 0.1905 -1.01%
2019-08-20 0 0.199 0.191 0.201 - - 0 0 - 0.199 0.191 0.201 - - 0 - 0.00%
2019-08-19 0 0.199 0.191 0.200 0.191 0.204 760,000 150,410 0.1979 0.199 0.191 0.200 0.191 0.204 760,000 0.1979 -0.50%
2019-08-16 0 0.200 0.193 0.200 0.188 0.203 1,565,000 312,015 0.1994 0.200 0.193 0.200 0.188 0.203 1,565,000 0.1994 1.01%
2019-08-15 0 0.198 0.181 0.199 - - 0 0 - 0.198 0.181 0.199 - - 0 - 0.00%
2019-08-14 0 0.198 0.188 0.198 0.197 0.199 270,000 53,455 0.1980 0.198 0.188 0.198 0.197 0.199 270,000 0.1980 -0.50%
2019-08-13 0 0.199 0.188 0.199 0.183 0.199 75,000 13,960 0.1861 0.199 0.188 0.199 0.183 0.199 75,000 0.1861 4.74%
2019-08-12 0 0.190 0.190 0.199 0.189 0.198 395,000 75,905 0.1922 0.190 0.190 0.199 0.189 0.198 395,000 0.1922 -5.00%
2019-08-09 0 0.200 0.192 0.201 0.188 0.200 480,000 93,425 0.1946 0.200 0.192 0.201 0.188 0.200 480,000 0.1946 5.26%
2019-08-08 0 0.190 0.190 0.200 0.189 0.200 395,000 77,930 0.1973 0.190 0.190 0.200 0.189 0.200 395,000 0.1973 -5.00%
2019-08-07 0 0.200 0.192 0.200 0.190 0.204 605,060 116,401 0.1924 0.200 0.192 0.200 0.190 0.204 605,060 0.1924 3.63%
2019-08-06 0 0.193 0.191 0.193 0.192 0.193 130,000 25,040 0.1926 0.193 0.191 0.193 0.192 0.193 130,000 0.1926 -1.53%
2019-08-05 0 0.196 0.191 0.207 0.191 0.212 775,000 153,970 0.1987 0.196 0.191 0.207 0.191 0.212 775,000 0.1987 -4.39%
2019-08-02 0 0.205 0.203 0.207 0.204 0.213 1,395,000 286,475 0.2054 0.205 0.203 0.207 0.204 0.213 1,395,000 0.2054 -4.65%
2019-08-01 0 0.215 0.206 0.219 - - 0 0 - 0.215 0.206 0.219 - - 0 - 0.00%
2019-07-31 0 0.215 0.205 0.219 - - 0 0 - 0.215 0.205 0.219 - - 0 - 0.00%
2019-07-30 0 0.215 0.207 0.215 0.207 0.215 535,000 114,815 0.2146 0.215 0.207 0.215 0.207 0.215 535,000 0.2146 4.37%
2019-07-29 0 0.206 0.206 0.214 0.203 0.215 120,000 24,610 0.2051 0.206 0.206 0.214 0.203 0.215 120,000 0.2051 -5.07%
2019-07-26 0 0.217 0.210 0.217 0.216 0.217 325,000 70,515 0.2170 0.217 0.210 0.217 0.216 0.217 325,000 0.2170 0.46%
2019-07-25 0 0.216 0.215 0.217 0.214 0.217 350,000 75,650 0.2161 0.216 0.215 0.217 0.214 0.217 350,000 0.2161 1.41%
2019-07-24 0 0.213 0.211 0.214 0.200 0.214 1,045,000 218,690 0.2093 0.213 0.211 0.214 0.200 0.214 1,045,000 0.2093 -0.93%
2019-07-23 0 0.215 0.213 0.220 0.214 0.219 435,000 93,560 0.2151 0.215 0.213 0.220 0.214 0.219 435,000 0.2151 0.00%
2019-07-22 0 0.215 0.211 0.220 0.215 0.227 530,000 115,170 0.2173 0.215 0.211 0.220 0.215 0.227 530,000 0.2173 -4.02%
2019-07-19 0 0.224 0.220 0.224 0.221 0.226 410,000 90,650 0.2211 0.224 0.220 0.224 0.221 0.226 410,000 0.2211 1.36%
2019-07-18 0 0.221 0.221 0.227 0.220 0.228 550,000 121,205 0.2204 0.221 0.221 0.227 0.220 0.228 550,000 0.2204 -3.07%
2019-07-17 0 0.228 0.220 0.228 0.228 0.230 270,000 62,080 0.2299 0.228 0.220 0.228 0.228 0.230 270,000 0.2299 -0.87%
2019-07-16 0 0.230 0.225 0.230 0.224 0.230 575,000 129,360 0.2250 0.230 0.225 0.230 0.224 0.230 575,000 0.2250 4.55%
2019-07-15 0 0.220 0.220 0.221 - - 0 0 - 0.220 0.220 0.221 - - 0 - 0.00%
2019-07-12 0 0.220 0.220 0.228 0.220 0.228 215,700 47,825 0.2217 0.220 0.220 0.228 0.220 0.228 215,700 0.2217 -1.35%
2019-07-11 0 0.223 0.223 0.229 0.221 0.230 775,400 175,899 0.2268 0.223 0.223 0.229 0.221 0.230 775,400 0.2268 1.36%
2019-07-10 0 0.220 0.212 0.225 0.210 0.227 1,970,000 434,810 0.2207 0.220 0.212 0.225 0.210 0.227 1,970,000 0.2207 -7.17%
2019-07-09 0 0.237 0.228 0.237 0.234 0.237 370,000 87,140 0.2355 0.237 0.228 0.237 0.234 0.237 370,000 0.2355 -0.42%
2019-07-08 0 0.238 0.227 0.238 0.226 0.238 265,000 60,070 0.2267 0.238 0.227 0.238 0.226 0.238 265,000 0.2267 1.71%
2019-07-05 0 0.234 0.228 0.234 0.232 0.234 485,000 112,880 0.2327 0.234 0.228 0.234 0.232 0.234 485,000 0.2327 -1.27%
2019-07-04 0 0.237 0.234 0.237 0.228 0.237 750,000 174,100 0.2321 0.237 0.234 0.237 0.228 0.237 750,000 0.2321 4.87%
2019-07-03 0 0.226 0.226 0.233 0.226 0.230 291,000 66,365 0.2281 0.226 0.226 0.233 0.226 0.230 291,000 0.2281 -5.83%
2019-07-02 0 0.240 0.226 0.240 0.220 0.240 510,000 118,115 0.2316 0.240 0.226 0.240 0.220 0.240 510,000 0.2316 9.09%
2019-06-28 0 0.220 0.218 0.223 0.219 0.234 1,490,000 329,705 0.2213 0.220 0.218 0.223 0.219 0.234 1,490,000 0.2213 -4.35%
2019-06-27 0 0.230 0.226 0.233 0.225 0.243 444,590 101,704 0.2288 0.230 0.226 0.233 0.225 0.243 444,590 0.2288 0.44%
2019-06-26 0 0.229 0.222 0.229 0.222 0.229 155,000 34,715 0.2240 0.229 0.222 0.229 0.222 0.229 155,000 0.2240 1.33%
2019-06-25 0 0.226 0.225 0.226 0.225 0.232 1,420,000 321,330 0.2263 0.226 0.225 0.226 0.225 0.232 1,420,000 0.2263 -2.59%
2019-06-24 0 0.232 0.231 0.237 0.231 0.239 455,700 105,727 0.2320 0.232 0.231 0.237 0.231 0.239 455,700 0.2320 -0.43%
2019-06-21 0 0.233 0.233 0.236 0.233 0.243 1,150,000 271,845 0.2364 0.233 0.233 0.236 0.233 0.243 1,150,000 0.2364 -2.10%
2019-06-20 0 0.238 0.237 0.238 0.236 0.242 370,000 88,100 0.2381 0.238 0.237 0.238 0.236 0.242 370,000 0.2381 -1.65%
2019-06-19 0 0.242 0.240 0.242 0.234 0.244 51,930,000 12,463,300 0.2400 0.242 0.240 0.242 0.234 0.244 51,930,000 0.2400 5.22%
2019-06-18 0 0.230 0.230 0.237 0.230 0.239 1,720,000 397,170 0.2309 0.230 0.230 0.237 0.230 0.239 1,720,000 0.2309 -4.17%
2019-06-17 0 0.240 0.232 0.240 0.237 0.240 1,600,000 383,150 0.2395 0.240 0.232 0.240 0.237 0.240 1,600,000 0.2395 2.13%
2019-06-14 0 0.235 0.231 0.237 0.231 0.238 120,000 28,170 0.2348 0.235 0.231 0.237 0.231 0.238 120,000 0.2348 -1.26%
2019-06-13 0 0.238 0.230 0.238 0.226 0.240 975,000 226,760 0.2326 0.238 0.230 0.238 0.226 0.240 975,000 0.2326 3.48%
2019-06-12 0 0.230 0.228 0.230 0.228 0.235 2,655,000 611,035 0.2301 0.230 0.228 0.230 0.228 0.235 2,655,000 0.2301 -3.36%
2019-06-11 0 0.238 0.237 0.240 0.230 0.245 1,395,000 333,755 0.2393 0.238 0.237 0.240 0.230 0.245 1,395,000 0.2393 3.48%
2019-06-10 0 0.230 0.222 0.230 0.222 0.230 740,000 167,025 0.2257 0.230 0.222 0.230 0.222 0.230 740,000 0.2257 -0.43%
2019-06-06 0 0.231 0.225 0.231 0.222 0.232 404,000 91,939 0.2276 0.231 0.225 0.231 0.222 0.232 404,000 0.2276 -0.86%
2019-06-05 0 0.233 0.225 0.233 0.220 0.234 780,000 179,020 0.2295 0.233 0.225 0.233 0.220 0.234 780,000 0.2295 1.30%
2019-06-04 0 0.230 0.213 0.230 0.220 0.232 480,000 108,295 0.2256 0.230 0.213 0.230 0.220 0.232 480,000 0.2256 3.60%
2019-06-03 0 0.222 0.208 0.222 0.217 0.224 1,035,000 227,845 0.2201 0.222 0.208 0.222 0.217 0.224 1,035,000 0.2201 2.30%
2019-05-31 0 0.217 0.210 0.217 0.201 0.226 870,000 188,885 0.2171 0.217 0.210 0.217 0.201 0.226 870,000 0.2171 3.83%
2019-05-30 0 0.209 0.207 0.214 0.206 0.219 831,000 175,394 0.2111 0.209 0.207 0.214 0.206 0.219 831,000 0.2111 -1.88%
2019-05-29 0 0.213 0.208 0.218 0.201 0.220 1,495,000 319,035 0.2134 0.213 0.208 0.218 0.201 0.220 1,495,000 0.2134 4.41%
2019-05-28 0 0.204 0.200 0.204 0.204 0.227 3,285,000 717,990 0.2186 0.204 0.200 0.204 0.204 0.227 3,285,000 0.2186 -7.69%
2019-05-27 0 0.221 0.216 0.219 0.190 0.240 8,880,000 1,878,425 0.2115 0.221 0.216 0.219 0.190 0.240 8,880,000 0.2115 -10.53%
2019-05-24 0 0.247 0.247 0.255 0.246 0.270 2,450,000 615,255 0.2511 0.247 0.247 0.255 0.246 0.270 2,450,000 0.2511 -8.52%
2019-05-23 0 0.270 0.260 0.265 0.260 0.275 1,445,100 383,500 0.2654 0.270 0.260 0.265 0.260 0.275 1,445,100 0.2654 -1.82%
2019-05-22 0 0.275 0.265 0.275 0.255 0.280 2,845,000 745,975 0.2622 0.275 0.265 0.275 0.255 0.280 2,845,000 0.2622 3.77%
2019-05-21 0 0.265 0.265 0.275 0.265 0.290 3,640,000 999,725 0.2746 0.265 0.265 0.275 0.265 0.290 3,640,000 0.2746 -11.67%
2019-05-20 0 0.300 0.290 0.300 0.285 0.300 1,245,000 362,325 0.2910 0.300 0.290 0.300 0.285 0.300 1,245,000 0.2910 -3.23%
2019-05-17 0 0.310 0.295 0.310 0.300 0.325 1,125,000 346,275 0.3078 0.310 0.295 0.310 0.300 0.325 1,125,000 0.3078 -3.12%
2019-05-16 0 0.320 0.310 0.320 0.295 0.320 1,885,000 586,025 0.3109 0.320 0.310 0.320 0.295 0.320 1,885,000 0.3109 6.67%
2019-05-15 0 0.300 0.290 0.300 0.280 0.310 4,875,000 1,427,775 0.2929 0.300 0.290 0.300 0.280 0.310 4,875,000 0.2929 0.00%
2019-05-14 0 0.500 0.500 0.510 0.490 0.510 8,700,000 4,408,250 0.5067 0.300 0.300 0.306 0.294 0.306 14,500,000 0.3040 0.00%
2019-05-10 0 0.500 0.495 0.500 0.495 0.510 2,210,000 1,111,575 0.5030 0.300 0.297 0.300 0.297 0.306 3,683,333 0.3018 1.01%
2019-05-09 0 0.495 0.495 0.500 0.490 0.500 3,450,000 1,714,625 0.4970 0.297 0.297 0.300 0.294 0.300 5,750,000 0.2982 -2.94%
2019-05-08 0 0.510 0.510 0.520 0.500 0.530 2,490,000 1,271,650 0.5107 0.306 0.306 0.312 0.300 0.318 4,150,000 0.3064 -1.92%
2019-05-07 0 0.520 0.510 0.530 0.510 0.530 1,080,000 561,600 0.5200 0.312 0.306 0.318 0.306 0.318 1,800,000 0.3120 0.00%
2019-05-06 0 0.520 0.500 0.520 0.495 0.540 6,435,000 3,244,500 0.5042 0.312 0.300 0.312 0.297 0.324 10,725,000 0.3025 -3.70%
2019-05-03 0 0.540 0.520 0.540 0.500 0.540 5,490,000 2,830,150 0.5155 0.324 0.312 0.324 0.300 0.324 9,150,000 0.3093 1.89%
2019-05-02 0 0.530 0.520 0.530 0.495 0.560 9,150,020 4,818,536 0.5266 0.318 0.312 0.318 0.297 0.336 15,250,033 0.3160 -5.36%
2019-04-30 0 0.560 0.550 0.560 0.510 0.560 36,245,000 19,354,200 0.5340 0.336 0.330 0.336 0.306 0.336 60,408,333 0.3204 7.69%
2019-04-29 0 0.520 0.520 0.530 0.455 0.530 23,295,000 11,620,425 0.4988 0.312 0.312 0.318 0.273 0.318 38,825,000 0.2993 14.29%
2019-04-26 0 0.455 0.435 0.455 0.425 0.455 3,060,000 1,353,050 0.4422 0.273 0.261 0.273 0.255 0.273 5,100,000 0.2653 4.60%
2019-04-25 0 0.435 0.425 0.435 0.425 0.475 6,230,000 2,805,000 0.4502 0.261 0.255 0.261 0.255 0.285 10,383,333 0.2701 -2.25%
2019-04-24 0 0.445 0.425 0.445 0.415 0.445 2,285,020 976,883 0.4275 0.267 0.255 0.267 0.249 0.267 3,808,367 0.2565 7.23%
2019-04-23 0 0.415 0.410 0.420 0.410 0.425 800,000 336,125 0.4202 0.249 0.246 0.252 0.246 0.255 1,333,333 0.2521 -1.19%
2019-04-18 0 0.420 0.415 0.420 0.405 0.420 1,775,000 730,525 0.4116 0.252 0.249 0.252 0.243 0.252 2,958,333 0.2469 5.00%
2019-04-17 0 0.400 0.395 0.405 0.395 0.410 1,435,000 574,775 0.4005 0.240 0.237 0.243 0.237 0.246 2,391,667 0.2403 1.27%
2019-04-16 0 0.395 0.390 0.395 0.390 0.400 630,000 246,400 0.3911 0.237 0.234 0.237 0.234 0.240 1,050,000 0.2347 -1.25%
2019-04-15 0 0.400 0.395 0.405 0.395 0.405 930,000 369,250 0.3970 0.240 0.237 0.243 0.237 0.243 1,550,000 0.2382 -3.61%
2019-04-12 0 0.415 0.400 0.415 0.400 0.415 920,000 372,525 0.4049 0.249 0.240 0.249 0.240 0.249 1,533,333 0.2430 1.22%
2019-04-11 0 0.410 0.400 0.415 0.400 0.410 575,000 231,975 0.4034 0.246 0.240 0.249 0.240 0.246 958,333 0.2421 1.23%
2019-04-10 0 0.405 0.400 0.410 0.400 0.410 1,105,000 448,150 0.4056 0.243 0.240 0.246 0.240 0.246 1,841,667 0.2433 -3.57%
2019-04-09 0 0.420 0.410 0.425 0.410 0.420 315,000 130,625 0.4147 0.252 0.246 0.255 0.246 0.252 525,000 0.2488 -1.18%
2019-04-08 0 0.425 0.415 0.425 0.420 0.440 645,000 275,600 0.4273 0.255 0.249 0.255 0.252 0.264 1,075,000 0.2564 1.19%
2019-04-04 0 0.420 0.410 0.420 0.410 0.420 1,320,000 543,575 0.4118 0.252 0.246 0.252 0.246 0.252 2,200,000 0.2471 0.00%
2019-04-03 0 0.420 0.415 0.425 0.420 0.440 1,180,000 506,700 0.4294 0.252 0.249 0.255 0.252 0.264 1,966,667 0.2576 -3.45%
2019-04-02 0 0.435 0.430 0.440 0.425 0.440 2,335,000 1,007,875 0.4316 0.261 0.258 0.264 0.255 0.264 3,891,667 0.2590 0.00%
2019-04-01 0 0.435 0.430 0.435 0.410 0.435 5,180,000 2,206,050 0.4259 0.261 0.258 0.261 0.246 0.261 8,633,333 0.2555 4.82%
2019-03-29 0 0.415 0.410 0.415 0.390 0.415 5,030,000 2,040,300 0.4056 0.249 0.246 0.249 0.234 0.249 8,383,333 0.2434 6.41%
2019-03-28 0 0.390 0.390 0.395 0.370 0.390 1,970,000 751,850 0.3816 0.234 0.234 0.237 0.222 0.234 3,283,333 0.2290 0.00%
2019-03-27 0 0.390 0.390 0.395 0.380 0.405 6,395,000 2,519,875 0.3940 0.234 0.234 0.237 0.228 0.243 10,658,333 0.2364 5.41%
2019-03-26 0 0.370 0.360 0.370 0.330 0.375 5,830,000 2,085,050 0.3576 0.222 0.216 0.222 0.198 0.225 9,716,667 0.2146 8.82%
2019-03-25 0 0.340 0.340 0.345 0.315 0.345 1,895,000 629,925 0.3324 0.204 0.204 0.207 0.189 0.207 3,158,333 0.1994 6.25%
2019-03-22 0 0.320 0.320 0.325 0.310 0.325 2,630,000 834,075 0.3171 0.192 0.192 0.195 0.186 0.195 4,383,333 0.1903 1.59%
2019-03-21 0 0.315 0.305 0.315 0.305 0.315 210,000 65,650 0.3126 0.189 0.183 0.189 0.183 0.189 350,000 0.1876 6.78%
2019-03-20 0 0.295 0.295 0.305 0.295 0.310 1,390,000 418,450 0.3010 0.177 0.177 0.183 0.177 0.186 2,316,667 0.1806 -6.35%
2019-03-19 0 0.315 0.310 0.320 0.305 0.320 2,100,000 659,025 0.3138 0.189 0.186 0.192 0.183 0.192 3,500,000 0.1883 5.00%
2019-03-18 0 0.300 0.300 0.320 0.300 0.315 595,000 186,475 0.3134 0.180 0.180 0.192 0.180 0.189 991,667 0.1880 -1.64%
2019-03-15 0 0.305 0.295 0.305 0.290 0.310 205,000 59,675 0.2911 0.183 0.177 0.183 0.174 0.186 341,667 0.1747 1.67%
2019-03-14 0 0.300 0.290 0.300 0.290 0.300 875,000 258,200 0.2951 0.180 0.174 0.180 0.174 0.180 1,458,333 0.1771 -3.23%
2019-03-13 0 0.310 0.300 0.315 0.305 0.310 615,000 188,625 0.3067 0.186 0.180 0.189 0.183 0.186 1,025,000 0.1840 3.33%
2019-03-12 0 0.300 0.290 0.305 0.295 0.300 295,000 87,450 0.2964 0.180 0.174 0.183 0.177 0.180 491,667 0.1779 0.00%
2019-03-11 0 0.300 0.290 0.300 0.295 0.300 220,000 65,000 0.2955 0.180 0.174 0.180 0.177 0.180 366,667 0.1773 1.69%
2019-03-08 0 0.295 0.290 0.300 0.285 0.300 2,215,000 636,200 0.2872 0.177 0.174 0.180 0.171 0.180 3,691,667 0.1723 -3.28%
2019-03-07 0 0.305 0.300 0.305 0.295 0.305 195,000 58,475 0.2999 0.183 0.180 0.183 0.177 0.183 325,000 0.1799 0.00%
2019-03-06 0 0.305 0.305 0.310 0.300 0.315 655,200 201,333 0.3073 0.183 0.183 0.186 0.180 0.189 1,092,000 0.1844 -3.17%
2019-03-05 0 0.315 0.310 0.320 0.310 0.315 290,000 91,150 0.3143 0.189 0.186 0.192 0.186 0.189 483,333 0.1886 -1.56%
2019-03-04 0 0.320 0.315 0.320 0.320 0.325 600,000 192,750 0.3213 0.192 0.189 0.192 0.192 0.195 1,000,000 0.1928 -1.54%
2019-03-01 0 0.325 0.315 0.325 0.310 0.325 2,790,000 889,600 0.3189 0.195 0.189 0.195 0.186 0.195 4,650,000 0.1913 3.17%
2019-02-28 0 0.315 0.305 0.320 0.300 0.320 2,655,000 825,675 0.3110 0.189 0.183 0.192 0.180 0.192 4,425,000 0.1866 8.62%
2019-02-27 0 0.290 0.290 0.295 0.280 0.300 655,000 188,525 0.2878 0.174 0.174 0.177 0.168 0.180 1,091,667 0.1727 3.57%
2019-02-26 0 0.280 0.275 0.280 0.275 0.280 210,000 58,150 0.2769 0.168 0.165 0.168 0.165 0.168 350,000 0.1661 -1.75%
2019-02-25 0 0.285 0.285 0.290 0.280 0.285 235,000 66,700 0.2838 0.171 0.171 0.174 0.168 0.171 391,667 0.1703 0.00%
2019-02-22 0 0.285 0.280 0.285 0.275 0.290 285,300 79,603 0.2790 0.171 0.168 0.171 0.165 0.174 475,500 0.1674 1.79%
2019-02-21 0 0.280 0.275 0.290 0.275 0.290 380,000 104,700 0.2755 0.168 0.165 0.174 0.165 0.174 633,333 0.1653 -1.75%
2019-02-20 0 0.285 0.285 0.295 0.280 0.285 100,000 28,475 0.2848 0.171 0.171 0.177 0.168 0.171 166,667 0.1709 0.00%
2019-02-19 0 0.285 0.285 0.290 0.280 0.290 125,000 35,525 0.2842 0.171 0.171 0.174 0.168 0.174 208,333 0.1705 0.00%
2019-02-18 0 0.285 0.285 0.290 0.285 0.295 495,000 143,025 0.2889 0.171 0.171 0.174 0.171 0.177 825,000 0.1734 1.79%
2019-02-15 0 0.280 0.275 0.280 0.270 0.290 480,000 135,400 0.2821 0.168 0.165 0.168 0.162 0.174 800,000 0.1693 1.82%
2019-02-14 0 0.275 0.275 0.285 0.275 0.290 200,000 56,800 0.2840 0.165 0.165 0.171 0.165 0.174 333,333 0.1704 -1.79%
2019-02-13 0 0.280 0.275 0.285 0.275 0.295 1,303,000 368,755 0.2830 0.168 0.165 0.171 0.165 0.177 2,171,667 0.1698 -1.75%
2019-02-12 0 0.285 0.280 0.285 0.285 0.285 95,000 27,075 0.2850 0.171 0.168 0.171 0.171 0.171 158,333 0.1710 0.00%
2019-02-11 0 0.285 0.275 0.285 0.280 0.290 80,000 22,725 0.2841 0.171 0.165 0.171 0.168 0.174 133,333 0.1704 0.00%
2019-02-08 0 0.285 0.275 0.285 0.280 0.285 125,000 35,350 0.2828 0.171 0.165 0.171 0.168 0.171 208,333 0.1697 1.79%
2019-02-04 0 0.280 0.275 0.290 0.280 0.280 10,000 2,800 0.2800 0.168 0.165 0.174 0.168 0.168 16,667 0.1680 0.00%
2019-02-01 0 0.280 0.275 0.285 0.280 0.290 310,000 87,075 0.2809 0.168 0.165 0.171 0.168 0.174 516,667 0.1685 -1.75%
2019-01-31 0 0.285 0.280 0.285 0.280 0.295 985,000 277,750 0.2820 0.171 0.168 0.171 0.168 0.177 1,641,667 0.1692 1.79%
2019-01-30 0 0.280 0.280 0.285 0.275 0.290 498,000 139,455 0.2800 0.168 0.168 0.171 0.165 0.174 830,000 0.1680 0.00%
2019-01-29 0 0.280 0.275 0.285 0.280 0.290 420,000 118,875 0.2830 0.168 0.165 0.171 0.168 0.174 700,000 0.1698 -3.45%
2019-01-28 0 0.290 0.280 0.295 0.290 0.295 80,000 23,425 0.2928 0.174 0.168 0.177 0.174 0.177 133,333 0.1757 -1.69%
2019-01-25 0 0.295 0.285 0.295 0.285 0.295 15,000 4,325 0.2883 0.177 0.171 0.177 0.171 0.177 25,000 0.1730 0.00%
2019-01-24 0 0.295 0.295 0.300 - - 0 0 - 0.177 0.177 0.180 - - 0 - 0.00%
2019-01-23 0 0.295 0.290 0.295 0.280 0.300 85,000 24,500 0.2882 0.177 0.174 0.177 0.168 0.180 141,667 0.1729 1.72%
2019-01-22 0 0.290 0.285 0.300 - - 0 0 - 0.174 0.171 0.180 - - 0 - 0.00%
2019-01-21 0 0.290 0.285 0.295 0.290 0.305 635,000 189,800 0.2989 0.174 0.171 0.177 0.174 0.183 1,058,333 0.1793 -3.33%
2019-01-18 0 0.300 0.290 0.300 0.290 0.315 1,815,000 535,275 0.2949 0.180 0.174 0.180 0.174 0.189 3,025,000 0.1770 0.00%
2019-01-17 0 0.300 0.285 0.300 0.285 0.305 470,000 136,850 0.2912 0.180 0.171 0.180 0.171 0.183 783,333 0.1747 1.69%
2019-01-16 0 0.295 0.290 0.305 0.275 0.315 1,605,000 485,500 0.3025 0.177 0.174 0.183 0.165 0.189 2,675,000 0.1815 7.27%
2019-01-15 0 0.275 0.275 0.280 0.275 0.285 205,000 57,325 0.2796 0.165 0.165 0.168 0.165 0.171 341,667 0.1678 0.00%
2019-01-14 0 0.275 0.265 0.285 0.270 0.285 395,000 106,925 0.2707 0.165 0.159 0.171 0.162 0.171 658,333 0.1624 -1.79%
2019-01-11 0 0.280 0.270 0.290 0.270 0.290 495,000 139,450 0.2817 0.168 0.162 0.174 0.162 0.174 825,000 0.1690 0.00%
2019-01-10 0 0.280 0.275 0.285 0.275 0.295 1,925,000 542,675 0.2819 0.168 0.165 0.171 0.165 0.177 3,208,333 0.1691 -1.75%
2019-01-09 0 0.285 0.285 0.290 0.285 0.315 890,000 262,825 0.2953 0.171 0.171 0.174 0.171 0.189 1,483,333 0.1772 -5.00%
2019-01-08 0 0.300 0.290 0.295 0.290 0.315 580,000 174,325 0.3006 0.180 0.174 0.177 0.174 0.189 966,667 0.1803 -1.64%
2019-01-07 0 0.305 0.295 0.310 - - 0 0 - 0.183 0.177 0.186 - - 0 - 0.00%
2019-01-04 0 0.305 0.290 0.305 0.290 0.305 400,000 118,225 0.2956 0.183 0.174 0.183 0.174 0.183 666,667 0.1773 1.67%
2019-01-03 0 0.300 0.285 0.300 - - 0 0 - 0.180 0.171 0.180 - - 0 - 0.00%
2019-01-02 0 0.300 0.295 0.305 0.285 0.300 225,000 64,775 0.2879 0.180 0.177 0.183 0.171 0.180 375,000 0.1727 5.26%
2018-12-31 0 0.285 0.285 0.310 0.285 0.300 255,000 73,125 0.2868 0.171 0.171 0.186 0.171 0.180 425,000 0.1721 0.00%
2018-12-28 0 0.285 0.280 0.290 0.280 0.290 490,000 139,950 0.2856 0.171 0.168 0.174 0.168 0.174 816,667 0.1714 -3.39%
2018-12-27 0 0.295 0.285 0.295 0.290 0.300 180,000 53,050 0.2947 0.177 0.171 0.177 0.174 0.180 300,000 0.1768 -1.67%
2018-12-24 0 0.300 0.300 0.325 0.300 0.300 55,000 16,500 0.3000 0.180 0.180 0.195 0.180 0.180 91,667 0.1800 0.00%
2018-12-21 0 0.300 0.300 0.330 0.300 0.320 1,590,000 483,550 0.3041 0.180 0.180 0.198 0.180 0.192 2,650,000 0.1825 -4.76%
2018-12-20 0 0.315 0.315 0.320 0.315 0.340 2,065,000 674,350 0.3266 0.189 0.189 0.192 0.189 0.204 3,441,667 0.1959 -10.00%
2018-12-19 0 0.350 0.350 0.360 0.350 0.355 195,000 68,275 0.3501 0.210 0.210 0.216 0.210 0.213 325,000 0.2101 0.00%
2018-12-18 0 0.350 0.345 0.350 0.340 0.350 735,000 251,575 0.3423 0.210 0.207 0.210 0.204 0.210 1,225,000 0.2054 -1.41%
2018-12-17 0 0.355 0.345 0.355 - - 2,000 660 0.3300 0.213 0.207 0.213 - - 3,333 0.1980 0.00%
2018-12-14 0 0.355 0.345 0.355 0.355 0.355 5,000 1,775 0.3550 0.213 0.207 0.213 0.213 0.213 8,333 0.2130 1.43%
2018-12-13 0 0.350 0.345 0.355 0.350 0.355 260,000 91,525 0.3520 0.210 0.207 0.213 0.210 0.213 433,333 0.2112 0.00%
2018-12-12 0 0.350 0.350 0.360 0.350 0.375 880,000 312,925 0.3556 0.210 0.210 0.216 0.210 0.225 1,466,667 0.2134 -4.11%
2018-12-11 0 0.365 0.360 0.365 0.360 0.370 315,400 113,582 0.3601 0.219 0.216 0.219 0.216 0.222 525,667 0.2161 1.39%
2018-12-10 0 0.360 0.355 0.360 0.355 0.365 425,000 153,225 0.3605 0.216 0.213 0.216 0.213 0.219 708,333 0.2163 0.00%
2018-12-07 0 0.360 0.360 0.365 0.355 0.370 605,000 220,425 0.3643 0.216 0.216 0.219 0.213 0.222 1,008,333 0.2186 -1.37%
2018-12-06 0 0.365 0.360 0.365 0.360 0.380 875,000 318,050 0.3635 0.219 0.216 0.219 0.216 0.228 1,458,333 0.2181 0.00%
2018-12-05 0 0.365 0.355 0.370 0.345 0.370 1,205,000 433,950 0.3601 0.219 0.213 0.222 0.207 0.222 2,008,333 0.2161 2.82%
2018-12-04 0 0.355 0.350 0.355 0.350 0.375 730,000 259,325 0.3552 0.213 0.210 0.213 0.210 0.225 1,216,667 0.2131 -1.39%
2018-12-03 0 0.360 0.350 0.360 0.350 0.365 1,035,000 367,400 0.3550 0.216 0.210 0.216 0.210 0.219 1,725,000 0.2130 2.86%
2018-11-30 0 0.350 0.345 0.350 0.345 0.375 2,565,000 907,250 0.3537 0.210 0.207 0.210 0.207 0.225 4,275,000 0.2122 -4.11%
2018-11-29 0 0.365 0.355 0.370 0.355 0.410 5,140,000 1,921,200 0.3738 0.219 0.213 0.222 0.213 0.246 8,566,667 0.2243 -9.88%
2018-11-28 0 0.405 0.400 0.410 0.310 0.410 17,525,000 6,513,450 0.3717 0.243 0.240 0.246 0.186 0.246 29,208,333 0.2230 26.56%
2018-11-27 0 0.320 0.310 0.320 0.265 0.320 7,665,000 2,259,425 0.2948 0.192 0.186 0.192 0.159 0.192 12,775,000 0.1769 25.49%
2018-11-26 0 0.255 0.255 0.265 0.255 0.275 945,180 246,118 0.2604 0.153 0.153 0.159 0.153 0.165 1,575,300 0.1562 -1.92%
2018-11-23 0 0.260 0.260 0.265 0.255 0.275 1,290,000 336,825 0.2611 0.156 0.156 0.159 0.153 0.165 2,150,000 0.1567 -3.70%
2018-11-22 0 0.270 0.270 0.275 0.270 0.275 445,000 120,475 0.2707 0.162 0.162 0.165 0.162 0.165 741,667 0.1624 -3.57%
2018-11-21 0 0.280 0.270 0.280 0.270 0.280 540,000 148,925 0.2758 0.168 0.162 0.168 0.162 0.168 900,000 0.1655 0.00%
2018-11-20 0 0.280 0.275 0.280 0.270 0.280 915,000 249,125 0.2723 0.168 0.165 0.168 0.162 0.168 1,525,000 0.1634 0.00%
2018-11-19 0 0.280 0.270 0.280 - - 0 0 - 0.168 0.162 0.168 - - 0 - -1.75%
2018-11-16 0 0.285 0.275 0.285 0.275 0.285 70,000 19,350 0.2764 0.171 0.165 0.171 0.165 0.171 116,667 0.1659 1.79%
2018-11-15 0 0.280 0.275 0.280 0.280 0.290 90,000 25,300 0.2811 0.168 0.165 0.168 0.168 0.174 150,000 0.1687 0.00%
2018-11-14 0 0.280 0.275 0.290 0.280 0.290 235,000 65,950 0.2806 0.168 0.165 0.174 0.168 0.174 391,667 0.1684 0.00%
2018-11-13 0 0.280 0.280 0.290 0.275 0.285 300,000 84,175 0.2806 0.168 0.168 0.174 0.165 0.171 500,000 0.1684 0.00%
2018-11-12 0 0.280 0.275 0.285 0.280 0.290 305,000 85,700 0.2810 0.168 0.165 0.171 0.168 0.174 508,333 0.1686 -1.75%
2018-11-09 0 0.285 0.275 0.285 0.280 0.285 975,000 273,700 0.2807 0.171 0.165 0.171 0.168 0.171 1,625,000 0.1684 0.00%
2018-11-08 0 0.285 0.280 0.295 0.280 0.295 300,000 87,050 0.2902 0.171 0.168 0.177 0.168 0.177 500,000 0.1741 0.00%
2018-11-07 0 0.285 0.280 0.290 0.280 0.285 315,000 89,150 0.2830 0.171 0.168 0.174 0.168 0.171 525,000 0.1698 1.79%
2018-11-06 0 0.280 0.275 0.280 0.270 0.290 1,635,000 448,150 0.2741 0.168 0.165 0.168 0.162 0.174 2,725,000 0.1645 -3.45%
2018-11-05 0 0.290 0.285 0.290 0.285 0.300 1,545,000 446,625 0.2891 0.174 0.171 0.174 0.171 0.180 2,575,000 0.1734 -3.33%
2018-11-02 0 0.300 0.290 0.300 0.280 0.300 1,010,000 292,100 0.2892 0.180 0.174 0.180 0.168 0.180 1,683,333 0.1735 7.14%
2018-11-01 0 0.280 0.275 0.295 0.275 0.330 770,000 224,125 0.2911 0.168 0.165 0.177 0.165 0.198 1,283,333 0.1746 0.00%
2018-10-31 0 0.280 0.265 0.280 0.260 0.285 776,000 212,315 0.2736 0.168 0.159 0.168 0.156 0.171 1,293,333 0.1642 3.70%
2018-10-30 0 0.270 0.260 0.270 0.250 0.275 3,025,000 787,875 0.2605 0.162 0.156 0.162 0.150 0.165 5,041,667 0.1563 -1.82%
2018-10-29 0 0.275 0.270 0.275 0.270 0.280 770,000 210,550 0.2734 0.165 0.162 0.165 0.162 0.168 1,283,333 0.1641 -1.79%
2018-10-26 0 0.280 0.265 0.295 0.260 0.280 3,369,000 896,675 0.2662 0.168 0.159 0.177 0.156 0.168 5,615,000 0.1597 -1.75%
2018-10-25 0 0.285 0.285 0.295 0.280 0.305 2,245,000 651,600 0.2902 0.171 0.171 0.177 0.168 0.183 3,741,667 0.1741 -8.06%
2018-10-24 0 0.310 0.300 0.310 0.295 0.320 4,310,000 1,306,100 0.3030 0.186 0.180 0.186 0.177 0.192 7,183,333 0.1818 -4.62%
2018-10-23 0 0.325 0.315 0.325 0.320 0.330 595,000 191,075 0.3211 0.195 0.189 0.195 0.192 0.198 991,667 0.1927 -1.52%
2018-10-22 0 0.330 0.325 0.330 0.325 0.335 415,000 135,800 0.3272 0.198 0.195 0.198 0.195 0.201 691,667 0.1963 -1.49%
2018-10-19 0 0.335 0.325 0.340 0.325 0.340 200,000 65,725 0.3286 0.201 0.195 0.204 0.195 0.204 333,333 0.1972 0.00%
2018-10-18 0 0.335 0.330 0.345 0.325 0.335 130,000 43,125 0.3317 0.201 0.198 0.207 0.195 0.201 216,667 0.1990 1.52%
2018-10-16 0 0.330 0.330 0.340 0.330 0.355 265,500 91,335 0.3440 0.198 0.198 0.204 0.198 0.213 442,500 0.2064 0.00%
2018-10-15 0 0.330 0.330 0.345 0.330 0.345 780,000 259,650 0.3329 0.198 0.198 0.207 0.198 0.207 1,300,000 0.1997 0.00%
2018-10-12 0 0.330 0.330 0.340 0.330 0.345 1,015,100 343,161 0.3381 0.198 0.198 0.204 0.198 0.207 1,691,833 0.2028 -2.94%
2018-10-11 0 0.340 0.335 0.340 0.330 0.355 1,870,000 634,025 0.3391 0.204 0.201 0.204 0.198 0.213 3,116,667 0.2034 -8.11%
2018-10-10 0 0.370 0.370 0.380 0.370 0.380 900,000 336,650 0.3741 0.222 0.222 0.228 0.222 0.228 1,500,000 0.2244 -1.33%
2018-10-09 0 0.375 0.375 0.380 0.375 0.390 735,000 277,875 0.3781 0.225 0.225 0.228 0.225 0.234 1,225,000 0.2268 -5.06%
2018-10-08 0 0.395 0.380 0.395 - - 0 0 - 0.237 0.228 0.237 - - 0 - 0.00%
2018-10-05 0 0.395 0.385 0.400 0.385 0.395 230,000 89,225 0.3879 0.237 0.231 0.240 0.231 0.237 383,333 0.2328 0.00%
2018-10-04 0 0.395 0.390 0.400 0.385 0.395 380,000 147,325 0.3877 0.237 0.234 0.240 0.231 0.237 633,333 0.2326 -1.25%
2018-10-03 0 0.400 0.390 0.400 0.390 0.400 160,000 62,450 0.3903 0.240 0.234 0.240 0.234 0.240 266,667 0.2342 0.00%
2018-10-02 0 0.400 0.390 0.400 0.390 0.405 1,155,100 456,688 0.3954 0.240 0.234 0.240 0.234 0.243 1,925,167 0.2372 -2.44%
2018-09-28 0 0.410 0.405 0.410 0.400 0.410 655,000 265,650 0.4056 0.246 0.243 0.246 0.240 0.246 1,091,667 0.2433 2.50%
2018-09-27 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.240 0.240 0.246 0.240 0.240 83,333 0.2400 -2.44%
2018-09-26 0 0.410 0.405 0.415 0.410 0.415 245,000 100,975 0.4121 0.246 0.243 0.249 0.246 0.249 408,333 0.2473 -1.20%
2018-09-24 0 0.415 0.405 0.420 0.400 0.425 2,105,000 856,425 0.4069 0.249 0.243 0.252 0.240 0.255 3,508,333 0.2441 -2.35%
2018-09-21 0 0.425 0.425 0.430 0.420 0.430 420,000 178,650 0.4254 0.255 0.255 0.258 0.252 0.258 700,000 0.2552 1.19%
2018-09-20 0 0.420 0.415 0.430 0.400 0.435 1,075,000 450,600 0.4192 0.252 0.249 0.258 0.240 0.261 1,791,667 0.2515 5.00%
2018-09-19 0 0.400 0.400 0.405 0.400 0.410 3,770,000 1,514,850 0.4018 0.240 0.240 0.243 0.240 0.246 6,283,333 0.2411 -1.23%
2018-09-18 0 0.405 0.395 0.400 0.395 0.410 2,040,000 820,425 0.4022 0.243 0.237 0.240 0.237 0.246 3,400,000 0.2413 2.53%
2018-09-17 0 0.395 0.395 0.405 0.395 0.400 115,000 45,925 0.3993 0.237 0.237 0.243 0.237 0.240 191,667 0.2396 -1.25%
2018-09-14 0 0.400 0.395 0.400 0.380 0.400 790,100 309,961 0.3923 0.240 0.237 0.240 0.228 0.240 1,316,833 0.2354 2.56%
2018-09-13 0 0.390 0.375 0.395 0.380 0.395 460,000 178,400 0.3878 0.234 0.225 0.237 0.228 0.237 766,667 0.2327 0.00%
2018-09-12 0 0.390 0.380 0.390 0.380 0.400 200,000 77,675 0.3884 0.234 0.228 0.234 0.228 0.240 333,333 0.2330 0.00%
2018-09-11 0 0.390 0.390 0.395 0.365 0.430 4,365,000 1,678,125 0.3845 0.234 0.234 0.237 0.219 0.258 7,275,000 0.2307 -9.30%
2018-09-10 0 0.430 0.415 0.430 0.420 0.430 685,000 289,575 0.4227 0.258 0.249 0.258 0.252 0.258 1,141,667 0.2536 -2.27%
2018-09-07 0 0.440 0.435 0.445 0.435 0.465 2,335,000 1,040,200 0.4455 0.264 0.261 0.267 0.261 0.279 3,891,667 0.2673 -5.38%
2018-09-06 0 0.465 0.455 0.465 0.450 0.495 2,260,000 1,055,650 0.4671 0.279 0.273 0.279 0.270 0.297 3,766,667 0.2803 -6.06%
2018-09-05 0 0.495 0.490 0.495 0.490 0.510 1,390,000 688,775 0.4955 0.297 0.294 0.297 0.294 0.306 2,316,667 0.2973 -1.00%
2018-09-04 0 0.500 0.495 0.500 0.495 0.500 1,145,200 570,471 0.4981 0.300 0.297 0.300 0.297 0.300 1,908,667 0.2989 -1.96%
2018-09-03 0 0.510 0.500 0.510 0.495 0.520 2,300,000 1,155,300 0.5023 0.306 0.300 0.306 0.297 0.312 3,833,333 0.3014 -1.92%
2018-08-31 0 0.520 0.495 0.510 0.485 0.520 5,037,000 2,563,190 0.5089 0.312 0.297 0.306 0.291 0.312 8,395,000 0.3053 5.05%
2018-08-30 0 0.495 0.495 0.500 0.495 0.550 6,336,000 3,269,680 0.5160 0.297 0.297 0.300 0.297 0.330 10,560,000 0.3096 -11.61%
2018-08-29 0 0.560 0.540 0.560 0.540 0.560 615,000 339,350 0.5518 0.336 0.324 0.336 0.324 0.336 1,025,000 0.3311 1.82%
2018-08-28 0 0.550 0.550 0.560 0.550 0.580 3,315,000 1,887,800 0.5695 0.330 0.330 0.336 0.330 0.348 5,525,000 0.3417 -1.79%
2018-08-27 0 0.560 0.550 0.570 0.530 0.570 2,265,000 1,265,100 0.5585 0.336 0.330 0.342 0.318 0.342 3,775,000 0.3351 3.70%
2018-08-24 0 0.540 0.540 0.570 0.520 0.580 6,015,340 3,287,413 0.5465 0.324 0.324 0.342 0.312 0.348 10,025,567 0.3279 0.00%
2018-08-23 0 0.540 0.510 0.550 0.480 0.560 24,565,000 12,946,375 0.5270 0.324 0.306 0.330 0.288 0.336 40,941,667 0.3162 -4.29%
2018-08-22 0 0.850 0.850 0.860 0.810 0.870 10,350,000 8,641,400 0.8349 0.339 0.339 0.343 0.323 0.346 25,988,125 0.3325 -1.16%
2018-08-21 0 0.860 0.860 0.870 0.840 0.870 7,220,000 6,173,250 0.8550 0.343 0.343 0.346 0.335 0.346 18,128,914 0.3405 3.61%
2018-08-20 0 0.830 0.830 0.840 0.790 0.830 7,480,000 6,094,500 0.8148 0.331 0.331 0.335 0.315 0.331 18,781,756 0.3245 5.06%
2018-08-17 0 0.790 0.780 0.800 0.770 0.800 4,840,000 3,792,550 0.7836 0.315 0.311 0.319 0.307 0.319 12,152,901 0.3121 -1.25%
2018-08-16 0 0.800 0.780 0.800 0.750 0.800 4,315,000 3,361,700 0.7791 0.319 0.311 0.319 0.299 0.319 10,834,663 0.3103 0.00%
2018-08-15 0 0.800 0.790 0.810 0.780 0.810 1,880,000 1,492,050 0.7936 0.319 0.315 0.323 0.311 0.323 4,720,548 0.3161 0.00%
2018-08-14 0 0.800 0.780 0.800 0.770 0.800 1,500,000 1,186,800 0.7912 0.319 0.311 0.319 0.307 0.319 3,766,395 0.3151 2.56%
2018-08-13 0 0.780 0.780 0.800 0.770 0.800 2,915,000 2,277,900 0.7814 0.311 0.311 0.319 0.307 0.319 7,319,361 0.3112 -1.27%
2018-08-10 0 0.790 0.780 0.800 0.740 0.820 4,160,100 3,274,622 0.7871 0.315 0.311 0.319 0.295 0.327 10,445,720 0.3135 6.76%
2018-08-09 0 0.740 0.730 0.740 0.730 0.750 895,000 660,600 0.7381 0.295 0.291 0.295 0.291 0.299 2,247,282 0.2940 0.00%
2018-08-08 0 0.740 0.740 0.750 0.740 0.750 740,000 549,250 0.7422 0.295 0.295 0.299 0.295 0.299 1,858,088 0.2956 -1.33%
2018-08-07 0 0.750 0.750 0.760 0.740 0.760 1,218,000 913,680 0.7501 0.299 0.299 0.303 0.295 0.303 3,058,313 0.2988 2.74%
2018-08-06 0 0.730 0.730 0.740 0.710 0.760 3,200,000 2,374,650 0.7421 0.291 0.291 0.295 0.283 0.303 8,034,976 0.2955 -2.67%
2018-08-03 0 0.750 0.750 0.760 0.750 0.770 1,595,000 1,202,100 0.7537 0.299 0.299 0.303 0.299 0.307 4,004,933 0.3002 -2.60%
2018-08-02 0 0.770 0.760 0.770 0.760 0.770 1,610,000 1,226,900 0.7620 0.307 0.303 0.307 0.303 0.307 4,042,597 0.3035 -1.28%
2018-08-01 0 0.780 0.770 0.780 0.770 0.790 3,100,000 2,418,450 0.7801 0.311 0.307 0.311 0.307 0.315 7,783,883 0.3107 0.00%
2018-07-31 0 0.780 0.780 0.790 0.740 0.800 9,545,000 7,383,250 0.7735 0.311 0.311 0.315 0.295 0.319 23,966,826 0.3081 6.85%
2018-07-30 0 0.730 0.720 0.730 0.730 0.750 1,115,000 816,300 0.7321 0.291 0.287 0.291 0.291 0.299 2,799,687 0.2916 -2.67%
2018-07-27 0 0.750 0.740 0.750 0.730 0.770 2,635,000 1,968,000 0.7469 0.299 0.295 0.299 0.291 0.307 6,616,300 0.2974 -2.60%
2018-07-26 0 0.770 0.760 0.770 0.690 0.780 11,335,000 8,298,000 0.7321 0.307 0.303 0.307 0.275 0.311 28,461,391 0.2916 2.67%
2018-07-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2018-07-24 1 0.750 0.740 0.750 0.740 0.770 5,060,000 3,827,350 0.7564 0.299 0.295 0.299 0.295 0.307 12,705,305 0.3012 -6.25%
2018-07-23 0 0.800 0.790 0.800 0.790 0.810 360,000 286,350 0.7954 0.319 0.315 0.319 0.315 0.323 903,935 0.3168 0.00%
2018-07-20 0 0.800 0.790 0.800 0.790 0.810 2,400,000 1,903,150 0.7930 0.319 0.315 0.319 0.315 0.323 6,026,232 0.3158 0.00%
2018-07-19 0 0.800 0.800 0.810 0.800 0.810 695,000 558,100 0.8030 0.319 0.319 0.323 0.319 0.323 1,745,096 0.3198 -2.44%
2018-07-18 0 0.820 0.810 0.820 0.800 0.820 1,875,000 1,508,500 0.8045 0.327 0.323 0.327 0.319 0.327 4,707,994 0.3204 2.50%
2018-07-17 0 0.800 0.800 0.810 0.800 0.810 315,000 253,700 0.8054 0.319 0.319 0.323 0.319 0.323 790,943 0.3208 -2.44%
2018-07-16 0 0.820 0.810 0.820 0.800 0.830 2,320,000 1,891,300 0.8152 0.327 0.323 0.327 0.319 0.331 5,825,357 0.3247 -1.20%
2018-07-13 0 0.830 0.820 0.830 0.820 0.840 1,951,000 1,614,080 0.8273 0.331 0.327 0.331 0.327 0.335 4,898,824 0.3295 0.00%
2018-07-12 0 0.830 0.830 0.840 0.820 0.850 2,780,000 2,313,350 0.8321 0.331 0.331 0.335 0.327 0.339 6,980,385 0.3314 1.22%
2018-07-11 0 0.820 0.820 0.830 0.810 0.840 4,550,000 3,756,300 0.8256 0.327 0.327 0.331 0.323 0.335 11,424,731 0.3288 0.00%
2018-07-10 0 0.820 0.820 0.830 0.820 0.880 10,740,000 9,072,250 0.8447 0.327 0.327 0.331 0.327 0.350 26,967,387 0.3364 -2.38%
2018-07-09 0 0.840 0.840 0.850 0.800 0.850 4,670,000 3,870,200 0.8287 0.335 0.335 0.339 0.319 0.339 11,726,043 0.3301 3.70%
2018-07-06 0 0.810 0.810 0.820 0.790 0.820 5,525,000 4,434,700 0.8027 0.323 0.323 0.327 0.315 0.327 13,872,888 0.3197 0.00%
2018-07-05 0 0.810 0.810 0.820 0.800 0.850 11,310,000 9,317,650 0.8238 0.323 0.323 0.327 0.319 0.339 28,398,618 0.3281 1.25%
2018-07-04 0 0.800 0.790 0.800 0.750 0.810 5,425,000 4,228,150 0.7794 0.319 0.315 0.319 0.299 0.323 13,621,795 0.3104 5.26%
2018-07-03 0 0.760 0.760 0.770 0.730 0.780 3,460,000 2,578,150 0.7451 0.303 0.303 0.307 0.291 0.311 8,687,818 0.2968 0.00%
2018-06-29 0 0.760 0.760 0.770 0.730 0.780 3,335,000 2,521,000 0.7559 0.303 0.303 0.307 0.291 0.311 8,373,951 0.3011 0.00%
2018-06-28 0 0.760 0.740 0.760 0.720 0.790 9,470,000 7,102,350 0.7500 0.303 0.295 0.303 0.287 0.315 23,778,506 0.2987 1.33%
2018-06-27 0 0.750 0.740 0.750 0.740 0.840 28,466,660 22,885,195 0.8039 0.299 0.295 0.299 0.295 0.335 71,477,789 0.3202 11.94%
2018-06-26 0 0.670 0.660 0.680 0.660 0.700 10,470,000 7,024,600 0.6709 0.267 0.263 0.271 0.263 0.279 26,289,436 0.2672 -6.94%
2018-06-25 0 0.720 0.700 0.720 0.710 0.750 760,000 551,900 0.7262 0.287 0.279 0.287 0.283 0.299 1,908,307 0.2892 -1.37%
2018-06-22 0 0.730 0.720 0.730 0.710 0.730 120,000 85,850 0.7154 0.291 0.287 0.291 0.283 0.291 301,312 0.2849 1.39%
2018-06-21 0 0.720 0.710 0.720 0.710 0.740 1,660,000 1,190,850 0.7174 0.287 0.283 0.287 0.283 0.295 4,168,144 0.2857 -1.37%
2018-06-20 0 0.730 0.720 0.730 0.690 0.750 3,525,000 2,539,250 0.7204 0.291 0.287 0.291 0.275 0.299 8,851,028 0.2869 7.35%
2018-06-19 0 0.680 0.680 0.690 0.680 0.740 3,835,000 2,730,350 0.7120 0.271 0.271 0.275 0.271 0.295 9,629,416 0.2835 -5.56%
2018-06-15 0 0.720 0.700 0.720 0.700 0.740 5,250,200 3,830,840 0.7297 0.287 0.279 0.287 0.279 0.295 13,182,884 0.2906 -4.00%
2018-06-14 0 0.750 0.740 0.750 0.730 0.760 4,050,000 3,035,300 0.7495 0.299 0.295 0.299 0.291 0.303 10,169,266 0.2985 -1.32%
2018-06-13 0 0.760 0.760 0.770 0.760 0.780 2,715,000 2,101,100 0.7739 0.303 0.303 0.307 0.303 0.311 6,817,175 0.3082 -3.80%
2018-06-12 0 0.790 0.780 0.790 0.790 0.820 4,015,000 3,203,500 0.7979 0.315 0.311 0.315 0.315 0.327 10,081,384 0.3178 -1.25%
2018-06-11 0 0.800 0.800 0.810 0.790 0.850 11,350,000 9,238,100 0.8139 0.319 0.319 0.323 0.315 0.339 28,499,055 0.3242 -1.23%
2018-06-08 0 0.810 0.790 0.820 0.760 0.820 5,625,000 4,397,450 0.7818 0.323 0.315 0.327 0.303 0.327 14,123,981 0.3113 2.53%
2018-06-07 0 0.790 0.770 0.790 0.760 0.790 4,005,000 3,105,000 0.7753 0.315 0.307 0.315 0.303 0.315 10,056,274 0.3088 1.28%
2018-06-06 0 0.780 0.760 0.790 0.750 0.790 3,330,000 2,543,400 0.7638 0.311 0.303 0.315 0.299 0.315 8,361,397 0.3042 0.00%
2018-06-05 0 0.780 0.770 0.780 0.760 0.820 6,705,000 5,237,900 0.7812 0.311 0.307 0.311 0.303 0.327 16,835,785 0.3111 -3.70%
2018-06-04 0 0.810 0.800 0.810 0.710 0.810 14,135,000 10,812,150 0.7649 0.323 0.319 0.323 0.283 0.323 35,491,995 0.3046 14.08%
2018-06-01 0 0.710 0.700 0.710 0.650 0.720 5,675,000 3,946,850 0.6955 0.283 0.279 0.283 0.259 0.287 14,249,527 0.2770 2.90%
2018-05-31 0 0.690 0.700 0.710 0.630 0.710 11,875,000 8,069,200 0.6795 0.275 0.279 0.283 0.251 0.283 29,817,293 0.2706 7.81%
2018-05-30 0 0.640 0.630 0.650 0.630 0.650 2,000,000 1,272,650 0.6363 0.255 0.251 0.259 0.251 0.259 5,021,860 0.2534 0.00%
2018-05-29 0 0.640 0.640 0.650 0.630 0.660 2,590,000 1,665,700 0.6431 0.255 0.255 0.259 0.251 0.263 6,503,309 0.2561 -1.54%
2018-05-28 0 0.650 0.640 0.650 0.630 0.650 2,740,000 1,749,550 0.6385 0.259 0.255 0.259 0.251 0.259 6,879,948 0.2543 3.17%
2018-05-25 0 0.630 0.630 0.640 0.630 0.640 5,290,000 3,332,950 0.6300 0.251 0.251 0.255 0.251 0.255 13,282,819 0.2509 0.00%
2018-05-24 0 0.630 0.630 0.640 0.630 0.660 6,365,000 4,038,350 0.6345 0.251 0.251 0.255 0.251 0.263 15,982,069 0.2527 -1.56%
2018-05-23 0 0.640 0.640 0.650 0.620 0.650 16,560,000 10,428,800 0.6298 0.255 0.255 0.259 0.247 0.259 41,581,000 0.2508 1.59%
2018-05-21 0 0.630 0.630 0.640 0.630 0.650 2,445,000 1,546,850 0.6327 0.251 0.251 0.255 0.251 0.259 6,139,224 0.2520 -1.56%
2018-05-18 0 0.640 0.630 0.640 0.620 0.670 8,965,000 5,698,300 0.6356 0.255 0.251 0.255 0.247 0.267 22,510,487 0.2531 -1.54%
2018-05-17 0 0.650 0.640 0.660 0.640 0.660 1,605,000 1,040,350 0.6482 0.259 0.255 0.263 0.255 0.263 4,030,043 0.2581 1.56%
2018-05-16 0 0.640 0.640 0.650 0.630 0.670 6,160,000 3,981,850 0.6464 0.255 0.255 0.259 0.251 0.267 15,467,328 0.2574 -4.48%
2018-05-15 0 0.670 0.660 0.670 0.660 0.700 3,180,000 2,165,650 0.6810 0.267 0.263 0.267 0.263 0.279 7,984,757 0.2712 -5.63%
2018-05-14 0 0.710 0.700 0.710 0.680 0.730 4,500,000 3,199,100 0.7109 0.283 0.279 0.283 0.271 0.291 11,299,185 0.2831 2.90%
2018-05-11 0 0.690 0.680 0.690 0.670 0.700 1,628,000 1,116,200 0.6856 0.275 0.271 0.275 0.267 0.279 4,087,794 0.2731 0.00%
2018-05-10 0 0.690 0.680 0.690 0.640 0.700 8,785,000 5,918,600 0.6737 0.275 0.271 0.275 0.255 0.279 22,058,519 0.2683 7.81%
2018-05-09 0 0.640 0.630 0.640 0.630 0.650 11,010,000 6,972,150 0.6333 0.255 0.251 0.255 0.251 0.259 27,645,339 0.2522 0.00%
2018-05-08 0 0.640 0.630 0.640 0.630 0.700 15,730,000 10,279,600 0.6535 0.255 0.251 0.255 0.251 0.279 39,496,928 0.2603 -8.57%
2018-05-07 0 0.700 0.690 0.700 0.690 0.730 8,985,000 6,281,550 0.6991 0.279 0.275 0.279 0.275 0.291 22,560,705 0.2784 -2.78%
2018-05-04 0 0.720 0.720 0.730 0.720 0.760 6,731,000 4,985,990 0.7408 0.287 0.287 0.291 0.287 0.303 16,901,069 0.2950 -2.70%
2018-05-03 0 0.740 0.730 0.750 0.690 0.750 14,400,000 10,282,750 0.7141 0.295 0.291 0.299 0.275 0.299 36,157,391 0.2844 0.00%
2018-05-02 0 0.740 0.720 0.730 0.720 0.810 12,625,000 9,451,200 0.7486 0.295 0.287 0.291 0.287 0.323 31,700,490 0.2981 -7.50%
2018-04-30 0 0.800 0.790 0.800 0.780 0.880 11,145,000 9,105,850 0.8170 0.319 0.315 0.319 0.311 0.350 27,984,314 0.3254 -9.09%
2018-04-27 0 0.880 0.870 0.880 0.700 0.900 25,480,000 20,388,250 0.8002 0.350 0.346 0.350 0.279 0.358 63,978,495 0.3187 22.22%
2018-04-26 0 0.720 0.710 0.720 0.690 0.970 62,305,000 49,345,350 0.7920 0.287 0.283 0.287 0.275 0.386 156,443,489 0.3154 -20.88%
2018-04-25 1 - - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2018-04-19 0 0.910 0.900 0.910 0.900 0.960 37,795,000 34,950,750 0.9247 0.362 0.358 0.362 0.358 0.382 94,900,597 0.3683 -1.09%
2018-04-18 0 0.920 0.910 0.920 0.890 0.920 4,850,000 4,382,050 0.9035 0.366 0.362 0.366 0.354 0.366 12,178,010 0.3598 0.00%
2018-04-17 0 0.920 0.910 0.920 0.910 0.920 3,447,000 3,157,250 0.9159 0.366 0.362 0.366 0.362 0.366 8,655,175 0.3648 0.00%
2018-04-16 0 0.920 0.910 0.920 0.910 0.940 37,265,922 34,078,711 0.9145 0.366 0.362 0.366 0.362 0.374 93,572,119 0.3642 -2.13%
2018-04-13 0 0.940 0.930 0.940 0.920 0.940 19,221,000 17,902,540 0.9314 0.374 0.370 0.374 0.366 0.374 48,262,584 0.3709 2.17%
2018-04-12 0 0.920 0.910 0.920 0.910 0.930 9,210,400 8,443,856 0.9168 0.366 0.362 0.366 0.362 0.370 23,126,669 0.3651 0.00%
2018-04-11 0 0.920 0.920 0.930 0.920 0.950 15,690,000 14,504,350 0.9244 0.366 0.366 0.370 0.366 0.378 39,396,491 0.3682 -1.08%
2018-04-10 0 0.930 0.930 0.940 0.930 0.950 12,225,200 11,447,982 0.9364 0.370 0.370 0.374 0.370 0.378 30,696,621 0.3729 -2.11%
2018-04-09 0 0.950 0.950 0.960 0.940 0.990 7,740,000 7,421,700 0.9589 0.378 0.378 0.382 0.374 0.394 19,434,598 0.3819 -4.04%
2018-04-06 0 0.990 0.980 0.990 0.970 1.000 3,704,500 3,654,155 0.9864 0.394 0.390 0.394 0.386 0.398 9,301,740 0.3928 1.02%
2018-04-04 0 0.980 0.970 0.980 0.950 1.020 14,806,004 14,578,943 0.9847 0.390 0.386 0.390 0.378 0.406 37,176,839 0.3922 4.26%
2018-04-03 0 0.940 0.940 0.950 0.930 0.960 3,735,200 3,508,982 0.9394 0.374 0.374 0.378 0.370 0.382 9,378,825 0.3741 -1.05%
2018-03-29 0 0.950 0.950 0.960 0.940 0.980 1,645,000 1,567,050 0.9526 0.378 0.378 0.382 0.374 0.390 4,130,480 0.3794 -1.04%
2018-03-28 0 0.960 0.950 0.970 0.940 0.990 8,345,000 8,017,950 0.9608 0.382 0.378 0.386 0.374 0.394 20,953,710 0.3827 -3.03%
2018-03-27 0 0.990 0.990 1.000 0.980 1.000 4,680,000 4,601,000 0.9831 0.394 0.394 0.398 0.390 0.398 11,751,152 0.3915 0.00%
2018-03-26 0 0.990 0.980 0.990 0.980 1.010 2,910,000 2,880,850 0.9900 0.394 0.390 0.394 0.390 0.402 7,306,806 0.3943 -1.00%
2018-03-23 0 1.000 1.000 1.010 0.980 1.000 3,375,000 3,325,350 0.9853 0.398 0.398 0.402 0.390 0.398 8,474,389 0.3924 -0.99%
2018-03-22 0 1.010 1.000 1.010 1.000 1.030 4,140,100 4,177,697 1.0091 0.402 0.398 0.402 0.398 0.410 10,395,501 0.4019 1.00%
2018-03-21 0 1.000 0.990 1.000 0.990 1.010 1,275,000 1,271,200 0.9970 0.398 0.394 0.398 0.394 0.402 3,201,436 0.3971 0.00%
2018-03-20 0 1.000 1.000 1.010 0.980 1.050 6,160,000 6,229,050 1.0112 0.398 0.398 0.402 0.390 0.418 15,467,328 0.4027 2.04%
2018-03-19 0 0.980 0.970 0.980 0.970 1.000 2,710,000 2,656,550 0.9803 0.390 0.386 0.390 0.386 0.398 6,804,620 0.3904 -2.00%
2018-03-16 0 1.000 0.990 1.000 0.970 1.020 10,935,000 10,757,700 0.9838 0.398 0.394 0.398 0.386 0.406 27,457,019 0.3918 0.00%
2018-03-15 0 1.000 0.990 1.000 0.980 1.020 2,440,100 2,439,150 0.9996 0.398 0.394 0.398 0.390 0.406 6,126,920 0.3981 1.01%
2018-03-14 0 0.990 0.980 1.000 0.980 1.000 3,535,000 3,484,650 0.9858 0.394 0.390 0.398 0.390 0.398 8,876,137 0.3926 -1.00%
2018-03-13 0 1.000 0.990 1.000 0.990 1.010 4,370,000 4,359,350 0.9976 0.398 0.394 0.398 0.394 0.402 10,972,764 0.3973 1.01%
2018-03-12 0 0.990 0.990 1.010 0.990 1.020 1,625,000 1,634,900 1.0061 0.394 0.394 0.402 0.394 0.406 4,080,261 0.4007 -2.94%
2018-03-09 0 1.020 1.010 1.020 0.990 1.020 3,660,000 3,690,450 1.0083 0.406 0.402 0.406 0.394 0.406 9,190,004 0.4016 3.03%
2018-03-08 0 0.990 0.990 1.000 0.990 1.030 3,670,200 3,694,842 1.0067 0.394 0.394 0.398 0.394 0.410 9,215,615 0.4009 -1.00%
2018-03-07 0 1.000 0.990 1.010 0.990 1.010 2,770,000 2,760,200 0.9965 0.398 0.394 0.402 0.394 0.402 6,955,276 0.3968 -2.91%
2018-03-06 0 1.030 1.000 1.030 0.990 1.030 2,315,000 2,329,250 1.0062 0.410 0.398 0.410 0.394 0.410 5,812,803 0.4007 1.98%
2018-03-05 0 1.010 1.000 1.010 1.000 1.020 1,555,000 1,568,550 1.0087 0.402 0.398 0.402 0.398 0.406 3,904,496 0.4017 -1.94%
2018-03-02 0 1.030 1.010 1.020 1.010 1.030 1,305,000 1,329,650 1.0189 0.410 0.402 0.406 0.402 0.410 3,276,764 0.4058 0.00%
2018-03-01 0 1.030 1.020 1.030 1.010 1.030 1,585,000 1,619,500 1.0218 0.410 0.406 0.410 0.402 0.410 3,979,824 0.4069 0.00%
2018-02-28 0 1.030 1.020 1.030 1.010 1.030 2,620,620 2,680,301 1.0228 0.410 0.406 0.410 0.402 0.410 6,580,193 0.4073 3.00%
2018-02-27 0 1.000 1.000 1.020 1.000 1.100 10,720,000 11,133,050 1.0385 0.398 0.398 0.406 0.398 0.438 26,917,169 0.4136 -7.41%
2018-02-26 0 1.080 1.080 1.090 1.030 1.120 8,415,000 9,140,800 1.0863 0.430 0.430 0.434 0.410 0.446 21,129,475 0.4326 1.89%
2018-02-23 0 1.060 1.050 1.060 0.980 1.070 9,330,000 9,724,400 1.0423 0.422 0.418 0.422 0.390 0.426 23,426,976 0.4151 7.07%
2018-02-22 0 0.990 0.980 0.990 0.980 1.030 2,440,000 2,421,750 0.9925 0.394 0.390 0.394 0.390 0.410 6,126,669 0.3953 -1.98%
2018-02-21 0 1.010 1.000 1.010 0.960 1.050 4,926,000 4,989,620 1.0129 0.402 0.398 0.402 0.382 0.418 12,368,841 0.4034 5.21%
2018-02-20 0 0.960 0.960 0.970 0.950 0.980 2,075,000 1,991,150 0.9596 0.382 0.382 0.386 0.378 0.390 5,210,180 0.3822 0.00%
2018-02-15 0 0.960 0.960 0.970 0.960 1.000 1,960,000 1,891,550 0.9651 0.382 0.382 0.386 0.382 0.398 4,921,423 0.3844 -2.04%
2018-02-14 0 0.980 0.970 0.980 0.960 0.980 1,510,000 1,464,450 0.9698 0.390 0.386 0.390 0.382 0.390 3,791,504 0.3862 1.03%
2018-02-13 0 0.970 0.960 0.970 0.970 0.990 1,390,000 1,365,350 0.9823 0.386 0.382 0.386 0.386 0.394 3,490,193 0.3912 1.04%
2018-02-12 0 0.960 0.960 0.970 0.960 0.990 3,050,000 2,972,450 0.9746 0.382 0.382 0.386 0.382 0.394 7,658,336 0.3881 0.00%
2018-02-09 0 0.960 0.960 0.970 0.960 1.010 7,290,000 7,068,950 0.9697 0.382 0.382 0.386 0.382 0.402 18,304,679 0.3862 -6.80%
2018-02-08 0 1.030 1.020 1.030 1.020 1.080 3,730,000 3,866,300 1.0365 0.410 0.406 0.410 0.406 0.430 9,365,769 0.4128 -1.90%
2018-02-07 0 1.050 1.050 1.060 1.050 1.120 6,630,000 7,141,450 1.0771 0.418 0.418 0.422 0.418 0.446 16,647,465 0.4290 0.00%
2018-02-06 0 1.050 1.050 1.060 1.050 1.120 9,955,000 10,752,500 1.0801 0.418 0.418 0.422 0.418 0.446 24,996,307 0.4302 -7.89%
2018-02-05 0 1.140 1.140 1.150 1.060 1.200 13,859,000 15,824,210 1.1418 0.454 0.454 0.458 0.422 0.478 34,798,978 0.4547 1.79%
2018-02-02 0 1.120 1.110 1.120 1.090 1.160 13,670,000 15,344,500 1.1225 0.446 0.442 0.446 0.434 0.462 34,324,412 0.4470 0.00%
2018-02-01 0 1.120 1.110 1.120 1.110 1.290 36,832,500 42,968,690 1.1666 0.446 0.442 0.446 0.442 0.514 92,483,827 0.4646 -11.11%
2018-01-31 0 1.260 1.250 1.260 1.010 1.320 151,712,000 180,506,340 1.1898 0.502 0.498 0.502 0.402 0.526 380,938,202 0.4738 21.15%
2018-01-30 0 1.040 1.030 1.040 1.020 1.040 11,535,000 11,863,050 1.0284 0.414 0.410 0.414 0.406 0.414 28,963,577 0.4096 -0.95%
2018-01-29 0 1.050 1.050 1.070 0.990 1.070 15,181,000 15,994,320 1.0536 0.418 0.418 0.426 0.394 0.426 38,118,427 0.4196 5.00%
2018-01-26 0 1.000 1.000 1.010 1.000 1.180 11,033,000 11,669,530 1.0577 0.398 0.398 0.402 0.398 0.470 27,703,090 0.4212 -1.96%
2018-01-25 1 - - - - - 0 0 - 0.406 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.406 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.406 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.406 - - - - 0 - 0.00%
2018-01-19 0 1.020 1.020 1.030 0.990 1.020 2,235,000 2,263,400 1.0127 0.406 0.406 0.410 0.394 0.406 5,611,928 0.4033 3.03%
2018-01-18 0 0.990 0.990 1.000 0.990 1.000 225,000 224,500 0.9978 0.394 0.394 0.398 0.394 0.398 564,959 0.3974 -1.00%
2018-01-17 0 1.000 1.000 1.010 0.980 1.010 1,374,000 1,373,050 0.9993 0.398 0.398 0.402 0.390 0.402 3,450,018 0.3980 2.04%
2018-01-16 0 0.980 0.980 1.000 0.980 1.000 470,000 465,500 0.9904 0.390 0.390 0.398 0.390 0.398 1,180,137 0.3944 -2.00%
2018-01-15 0 1.000 1.000 1.010 0.960 1.000 2,395,000 2,347,600 0.9802 0.398 0.398 0.402 0.382 0.398 6,013,677 0.3904 0.00%
2018-01-12 0 1.000 1.000 1.010 0.960 1.000 2,385,000 2,347,750 0.9844 0.398 0.398 0.402 0.382 0.398 5,988,568 0.3920 2.04%
2018-01-11 0 0.980 0.980 0.990 0.980 1.020 1,443,000 1,442,560 0.9997 0.390 0.390 0.394 0.390 0.406 3,623,272 0.3981 -4.85%
2018-01-10 0 1.030 1.020 1.030 0.990 1.030 3,325,000 3,359,700 1.0104 0.410 0.406 0.410 0.394 0.410 8,348,842 0.4024 0.98%
2018-01-09 0 1.020 1.020 1.030 0.900 1.030 23,340,000 23,459,300 1.0051 0.406 0.406 0.410 0.358 0.410 58,605,105 0.4003 8.51%
2018-01-08 0 0.940 0.930 0.940 0.910 0.980 6,940,000 6,549,750 0.9438 0.374 0.370 0.374 0.362 0.390 17,425,854 0.3759 -4.08%
2018-01-05 0 0.980 0.970 0.990 0.970 1.000 1,850,000 1,808,100 0.9774 0.390 0.386 0.394 0.386 0.398 4,645,220 0.3892 -2.00%
2018-01-04 0 1.000 0.980 0.990 0.980 1.020 3,440,000 3,406,450 0.9902 0.398 0.390 0.394 0.390 0.406 8,637,599 0.3944 -0.99%
2018-01-03 0 1.010 1.000 1.010 0.990 1.010 945,000 941,100 0.9959 0.402 0.398 0.402 0.394 0.402 2,372,829 0.3966 1.00%
2018-01-02 0 1.000 1.000 1.010 0.990 1.030 668,000 678,310 1.0154 0.398 0.398 0.402 0.394 0.410 1,677,301 0.4044 -0.99%
2017-12-29 0 1.010 0.990 1.010 0.990 1.020 2,265,000 2,271,200 1.0027 0.402 0.394 0.402 0.394 0.406 5,687,256 0.3993 0.00%
2017-12-28 0 1.010 1.000 1.010 1.000 1.020 1,180,000 1,185,100 1.0043 0.402 0.398 0.402 0.398 0.406 2,962,897 0.4000 -1.94%
2017-12-27 0 1.030 1.000 1.040 1.010 1.040 1,085,000 1,115,950 1.0285 0.410 0.398 0.414 0.402 0.414 2,724,359 0.4096 -1.90%
2017-12-22 0 1.050 1.020 1.050 1.020 1.050 275,000 283,100 1.0295 0.418 0.406 0.418 0.406 0.418 690,506 0.4100 0.00%
2017-12-21 0 1.050 1.050 1.060 1.020 1.070 1,510,000 1,598,350 1.0585 0.418 0.418 0.422 0.406 0.426 3,791,504 0.4216 -0.94%
2017-12-20 0 1.060 1.060 1.070 1.060 1.070 265,000 280,950 1.0602 0.422 0.422 0.426 0.422 0.426 665,396 0.4222 -0.93%
2017-12-19 0 1.070 1.050 1.070 0.990 1.070 1,887,800 1,955,988 1.0361 0.426 0.418 0.426 0.394 0.426 4,740,134 0.4126 8.08%
2017-12-18 0 0.990 0.990 1.000 0.970 1.030 1,780,000 1,778,350 0.9991 0.394 0.394 0.398 0.386 0.410 4,469,455 0.3979 -3.88%
2017-12-15 0 1.030 1.030 1.040 1.000 1.040 145,000 146,300 1.0090 0.410 0.410 0.414 0.398 0.414 364,085 0.4018 -0.96%
2017-12-14 0 1.040 1.030 1.040 1.010 1.040 160,000 164,700 1.0294 0.414 0.410 0.414 0.402 0.414 401,749 0.4100 0.00%
2017-12-13 0 1.040 1.030 1.040 1.000 1.050 605,000 618,600 1.0225 0.414 0.410 0.414 0.398 0.418 1,519,113 0.4072 0.00%
2017-12-12 0 1.040 1.030 1.060 1.030 1.060 330,000 345,150 1.0459 0.414 0.410 0.422 0.410 0.422 828,607 0.4165 -1.89%
2017-12-11 0 1.060 1.040 1.060 1.040 1.060 160,000 166,550 1.0409 0.422 0.414 0.422 0.414 0.422 401,749 0.4146 0.00%
2017-12-08 0 1.060 1.040 1.060 1.030 1.060 665,000 698,550 1.0505 0.422 0.414 0.422 0.410 0.422 1,669,768 0.4184 1.92%
2017-12-07 0 1.040 1.000 1.040 1.000 1.060 2,055,000 2,135,100 1.0390 0.414 0.398 0.414 0.398 0.422 5,159,961 0.4138 0.00%
2017-12-06 0 1.040 1.040 1.060 1.030 1.050 210,000 218,350 1.0398 0.414 0.414 0.422 0.410 0.418 527,295 0.4141 -2.80%
2017-12-05 0 1.070 1.050 1.070 1.020 1.080 700,000 732,350 1.0462 0.426 0.418 0.426 0.406 0.430 1,757,651 0.4167 2.88%
2017-12-04 0 1.040 1.030 1.040 1.030 1.060 25,066,300 26,319,106 1.0500 0.414 0.410 0.414 0.410 0.422 62,939,723 0.4182 -1.89%
2017-12-01 0 1.060 1.060 1.080 1.060 1.100 1,130,000 1,213,750 1.0741 0.422 0.422 0.430 0.422 0.438 2,837,351 0.4278 -3.64%
2017-11-30 0 1.100 1.100 1.110 1.040 1.100 4,720,000 5,075,000 1.0752 0.438 0.438 0.442 0.414 0.438 11,851,589 0.4282 1.85%
2017-11-29 0 1.080 1.060 1.080 1.050 1.090 2,585,000 2,751,400 1.0644 0.430 0.422 0.430 0.418 0.434 6,490,754 0.4239 0.93%
2017-11-28 0 1.070 1.070 1.090 1.050 1.090 2,815,000 3,011,550 1.0698 0.426 0.426 0.434 0.418 0.434 7,068,268 0.4261 1.90%
2017-11-27 0 1.050 1.050 1.070 1.050 1.140 1,290,000 1,403,150 1.0877 0.418 0.418 0.426 0.418 0.454 3,239,100 0.4332 -6.25%
2017-11-24 0 1.120 1.100 1.120 1.060 1.120 3,131,000 3,400,540 1.0861 0.446 0.438 0.446 0.422 0.446 7,861,722 0.4325 1.82%
2017-11-23 0 1.100 1.100 1.110 1.070 1.110 5,685,000 6,193,050 1.0894 0.438 0.438 0.442 0.426 0.442 14,274,637 0.4338 1.85%
2017-11-22 0 1.080 1.070 1.090 1.050 1.110 5,590,000 6,055,600 1.0833 0.430 0.426 0.434 0.418 0.442 14,036,098 0.4314 -4.42%
2017-11-21 0 1.130 1.120 1.130 1.130 1.180 2,305,000 2,640,850 1.1457 0.450 0.446 0.450 0.450 0.470 5,787,693 0.4563 -3.42%
2017-11-20 0 1.170 1.170 1.190 1.140 1.190 1,714,200 2,005,384 1.1699 0.466 0.466 0.474 0.454 0.474 4,304,236 0.4659 0.86%
2017-11-17 0 1.160 1.140 1.160 1.140 1.190 1,430,000 1,664,050 1.1637 0.462 0.454 0.462 0.454 0.474 3,590,630 0.4634 -1.69%
2017-11-16 0 1.180 1.180 1.190 1.170 1.190 1,190,000 1,409,350 1.1843 0.470 0.470 0.474 0.466 0.474 2,988,007 0.4717 -1.67%
2017-11-15 0 1.200 1.180 1.200 1.160 1.200 1,145,160 1,367,334 1.1940 0.478 0.470 0.478 0.462 0.478 2,875,417 0.4755 1.69%
2017-11-14 0 1.180 1.180 1.190 1.150 1.200 2,145,000 2,529,950 1.1795 0.470 0.470 0.474 0.458 0.478 5,385,945 0.4697 2.61%
2017-11-13 0 1.150 1.150 1.160 1.150 1.200 3,230,000 3,734,750 1.1563 0.458 0.458 0.462 0.458 0.478 8,110,304 0.4605 -3.36%
2017-11-10 0 1.190 1.190 1.200 1.190 1.220 785,000 943,000 1.2013 0.474 0.474 0.478 0.474 0.486 1,971,080 0.4784 -2.46%
2017-11-09 0 1.220 1.210 1.220 1.210 1.240 725,000 888,000 1.2248 0.486 0.482 0.486 0.482 0.494 1,820,424 0.4878 -0.81%
2017-11-08 0 1.230 1.220 1.230 1.210 1.230 160,000 195,500 1.2219 0.490 0.486 0.490 0.482 0.490 401,749 0.4866 0.82%
2017-11-07 0 1.220 1.210 1.220 1.200 1.240 1,905,570 2,333,272 1.2244 0.486 0.482 0.486 0.478 0.494 4,784,753 0.4876 -0.81%
2017-11-06 0 1.230 1.210 1.230 1.210 1.240 1,430,000 1,751,500 1.2248 0.490 0.482 0.490 0.482 0.494 3,590,630 0.4878 0.00%
2017-11-03 0 1.230 1.230 1.240 1.220 1.260 5,645,500 6,984,100 1.2371 0.490 0.490 0.494 0.486 0.502 14,175,455 0.4927 -2.38%
2017-11-02 0 1.260 1.260 1.270 1.260 1.290 995,000 1,264,150 1.2705 0.502 0.502 0.506 0.502 0.514 2,498,375 0.5060 -1.56%
2017-11-01 0 1.280 1.270 1.280 1.270 1.300 2,850,000 3,663,450 1.2854 0.510 0.506 0.510 0.506 0.518 7,156,150 0.5119 -1.54%
2017-10-31 0 1.300 1.300 1.310 1.300 1.320 2,677,000 3,498,740 1.3070 0.518 0.518 0.522 0.518 0.526 6,721,759 0.5205 -0.76%
2017-10-30 0 1.310 1.310 1.320 1.300 1.340 3,995,000 5,269,450 1.3190 0.522 0.522 0.526 0.518 0.534 10,031,165 0.5253 -2.24%
2017-10-27 0 1.340 1.330 1.340 1.330 1.360 3,130,000 4,205,850 1.3437 0.534 0.530 0.534 0.530 0.542 7,859,211 0.5351 0.00%
2017-10-26 0 1.340 1.340 1.360 1.330 1.380 4,117,000 5,562,990 1.3512 0.534 0.534 0.542 0.530 0.550 10,337,499 0.5381 0.75%
2017-10-25 0 1.330 1.330 1.340 1.320 1.410 12,035,000 16,466,850 1.3682 0.530 0.530 0.534 0.526 0.562 30,219,042 0.5449 2.31%
2017-10-24 0 1.300 1.300 1.310 1.300 1.320 1,230,000 1,610,050 1.3090 0.518 0.518 0.522 0.518 0.526 3,088,444 0.5213 0.00%
2017-10-23 0 1.300 1.300 1.310 1.300 1.310 2,570,000 3,342,950 1.3008 0.518 0.518 0.522 0.518 0.522 6,453,090 0.5180 -0.76%
2017-10-20 0 1.310 1.290 1.320 1.300 1.320 1,234,000 1,610,280 1.3049 0.522 0.514 0.526 0.518 0.526 3,098,488 0.5197 1.55%
2017-10-19 0 1.290 1.280 1.300 1.290 1.320 3,165,000 4,105,100 1.2970 0.514 0.510 0.518 0.514 0.526 7,947,093 0.5166 -0.77%
2017-10-18 0 1.300 1.300 1.310 1.290 1.320 5,495,000 7,187,200 1.3080 0.518 0.518 0.522 0.514 0.526 13,797,560 0.5209 -1.52%
2017-10-17 0 1.320 1.310 1.320 1.300 1.340 3,660,000 4,800,550 1.3116 0.526 0.522 0.526 0.518 0.534 9,190,004 0.5224 -1.49%
2017-10-16 0 1.340 1.330 1.340 1.330 1.340 1,530,000 2,038,700 1.3325 0.534 0.530 0.534 0.530 0.534 3,841,723 0.5307 0.75%
2017-10-13 0 1.330 1.330 1.340 1.310 1.360 3,310,000 4,435,200 1.3399 0.530 0.530 0.534 0.522 0.542 8,311,178 0.5336 0.76%
2017-10-12 0 1.320 1.310 1.320 1.290 1.320 3,773,000 4,896,500 1.2978 0.526 0.522 0.526 0.514 0.526 9,473,739 0.5168 1.54%
2017-10-11 0 1.300 1.300 1.320 1.290 1.320 6,090,000 7,932,800 1.3026 0.518 0.518 0.526 0.514 0.526 15,291,563 0.5188 -2.26%
2017-10-10 0 1.330 1.330 1.340 1.320 1.340 1,869,500 2,471,930 1.3222 0.530 0.530 0.534 0.526 0.534 4,694,184 0.5266 0.76%
2017-10-09 0 1.320 1.310 1.320 1.290 1.340 4,720,000 6,208,850 1.3154 0.526 0.522 0.526 0.514 0.534 11,851,589 0.5239 1.54%
2017-10-06 0 1.300 1.300 1.310 1.290 1.310 1,515,000 1,966,550 1.2981 0.518 0.518 0.522 0.514 0.522 3,804,059 0.5170 -0.76%
2017-10-04 0 1.310 1.310 1.320 1.310 1.350 1,935,000 2,567,200 1.3267 0.522 0.522 0.526 0.522 0.538 4,858,649 0.5284 -2.96%
2017-10-03 0 1.350 1.350 1.360 1.340 1.370 4,913,008 6,645,850 1.3527 0.538 0.538 0.542 0.534 0.546 12,336,219 0.5387 0.75%
2017-09-29 0 1.340 1.320 1.340 1.300 1.350 7,610,000 10,070,350 1.3233 0.534 0.526 0.534 0.518 0.538 19,108,177 0.5270 2.29%
2017-09-28 0 1.310 1.290 1.310 1.290 1.320 2,946,000 3,821,460 1.2972 0.522 0.514 0.522 0.514 0.526 7,397,200 0.5166 2.34%
2017-09-27 0 1.280 1.280 1.300 1.280 1.320 4,655,000 6,013,850 1.2919 0.510 0.510 0.518 0.510 0.526 11,688,379 0.5145 -3.03%
2017-09-26 0 1.320 1.310 1.320 1.300 1.330 3,570,000 4,690,650 1.3139 0.526 0.522 0.526 0.518 0.530 8,964,020 0.5233 -0.75%
2017-09-25 0 1.330 1.330 1.340 1.320 1.430 40,382,004 55,303,795 1.3695 0.530 0.530 0.534 0.526 0.570 101,396,382 0.5454 -1.62%
2017-09-22 0 1.370 1.350 1.370 1.240 1.400 16,160,200 21,239,846 1.3143 0.538 0.531 0.538 0.487 0.550 41,120,399 0.5165 11.38%
2017-09-21 0 1.230 1.220 1.250 1.230 1.300 1,450,000 1,820,800 1.2557 0.483 0.479 0.491 0.483 0.511 3,689,594 0.4935 0.82%
2017-09-20 0 1.220 1.220 1.240 1.210 1.270 1,035,000 1,271,550 1.2286 0.479 0.479 0.487 0.476 0.499 2,633,607 0.4828 -3.94%
2017-09-19 0 1.270 1.250 1.270 1.260 1.300 320,000 408,200 1.2756 0.499 0.491 0.499 0.495 0.511 814,255 0.5013 2.42%
2017-09-18 0 1.240 1.230 1.240 1.240 1.260 245,000 307,500 1.2551 0.487 0.483 0.487 0.487 0.495 623,414 0.4933 0.00%
2017-09-15 0 1.240 1.220 1.240 1.210 1.250 645,000 790,100 1.2250 0.487 0.479 0.487 0.476 0.491 1,641,233 0.4814 1.64%
2017-09-14 0 1.220 1.220 1.230 1.220 1.240 700,000 856,000 1.2229 0.479 0.479 0.483 0.479 0.487 1,781,183 0.4806 -0.81%
2017-09-13 0 1.230 1.230 1.250 1.230 1.270 255,200 317,094 1.2425 0.483 0.483 0.491 0.483 0.499 649,369 0.4883 -1.60%
2017-09-12 0 1.250 1.220 1.250 1.220 1.250 520,000 648,100 1.2463 0.491 0.479 0.491 0.479 0.491 1,323,165 0.4898 1.63%
2017-09-11 0 1.230 1.220 1.230 1.230 1.250 580,000 714,200 1.2314 0.483 0.479 0.483 0.483 0.491 1,475,838 0.4839 -0.81%
2017-09-08 0 1.240 1.230 1.250 1.230 1.240 215,000 264,950 1.2323 0.487 0.483 0.491 0.483 0.487 547,078 0.4843 -0.80%
2017-09-07 0 1.250 1.230 1.270 1.250 1.260 120,500 150,700 1.2506 0.491 0.483 0.499 0.491 0.495 306,618 0.4915 -0.79%
2017-09-06 0 1.260 1.250 1.260 1.230 1.260 345,000 429,550 1.2451 0.495 0.491 0.495 0.483 0.495 877,869 0.4893 2.44%
2017-09-05 0 1.230 1.230 1.250 1.220 1.270 800,750 985,357 1.2305 0.483 0.483 0.491 0.479 0.499 2,037,547 0.4836 0.00%
2017-09-04 0 1.230 1.230 1.260 1.230 1.280 1,915,300 2,388,560 1.2471 0.483 0.483 0.495 0.483 0.503 4,873,572 0.4901 -5.38%
2017-09-01 0 1.300 1.260 1.300 1.260 1.300 1,380,000 1,775,700 1.2867 0.511 0.495 0.511 0.495 0.511 3,511,476 0.5057 0.78%
2017-08-31 0 1.290 1.260 1.300 1.260 1.300 1,055,000 1,350,150 1.2798 0.507 0.495 0.511 0.495 0.511 2,684,498 0.5029 -2.27%
2017-08-30 0 1.320 1.300 1.320 1.260 1.380 9,800,000 13,026,650 1.3293 0.519 0.511 0.519 0.495 0.542 24,936,567 0.5224 3.13%
2017-08-29 0 1.280 1.260 1.290 1.250 1.340 4,310,000 5,646,200 1.3100 0.503 0.495 0.507 0.491 0.527 10,967,000 0.5148 2.40%
2017-08-28 0 1.250 1.240 1.300 1.190 1.350 10,350,000 12,894,900 1.2459 0.491 0.487 0.511 0.468 0.531 26,336,068 0.4896 1.63%
2017-08-25 0 1.230 1.210 1.270 1.210 1.320 2,670,000 3,482,750 1.3044 0.483 0.476 0.499 0.476 0.519 6,793,942 0.5126 -3.91%
2017-08-24 0 1.280 1.260 1.280 1.200 1.340 6,080,900 7,753,657 1.2751 0.503 0.495 0.503 0.472 0.527 15,473,140 0.5011 5.79%
2017-08-22 0 1.210 1.180 1.210 1.180 1.230 785,000 937,600 1.1944 0.476 0.464 0.476 0.464 0.483 1,997,470 0.4694 -3.20%
2017-08-21 0 1.250 1.250 1.290 1.120 1.250 1,625,600 1,987,110 1.2224 0.491 0.491 0.507 0.440 0.491 4,136,417 0.4804 7.76%
2017-08-18 0 1.160 1.150 1.160 - - 750 825 1.1000 0.456 0.452 0.456 - - 1,908 0.4323 -0.85%
2017-08-17 0 1.170 1.160 1.170 1.150 1.220 615,000 725,250 1.1793 0.460 0.456 0.460 0.452 0.479 1,564,897 0.4634 2.63%
2017-08-16 0 1.140 1.130 1.140 1.140 1.170 305,000 349,800 1.1469 0.448 0.444 0.448 0.448 0.460 776,087 0.4507 0.00%
2017-08-15 0 1.140 1.140 1.160 1.140 1.160 60,000 68,500 1.1417 0.448 0.448 0.456 0.448 0.456 152,673 0.4487 0.00%
2017-08-14 0 1.140 1.140 1.160 1.120 1.150 220,000 250,700 1.1395 0.448 0.448 0.456 0.440 0.452 559,800 0.4478 0.00%
2017-08-11 0 1.140 1.140 1.150 1.120 1.150 110,000 124,850 1.1350 0.448 0.448 0.452 0.440 0.452 279,900 0.4461 -0.87%
2017-08-10 0 1.150 1.140 1.150 1.140 1.150 80,000 91,250 1.1406 0.452 0.448 0.452 0.448 0.452 203,564 0.4483 0.88%
2017-08-09 0 1.140 1.140 1.170 1.140 1.180 510,000 587,500 1.1520 0.448 0.448 0.460 0.448 0.464 1,297,719 0.4527 -1.72%
2017-08-08 0 1.160 1.150 1.160 1.140 1.160 220,450 253,804 1.1513 0.456 0.452 0.456 0.448 0.456 560,946 0.4525 0.00%
2017-08-07 0 1.160 1.160 1.180 1.140 1.180 700,000 812,100 1.1601 0.456 0.456 0.464 0.448 0.464 1,781,183 0.4559 -0.85%
2017-08-04 0 1.170 1.150 1.170 1.150 1.210 3,510,000 4,140,450 1.1796 0.460 0.452 0.460 0.452 0.476 8,931,362 0.4636 -2.50%
2017-08-03 0 1.200 1.160 1.200 1.160 1.200 595,000 702,100 1.1800 0.472 0.456 0.472 0.456 0.472 1,514,006 0.4637 1.69%
2017-08-02 0 1.180 1.180 1.190 1.180 1.210 340,000 403,150 1.1857 0.464 0.464 0.468 0.464 0.476 865,146 0.4660 -2.48%
2017-08-01 0 1.210 1.200 1.210 1.180 1.210 715,000 852,150 1.1918 0.476 0.472 0.476 0.464 0.476 1,819,352 0.4684 0.00%
2017-07-31 0 1.210 1.200 1.210 1.200 1.220 785,000 943,850 1.2024 0.476 0.472 0.476 0.472 0.479 1,997,470 0.4725 0.00%
2017-07-28 0 1.210 1.200 1.210 1.200 1.230 313,200 378,530 1.2086 0.476 0.472 0.476 0.472 0.483 796,952 0.4750 -0.82%
2017-07-27 0 1.220 1.220 1.230 1.110 1.250 13,636,000 16,661,930 1.2219 0.479 0.479 0.483 0.436 0.491 34,697,452 0.4802 8.93%
2017-07-26 0 1.120 1.100 1.120 1.080 1.190 3,768,000 4,273,060 1.1340 0.440 0.432 0.440 0.424 0.468 9,587,856 0.4457 -6.67%
2017-07-25 0 1.200 1.180 1.210 1.170 1.210 760,000 900,850 1.1853 0.472 0.464 0.476 0.460 0.476 1,933,856 0.4658 1.69%
2017-07-24 0 1.180 1.170 1.180 1.170 1.220 1,600,000 1,897,300 1.1858 0.464 0.460 0.464 0.460 0.479 4,071,276 0.4660 -2.48%
2017-07-21 0 1.210 1.190 1.210 1.180 1.240 1,570,000 1,877,450 1.1958 0.476 0.468 0.476 0.464 0.487 3,994,940 0.4700 0.00%
2017-07-20 0 1.210 1.200 1.230 1.200 1.250 1,330,000 1,617,050 1.2158 0.476 0.472 0.483 0.472 0.491 3,384,248 0.4778 -0.82%
2017-07-19 0 1.220 1.220 1.230 1.220 1.270 2,185,000 2,726,750 1.2479 0.479 0.479 0.483 0.479 0.499 5,559,837 0.4904 -3.94%
2017-07-18 0 1.270 1.260 1.280 1.260 1.290 865,000 1,098,100 1.2695 0.499 0.495 0.503 0.495 0.507 2,201,034 0.4989 -1.55%
2017-07-17 0 1.290 1.260 1.290 1.260 1.300 2,191,000 2,796,140 1.2762 0.507 0.495 0.507 0.495 0.511 5,575,104 0.5015 -0.77%
2017-07-14 0 1.300 1.290 1.300 1.270 1.300 975,000 1,252,050 1.2842 0.511 0.507 0.511 0.499 0.511 2,480,934 0.5047 -0.76%
2017-07-13 0 1.310 1.300 1.310 1.260 1.340 4,220,400 5,459,056 1.2935 0.515 0.511 0.515 0.495 0.527 10,739,009 0.5083 -0.76%
2017-07-12 0 1.320 1.310 1.320 1.270 1.420 15,920,000 21,685,700 1.3622 0.519 0.515 0.519 0.499 0.558 40,509,199 0.5353 2.33%
2017-07-11 0 1.290 1.280 1.290 1.280 1.300 225,000 291,400 1.2951 0.507 0.503 0.507 0.503 0.511 572,523 0.5090 0.78%
2017-07-10 0 1.280 1.270 1.280 1.250 1.310 2,240,000 2,868,500 1.2806 0.503 0.499 0.503 0.491 0.515 5,699,787 0.5033 0.00%
2017-07-07 0 1.280 1.260 1.280 1.240 1.280 125,000 156,850 1.2548 0.503 0.495 0.503 0.487 0.503 318,068 0.4931 1.59%
2017-07-06 0 1.260 1.260 1.270 1.250 1.280 40,000 50,750 1.2688 0.495 0.495 0.499 0.491 0.503 101,782 0.4986 -2.33%
2017-07-05 0 1.290 1.240 1.280 1.220 1.320 695,000 876,500 1.2612 0.507 0.487 0.503 0.479 0.519 1,768,461 0.4956 3.20%
2017-07-04 0 1.250 1.220 1.280 1.220 1.290 345,000 428,250 1.2413 0.491 0.479 0.503 0.479 0.507 877,869 0.4878 0.81%
2017-07-03 0 1.240 1.230 1.270 1.220 1.280 420,000 521,400 1.2414 0.487 0.483 0.499 0.479 0.503 1,068,710 0.4879 -3.88%
2017-06-30 0 1.290 1.270 1.300 1.200 1.300 3,560,000 4,524,050 1.2708 0.507 0.499 0.511 0.472 0.511 9,058,590 0.4994 4.88%
2017-06-29 0 1.230 1.200 1.230 1.200 1.230 1,550,000 1,892,250 1.2208 0.483 0.472 0.483 0.472 0.483 3,944,049 0.4798 2.50%
2017-06-28 0 1.200 1.190 1.220 1.150 1.230 1,565,000 1,883,900 1.2038 0.472 0.468 0.479 0.452 0.483 3,982,217 0.4731 0.00%
2017-06-27 0 1.200 1.200 1.210 1.200 1.240 1,050,000 1,275,900 1.2151 0.472 0.472 0.476 0.472 0.487 2,671,775 0.4775 -4.00%
2017-06-26 0 1.250 1.240 1.270 1.250 1.280 185,000 234,450 1.2673 0.491 0.487 0.499 0.491 0.503 470,741 0.4980 -2.34%
2017-06-23 0 1.280 1.260 1.280 - - 0 0 - 0.503 0.495 0.503 - - 0 - 0.00%
2017-06-22 0 1.280 1.250 1.280 1.240 1.280 550,000 691,200 1.2567 0.503 0.491 0.503 0.487 0.503 1,399,501 0.4939 0.79%
2017-06-21 0 1.270 1.260 1.300 1.260 1.270 250,000 315,350 1.2614 0.499 0.495 0.511 0.495 0.499 636,137 0.4957 0.00%
2017-06-20 0 1.270 1.270 1.300 1.260 1.300 135,250 172,205 1.2732 0.499 0.499 0.511 0.495 0.511 344,150 0.5004 0.00%
2017-06-19 0 1.270 1.270 1.300 1.270 1.300 60,200 77,496 1.2873 0.499 0.499 0.511 0.499 0.511 153,182 0.5059 -1.55%
2017-06-16 0 1.290 1.270 1.300 1.260 1.300 130,000 166,900 1.2838 0.507 0.499 0.511 0.495 0.511 330,791 0.5045 2.38%
2017-06-15 0 1.260 1.260 1.270 1.260 1.280 285,000 362,600 1.2723 0.495 0.495 0.499 0.495 0.503 725,196 0.5000 -1.56%
2017-06-14 0 1.280 1.280 1.310 1.280 1.300 118,000 152,980 1.2964 0.503 0.503 0.515 0.503 0.511 300,257 0.5095 -1.54%
2017-06-13 0 1.300 1.300 1.320 1.290 1.310 265,000 344,600 1.3004 0.511 0.511 0.519 0.507 0.515 674,305 0.5110 -1.52%
2017-06-12 0 1.320 1.310 1.320 1.300 1.330 520,000 683,100 1.3137 0.519 0.515 0.519 0.511 0.523 1,323,165 0.5163 0.00%
2017-06-09 0 1.320 1.300 1.320 1.300 1.320 100,000 131,200 1.3120 0.519 0.511 0.519 0.511 0.519 254,455 0.5156 0.00%
2017-06-08 0 1.320 1.290 1.320 1.290 1.350 585,000 778,500 1.3308 0.519 0.507 0.519 0.507 0.531 1,488,560 0.5230 -1.49%
2017-06-07 0 1.340 1.290 1.350 1.270 1.350 2,615,000 3,412,250 1.3049 0.527 0.507 0.531 0.499 0.531 6,653,992 0.5128 7.20%
2017-06-06 0 1.250 1.230 1.250 1.220 1.300 1,815,620 2,275,418 1.2532 0.491 0.483 0.491 0.479 0.511 4,619,932 0.4925 -3.10%
2017-06-05 0 1.290 1.260 1.290 1.270 1.300 156,000 199,330 1.2778 0.507 0.495 0.507 0.499 0.511 396,949 0.5022 0.00%
2017-06-02 0 1.290 1.280 1.300 1.280 1.360 1,781,824 2,311,748 1.2974 0.507 0.503 0.511 0.503 0.534 4,533,936 0.5099 -5.15%
2017-06-01 0 1.360 1.340 1.360 1.340 1.400 1,210,000 1,627,366 1.3449 0.534 0.527 0.534 0.527 0.550 3,078,903 0.5286 -2.86%
2017-05-31 0 1.400 1.360 1.380 1.320 1.450 21,225,000 29,508,700 1.3903 0.550 0.534 0.542 0.519 0.570 54,008,024 0.5464 4.48%
2017-05-29 0 1.340 1.320 1.340 1.310 1.350 1,008,000 1,344,351 1.3337 0.527 0.519 0.527 0.515 0.531 2,564,904 0.5241 0.00%
2017-05-26 0 1.340 1.310 1.340 1.310 1.340 1,105,500 1,466,245 1.3263 0.527 0.515 0.527 0.515 0.527 2,812,997 0.5212 0.75%
2017-05-25 0 1.330 1.320 1.330 1.300 1.330 1,685,000 2,223,100 1.3193 0.523 0.519 0.523 0.511 0.523 4,287,563 0.5185 1.53%
2017-05-24 0 1.310 1.300 1.310 1.290 1.310 615,000 799,500 1.3000 0.515 0.511 0.515 0.507 0.515 1,564,897 0.5109 0.77%
2017-05-23 0 1.300 1.270 1.300 1.270 1.330 2,245,000 2,931,650 1.3059 0.511 0.499 0.511 0.499 0.523 5,712,510 0.5132 0.00%
2017-05-22 0 1.300 1.290 1.310 1.260 1.330 4,920,000 6,418,800 1.3046 0.511 0.507 0.515 0.495 0.523 12,519,175 0.5127 3.17%
2017-05-19 0 1.260 1.260 1.270 1.240 1.300 2,605,000 3,291,200 1.2634 0.495 0.495 0.499 0.487 0.511 6,628,547 0.4965 0.80%
2017-05-18 0 1.250 1.240 1.250 1.220 1.260 3,195,000 3,967,950 1.2419 0.491 0.487 0.491 0.479 0.495 8,129,830 0.4881 1.63%
2017-05-17 0 1.230 1.220 1.230 1.200 1.250 2,765,440 3,379,719 1.2221 0.483 0.479 0.483 0.472 0.491 7,036,794 0.4803 0.00%
2017-05-16 0 1.230 1.220 1.230 1.220 1.240 1,860,000 2,275,850 1.2236 0.483 0.479 0.483 0.479 0.487 4,732,859 0.4809 0.00%
2017-05-15 0 1.230 1.180 1.240 1.180 1.230 46,000 54,740 1.1900 0.483 0.464 0.487 0.464 0.483 117,049 0.4677 4.24%
2017-05-12 0 1.180 1.170 1.190 1.170 1.210 910,000 1,081,050 1.1880 0.464 0.460 0.468 0.460 0.476 2,315,538 0.4669 -2.48%
2017-05-11 0 1.210 1.190 1.210 1.190 1.210 215,000 258,150 1.2007 0.476 0.468 0.476 0.468 0.476 547,078 0.4719 -0.82%
2017-05-10 0 1.220 1.190 1.220 1.180 1.230 1,590,000 1,926,700 1.2118 0.479 0.468 0.479 0.464 0.483 4,045,831 0.4762 2.52%
2017-05-09 0 1.190 1.180 1.200 1.180 1.250 1,100,500 1,322,545 1.2018 0.468 0.464 0.472 0.464 0.491 2,800,275 0.4723 -4.80%
2017-05-08 0 1.250 1.220 1.240 1.210 1.260 1,635,000 2,021,350 1.2363 0.491 0.479 0.487 0.476 0.495 4,160,335 0.4859 0.81%
2017-05-05 0 1.240 1.230 1.260 1.230 1.340 1,275,602 1,628,340 1.2765 0.487 0.483 0.495 0.483 0.527 3,245,830 0.5017 0.00%
2017-05-04 0 1.240 1.210 1.250 1.210 1.250 125,780 154,228 1.2262 0.487 0.476 0.491 0.476 0.491 320,053 0.4819 -0.80%
2017-05-02 0 1.250 1.230 1.260 1.240 1.260 340,000 422,850 1.2437 0.491 0.483 0.495 0.487 0.495 865,146 0.4888 -0.79%
2017-04-28 0 1.260 1.250 1.260 1.220 1.270 1,200,000 1,494,500 1.2454 0.495 0.491 0.495 0.479 0.499 3,053,457 0.4894 0.80%
2017-04-27 0 1.250 1.230 1.250 1.200 1.250 325,000 402,900 1.2397 0.491 0.483 0.491 0.472 0.491 826,978 0.4872 0.00%
2017-04-26 0 1.250 1.240 1.250 1.200 1.260 445,000 551,050 1.2383 0.491 0.487 0.491 0.472 0.495 1,132,324 0.4867 3.31%
2017-04-25 0 1.210 1.200 1.220 1.210 1.240 258,300 314,994 1.2195 0.476 0.472 0.479 0.476 0.487 657,257 0.4793 -0.82%
2017-04-24 0 1.220 1.210 1.220 1.180 1.220 1,285,560 1,548,044 1.2042 0.479 0.476 0.479 0.464 0.479 3,271,169 0.4732 2.52%
2017-04-21 0 1.190 1.180 1.210 1.170 1.210 485,000 576,900 1.1895 0.468 0.464 0.476 0.460 0.476 1,234,106 0.4675 -1.65%
2017-04-20 0 1.210 1.200 1.220 1.190 1.300 1,725,000 2,096,950 1.2156 0.476 0.472 0.479 0.468 0.511 4,389,345 0.4777 -1.63%
2017-04-19 0 1.230 1.180 1.230 1.180 1.230 1,010,000 1,232,300 1.2201 0.483 0.464 0.483 0.464 0.483 2,569,993 0.4795 0.82%
2017-04-18 0 1.220 1.190 1.230 1.190 1.230 215,000 263,400 1.2251 0.479 0.468 0.483 0.468 0.483 547,078 0.4815 -0.81%
2017-04-13 0 1.230 1.200 1.230 1.230 1.230 340,000 418,200 1.2300 0.483 0.472 0.483 0.483 0.483 865,146 0.4834 0.00%
2017-04-12 0 1.230 1.200 1.230 1.190 1.250 875,000 1,075,450 1.2291 0.483 0.472 0.483 0.468 0.491 2,226,479 0.4830 0.00%
2017-04-11 0 1.230 1.190 1.230 1.190 1.230 1,205,000 1,450,450 1.2037 0.483 0.468 0.483 0.468 0.483 3,066,180 0.4730 1.65%
2017-04-10 0 1.210 1.180 1.220 1.180 1.210 525,000 625,450 1.1913 0.476 0.464 0.479 0.464 0.476 1,335,888 0.4682 0.83%
2017-04-07 0 1.200 1.200 1.210 1.170 1.220 1,400,000 1,675,200 1.1966 0.472 0.472 0.476 0.460 0.479 3,562,367 0.4702 1.69%
2017-04-06 0 1.180 1.170 1.190 1.170 1.240 650,000 772,000 1.1877 0.464 0.460 0.468 0.460 0.487 1,653,956 0.4668 -2.48%
2017-04-05 0 1.210 1.190 1.210 1.190 1.240 3,769,222 4,565,197 1.2112 0.476 0.468 0.476 0.468 0.487 9,590,965 0.4760 -1.63%
2017-04-03 0 1.230 1.200 1.230 1.190 1.240 1,470,000 1,779,650 1.2106 0.483 0.472 0.483 0.468 0.487 3,740,485 0.4758 -0.81%
2017-03-31 0 1.240 1.230 1.240 1.200 1.270 1,515,000 1,845,200 1.2180 0.487 0.483 0.487 0.472 0.499 3,854,990 0.4787 -1.59%
2017-03-30 0 1.260 1.250 1.280 1.240 1.320 3,865,000 4,926,050 1.2745 0.495 0.491 0.503 0.487 0.519 9,834,677 0.5009 -5.26%
2017-03-29 0 1.330 1.320 1.330 1.310 1.350 4,495,000 6,035,050 1.3426 0.523 0.519 0.523 0.515 0.531 11,437,742 0.5276 -2.21%
2017-03-28 0 1.360 1.350 1.360 1.350 1.360 295,500 400,110 1.3540 0.534 0.531 0.534 0.531 0.534 751,914 0.5321 0.74%
2017-03-27 0 1.350 1.340 1.350 - - 0 0 - 0.531 0.527 0.531 - - 0 - -0.74%
2017-03-24 0 1.360 1.350 1.360 1.310 1.360 1,235,000 1,640,900 1.3287 0.534 0.531 0.534 0.515 0.534 3,142,516 0.5222 0.74%
2017-03-23 0 1.350 1.340 1.360 1.330 1.370 2,075,000 2,788,650 1.3439 0.531 0.527 0.534 0.523 0.538 5,279,936 0.5282 -2.17%
2017-03-22 0 1.380 1.340 1.350 1.350 1.410 2,510,000 3,449,400 1.3743 0.542 0.527 0.531 0.531 0.554 6,386,815 0.5401 -2.82%
2017-03-21 0 1.420 1.410 1.420 1.410 1.490 1,525,100 2,175,993 1.4268 0.558 0.554 0.558 0.554 0.586 3,880,690 0.5607 -5.33%
2017-03-20 0 1.500 1.480 1.500 1.420 1.570 2,145,000 3,183,000 1.4839 0.589 0.582 0.589 0.558 0.617 5,458,055 0.5832 3.45%
2017-03-17 0 1.450 1.440 1.450 1.420 1.450 1,820,000 2,630,800 1.4455 0.570 0.566 0.570 0.558 0.570 4,631,077 0.5681 2.84%
2017-03-16 0 1.410 1.410 1.420 1.380 1.450 1,725,000 2,441,550 1.4154 0.554 0.554 0.558 0.542 0.570 4,389,345 0.5562 -0.70%
2017-03-15 0 1.420 1.410 1.420 1.400 1.430 1,040,000 1,471,050 1.4145 0.558 0.554 0.558 0.550 0.562 2,646,330 0.5559 0.71%
2017-03-14 0 1.410 1.390 1.410 1.380 1.420 1,295,000 1,803,900 1.3930 0.554 0.546 0.554 0.542 0.558 3,295,189 0.5474 0.00%
2017-03-13 0 1.410 1.400 1.420 1.380 1.420 1,115,000 1,553,200 1.3930 0.554 0.550 0.558 0.542 0.558 2,837,171 0.5474 3.68%
2017-03-10 0 1.360 1.350 1.360 1.340 1.400 3,220,000 4,359,000 1.3537 0.534 0.531 0.534 0.527 0.550 8,193,444 0.5320 -2.86%
2017-03-09 0 1.400 1.400 1.410 1.370 1.420 1,590,000 2,215,100 1.3931 0.550 0.550 0.554 0.538 0.558 4,045,831 0.5475 1.45%
2017-03-08 0 1.380 1.380 1.390 1.370 1.410 380,001 530,951 1.3972 0.542 0.542 0.546 0.538 0.554 966,931 0.5491 0.73%
2017-03-07 0 1.370 1.360 1.380 1.350 1.420 950,000 1,300,200 1.3686 0.538 0.534 0.542 0.531 0.558 2,417,320 0.5379 1.48%
2017-03-06 0 1.350 1.350 1.360 1.320 1.410 3,706,000 4,990,220 1.3465 0.531 0.531 0.534 0.519 0.554 9,430,094 0.5292 -3.57%
2017-03-03 0 1.400 1.380 1.400 1.350 1.400 3,265,000 4,483,550 1.3732 0.550 0.542 0.550 0.531 0.550 8,307,948 0.5397 -0.71%
2017-03-02 0 1.410 1.410 1.430 1.410 1.500 1,045,000 1,497,950 1.4334 0.554 0.554 0.562 0.554 0.589 2,659,052 0.5633 -3.42%
2017-03-01 0 1.460 1.450 1.480 1.400 1.510 4,010,000 5,988,400 1.4934 0.574 0.570 0.582 0.550 0.593 10,203,636 0.5869 4.29%
2017-02-28 0 1.400 1.390 1.400 1.360 1.560 5,285,000 7,842,100 1.4838 0.550 0.546 0.550 0.534 0.613 13,447,934 0.5831 0.00%
2017-02-27 0 1.400 1.390 1.410 1.320 1.410 2,620,000 3,603,550 1.3754 0.550 0.546 0.554 0.519 0.554 6,666,715 0.5405 -0.71%
2017-02-24 0 1.410 1.380 1.420 1.380 1.440 2,065,000 2,898,600 1.4037 0.554 0.542 0.558 0.542 0.566 5,254,491 0.5516 -1.40%
2017-02-23 0 1.430 1.420 1.450 1.430 1.470 940,000 1,361,100 1.4480 0.562 0.558 0.570 0.562 0.578 2,391,875 0.5691 2.14%
2017-02-22 0 1.400 1.400 1.410 1.380 1.420 4,500,000 6,298,150 1.3996 0.550 0.550 0.554 0.542 0.558 11,450,465 0.5500 -3.45%
2017-02-21 0 1.450 1.440 1.460 1.440 1.490 2,355,170 3,444,539 1.4625 0.570 0.566 0.574 0.566 0.586 5,992,842 0.5748 -3.97%
2017-02-20 0 1.510 1.500 1.510 1.480 1.570 101,765,000 152,665,450 1.5002 0.593 0.589 0.593 0.582 0.617 258,945,894 0.5896 0.00%
2017-02-17 0 1.510 1.500 1.530 1.480 1.620 2,565,000 3,881,000 1.5131 0.593 0.589 0.601 0.582 0.637 6,526,765 0.5946 2.72%
2017-02-16 0 1.470 1.450 1.470 1.460 1.610 8,469,734 12,894,443 1.5224 0.578 0.570 0.578 0.574 0.633 21,551,642 0.5983 -8.70%
2017-02-15 0 1.610 1.590 1.610 1.600 1.650 2,790,600 4,517,886 1.6190 0.633 0.625 0.633 0.629 0.648 7,100,815 0.6362 -1.23%
2017-02-14 0 1.630 1.620 1.640 1.620 1.640 855,000 1,392,000 1.6281 0.641 0.637 0.645 0.637 0.645 2,175,588 0.6398 -1.21%
2017-02-13 0 1.650 1.650 1.670 1.580 1.660 875,000 1,433,150 1.6379 0.648 0.648 0.656 0.621 0.652 2,226,479 0.6437 3.12%
2017-02-10 0 1.600 1.600 1.610 1.580 1.650 3,325,000 5,351,300 1.6094 0.629 0.629 0.633 0.621 0.648 8,460,621 0.6325 2.56%
2017-02-09 0 1.560 1.560 1.570 1.550 1.650 5,535,000 8,740,650 1.5792 0.613 0.613 0.617 0.609 0.648 14,084,071 0.6206 -2.50%
2017-02-08 0 1.600 1.580 1.610 1.550 1.670 6,450,000 10,396,000 1.6118 0.629 0.621 0.633 0.609 0.656 16,412,333 0.6334 -4.19%
2017-02-07 0 1.670 1.660 1.670 1.650 1.800 4,825,000 8,237,350 1.7072 0.656 0.652 0.656 0.648 0.707 12,277,443 0.6709 -3.47%
2017-02-06 0 1.730 1.730 1.740 1.700 1.790 2,305,000 4,002,550 1.7365 0.680 0.680 0.684 0.668 0.703 5,865,182 0.6824 -2.26%
2017-02-03 0 1.770 1.760 1.770 1.760 1.830 2,970,000 5,379,100 1.8111 0.696 0.692 0.696 0.692 0.719 7,557,307 0.7118 -1.67%
2017-02-02 0 1.800 1.800 1.820 1.750 1.850 4,625,040 8,318,570 1.7986 0.707 0.707 0.715 0.688 0.727 11,768,635 0.7068 5.26%
2017-02-01 0 1.710 1.690 1.720 1.670 1.710 255,000 429,150 1.6829 0.672 0.664 0.676 0.656 0.672 648,860 0.6614 0.00%
2017-01-27 0 1.710 1.700 1.710 1.670 1.710 2,160,000 3,653,950 1.6916 0.672 0.668 0.672 0.656 0.672 5,496,223 0.6648 2.40%
2017-01-26 0 1.670 1.650 1.670 1.640 1.700 4,070,000 6,820,450 1.6758 0.656 0.648 0.656 0.645 0.668 10,356,309 0.6586 0.00%
2017-01-25 0 1.670 1.660 1.680 1.650 1.690 1,235,000 2,076,500 1.6814 0.656 0.652 0.660 0.648 0.664 3,142,516 0.6608 -0.60%
2017-01-24 0 1.680 1.660 1.680 1.580 1.710 47,495,000 80,535,100 1.6957 0.660 0.652 0.660 0.621 0.672 120,853,292 0.6664 3.07%
2017-01-23 0 1.630 1.610 1.630 1.550 1.690 28,418,000 47,627,800 1.6760 0.641 0.633 0.641 0.609 0.664 72,310,956 0.6587 -3.55%
2017-01-20 0 1.690 1.680 1.690 1.670 1.720 47,280,000 80,378,350 1.7000 0.664 0.660 0.664 0.656 0.676 120,306,214 0.6681 0.00%
2017-01-19 0 1.690 1.680 1.700 1.640 1.840 49,425,000 88,245,750 1.7854 0.664 0.660 0.668 0.645 0.723 125,764,269 0.7017 -6.11%
2017-01-18 0 1.800 1.800 1.810 1.700 1.840 7,083,450 12,678,032 1.7898 0.707 0.707 0.711 0.668 0.723 18,024,176 0.7034 1.12%
2017-01-17 0 1.780 1.770 1.790 1.610 1.790 6,017,600 10,428,396 1.7330 0.700 0.696 0.703 0.633 0.703 15,312,070 0.6811 8.54%
2017-01-16 0 1.640 1.630 1.650 1.600 1.650 2,125,000 3,434,400 1.6162 0.645 0.641 0.648 0.629 0.648 5,407,164 0.6352 -0.61%
2017-01-13 0 1.650 1.620 1.650 1.530 1.670 6,032,000 9,609,710 1.5931 0.648 0.637 0.648 0.601 0.656 15,348,712 0.6261 6.45%
2017-01-12 0 1.550 1.550 1.560 1.500 1.560 1,575,000 2,415,700 1.5338 0.609 0.609 0.613 0.589 0.613 4,007,663 0.6028 0.00%
2017-01-11 0 1.550 1.550 1.560 1.490 1.590 3,192,000 4,898,020 1.5345 0.609 0.609 0.613 0.586 0.625 8,122,196 0.6030 1.97%
2017-01-10 0 1.520 1.510 1.520 1.460 1.640 9,261,000 14,227,250 1.5363 0.597 0.593 0.597 0.574 0.645 23,565,056 0.6037 -4.40%
2017-01-09 0 1.590 1.600 1.610 1.510 1.620 9,285,659 14,746,428 1.5881 0.625 0.629 0.633 0.593 0.637 23,627,802 0.6241 6.71%
2017-01-06 0 1.490 1.490 1.500 1.400 1.520 11,683,301 17,283,298 1.4793 0.586 0.586 0.589 0.550 0.597 29,728,716 0.5814 5.67%
2017-01-05 0 1.410 1.400 1.410 1.310 1.410 4,470,000 6,157,600 1.3775 0.554 0.550 0.554 0.515 0.554 11,374,128 0.5414 4.44%
2017-01-04 0 1.350 1.340 1.360 1.300 1.360 8,051,950 10,805,155 1.3419 0.531 0.527 0.534 0.511 0.534 20,488,571 0.5274 4.65%
2017-01-03 0 1.290 1.280 1.290 1.170 1.300 5,030,000 6,314,400 1.2553 0.507 0.503 0.507 0.460 0.511 12,799,075 0.4933 9.32%
2016-12-30 0 1.180 1.170 1.180 1.170 1.210 2,010,000 2,365,900 1.1771 0.464 0.460 0.464 0.460 0.476 5,114,541 0.4626 0.85%
2016-12-29 0 1.170 1.170 1.180 1.160 1.180 1,765,000 2,054,600 1.1641 0.460 0.460 0.464 0.456 0.464 4,491,127 0.4575 0.00%
2016-12-28 0 1.170 1.170 1.180 1.150 1.180 3,165,000 3,696,950 1.1681 0.460 0.460 0.464 0.452 0.464 8,053,493 0.4590 0.00%
2016-12-23 0 1.170 1.160 1.190 1.150 1.210 3,620,000 4,251,850 1.1745 0.460 0.456 0.468 0.452 0.476 9,211,263 0.4616 -3.31%
2016-12-22 0 1.210 1.180 1.210 1.170 1.210 2,815,000 3,339,800 1.1864 0.476 0.464 0.476 0.460 0.476 7,162,902 0.4663 2.54%
2016-12-21 0 1.180 1.170 1.180 1.150 1.180 1,815,000 2,127,800 1.1723 0.464 0.460 0.464 0.452 0.464 4,618,354 0.4607 0.00%
2016-12-20 0 1.180 1.160 1.180 1.160 1.180 1,835,000 2,144,550 1.1687 0.464 0.456 0.464 0.456 0.464 4,669,245 0.4593 0.85%
2016-12-19 0 1.170 1.160 1.170 1.140 1.190 2,145,000 2,500,550 1.1658 0.460 0.456 0.460 0.448 0.468 5,458,055 0.4581 -1.68%
2016-12-16 0 1.190 1.180 1.190 1.160 1.220 4,031,000 4,819,320 1.1956 0.468 0.464 0.468 0.456 0.479 10,257,072 0.4699 0.85%
2016-12-15 0 1.180 1.150 1.180 1.090 1.180 1,685,940 1,922,577 1.1404 0.464 0.452 0.464 0.428 0.464 4,289,955 0.4482 9.26%
2016-12-14 0 1.080 1.090 1.100 1.080 1.180 10,737,500 12,337,850 1.1490 0.424 0.428 0.432 0.424 0.464 27,322,081 0.4516 0.00%
2016-12-13 0 1.080 1.070 1.100 1.050 1.100 3,265,000 3,476,650 1.0648 0.424 0.421 0.432 0.413 0.432 8,307,948 0.4185 -3.57%
2016-12-12 0 1.120 1.110 1.120 1.100 1.130 2,770,000 3,072,050 1.1090 0.440 0.436 0.440 0.432 0.444 7,048,397 0.4359 0.90%
2016-12-09 0 1.110 1.100 1.110 1.100 1.120 1,515,000 1,675,150 1.1057 0.436 0.432 0.436 0.432 0.440 3,854,990 0.4345 0.91%
2016-12-08 0 1.100 1.100 1.110 1.090 1.130 3,950,000 4,378,150 1.1084 0.432 0.432 0.436 0.428 0.444 10,050,963 0.4356 0.92%
2016-12-07 0 1.090 1.090 1.100 1.080 1.130 2,857,000 3,128,890 1.0952 0.428 0.428 0.432 0.424 0.444 7,269,773 0.4304 -1.80%
2016-12-06 0 1.110 1.100 1.110 1.100 1.150 2,820,000 3,121,250 1.1068 0.436 0.432 0.436 0.432 0.452 7,175,624 0.4350 -0.89%
2016-12-05 0 1.120 1.110 1.130 1.090 1.140 2,110,000 2,375,150 1.1257 0.440 0.436 0.444 0.428 0.448 5,368,996 0.4424 -1.75%
2016-12-02 0 1.140 1.130 1.140 1.130 1.170 4,845,440 5,542,684 1.1439 0.448 0.444 0.448 0.444 0.460 12,329,453 0.4495 0.00%
2016-12-01 0 1.140 1.120 1.140 1.040 1.150 11,455,000 12,410,800 1.0834 0.448 0.440 0.448 0.409 0.452 29,147,794 0.4258 9.62%
2016-11-30 0 1.040 1.020 1.040 1.020 1.040 3,530,000 3,659,250 1.0366 0.409 0.401 0.409 0.401 0.409 8,982,253 0.4074 1.96%
2016-11-29 0 1.020 1.020 1.040 1.020 1.040 805,002 832,451 1.0341 0.401 0.401 0.409 0.401 0.409 2,048,366 0.4064 -0.97%
2016-11-28 0 1.030 1.030 1.040 1.020 1.050 2,910,000 3,015,100 1.0361 0.405 0.405 0.409 0.401 0.413 7,404,634 0.4072 0.98%
2016-11-25 0 1.020 1.020 1.030 1.020 1.040 1,805,000 1,862,900 1.0321 0.401 0.401 0.405 0.401 0.409 4,592,909 0.4056 -0.97%
2016-11-24 0 1.030 1.020 1.030 1.000 1.040 1,790,001 1,842,351 1.0292 0.405 0.401 0.405 0.393 0.409 4,554,743 0.4045 -1.90%
2016-11-23 0 1.050 1.040 1.050 1.010 1.050 5,196,000 5,395,400 1.0384 0.413 0.409 0.413 0.397 0.413 13,221,470 0.4081 0.96%
2016-11-22 0 1.040 1.030 1.050 1.030 1.050 2,430,000 2,527,050 1.0399 0.409 0.405 0.413 0.405 0.413 6,183,251 0.4087 0.97%
2016-11-21 0 1.030 1.020 1.030 0.990 1.070 3,516,010 3,633,059 1.0333 0.405 0.401 0.405 0.389 0.421 8,946,655 0.4061 0.98%
2016-11-18 0 1.020 1.010 1.020 1.010 1.030 775,000 792,300 1.0223 0.401 0.397 0.401 0.397 0.405 1,972,024 0.4018 -0.97%
2016-11-17 0 1.030 1.020 1.040 0.950 1.080 16,104,032 16,045,791 0.9964 0.405 0.401 0.409 0.373 0.424 40,977,477 0.3916 3.00%
2016-11-16 0 1.000 0.990 1.000 1.000 1.000 355,000 355,000 1.0000 0.393 0.389 0.393 0.393 0.393 903,314 0.3930 0.00%
2016-11-15 0 1.000 1.000 1.010 0.990 1.010 1,075,020 1,074,119 0.9992 0.393 0.393 0.397 0.389 0.397 2,735,440 0.3927 -0.99%
2016-11-14 0 1.010 1.000 1.010 0.990 1.010 1,130,000 1,134,050 1.0036 0.397 0.393 0.397 0.389 0.397 2,875,339 0.3944 2.02%
2016-11-11 0 0.990 0.980 1.000 0.980 1.040 2,870,000 2,888,500 1.0064 0.389 0.385 0.393 0.385 0.409 7,302,852 0.3955 -4.81%
2016-11-10 0 1.040 1.030 1.040 1.020 1.040 5,080,000 5,237,150 1.0309 0.409 0.405 0.409 0.401 0.409 12,926,302 0.4052 2.97%
2016-11-09 0 1.010 1.010 1.020 0.980 1.030 2,915,450 2,940,336 1.0085 0.397 0.397 0.401 0.385 0.405 7,418,502 0.3964 -1.94%
2016-11-08 0 1.030 1.030 1.040 1.020 1.060 2,520,000 2,609,650 1.0356 0.405 0.405 0.409 0.401 0.417 6,412,260 0.4070 -0.96%
2016-11-07 0 1.040 1.040 1.050 1.030 1.060 2,345,000 2,440,950 1.0409 0.409 0.409 0.413 0.405 0.417 5,966,964 0.4091 0.97%
2016-11-04 0 1.030 1.030 1.040 1.020 1.040 3,775,000 3,882,350 1.0284 0.405 0.405 0.409 0.401 0.409 9,605,667 0.4042 0.00%
2016-11-03 0 1.030 1.030 1.040 1.010 1.040 2,000,000 2,060,600 1.0303 0.405 0.405 0.409 0.397 0.409 5,089,095 0.4049 1.98%
2016-11-02 0 1.010 1.010 1.020 1.010 1.050 3,916,000 3,997,880 1.0209 0.397 0.397 0.401 0.397 0.413 9,964,449 0.4012 0.00%
2016-11-01 0 1.010 1.010 1.020 1.010 1.020 1,386,500 1,408,270 1.0157 0.397 0.397 0.401 0.397 0.401 3,528,015 0.3992 0.00%
2016-10-31 0 1.010 1.010 1.020 1.010 1.030 3,253,500 3,304,830 1.0158 0.397 0.397 0.401 0.397 0.405 8,278,686 0.3992 -0.98%
2016-10-28 0 1.020 1.020 1.030 1.020 1.050 1,881,300 1,938,130 1.0302 0.401 0.401 0.405 0.401 0.413 4,787,058 0.4049 0.00%
2016-10-27 0 1.020 1.020 1.030 1.020 1.040 1,295,283 1,330,733 1.0274 0.401 0.401 0.405 0.401 0.409 3,295,909 0.4038 -1.92%
2016-10-26 0 1.040 1.030 1.040 1.030 1.090 3,409,500 3,566,045 1.0459 0.409 0.405 0.409 0.405 0.428 8,675,635 0.4110 -3.70%
2016-10-25 0 1.080 1.070 1.080 1.060 1.100 3,068,000 3,323,590 1.0833 0.424 0.421 0.424 0.417 0.432 7,806,672 0.4257 -0.92%
2016-10-24 0 1.090 1.080 1.100 1.080 1.100 429,000 467,730 1.0903 0.428 0.424 0.432 0.424 0.432 1,091,611 0.4285 1.87%
2016-10-20 0 1.070 1.070 1.090 1.070 1.090 550,000 591,300 1.0751 0.421 0.421 0.428 0.421 0.428 1,399,501 0.4225 -0.93%
2016-10-19 0 1.080 1.070 1.090 1.070 1.100 475,000 515,100 1.0844 0.424 0.421 0.428 0.421 0.432 1,208,660 0.4262 -1.82%
2016-10-18 0 1.100 1.090 1.100 1.070 1.100 2,095,000 2,286,500 1.0914 0.432 0.428 0.432 0.421 0.432 5,330,827 0.4289 3.77%
2016-10-17 0 1.060 1.060 1.080 1.050 1.090 1,455,000 1,543,150 1.0606 0.417 0.417 0.424 0.413 0.428 3,702,317 0.4168 -0.93%
2016-10-14 0 1.070 1.060 1.070 1.060 1.080 460,000 489,800 1.0648 0.421 0.417 0.421 0.417 0.424 1,170,492 0.4185 1.90%
2016-10-13 0 1.050 1.050 1.060 1.040 1.060 1,765,000 1,851,700 1.0491 0.413 0.413 0.417 0.409 0.417 4,491,127 0.4123 2.27%
2016-10-12 0 1.080 1.080 1.090 1.080 1.120 2,305,020 2,502,622 1.0857 0.403 0.403 0.407 0.403 0.418 6,169,921 0.4056 -3.57%
2016-10-11 0 1.120 1.090 1.120 1.090 1.140 6,097,000 6,770,740 1.1105 0.418 0.407 0.418 0.407 0.426 16,320,035 0.4149 0.90%
2016-10-07 0 1.110 1.100 1.120 1.100 1.140 1,894,512 2,095,778 1.1062 0.415 0.411 0.418 0.411 0.426 5,071,101 0.4133 0.00%
2016-10-06 0 1.110 1.110 1.130 1.090 1.110 3,871,500 4,247,020 1.0970 0.415 0.415 0.422 0.407 0.415 10,362,968 0.4098 1.83%
2016-10-05 0 1.090 1.080 1.100 1.080 1.110 430,750 466,745 1.0836 0.407 0.403 0.411 0.403 0.415 1,153,002 0.4048 -0.91%
2016-10-04 0 1.100 1.100 1.110 1.050 1.110 3,170,000 3,405,850 1.0744 0.411 0.411 0.415 0.392 0.415 8,485,240 0.4014 1.85%
2016-10-03 0 1.080 1.070 1.090 1.060 1.090 3,425,000 3,692,900 1.0782 0.403 0.400 0.407 0.396 0.407 9,167,807 0.4028 0.93%
2016-09-30 0 1.070 1.070 1.080 1.060 1.090 2,204,306 2,380,335 1.0799 0.400 0.400 0.403 0.396 0.407 5,900,336 0.4034 -0.93%
2016-09-29 0 1.080 1.060 1.080 1.070 1.080 990,000 1,067,250 1.0780 0.403 0.396 0.403 0.400 0.403 2,649,965 0.4027 0.93%
2016-09-28 0 1.070 1.060 1.070 1.070 1.080 880,000 945,550 1.0745 0.400 0.396 0.400 0.400 0.403 2,355,524 0.4014 0.00%
2016-09-27 0 1.070 1.050 1.070 1.050 1.070 300,000 317,500 1.0583 0.400 0.392 0.400 0.392 0.400 803,020 0.3954 -0.93%
2016-09-26 0 1.080 1.050 1.080 1.050 1.080 718,150 763,181 1.0627 0.403 0.392 0.403 0.392 0.403 1,922,295 0.3970 0.00%
2016-09-23 0 1.080 1.070 1.080 1.070 1.100 2,815,250 3,051,774 1.0840 0.403 0.400 0.403 0.400 0.411 7,535,670 0.4050 -1.82%
2016-09-22 0 1.100 1.090 1.100 1.100 1.100 320,000 352,000 1.1000 0.411 0.407 0.411 0.411 0.411 856,554 0.4109 0.00%
2016-09-21 0 1.100 1.100 1.110 1.090 1.110 3,846,000 4,230,260 1.0999 0.411 0.411 0.415 0.407 0.415 10,294,711 0.4109 0.92%
2016-09-20 0 1.090 1.090 1.100 1.090 1.110 2,350,000 2,583,800 1.0995 0.407 0.407 0.411 0.407 0.415 6,290,320 0.4108 -2.68%
2016-09-19 0 1.120 1.090 1.120 1.080 1.150 6,293,700 6,953,209 1.1048 0.418 0.407 0.418 0.403 0.430 16,846,548 0.4127 -6.67%
2016-09-15 0 1.200 1.180 1.200 1.090 1.250 1,400,000 1,590,550 1.1361 0.448 0.441 0.448 0.407 0.467 3,747,425 0.4244 5.26%
2016-09-14 0 1.140 1.100 1.150 1.030 1.150 970,000 1,040,300 1.0725 0.426 0.411 0.430 0.385 0.430 2,596,430 0.4007 10.68%
2016-09-13 0 1.030 1.030 1.060 1.030 1.060 925,010 965,410 1.0437 0.385 0.385 0.396 0.385 0.396 2,476,004 0.3899 -0.96%
2016-09-12 0 1.040 1.030 1.050 1.020 1.050 460,000 477,600 1.0383 0.389 0.385 0.392 0.381 0.392 1,231,297 0.3879 -1.89%
2016-09-09 0 1.060 1.030 1.060 1.020 1.060 1,489,000 1,543,160 1.0364 0.396 0.385 0.396 0.381 0.396 3,985,654 0.3872 2.91%
2016-09-08 0 1.030 1.030 1.040 1.020 1.040 2,275,000 2,334,400 1.0261 0.385 0.385 0.389 0.381 0.389 6,089,565 0.3833 -0.96%
2016-09-07 0 1.040 1.030 1.040 1.030 1.050 1,325,000 1,380,140 1.0416 0.389 0.385 0.389 0.385 0.392 3,546,670 0.3891 -0.95%
2016-09-06 0 1.050 1.040 1.060 1.040 1.050 855,025 889,376 1.0402 0.392 0.389 0.396 0.389 0.392 2,288,673 0.3886 1.94%
2016-09-05 0 1.030 1.030 1.050 1.030 1.050 1,575,100 1,624,905 1.0316 0.385 0.385 0.392 0.385 0.392 4,216,121 0.3854 -1.90%
2016-09-02 0 1.050 1.020 1.050 1.010 1.060 2,873,510 2,950,225 1.0267 0.392 0.381 0.392 0.377 0.396 7,691,616 0.3836 0.00%
2016-09-01 0 1.050 1.030 1.060 1.040 1.050 108,000 113,170 1.0479 0.392 0.385 0.396 0.389 0.392 289,087 0.3915 0.96%
2016-08-31 0 1.040 1.040 1.060 1.030 1.040 365,000 378,050 1.0358 0.389 0.389 0.396 0.385 0.389 977,007 0.3869 0.97%
2016-08-30 0 1.030 1.030 1.060 1.020 1.050 935,000 966,850 1.0341 0.385 0.385 0.396 0.381 0.392 2,502,744 0.3863 -1.90%
2016-08-29 0 1.050 1.040 1.060 1.040 1.050 220,000 230,950 1.0498 0.392 0.389 0.396 0.389 0.392 588,881 0.3922 0.00%
2016-08-26 0 1.050 1.040 1.050 1.050 1.060 1,035,000 1,087,750 1.0510 0.392 0.389 0.392 0.392 0.396 2,770,418 0.3926 -0.94%
2016-08-25 0 1.060 1.060 1.070 1.050 1.070 795,000 841,050 1.0579 0.396 0.396 0.400 0.392 0.400 2,128,002 0.3952 0.95%
2016-08-24 0 1.050 1.040 1.050 1.050 1.060 545,000 574,250 1.0537 0.392 0.389 0.392 0.392 0.396 1,458,819 0.3936 0.00%
2016-08-23 0 1.050 1.050 1.070 1.050 1.080 2,020,000 2,130,500 1.0547 0.392 0.392 0.400 0.392 0.403 5,406,999 0.3940 -2.78%
2016-08-22 0 1.080 1.060 1.080 1.050 1.080 2,969,000 3,168,980 1.0674 0.403 0.396 0.403 0.392 0.403 7,947,217 0.3988 2.86%
2016-08-19 0 1.050 1.030 1.050 1.020 1.070 2,822,500 2,973,725 1.0536 0.392 0.385 0.392 0.381 0.400 7,555,076 0.3936 2.94%
2016-08-18 0 1.020 1.020 1.030 1.000 1.060 1,525,000 1,557,100 1.0210 0.381 0.381 0.385 0.374 0.396 4,082,016 0.3815 -2.86%
2016-08-17 0 1.050 1.050 1.060 1.050 1.060 1,050,000 1,105,400 1.0528 0.392 0.392 0.396 0.392 0.396 2,810,569 0.3933 0.00%
2016-08-16 0 1.050 1.040 1.050 1.040 1.060 1,755,000 1,841,900 1.0495 0.392 0.389 0.392 0.389 0.396 4,697,665 0.3921 3.96%
2016-08-15 0 1.010 0.990 1.020 1.000 1.050 600,000 607,900 1.0132 0.377 0.370 0.381 0.374 0.392 1,606,039 0.3785 -3.81%
2016-08-12 0 1.050 0.990 1.060 0.980 1.050 481,000 484,960 1.0082 0.392 0.370 0.396 0.366 0.392 1,287,508 0.3767 6.06%
2016-08-11 0 0.990 0.950 0.990 0.950 0.990 202,000 197,820 0.9793 0.370 0.355 0.370 0.355 0.370 540,700 0.3659 5.32%
2016-08-10 0 0.940 0.940 0.960 0.930 1.010 2,240,000 2,175,250 0.9711 0.351 0.351 0.359 0.347 0.377 5,995,880 0.3628 -6.00%
2016-08-09 0 1.000 0.960 1.000 0.950 1.060 1,446,800 1,437,096 0.9933 0.374 0.359 0.374 0.355 0.396 3,872,696 0.3711 -6.54%
2016-08-08 0 1.070 1.000 1.070 1.000 1.070 2,160,000 2,248,350 1.0409 0.400 0.374 0.400 0.374 0.400 5,781,741 0.3889 1.90%
2016-08-05 0 1.050 1.030 1.050 - - 0 0 - 0.392 0.385 0.392 - - 0 - -0.94%
2016-08-04 0 1.060 1.050 1.060 1.060 1.060 10,000 10,600 1.0600 0.396 0.392 0.396 0.396 0.396 26,767 0.3960 0.00%
2016-08-03 0 1.060 1.060 1.070 1.050 1.050 1,000,000 1,050,000 1.0500 0.396 0.396 0.400 0.392 0.392 2,676,732 0.3923 -2.75%
2016-08-01 0 1.090 1.080 1.100 1.060 1.100 900,000 971,000 1.0789 0.407 0.403 0.411 0.396 0.411 2,409,059 0.4031 -0.91%
2016-07-29 0 1.100 1.040 1.100 1.040 1.100 1,725,000 1,875,150 1.0870 0.411 0.389 0.411 0.389 0.411 4,617,363 0.4061 0.00%
2016-07-28 0 1.100 1.090 1.100 1.050 1.100 3,158,140 3,387,384 1.0726 0.411 0.407 0.411 0.392 0.411 8,453,494 0.4007 0.92%
2016-07-27 0 1.090 1.100 1.110 1.080 1.100 610,000 665,850 1.0916 0.407 0.411 0.415 0.403 0.411 1,632,807 0.4078 -0.91%
2016-07-26 0 1.100 1.090 1.100 1.030 1.100 1,035,000 1,126,400 1.0883 0.411 0.407 0.411 0.385 0.411 2,770,418 0.4066 6.80%
2016-07-25 0 1.030 1.030 1.060 1.030 1.060 776,500 813,335 1.0474 0.385 0.385 0.396 0.385 0.396 2,078,482 0.3913 -4.63%
2016-07-22 0 1.080 1.090 1.100 1.010 1.120 3,350,000 3,661,400 1.0930 0.403 0.407 0.411 0.377 0.418 8,967,052 0.4083 2.86%
2016-07-21 1 - - - - - 0 0 - 0.392 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.392 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.392 - - - - 0 - 0.00%
2016-07-18 0 1.050 1.040 1.050 1.030 1.060 705,000 732,900 1.0396 0.392 0.389 0.392 0.385 0.396 1,887,096 0.3884 3.96%
2016-07-15 0 1.010 1.010 1.020 1.010 1.050 1,500,000 1,553,300 1.0355 0.377 0.377 0.381 0.377 0.392 4,015,098 0.3869 1.00%
2016-07-14 0 1.000 1.000 1.030 0.920 1.040 3,220,000 3,194,550 0.9921 0.374 0.374 0.385 0.344 0.389 8,619,077 0.3706 8.70%
2016-07-13 0 0.920 0.920 0.950 0.910 0.950 1,230,000 1,145,150 0.9310 0.344 0.344 0.355 0.340 0.355 3,292,380 0.3478 -3.16%
2016-07-12 0 0.950 0.930 0.960 0.920 0.950 1,376,500 1,306,000 0.9488 0.355 0.347 0.359 0.344 0.355 3,684,522 0.3545 0.00%
2016-07-11 0 0.950 0.950 1.000 0.900 1.000 840,000 777,450 0.9255 0.355 0.355 0.374 0.336 0.374 2,248,455 0.3458 0.00%
2016-07-08 0 0.950 0.950 0.980 0.900 0.920 105,000 94,600 0.9010 0.355 0.355 0.366 0.336 0.344 281,057 0.3366 0.00%
2016-07-07 0 0.950 0.950 0.980 0.940 0.950 140,000 132,600 0.9471 0.355 0.355 0.366 0.351 0.355 374,742 0.3538 0.00%
2016-07-06 0 0.950 0.950 0.990 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2016-07-05 0 0.950 0.950 0.960 0.940 0.950 315,500 299,660 0.9498 0.355 0.355 0.359 0.351 0.355 844,509 0.3548 0.00%
2016-07-04 0 0.950 0.930 0.960 0.950 1.000 3,230,000 3,224,100 0.9982 0.355 0.347 0.359 0.355 0.374 8,645,844 0.3729 5.56%
2016-06-30 0 0.900 0.870 0.950 - - 0 0 - 0.336 0.325 0.355 - - 0 - 0.00%
2016-06-29 0 0.900 0.870 0.950 0.900 0.900 9,854 8,674 0.8803 0.336 0.325 0.355 0.336 0.336 26,377 0.3289 -1.10%
2016-06-28 0 0.910 0.870 0.940 0.910 0.910 175,000 159,250 0.9100 0.340 0.325 0.351 0.340 0.340 468,428 0.3400 0.00%
2016-06-27 0 0.910 0.910 0.950 0.900 0.950 120,000 110,900 0.9242 0.340 0.340 0.355 0.336 0.355 321,208 0.3453 2.25%
2016-06-24 0 0.890 0.880 0.900 0.890 0.950 875,000 793,250 0.9066 0.332 0.329 0.336 0.332 0.355 2,342,140 0.3387 -6.32%
2016-06-23 0 0.950 0.950 0.960 0.950 0.970 185,000 176,550 0.9543 0.355 0.355 0.359 0.355 0.362 495,195 0.3565 -3.06%
2016-06-22 0 0.980 0.970 0.980 0.980 1.070 340,000 343,000 1.0088 0.366 0.362 0.366 0.366 0.400 910,089 0.3769 1.03%
2016-06-21 0 0.970 0.960 0.990 0.950 0.970 855,000 813,550 0.9515 0.362 0.359 0.370 0.355 0.362 2,288,606 0.3555 -1.02%
2016-06-20 0 0.980 0.960 0.980 0.990 1.000 105,000 102,550 0.9767 0.366 0.359 0.366 0.370 0.374 281,057 0.3649 -1.01%
2016-06-17 0 0.990 0.960 1.010 0.960 1.000 70,000 69,100 0.9871 0.370 0.359 0.377 0.359 0.374 187,371 0.3688 0.00%
2016-06-16 0 0.990 0.950 0.990 0.950 1.000 2,245,000 2,137,950 0.9523 0.370 0.355 0.370 0.355 0.374 6,009,263 0.3558 -1.00%
2016-06-15 0 1.000 0.980 1.030 1.000 1.010 91,000 91,150 1.0016 0.374 0.366 0.385 0.374 0.377 243,583 0.3742 0.00%
2016-06-14 0 1.000 0.980 1.000 1.000 1.000 110,000 110,000 1.0000 0.374 0.366 0.374 0.374 0.374 294,441 0.3736 0.00%
2016-06-13 0 1.000 0.990 1.010 0.980 1.010 225,000 223,050 0.9913 0.374 0.370 0.377 0.366 0.377 602,265 0.3704 0.00%
2016-06-10 0 1.000 1.000 1.050 1.000 1.000 100,000 100,000 1.0000 0.374 0.374 0.392 0.374 0.374 267,673 0.3736 -1.96%
2016-06-08 0 1.020 0.930 1.020 - - 0 0 - 0.381 0.347 0.381 - - 0 - 0.00%
2016-06-07 0 1.020 1.010 1.020 1.020 1.020 50,000 51,000 1.0200 0.381 0.377 0.381 0.381 0.381 133,837 0.3811 2.00%
2016-06-06 0 1.000 1.000 1.080 0.980 1.020 320,000 320,300 1.0009 0.374 0.374 0.403 0.366 0.381 856,554 0.3739 0.00%
2016-06-03 0 1.000 0.990 1.060 0.970 1.000 730,000 720,300 0.9867 0.374 0.370 0.396 0.362 0.374 1,954,014 0.3686 1.01%
2016-06-02 0 0.990 0.900 1.000 - - 0 0 - 0.370 0.336 0.374 - - 0 - 0.00%
2016-06-01 0 0.990 0.930 1.040 - - 1,000 900 0.9000 0.370 0.347 0.389 - - 2,677 0.3362 0.00%
2016-05-31 0 0.990 0.900 1.050 - - 0 0 - 0.370 0.336 0.392 - - 0 - 0.00%
2016-05-30 0 0.990 0.920 0.990 0.990 1.000 215,000 213,000 0.9907 0.370 0.344 0.370 0.370 0.374 575,497 0.3701 0.00%
2016-05-27 0 0.990 0.920 0.990 0.990 1.000 113,000 112,120 0.9922 0.370 0.344 0.370 0.370 0.374 302,471 0.3707 -1.00%
2016-05-26 0 1.000 0.930 1.000 - - 110,000 103,400 0.9400 0.374 0.347 0.374 - - 294,441 0.3512 0.00%
2016-05-25 1 - - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2016-05-23 0 1.000 0.990 1.080 1.000 1.000 50,000 50,000 1.0000 0.374 0.370 0.403 0.374 0.374 133,837 0.3736 0.00%
2016-05-20 0 1.000 0.950 1.060 1.000 1.000 15,710 15,688 0.9986 0.374 0.355 0.396 0.374 0.374 42,051 0.3731 0.00%
2016-05-19 0 1.000 0.960 1.000 1.010 1.020 180,000 182,100 1.0117 0.374 0.359 0.374 0.377 0.381 481,812 0.3779 -0.99%
2016-05-18 0 1.010 0.980 1.030 0.990 1.060 1,810,000 1,840,900 1.0171 0.377 0.366 0.385 0.370 0.396 4,844,885 0.3800 -7.34%
2016-05-17 0 1.090 1.050 1.100 1.080 1.090 90,000 97,400 1.0822 0.407 0.392 0.411 0.403 0.407 240,906 0.4043 0.00%
2016-05-16 0 1.090 1.090 1.120 1.080 1.100 355,000 384,500 1.0831 0.407 0.407 0.418 0.403 0.411 950,240 0.4046 0.00%
2016-05-13 0 1.090 1.080 1.090 1.050 1.110 1,040,000 1,122,150 1.0790 0.407 0.403 0.407 0.392 0.415 2,783,801 0.4031 -0.91%
2016-05-12 0 1.100 1.090 1.110 1.090 1.100 205,000 225,450 1.0998 0.411 0.407 0.415 0.407 0.411 548,730 0.4109 0.92%
2016-05-11 0 1.090 1.080 1.100 1.080 1.110 555,000 609,350 1.0979 0.407 0.403 0.411 0.403 0.415 1,485,586 0.4102 -1.80%
2016-05-10 0 1.110 1.080 1.130 1.080 1.110 715,000 779,050 1.0896 0.415 0.403 0.422 0.403 0.415 1,913,863 0.4071 0.91%
2016-05-09 0 1.100 1.100 1.130 1.100 1.130 105,000 115,650 1.1014 0.411 0.411 0.422 0.411 0.422 281,057 0.4115 -3.51%
2016-05-06 0 1.140 1.090 1.140 1.070 1.170 700,500 773,390 1.1041 0.426 0.407 0.426 0.400 0.437 1,875,051 0.4125 5.56%
2016-05-05 0 1.080 1.070 1.080 1.070 1.090 420,000 453,050 1.0787 0.403 0.400 0.403 0.400 0.407 1,124,227 0.4030 0.00%
2016-05-04 0 1.080 1.070 1.090 1.060 1.110 460,000 490,200 1.0657 0.403 0.400 0.407 0.396 0.415 1,231,297 0.3981 -1.82%
2016-05-03 0 1.100 1.090 1.140 1.100 1.140 125,000 141,200 1.1296 0.411 0.407 0.426 0.411 0.426 334,591 0.4220 -0.90%
2016-04-29 0 1.110 1.070 1.110 1.070 1.150 1,516,000 1,661,690 1.0961 0.415 0.400 0.415 0.400 0.430 4,057,926 0.4095 -3.48%
2016-04-28 0 1.150 1.140 1.190 1.150 1.160 106,500 122,495 1.1502 0.430 0.426 0.445 0.430 0.433 285,072 0.4297 -1.71%
2016-04-27 0 1.170 1.140 1.170 1.110 1.190 831,000 962,520 1.1583 0.437 0.426 0.437 0.415 0.445 2,224,364 0.4327 -5.65%
2016-04-26 0 1.240 1.180 1.240 1.180 1.250 795,000 957,600 1.2045 0.463 0.441 0.463 0.441 0.467 2,128,002 0.4500 -0.80%
2016-04-25 0 1.250 1.220 1.260 1.220 1.260 215,000 265,650 1.2356 0.467 0.456 0.471 0.456 0.471 575,497 0.4616 0.81%
2016-04-22 0 1.240 1.240 1.250 1.230 1.240 436,000 539,320 1.2370 0.463 0.463 0.467 0.460 0.463 1,167,055 0.4621 -0.80%
2016-04-21 0 1.250 1.250 1.270 1.230 1.270 625,300 781,025 1.2490 0.467 0.467 0.474 0.460 0.474 1,673,761 0.4666 -1.57%
2016-04-20 0 1.270 1.240 1.270 1.250 1.270 1,360,000 1,716,200 1.2619 0.474 0.463 0.474 0.467 0.474 3,640,355 0.4714 3.25%
2016-04-19 0 1.230 1.210 1.230 1.210 1.270 1,355,000 1,668,850 1.2316 0.460 0.452 0.460 0.452 0.474 3,626,972 0.4601 -3.15%
2016-04-18 0 1.270 1.260 1.270 1.250 1.300 935,000 1,179,100 1.2611 0.474 0.471 0.474 0.467 0.486 2,502,744 0.4711 0.79%
2016-04-15 0 1.260 1.260 1.270 1.260 1.310 1,825,000 2,353,800 1.2898 0.471 0.471 0.474 0.471 0.489 4,885,036 0.4818 -0.79%
2016-04-14 0 1.270 1.260 1.280 1.230 1.300 3,246,500 4,147,460 1.2775 0.474 0.471 0.478 0.460 0.486 8,690,010 0.4773 3.25%
2016-04-13 0 1.230 1.220 1.230 1.070 1.280 5,019,000 5,935,730 1.1827 0.460 0.456 0.460 0.400 0.478 13,434,518 0.4418 2.50%
2016-04-12 1 - - - - - 0 0 - 0.448 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.448 - - - - 0 - 0.00%
2016-04-08 0 1.200 1.200 1.210 1.090 1.220 4,112,500 4,874,950 1.1854 0.448 0.448 0.452 0.407 0.456 11,008,060 0.4429 8.11%
2016-04-07 0 1.110 1.100 1.110 1.100 1.160 2,447,000 2,717,520 1.1106 0.415 0.411 0.415 0.411 0.433 6,549,963 0.4149 2.78%
2016-04-06 0 1.080 1.080 1.090 1.000 1.140 4,880,000 5,288,950 1.0838 0.403 0.403 0.407 0.374 0.426 13,062,452 0.4049 8.00%
2016-04-05 0 1.000 0.990 1.000 0.910 1.020 3,690,580 3,607,672 0.9775 0.374 0.370 0.374 0.340 0.381 9,878,693 0.3652 5.26%
2016-04-01 0 0.950 0.950 0.960 0.840 0.950 2,836,750 2,604,742 0.9182 0.355 0.355 0.359 0.314 0.355 7,593,219 0.3430 14.46%
2016-03-31 0 0.830 0.830 0.850 0.820 0.850 560,000 466,350 0.8328 0.310 0.310 0.318 0.306 0.318 1,498,970 0.3111 1.22%
2016-03-30 0 0.820 0.810 0.820 0.810 0.820 450,000 368,750 0.8194 0.306 0.303 0.306 0.303 0.306 1,204,529 0.3061 2.50%
2016-03-29 0 0.800 0.790 0.800 0.790 0.870 3,530,000 2,904,100 0.8227 0.299 0.295 0.299 0.295 0.325 9,448,864 0.3073 0.00%
2016-03-24 0 0.800 0.790 0.800 0.790 0.800 42,502 33,401 0.7859 0.299 0.295 0.299 0.295 0.299 113,766 0.2936 -1.23%
2016-03-23 0 0.810 0.790 0.810 0.790 0.840 1,344,000 1,080,080 0.8036 0.303 0.295 0.303 0.295 0.314 3,597,528 0.3002 -1.22%
2016-03-22 0 0.820 0.810 0.830 0.810 0.820 259,419 212,121 0.8177 0.306 0.303 0.310 0.303 0.306 694,395 0.3055 -2.38%
2016-03-21 0 0.840 0.810 0.840 0.790 0.850 675,001 562,620 0.8335 0.314 0.303 0.314 0.295 0.318 1,806,797 0.3114 3.70%
2016-03-18 0 0.810 0.790 0.810 0.790 0.810 120,000 95,950 0.7996 0.303 0.295 0.303 0.295 0.303 321,208 0.2987 0.00%
2016-03-17 0 0.810 0.810 0.820 0.760 0.820 300,124 238,245 0.7938 0.303 0.303 0.306 0.284 0.306 803,352 0.2966 2.53%
2016-03-16 0 0.790 0.770 0.800 0.750 0.800 628,000 486,370 0.7745 0.295 0.288 0.299 0.280 0.299 1,680,988 0.2893 0.00%
2016-03-15 0 0.790 0.790 0.800 0.790 0.800 271,760 216,104 0.7952 0.295 0.295 0.299 0.295 0.299 727,429 0.2971 -1.25%
2016-03-14 0 0.800 0.800 0.820 0.800 0.810 244,900 196,623 0.8029 0.299 0.299 0.306 0.299 0.303 655,532 0.2999 -2.44%
2016-03-11 0 0.820 0.800 0.820 0.800 0.820 92,000 74,490 0.8097 0.306 0.299 0.306 0.299 0.306 246,259 0.3025 0.00%
2016-03-10 0 0.820 0.820 0.840 0.810 0.830 765,000 631,185 0.8251 0.306 0.306 0.314 0.303 0.310 2,047,700 0.3082 -1.20%
2016-03-09 0 0.830 0.820 0.830 0.800 0.830 652,340 531,105 0.8142 0.310 0.306 0.310 0.299 0.310 1,746,139 0.3042 1.22%
2016-03-08 0 0.820 0.810 0.820 0.820 0.840 442,250 363,022 0.8209 0.306 0.303 0.306 0.306 0.314 1,183,785 0.3067 -2.38%
2016-03-07 0 0.840 0.800 0.850 0.780 0.840 590,000 483,050 0.8187 0.314 0.299 0.318 0.291 0.314 1,579,272 0.3059 1.20%
2016-03-04 0 0.830 0.780 0.840 0.770 0.950 4,790,000 4,071,250 0.8499 0.310 0.291 0.314 0.288 0.355 12,821,546 0.3175 12.16%
2016-03-03 0 0.740 0.720 0.790 0.710 0.850 520,000 397,900 0.7652 0.276 0.269 0.295 0.265 0.318 1,391,901 0.2859 -10.84%
2016-03-02 0 0.830 0.790 0.830 0.810 0.850 210,000 175,150 0.8340 0.310 0.295 0.310 0.303 0.318 562,114 0.3116 -1.19%
2016-03-01 0 0.840 0.810 0.840 0.820 0.840 390,000 325,900 0.8356 0.314 0.303 0.314 0.306 0.314 1,043,925 0.3122 2.44%
2016-02-29 0 0.820 0.770 0.830 0.810 0.820 225,000 183,300 0.8147 0.306 0.288 0.310 0.303 0.306 602,265 0.3044 3.80%
2016-02-26 0 0.790 0.790 0.800 0.780 0.780 5,000 3,900 0.7800 0.295 0.295 0.299 0.291 0.291 13,384 0.2914 -1.25%
2016-02-25 0 0.800 0.770 0.800 0.760 0.810 340,000 266,000 0.7824 0.299 0.288 0.299 0.284 0.303 910,089 0.2923 2.56%
2016-02-24 0 0.780 0.750 0.780 - - 0 0 - 0.291 0.280 0.291 - - 0 - 0.00%
2016-02-23 0 0.780 0.750 0.790 0.740 0.780 250,000 191,800 0.7672 0.291 0.280 0.295 0.276 0.291 669,183 0.2866 0.00%
2016-02-22 0 0.780 0.760 0.800 0.710 0.800 511,514 388,159 0.7588 0.291 0.284 0.299 0.265 0.299 1,369,186 0.2835 0.00%
2016-02-19 0 0.780 0.780 0.800 0.780 0.780 15,000 11,700 0.7800 0.291 0.291 0.299 0.291 0.291 40,151 0.2914 -1.27%
2016-02-18 0 0.790 0.790 0.800 0.740 0.800 1,080,000 838,050 0.7760 0.295 0.295 0.299 0.276 0.299 2,890,871 0.2899 2.60%
2016-02-17 0 0.770 0.750 0.770 0.750 0.780 590,000 447,700 0.7588 0.288 0.280 0.288 0.280 0.291 1,579,272 0.2835 -1.28%
2016-02-16 0 0.780 0.780 0.790 0.710 1.000 5,855,000 4,742,650 0.8100 0.291 0.291 0.295 0.265 0.374 15,672,266 0.3026 16.42%
2016-02-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2016-02-04 0 0.670 0.670 0.700 - - 1 0 - 0.250 0.250 0.262 - - 3 - 0.00%
2016-02-03 0 0.670 0.660 0.670 0.640 0.680 1,060,000 692,850 0.6536 0.250 0.247 0.250 0.239 0.254 2,837,336 0.2442 -2.90%
2016-02-02 0 0.690 0.660 0.690 0.670 0.700 85,000 59,050 0.6947 0.258 0.247 0.258 0.250 0.262 227,522 0.2595 1.47%
2016-02-01 0 0.680 0.650 0.680 0.650 0.680 105,000 68,400 0.6514 0.254 0.243 0.254 0.243 0.254 281,057 0.2434 -2.86%
2016-01-29 0 0.700 0.670 0.700 0.670 0.710 235,000 161,950 0.6891 0.262 0.250 0.262 0.250 0.265 629,032 0.2575 1.45%
2016-01-28 0 0.690 0.680 0.690 0.630 0.740 1,055,000 719,000 0.6815 0.258 0.254 0.258 0.235 0.276 2,823,952 0.2546 -4.17%
2016-01-27 0 0.720 0.700 0.720 0.700 0.760 505,000 366,300 0.7253 0.269 0.262 0.269 0.262 0.284 1,351,750 0.2710 -6.49%
2016-01-26 0 0.770 0.750 0.770 0.740 0.780 420,000 321,400 0.7652 0.288 0.280 0.288 0.276 0.291 1,124,227 0.2859 -1.28%
2016-01-25 0 0.780 0.780 0.790 0.770 0.850 220,000 176,550 0.8025 0.291 0.291 0.295 0.288 0.318 588,881 0.2998 -2.50%
2016-01-22 0 0.800 0.800 0.830 0.800 0.800 10,000 8,000 0.8000 0.299 0.299 0.310 0.299 0.299 26,767 0.2989 0.00%
2016-01-21 0 0.800 0.740 0.840 0.800 0.840 845,000 681,700 0.8067 0.299 0.276 0.314 0.299 0.314 2,261,839 0.3014 -2.44%
2016-01-20 0 0.820 0.820 0.830 0.810 0.850 620,000 512,350 0.8264 0.306 0.306 0.310 0.303 0.318 1,659,574 0.3087 -6.82%
2016-01-19 0 0.880 0.830 0.880 0.800 0.890 450,000 371,600 0.8258 0.329 0.310 0.329 0.299 0.332 1,204,529 0.3085 4.76%
2016-01-18 0 0.840 0.830 0.850 0.800 0.860 625,000 510,900 0.8174 0.314 0.310 0.318 0.299 0.321 1,672,957 0.3054 -3.45%
2016-01-15 0 0.870 0.870 0.880 0.870 0.880 2,410,000 2,139,000 0.8876 0.325 0.325 0.329 0.325 0.329 6,450,924 0.3316 -1.14%
2016-01-14 0 0.880 0.880 0.890 0.870 0.870 55,000 48,850 0.8882 0.329 0.329 0.332 0.325 0.325 147,220 0.3318 0.00%
2016-01-13 0 0.880 0.880 0.910 0.870 0.910 635,000 562,350 0.8856 0.329 0.329 0.340 0.325 0.340 1,699,725 0.3308 -2.22%
2016-01-12 0 0.900 0.900 0.930 0.900 0.910 15,000 13,550 0.9033 0.336 0.336 0.347 0.336 0.340 40,151 0.3375 1.12%
2016-01-11 0 0.890 0.880 0.900 0.860 0.970 3,555,000 3,318,350 0.9334 0.332 0.329 0.336 0.321 0.362 9,515,782 0.3487 -1.11%
2016-01-08 0 0.900 0.890 0.920 0.890 0.900 878,300 789,788 0.8992 0.336 0.332 0.344 0.332 0.336 2,350,974 0.3359 2.27%
2016-01-07 0 0.880 0.860 0.880 0.870 0.930 415,000 366,350 0.8828 0.329 0.321 0.329 0.325 0.347 1,110,844 0.3298 -5.38%
2016-01-06 0 0.930 0.920 0.930 0.900 0.940 4,343,000 4,044,250 0.9312 0.347 0.344 0.347 0.336 0.351 11,625,047 0.3479 1.09%
2016-01-05 0 0.920 0.900 0.920 0.900 0.940 645,000 591,100 0.9164 0.344 0.336 0.344 0.336 0.351 1,726,492 0.3424 -2.13%
2016-01-04 0 0.940 0.940 0.950 0.850 1.000 7,032,000 6,708,960 0.9541 0.351 0.351 0.355 0.318 0.374 18,822,779 0.3564 5.62%
2015-12-31 0 0.890 0.890 0.910 0.890 0.990 1,310,000 1,218,250 0.9300 0.332 0.332 0.340 0.332 0.370 3,506,519 0.3474 0.00%
2015-12-30 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-12-29 0 0.890 0.870 0.900 0.880 0.910 1,390,400 1,240,144 0.8919 0.332 0.325 0.336 0.329 0.340 3,721,728 0.3332 -2.20%
2015-12-28 0 0.910 0.910 0.940 0.910 0.940 1,085,000 1,004,750 0.9260 0.340 0.340 0.351 0.340 0.351 2,904,254 0.3460 -1.09%
2015-12-24 0 0.920 0.890 0.930 0.900 0.920 110,000 101,000 0.9182 0.344 0.332 0.347 0.336 0.344 294,441 0.3430 4.55%
2015-12-23 0 0.880 0.880 0.890 0.880 0.900 865,000 773,000 0.8936 0.329 0.329 0.332 0.329 0.336 2,315,373 0.3339 -2.22%
2015-12-22 0 0.900 0.900 0.920 0.890 0.900 760,000 680,000 0.8947 0.336 0.336 0.344 0.332 0.336 2,034,316 0.3343 0.00%
2015-12-21 0 0.900 0.900 0.910 0.890 0.910 300,000 270,600 0.9020 0.336 0.336 0.340 0.332 0.340 803,020 0.3370 1.12%
2015-12-18 0 0.890 0.880 0.910 0.880 0.890 200,000 176,550 0.8828 0.332 0.329 0.340 0.329 0.332 535,346 0.3298 0.00%
2015-12-17 0 0.890 0.880 0.890 0.880 0.900 460,000 410,050 0.8914 0.332 0.329 0.332 0.329 0.336 1,231,297 0.3330 -1.11%
2015-12-16 0 0.900 0.890 0.900 0.880 0.930 1,206,000 1,090,810 0.9045 0.336 0.332 0.336 0.329 0.347 3,228,139 0.3379 0.00%
2015-12-15 0 0.900 0.900 0.910 0.890 0.930 6,761,020 6,155,377 0.9104 0.336 0.336 0.340 0.332 0.347 18,097,438 0.3401 0.00%
2015-12-14 0 0.900 0.900 0.930 0.870 0.900 471,000 415,170 0.8815 0.336 0.336 0.347 0.325 0.336 1,260,741 0.3293 0.00%
2015-12-11 0 0.900 0.900 0.940 0.900 0.920 690,000 624,600 0.9052 0.336 0.336 0.351 0.336 0.344 1,846,945 0.3382 -2.17%
2015-12-10 0 0.920 0.920 0.930 0.920 0.940 470,000 436,400 0.9285 0.344 0.344 0.347 0.344 0.351 1,258,064 0.3469 -2.13%
2015-12-09 0 0.940 0.910 0.940 0.900 0.950 3,190,000 2,977,800 0.9335 0.351 0.340 0.351 0.336 0.355 8,538,775 0.3487 2.17%
2015-12-08 0 0.920 0.890 0.930 0.890 0.920 1,420,000 1,288,850 0.9076 0.344 0.332 0.347 0.332 0.344 3,800,959 0.3391 -1.08%
2015-12-07 0 0.930 0.920 0.930 0.930 0.970 3,575,000 3,426,200 0.9584 0.347 0.344 0.347 0.347 0.362 9,569,317 0.3580 0.00%
2015-12-04 0 0.930 0.920 0.930 0.940 0.950 1,030,000 971,100 0.9428 0.347 0.344 0.347 0.351 0.355 2,757,034 0.3522 -1.06%
2015-12-03 0 0.940 0.930 0.950 0.890 0.950 9,486,470 8,680,134 0.9150 0.351 0.347 0.355 0.332 0.355 25,392,738 0.3418 5.62%
2015-12-02 0 0.890 0.870 0.890 0.880 0.890 440,000 390,600 0.8877 0.332 0.325 0.332 0.329 0.332 1,177,762 0.3316 2.30%
2015-12-01 0 0.870 0.870 0.890 0.870 0.890 265,000 234,200 0.8838 0.325 0.325 0.332 0.325 0.332 709,334 0.3302 0.00%
2015-11-30 0 0.870 0.870 0.880 0.860 0.880 615,000 536,550 0.8724 0.325 0.325 0.329 0.321 0.329 1,646,190 0.3259 1.16%
2015-11-27 0 0.860 0.860 0.880 0.860 0.880 155,000 134,650 0.8687 0.321 0.321 0.329 0.321 0.329 414,893 0.3245 -2.27%
2015-11-26 0 0.880 0.850 0.880 0.830 0.880 126,000 110,500 0.8770 0.329 0.318 0.329 0.310 0.329 337,268 0.3276 -1.12%
2015-11-25 0 0.890 0.880 0.900 0.870 0.930 525,000 460,850 0.8778 0.332 0.329 0.336 0.325 0.347 1,405,284 0.3279 -1.11%
2015-11-24 0 0.900 0.880 0.900 0.880 0.940 2,680,000 2,387,800 0.8910 0.336 0.329 0.336 0.329 0.351 7,173,642 0.3329 2.27%
2015-11-23 0 0.880 0.880 0.890 0.800 0.880 1,315,000 1,109,950 0.8441 0.329 0.329 0.332 0.299 0.329 3,519,903 0.3153 6.02%
2015-11-20 0 0.830 0.830 0.850 0.800 0.830 450,000 363,500 0.8078 0.310 0.310 0.318 0.299 0.310 1,204,529 0.3018 0.00%
2015-11-19 0 0.830 0.820 0.850 0.820 0.830 315,000 259,750 0.8246 0.310 0.306 0.318 0.306 0.310 843,171 0.3081 0.00%
2015-11-18 0 0.830 0.830 0.840 0.830 0.830 245,000 203,350 0.8300 0.310 0.310 0.314 0.310 0.310 655,799 0.3101 -1.19%
2015-11-17 0 0.840 0.800 0.860 0.800 0.950 5,733,500 4,984,540 0.8694 0.314 0.299 0.321 0.299 0.355 15,347,043 0.3248 -4.55%
2015-11-16 0 0.880 0.850 0.880 0.830 0.880 1,240,000 1,078,450 0.8697 0.329 0.318 0.329 0.310 0.329 3,319,148 0.3249 4.76%
2015-11-13 0 0.840 0.900 0.910 0.830 1.040 12,580,000 11,229,600 0.8927 0.314 0.336 0.340 0.310 0.389 33,673,288 0.3335 2.44%
2015-11-12 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.306 - - - - 0 - 0.00%
2015-10-22 0 0.820 0.740 0.820 0.760 0.850 290,000 229,450 0.7912 0.306 0.276 0.306 0.284 0.318 776,252 0.2956 7.89%
2015-10-20 0 0.760 0.750 0.770 - - 0 0 - 0.284 0.280 0.288 - - 0 - 0.00%
2015-10-19 0 0.760 0.750 0.770 0.760 0.760 30,000 22,800 0.7600 0.284 0.280 0.288 0.284 0.284 80,302 0.2839 -3.80%
2015-10-16 0 0.790 0.760 0.790 0.760 0.790 160,000 125,650 0.7853 0.295 0.284 0.295 0.284 0.295 428,277 0.2934 3.95%
2015-10-15 0 0.760 0.760 0.770 0.750 0.770 85,000 64,800 0.7624 0.284 0.284 0.288 0.280 0.288 227,522 0.2848 -1.30%
2015-10-14 0 0.770 0.770 0.780 0.770 0.780 95,000 73,600 0.7747 0.288 0.288 0.291 0.288 0.291 254,290 0.2894 -7.23%
2015-10-13 0 0.830 0.760 0.830 0.750 0.830 92,000 72,800 0.7913 0.310 0.284 0.310 0.280 0.310 246,259 0.2956 0.00%
2015-10-12 0 0.830 0.760 0.830 0.760 0.830 30,000 23,550 0.7850 0.310 0.284 0.310 0.284 0.310 80,302 0.2933 3.75%
2015-10-09 0 0.800 0.760 0.800 - - 0 0 - 0.299 0.284 0.299 - - 0 - 0.00%
2015-10-08 0 0.800 0.750 0.800 - - 0 0 - 0.299 0.280 0.299 - - 0 - 0.00%
2015-10-07 0 0.800 0.760 0.830 - - 0 0 - 0.299 0.284 0.310 - - 0 - 0.00%
2015-10-06 0 0.800 0.790 0.800 0.760 0.800 205,000 163,700 0.7985 0.299 0.295 0.299 0.284 0.299 548,730 0.2983 0.00%
2015-10-05 0 0.800 0.750 0.800 0.800 0.800 101,000 80,730 0.7993 0.299 0.280 0.299 0.299 0.299 270,350 0.2986 -1.23%
2015-10-02 0 0.810 0.770 0.810 0.740 0.820 80,000 61,400 0.7675 0.303 0.288 0.303 0.276 0.306 214,139 0.2867 1.25%
2015-09-30 0 0.800 0.730 0.800 0.800 0.800 50,000 40,000 0.8000 0.299 0.273 0.299 0.299 0.299 133,837 0.2989 0.00%
2015-09-29 0 0.800 0.720 0.800 0.800 0.800 5,000 4,000 0.8000 0.299 0.269 0.299 0.299 0.299 13,384 0.2989 -2.44%
2015-09-25 0 0.820 0.750 0.820 0.780 0.820 15,000 11,900 0.7933 0.306 0.280 0.306 0.291 0.306 40,151 0.2964 3.80%
2015-09-24 0 0.790 0.720 0.790 0.710 0.800 135,000 99,350 0.7359 0.295 0.269 0.295 0.265 0.299 361,359 0.2749 1.28%
2015-09-23 0 0.780 0.710 0.780 - - 0 0 - 0.291 0.265 0.291 - - 0 - -3.70%
2015-09-22 0 0.810 0.710 0.810 0.800 0.810 60,000 48,450 0.8075 0.303 0.265 0.303 0.299 0.303 160,604 0.3017 5.19%
2015-09-21 0 0.770 0.700 0.770 0.680 0.770 485,000 346,450 0.7143 0.288 0.262 0.288 0.254 0.288 1,298,215 0.2669 -1.28%
2015-09-18 0 0.780 0.720 0.780 - - 0 0 - 0.291 0.269 0.291 - - 0 - 0.00%
2015-09-17 0 0.780 0.750 0.780 - - 0 0 - 0.291 0.280 0.291 - - 0 - -3.70%
2015-09-16 0 0.810 0.740 0.810 0.760 0.850 20,000 15,650 0.7825 0.303 0.276 0.303 0.284 0.318 53,535 0.2923 12.50%
2015-09-15 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.269 0.269 0.276 0.269 0.269 26,767 0.2690 -4.00%
2015-09-14 0 0.750 0.720 0.750 - - 0 0 - 0.280 0.269 0.280 - - 0 - 0.00%
2015-09-11 0 0.750 0.700 0.770 0.750 0.790 570,000 444,500 0.7798 0.280 0.262 0.288 0.280 0.295 1,525,737 0.2913 -3.85%
2015-09-10 0 0.780 0.710 0.780 - - 0 0 - 0.291 0.265 0.291 - - 0 - -2.50%
2015-09-09 0 0.800 0.720 0.840 - - 0 0 - 0.299 0.269 0.314 - - 0 - 0.00%
2015-09-08 0 0.800 0.680 0.800 - - 0 0 - 0.299 0.254 0.299 - - 0 - 0.00%
2015-09-07 0 0.800 0.710 0.800 - - 0 0 - 0.299 0.265 0.299 - - 0 - 0.00%
2015-09-04 0 0.800 0.750 0.800 0.760 0.800 60,000 47,500 0.7917 0.299 0.280 0.299 0.284 0.299 160,604 0.2958 0.00%
2015-09-02 0 0.800 0.750 0.800 - - 0 0 - 0.299 0.280 0.299 - - 0 - 0.00%
2015-09-01 0 0.800 0.780 0.800 0.800 0.800 1,445,000 1,156,000 0.8000 0.299 0.291 0.299 0.299 0.299 3,867,878 0.2989 -1.23%
2015-08-31 0 0.810 0.730 0.810 0.750 0.820 495,000 389,250 0.7864 0.303 0.273 0.303 0.280 0.306 1,324,982 0.2938 -1.22%
2015-08-28 0 0.820 0.810 0.820 0.830 0.880 225,000 188,200 0.8364 0.306 0.303 0.306 0.310 0.329 602,265 0.3125 -11.83%
2015-08-27 0 0.930 0.810 0.930 0.780 0.930 4,435,000 3,623,900 0.8171 0.347 0.303 0.347 0.291 0.347 11,871,306 0.3053 8.14%
2015-08-26 0 0.860 0.760 0.860 0.880 0.880 21,000 18,330 0.8729 0.321 0.284 0.321 0.329 0.329 56,211 0.3261 2.38%
2015-08-25 0 0.840 0.760 0.830 0.750 0.850 845,000 653,200 0.7730 0.314 0.284 0.310 0.280 0.318 2,261,839 0.2888 2.44%
2015-08-24 0 0.820 0.810 0.820 0.800 0.900 875,000 738,750 0.8443 0.306 0.303 0.306 0.299 0.336 2,342,140 0.3154 -12.77%
2015-08-21 0 0.940 0.790 0.950 0.980 0.980 10,000 9,800 0.9800 0.351 0.295 0.355 0.366 0.366 26,767 0.3661 -5.05%
2015-08-20 0 0.990 0.880 0.990 - - 0 0 - 0.370 0.329 0.370 - - 0 - 0.00%
2015-08-19 0 0.990 0.950 1.000 0.920 1.000 2,000,000 1,934,000 0.9670 0.370 0.355 0.374 0.344 0.374 5,353,464 0.3613 7.61%
2015-08-18 0 0.920 0.790 0.920 - - 0 0 - 0.344 0.295 0.344 - - 0 - 0.00%
2015-08-17 0 0.920 0.770 0.920 - - 0 0 - 0.344 0.288 0.344 - - 0 - 0.00%
2015-08-14 0 0.920 0.860 0.920 0.890 0.920 325,178 288,867 0.8883 0.344 0.321 0.344 0.332 0.344 870,414 0.3319 2.22%
2015-08-13 0 0.900 0.840 0.900 0.900 0.920 395,060 360,002 0.9113 0.336 0.314 0.336 0.336 0.344 1,057,470 0.3404 -1.10%
2015-08-12 0 0.910 0.910 0.920 0.910 0.930 545,000 502,750 0.9225 0.340 0.340 0.344 0.340 0.347 1,458,819 0.3446 -3.19%
2015-08-11 0 0.940 0.900 0.940 0.940 0.940 104,000 97,320 0.9358 0.351 0.336 0.351 0.351 0.351 278,380 0.3496 0.00%
2015-08-10 0 0.940 0.810 0.940 0.940 0.940 50,000 47,000 0.9400 0.351 0.303 0.351 0.351 0.351 133,837 0.3512 0.00%
2015-08-07 0 0.940 0.920 0.960 0.890 0.970 1,590,000 1,466,150 0.9221 0.351 0.344 0.359 0.332 0.362 4,256,004 0.3445 -5.05%
2015-08-06 0 0.990 0.990 1.000 0.990 0.990 120,000 118,800 0.9900 0.370 0.370 0.374 0.370 0.370 321,208 0.3699 -1.00%
2015-08-05 0 1.000 0.940 1.000 0.940 1.000 75,000 71,400 0.9520 0.374 0.351 0.374 0.351 0.374 200,755 0.3557 -0.99%
2015-08-04 0 1.010 0.960 1.010 0.940 1.030 372,000 353,520 0.9503 0.377 0.359 0.377 0.351 0.385 995,744 0.3550 7.45%
2015-08-03 0 0.940 0.900 0.950 0.890 0.940 466,000 427,540 0.9175 0.351 0.336 0.355 0.332 0.351 1,247,357 0.3428 -7.84%
2015-07-31 0 1.020 0.930 1.020 - - 0 0 - 0.381 0.347 0.381 - - 0 - -1.92%
2015-07-30 0 1.040 1.040 1.050 0.910 0.970 315,400 294,410 0.9334 0.389 0.389 0.392 0.340 0.362 844,241 0.3487 7.22%
2015-07-29 0 0.970 0.910 1.020 0.970 0.970 55,000 53,350 0.9700 0.362 0.340 0.381 0.362 0.362 147,220 0.3624 0.00%
2015-07-28 0 0.970 0.900 0.970 0.890 0.970 465,000 426,350 0.9169 0.362 0.336 0.362 0.332 0.362 1,244,680 0.3425 -1.02%
2015-07-27 0 0.980 0.910 0.980 - - 0 0 - 0.366 0.340 0.366 - - 0 - -6.67%
2015-07-24 0 1.050 0.990 1.090 0.960 1.100 185,400 181,014 0.9763 0.392 0.370 0.407 0.359 0.411 496,266 0.3648 6.06%
2015-07-23 0 0.990 0.950 0.990 0.930 0.990 595,000 570,400 0.9587 0.370 0.355 0.370 0.347 0.370 1,592,656 0.3581 -1.00%
2015-07-22 0 1.000 0.970 1.000 1.000 1.070 470,000 493,700 1.0504 0.374 0.362 0.374 0.374 0.400 1,258,064 0.3924 -8.26%
2015-07-21 0 1.090 1.020 1.090 - - 0 0 - 0.407 0.381 0.407 - - 0 - 0.00%
2015-07-20 0 1.090 1.050 1.110 1.000 1.110 350,000 372,450 1.0641 0.407 0.392 0.415 0.374 0.415 936,856 0.3976 9.00%
2015-07-17 0 1.000 0.950 1.000 0.990 1.000 70,000 69,900 0.9986 0.374 0.355 0.374 0.370 0.374 187,371 0.3731 0.00%
2015-07-16 0 1.000 0.990 1.010 0.920 1.000 55,000 53,250 0.9682 0.374 0.370 0.377 0.344 0.374 147,220 0.3617 0.00%
2015-07-15 0 1.000 0.950 1.000 0.930 1.020 230,000 217,800 0.9470 0.374 0.355 0.374 0.347 0.381 615,648 0.3538 -1.96%
2015-07-14 0 1.020 0.980 1.020 1.000 1.040 430,000 441,150 1.0259 0.381 0.366 0.381 0.374 0.389 1,150,995 0.3833 -0.97%
2015-07-13 0 1.030 0.990 1.030 0.990 1.030 510,000 511,000 1.0020 0.385 0.370 0.385 0.370 0.385 1,365,133 0.3743 5.10%
2015-07-10 0 0.980 0.950 1.000 0.910 1.000 915,000 879,000 0.9607 0.366 0.355 0.374 0.340 0.374 2,449,210 0.3589 5.38%
2015-07-09 0 0.930 0.930 0.970 0.790 1.150 2,150,500 1,954,835 0.9090 0.347 0.347 0.362 0.295 0.430 5,756,312 0.3396 24.00%
2015-07-08 0 0.750 0.720 0.750 0.650 0.830 4,910,000 3,669,150 0.7473 0.280 0.269 0.280 0.243 0.310 13,142,754 0.2792 -14.77%
2015-07-07 0 0.880 0.850 0.880 0.850 1.030 6,710,000 5,972,250 0.8901 0.329 0.318 0.329 0.318 0.385 17,960,872 0.3325 -16.19%
2015-07-06 0 1.050 0.900 1.050 0.850 1.160 7,058,000 6,515,170 0.9231 0.392 0.336 0.392 0.318 0.433 18,892,374 0.3449 -9.48%
2015-07-03 0 1.160 1.150 1.160 1.100 1.270 2,345,000 2,745,150 1.1706 0.433 0.430 0.433 0.411 0.474 6,276,936 0.4373 -8.66%
2015-07-02 0 1.270 1.260 1.310 1.240 1.320 2,079,000 2,691,630 1.2947 0.474 0.471 0.489 0.463 0.493 5,564,926 0.4837 0.79%
2015-06-30 0 1.260 1.250 1.260 1.210 1.280 1,855,000 2,327,700 1.2548 0.471 0.467 0.471 0.452 0.478 4,965,338 0.4688 -1.56%
2015-06-29 0 1.280 1.240 1.290 1.200 1.330 3,500,000 4,357,750 1.2451 0.478 0.463 0.482 0.448 0.497 9,368,562 0.4651 -1.54%
2015-06-26 0 1.300 1.290 1.300 1.280 1.420 10,285,500 13,698,555 1.3318 0.486 0.482 0.486 0.478 0.530 27,531,527 0.4976 3.17%
2015-06-25 0 1.260 1.250 1.260 1.240 1.270 3,171,000 3,983,410 1.2562 0.471 0.467 0.471 0.463 0.474 8,487,917 0.4693 1.61%
2015-06-24 0 1.240 1.240 1.250 1.200 1.270 1,735,000 2,163,050 1.2467 0.463 0.463 0.467 0.448 0.474 4,644,130 0.4658 3.33%
2015-06-23 0 1.200 1.190 1.200 1.100 1.220 2,100,000 2,492,950 1.1871 0.448 0.445 0.448 0.411 0.456 5,621,137 0.4435 0.00%
2015-06-22 0 1.200 1.190 1.200 1.080 1.220 3,650,000 4,142,650 1.1350 0.448 0.445 0.448 0.403 0.456 9,770,072 0.4240 -0.83%
2015-06-19 0 1.210 1.190 1.210 1.140 1.230 4,710,500 5,518,470 1.1715 0.452 0.445 0.452 0.426 0.460 12,608,746 0.4377 2.54%
2015-06-18 0 1.180 1.170 1.220 1.180 1.260 2,334,000 2,796,330 1.1981 0.441 0.437 0.456 0.441 0.471 6,247,492 0.4476 -4.84%
2015-06-17 0 1.240 1.230 1.270 1.180 1.320 4,244,000 5,292,710 1.2471 0.463 0.460 0.474 0.441 0.493 11,360,050 0.4659 -2.36%
2015-06-16 0 1.270 1.270 1.280 1.130 1.380 20,502,500 26,590,615 1.2969 0.474 0.474 0.478 0.422 0.516 54,879,697 0.4845 17.59%
2015-06-15 1 - - - - - 0 0 - 0.403 - - - - 0 - 0.00%
2015-06-12 0 1.080 1.080 1.170 1.080 1.340 4,944,000 5,941,650 1.2018 0.403 0.403 0.437 0.403 0.501 13,233,763 0.4490 0.93%
2015-06-11 0 1.070 1.070 1.100 1.030 1.150 1,875,000 2,041,000 1.0885 0.400 0.400 0.411 0.385 0.430 5,018,872 0.4067 3.88%
2015-06-10 0 1.030 1.030 1.080 1.030 1.120 910,000 990,450 1.0884 0.385 0.385 0.403 0.385 0.418 2,435,826 0.4066 -8.04%
2015-06-09 0 1.120 1.110 1.170 1.110 1.180 870,000 980,050 1.1265 0.418 0.415 0.437 0.415 0.441 2,328,757 0.4208 -5.08%
2015-06-08 0 1.180 1.180 1.210 1.070 1.210 2,385,000 2,704,550 1.1340 0.441 0.441 0.452 0.400 0.452 6,384,006 0.4236 2.61%
2015-06-05 0 1.150 1.120 1.150 1.160 1.160 105,000 121,800 1.1600 0.430 0.418 0.430 0.433 0.433 281,057 0.4334 -0.86%
2015-06-04 0 1.160 1.150 1.160 1.130 1.230 1,165,000 1,361,450 1.1686 0.433 0.430 0.433 0.422 0.460 3,118,393 0.4366 -1.69%
2015-06-03 0 1.180 1.180 1.220 1.180 1.240 952,000 1,161,990 1.2206 0.441 0.441 0.456 0.441 0.463 2,548,249 0.4560 -5.60%
2015-06-02 0 1.250 1.250 1.280 1.200 1.300 1,591,000 1,992,650 1.2525 0.467 0.467 0.478 0.448 0.486 4,258,681 0.4679 -2.34%
2015-06-01 0 1.280 1.270 1.290 1.220 1.350 1,718,000 2,183,470 1.2709 0.478 0.474 0.482 0.456 0.504 4,598,626 0.4748 -4.48%
2015-05-29 0 1.340 1.320 1.360 1.280 1.380 1,897,000 2,541,630 1.3398 0.501 0.493 0.508 0.478 0.516 5,077,761 0.5005 3.08%
2015-05-28 0 1.300 1.280 1.300 1.250 1.450 6,755,000 9,039,400 1.3382 0.486 0.478 0.486 0.467 0.542 18,081,324 0.4999 -9.09%
2015-05-27 0 1.430 1.400 1.430 1.220 1.450 7,841,300 10,531,157 1.3430 0.534 0.523 0.534 0.456 0.542 20,989,058 0.5017 17.21%
2015-05-26 0 1.220 1.210 1.230 1.200 1.270 12,953,000 15,718,190 1.2135 0.456 0.452 0.460 0.448 0.474 34,671,709 0.4533 3.39%
2015-05-22 0 1.180 1.160 1.180 1.150 1.180 1,151,000 1,344,940 1.1685 0.441 0.433 0.441 0.430 0.441 3,080,918 0.4365 2.61%
2015-05-21 0 1.150 1.150 1.160 1.140 1.170 1,543,000 1,783,780 1.1560 0.430 0.430 0.433 0.426 0.437 4,130,197 0.4319 0.88%
2015-05-20 0 1.140 1.140 1.150 1.110 1.160 1,161,000 1,329,900 1.1455 0.426 0.426 0.430 0.415 0.433 3,107,686 0.4279 0.00%
2015-05-19 0 1.140 1.130 1.150 1.020 1.210 6,857,000 7,801,160 1.1377 0.426 0.422 0.430 0.381 0.452 18,354,351 0.4250 8.57%
2015-05-18 0 1.050 1.040 1.050 1.000 1.090 2,919,500 3,026,515 1.0367 0.392 0.389 0.392 0.374 0.407 7,814,719 0.3873 0.00%
2015-05-15 0 1.050 1.030 1.050 1.000 1.070 2,778,000 2,868,800 1.0327 0.392 0.385 0.392 0.374 0.400 7,435,961 0.3858 -1.87%
2015-05-14 0 1.070 1.050 1.070 1.050 1.140 4,855,000 5,307,850 1.0933 0.400 0.392 0.400 0.392 0.426 12,995,534 0.4084 2.88%
2015-05-13 0 1.040 1.020 1.040 0.990 1.050 3,010,000 3,071,550 1.0204 0.389 0.381 0.389 0.370 0.392 8,056,963 0.3812 4.00%
2015-05-12 0 1.000 0.990 1.020 0.990 1.180 12,990,000 13,511,800 1.0402 0.374 0.370 0.381 0.370 0.441 34,770,748 0.3886 -10.71%
2015-05-11 0 1.120 1.130 1.150 0.900 1.460 59,170,240 71,685,092 1.2115 0.418 0.422 0.430 0.336 0.545 158,382,873 0.4526 25.84%
2015-05-08 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2015-04-20 0 0.890 0.880 0.900 0.860 0.900 1,015,000 891,600 0.8784 0.332 0.329 0.336 0.321 0.336 2,716,883 0.3282 1.14%
2015-04-17 0 0.880 0.870 0.880 0.870 0.900 960,000 844,200 0.8794 0.329 0.325 0.329 0.325 0.336 2,569,663 0.3285 -2.22%
2015-04-16 0 0.900 0.890 0.900 0.880 0.910 735,000 654,800 0.8909 0.336 0.332 0.336 0.329 0.340 1,967,398 0.3328 -1.10%
2015-04-15 0 0.910 0.900 0.910 0.860 0.910 1,814,000 1,607,590 0.8862 0.340 0.336 0.340 0.321 0.340 4,855,592 0.3311 2.25%
2015-04-14 0 0.890 0.850 0.890 0.880 0.900 890,000 792,050 0.8899 0.332 0.318 0.332 0.329 0.336 2,382,291 0.3325 -1.11%
2015-04-13 0 0.900 0.890 0.940 0.860 0.900 664,951 582,238 0.8756 0.336 0.332 0.351 0.321 0.336 1,779,896 0.3271 0.00%
2015-04-10 0 0.900 0.890 0.920 0.890 0.940 1,069,225 975,041 0.9119 0.336 0.332 0.344 0.332 0.351 2,862,029 0.3407 0.00%
2015-04-09 0 0.900 0.900 0.920 0.880 0.960 2,124,000 1,945,650 0.9160 0.336 0.336 0.344 0.329 0.359 5,685,379 0.3422 3.45%
2015-04-08 0 0.870 0.870 0.880 0.860 0.880 615,000 534,950 0.8698 0.325 0.325 0.329 0.321 0.329 1,646,190 0.3250 -3.33%
2015-04-02 0 0.900 0.890 0.900 0.870 0.900 195,000 171,600 0.8800 0.336 0.332 0.336 0.325 0.336 521,963 0.3288 2.27%
2015-04-01 0 0.880 0.880 0.900 0.860 0.900 151,000 132,390 0.8768 0.329 0.329 0.336 0.321 0.336 404,187 0.3275 1.15%
2015-03-31 0 0.870 0.870 0.890 0.860 0.870 60,000 51,700 0.8617 0.325 0.325 0.332 0.321 0.325 160,604 0.3219 -3.33%
2015-03-30 0 0.900 0.870 0.890 0.840 0.930 620,000 548,000 0.8839 0.336 0.325 0.332 0.314 0.347 1,659,574 0.3302 3.45%
2015-03-27 0 0.870 0.870 0.890 0.800 0.940 1,611,000 1,427,720 0.8862 0.325 0.325 0.332 0.299 0.351 4,312,215 0.3311 8.75%
2015-03-26 0 0.800 0.790 0.800 0.790 0.800 155,000 123,450 0.7965 0.299 0.295 0.299 0.295 0.299 414,893 0.2975 0.00%
2015-03-25 0 0.800 0.790 0.800 0.800 0.840 975,000 785,450 0.8056 0.299 0.295 0.299 0.299 0.314 2,609,814 0.3010 2.56%
2015-03-24 0 0.780 0.780 0.800 0.750 0.780 160,000 124,450 0.7778 0.291 0.291 0.299 0.280 0.291 428,277 0.2906 4.00%
2015-03-23 0 0.750 0.730 0.760 0.730 0.780 795,000 603,850 0.7596 0.280 0.273 0.284 0.273 0.291 2,128,002 0.2838 -3.85%
2015-03-20 0 0.780 0.770 0.790 0.730 0.800 755,000 581,800 0.7706 0.291 0.288 0.295 0.273 0.299 2,020,933 0.2879 -3.70%
2015-03-19 0 0.810 0.800 0.810 0.760 0.920 4,921,000 3,968,580 0.8065 0.303 0.299 0.303 0.284 0.344 13,172,198 0.3013 -11.96%
2015-03-18 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2015-03-05 1 0.920 0.900 0.930 0.900 1.050 2,425,000 2,316,950 0.9554 0.344 0.336 0.347 0.336 0.392 6,491,075 0.3569 -15.60%
2015-03-04 0 1.090 1.060 1.090 1.060 1.140 826,000 906,770 1.0978 0.407 0.396 0.407 0.396 0.426 2,210,981 0.4101 -4.39%
2015-03-03 0 1.140 1.160 1.170 1.100 1.180 1,370,000 1,566,100 1.1431 0.426 0.433 0.437 0.411 0.441 3,667,123 0.4271 -4.20%
2015-03-02 0 1.190 1.200 1.210 1.050 1.400 9,764,000 12,071,240 1.2363 0.445 0.448 0.452 0.392 0.523 26,135,611 0.4619 3.48%
2015-02-27 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2015-01-30 1 1.150 1.140 1.170 0.990 1.200 2,545,000 2,821,100 1.1085 0.430 0.426 0.437 0.370 0.448 6,812,283 0.4141 16.16%
2015-01-29 0 0.990 0.980 0.990 0.900 1.040 1,790,000 1,745,300 0.9750 0.370 0.366 0.370 0.336 0.389 4,791,350 0.3643 5.32%
2015-01-28 0 0.940 0.900 0.940 0.880 0.940 1,030,000 907,800 0.8814 0.351 0.336 0.351 0.329 0.351 2,757,034 0.3293 1.08%
2015-01-27 0 0.930 0.900 0.940 0.890 0.960 445,000 403,650 0.9071 0.347 0.336 0.351 0.332 0.359 1,191,146 0.3389 3.33%
2015-01-26 0 0.900 0.880 0.940 0.900 0.900 105,000 94,500 0.9000 0.336 0.329 0.351 0.336 0.336 281,057 0.3362 -2.17%
2015-01-23 0 0.920 0.920 0.930 0.810 0.970 675,499 601,334 0.8902 0.344 0.344 0.347 0.303 0.362 1,808,130 0.3326 13.58%
2015-01-22 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.303 0.303 0.310 0.303 0.303 26,767 0.3026 -3.57%
2015-01-21 0 0.840 0.800 0.850 0.780 0.890 265,000 212,000 0.8000 0.314 0.299 0.318 0.291 0.332 709,334 0.2989 7.69%
2015-01-20 0 0.780 0.780 0.800 0.770 0.770 214,000 164,700 0.7696 0.291 0.291 0.299 0.288 0.288 572,821 0.2875 4.00%
2015-01-19 0 0.750 0.760 0.780 0.750 0.790 2,212,000 1,718,940 0.7771 0.280 0.284 0.291 0.280 0.295 5,920,931 0.2903 -2.60%
2015-01-16 0 0.770 0.750 0.790 0.730 0.770 543,068 402,847 0.7418 0.288 0.280 0.295 0.273 0.288 1,453,647 0.2771 2.67%
2015-01-15 0 0.750 0.740 0.750 0.730 0.750 575,000 430,350 0.7484 0.280 0.276 0.280 0.273 0.280 1,539,121 0.2796 1.35%
2015-01-14 0 0.740 0.710 0.740 0.730 0.770 545,000 403,900 0.7411 0.276 0.265 0.276 0.273 0.288 1,458,819 0.2769 -3.90%
2015-01-13 0 0.770 0.760 0.780 0.740 0.790 365,500 274,455 0.7509 0.288 0.284 0.291 0.276 0.295 978,346 0.2805 -3.75%
2015-01-12 0 0.800 0.750 0.800 - - 0 0 - 0.299 0.280 0.299 - - 0 - -2.44%
2015-01-09 0 0.820 0.820 0.840 0.800 0.820 36,340 29,578 0.8139 0.306 0.306 0.314 0.299 0.306 97,272 0.3041 0.00%
2015-01-08 0 0.820 0.820 0.840 0.780 0.820 95,000 77,200 0.8126 0.306 0.306 0.314 0.291 0.306 254,290 0.3036 0.00%
2015-01-07 0 0.820 0.820 0.850 0.820 0.830 425,000 350,050 0.8236 0.306 0.306 0.318 0.306 0.310 1,137,611 0.3077 -5.75%
2015-01-06 0 0.870 0.850 0.880 0.880 0.880 20,000 17,600 0.8800 0.325 0.318 0.329 0.329 0.329 53,535 0.3288 -3.33%
2015-01-05 0 0.900 0.840 0.900 0.830 0.900 20,000 17,300 0.8650 0.336 0.314 0.336 0.310 0.336 53,535 0.3232 0.00%
2015-01-02 0 0.900 0.870 0.900 0.800 0.900 162,000 134,800 0.8321 0.336 0.325 0.336 0.299 0.336 433,631 0.3109 3.45%
2014-12-31 0 0.870 0.850 0.900 0.830 0.920 300,000 258,250 0.8608 0.325 0.318 0.336 0.310 0.344 803,020 0.3216 0.00%
2014-12-30 0 0.870 0.830 0.890 0.870 0.900 270,000 239,050 0.8854 0.325 0.310 0.332 0.325 0.336 722,718 0.3308 -6.45%
2014-12-29 0 0.930 0.930 0.980 0.900 0.980 140,000 131,200 0.9371 0.347 0.347 0.366 0.336 0.366 374,742 0.3501 -7.00%
2014-12-24 0 1.000 0.950 1.000 1.000 1.000 175,000 175,000 1.0000 0.374 0.355 0.374 0.374 0.374 468,428 0.3736 2.04%
2014-12-23 0 0.980 0.910 0.980 - - 0 0 - 0.366 0.340 0.366 - - 0 - -1.01%
2014-12-22 0 0.990 0.940 1.020 0.900 1.020 850,000 801,900 0.9434 0.370 0.351 0.381 0.336 0.381 2,275,222 0.3524 -5.71%
2014-12-19 0 1.050 1.010 1.080 1.050 1.050 100,000 105,000 1.0500 0.392 0.377 0.403 0.392 0.392 267,673 0.3923 0.00%
2014-12-18 0 1.050 1.050 1.080 1.050 1.050 100,000 105,000 1.0500 0.392 0.392 0.403 0.392 0.392 267,673 0.3923 0.00%
2014-12-17 0 1.050 1.050 1.160 1.050 1.050 75,000 78,750 1.0500 0.392 0.392 0.433 0.392 0.392 200,755 0.3923 0.96%
2014-12-16 0 1.040 1.020 1.040 0.960 1.040 630,000 637,300 1.0116 0.389 0.381 0.389 0.359 0.389 1,686,341 0.3779 -0.95%
2014-12-15 0 1.050 1.040 1.110 1.030 1.110 278,000 290,980 1.0467 0.392 0.389 0.415 0.385 0.415 744,131 0.3910 -5.41%
2014-12-12 0 1.110 1.060 1.160 - - 0 0 - 0.415 0.396 0.433 - - 0 - 0.00%
2014-12-11 0 1.110 1.060 1.110 1.050 1.120 375,000 398,000 1.0613 0.415 0.396 0.415 0.392 0.418 1,003,774 0.3965 5.71%
2014-12-10 0 1.050 1.050 1.110 1.050 1.100 574,000 627,780 1.0937 0.392 0.392 0.415 0.392 0.411 1,536,444 0.4086 -5.41%
2014-12-09 0 1.110 1.070 1.110 1.010 1.120 940,000 981,000 1.0436 0.415 0.400 0.415 0.377 0.418 2,516,128 0.3899 4.72%
2014-12-08 0 1.060 1.060 1.070 1.030 1.090 1,195,000 1,239,850 1.0375 0.396 0.396 0.400 0.385 0.407 3,198,695 0.3876 -2.75%
2014-12-05 0 1.090 1.070 1.090 1.090 1.130 204,502 227,602 1.1130 0.407 0.400 0.407 0.407 0.422 547,397 0.4158 -3.54%
2014-12-04 0 1.130 1.130 1.150 1.120 1.170 1,505,000 1,722,150 1.1443 0.422 0.422 0.430 0.418 0.437 4,028,482 0.4275 0.89%
2014-12-03 0 1.120 1.120 1.170 1.120 1.220 1,625,000 1,897,350 1.1676 0.418 0.418 0.437 0.418 0.456 4,349,689 0.4362 -3.45%
2014-12-02 0 1.160 1.160 1.190 1.110 1.210 857,000 990,370 1.1556 0.433 0.433 0.445 0.415 0.452 2,293,959 0.4317 -4.92%
2014-12-01 0 1.220 1.150 1.250 1.000 1.230 877,000 1,030,090 1.1746 0.456 0.430 0.467 0.374 0.460 2,347,494 0.4388 -0.81%
2014-11-28 0 1.230 1.170 1.250 1.200 1.230 710,000 872,700 1.2292 0.460 0.437 0.467 0.448 0.460 1,900,480 0.4592 0.82%
2014-11-27 0 1.220 1.180 1.220 - - 3,000 3,450 1.1500 0.456 0.441 0.456 - - 8,030 0.4296 -0.81%
2014-11-26 0 1.230 1.180 1.260 - - 0 0 - 0.460 0.441 0.471 - - 0 - 0.00%
2014-11-25 0 1.230 1.180 1.250 1.200 1.240 220,000 268,900 1.2223 0.460 0.441 0.467 0.448 0.463 588,881 0.4566 2.50%
2014-11-24 0 1.200 1.200 1.240 1.160 1.250 130,000 158,650 1.2204 0.448 0.448 0.463 0.433 0.467 347,975 0.4559 -1.64%
2014-11-21 0 1.220 1.160 1.220 1.160 1.220 250,000 292,450 1.1698 0.456 0.433 0.456 0.433 0.456 669,183 0.4370 1.67%
2014-11-20 0 1.200 1.200 1.230 1.190 1.240 403,000 481,850 1.1957 0.448 0.448 0.460 0.445 0.463 1,078,723 0.4467 -4.76%
2014-11-19 0 1.260 1.250 1.260 1.200 1.260 590,000 726,000 1.2305 0.471 0.467 0.471 0.448 0.471 1,579,272 0.4597 5.00%
2014-11-18 0 1.200 1.200 1.210 1.200 1.250 610,000 729,504 1.1959 0.448 0.448 0.452 0.448 0.467 1,632,807 0.4468 -4.00%
2014-11-17 0 1.250 1.200 1.260 1.160 1.270 957,000 1,148,650 1.2003 0.467 0.448 0.471 0.433 0.474 2,561,632 0.4484 -1.57%
2014-11-14 0 1.270 1.220 1.270 1.270 1.280 45,000 57,350 1.2744 0.474 0.456 0.474 0.474 0.478 120,453 0.4761 -0.78%
2014-11-13 0 1.280 1.270 1.280 1.280 1.310 117,000 150,950 1.2902 0.478 0.474 0.478 0.478 0.489 313,178 0.4820 -3.03%
2014-11-12 0 1.320 1.310 1.320 1.320 1.420 310,000 426,700 1.3765 0.493 0.489 0.493 0.493 0.530 829,787 0.5142 0.00%
2014-11-11 0 1.320 1.280 1.320 1.190 1.320 985,000 1,216,500 1.2350 0.493 0.478 0.493 0.445 0.493 2,636,581 0.4614 3.13%
2014-11-10 0 1.280 1.150 1.280 1.200 1.300 470,000 596,550 1.2693 0.478 0.430 0.478 0.448 0.486 1,258,064 0.4742 -1.54%
2014-11-07 0 1.300 1.260 1.300 1.280 1.360 315,000 410,800 1.3041 0.486 0.471 0.486 0.478 0.508 843,171 0.4872 -7.80%
2014-11-06 0 1.410 1.400 1.410 1.400 1.410 500,000 701,700 1.4034 0.527 0.523 0.527 0.523 0.527 1,338,366 0.5243 -0.70%
2014-11-05 0 1.420 1.420 1.440 1.400 1.540 3,930,000 5,620,000 1.4300 0.530 0.530 0.538 0.523 0.575 10,519,557 0.5342 -7.19%
2014-11-04 0 1.530 1.520 1.540 1.530 1.600 470,000 725,500 1.5436 0.572 0.568 0.575 0.572 0.598 1,258,064 0.5767 2.00%
2014-11-03 0 1.500 1.500 1.520 1.470 1.540 393,000 586,270 1.4918 0.560 0.560 0.568 0.549 0.575 1,051,956 0.5573 -2.60%
2014-10-31 0 1.540 1.510 1.590 1.500 1.550 245,000 374,450 1.5284 0.575 0.564 0.594 0.560 0.579 655,799 0.5710 10.00%
2014-10-30 0 1.400 1.400 1.420 1.390 1.450 281,008 393,880 1.4017 0.523 0.523 0.530 0.519 0.542 752,183 0.5236 -3.45%
2014-10-29 0 1.450 1.450 1.490 1.440 1.490 230,610 338,566 1.4681 0.542 0.542 0.557 0.538 0.557 617,281 0.5485 -1.36%
2014-10-28 0 1.470 1.410 1.470 1.390 1.470 306,000 429,180 1.4025 0.549 0.527 0.549 0.519 0.549 819,080 0.5240 2.08%
2014-10-27 0 1.440 1.440 1.490 1.400 1.490 45,000 65,350 1.4522 0.538 0.538 0.557 0.523 0.557 120,453 0.5425 -3.36%
2014-10-24 0 1.490 1.470 1.500 1.460 1.520 1,034,000 1,551,670 1.5006 0.557 0.549 0.560 0.545 0.568 2,767,741 0.5606 -0.67%
2014-10-23 0 1.500 1.500 1.520 1.450 1.520 500,500 747,885 1.4943 0.560 0.560 0.568 0.542 0.568 1,339,704 0.5582 -3.85%
2014-10-22 0 1.560 1.560 1.570 1.530 1.590 496,000 767,340 1.5471 0.583 0.583 0.587 0.572 0.594 1,327,659 0.5780 -2.50%
2014-10-21 0 1.600 1.570 1.610 1.550 1.620 2,250,000 3,564,800 1.5844 0.598 0.587 0.601 0.579 0.605 6,022,647 0.5919 0.63%
2014-10-20 0 1.590 1.570 1.590 1.570 1.660 1,450,000 2,333,900 1.6096 0.594 0.587 0.594 0.587 0.620 3,881,261 0.6013 -1.24%
2014-10-17 0 1.610 1.580 1.620 1.540 1.620 1,262,000 2,023,320 1.6033 0.601 0.590 0.605 0.575 0.605 3,378,036 0.5990 0.62%
2014-10-16 0 1.600 1.600 1.620 1.570 1.650 784,000 1,259,680 1.6067 0.598 0.598 0.605 0.587 0.616 2,098,558 0.6003 -1.84%
2014-10-15 0 1.630 1.630 1.660 1.600 1.680 1,510,000 2,485,270 1.6459 0.609 0.609 0.620 0.598 0.628 4,041,865 0.6149 -1.81%
2014-10-14 0 1.660 1.660 1.670 1.630 1.690 1,306,000 2,190,090 1.6769 0.620 0.620 0.624 0.609 0.631 3,495,812 0.6265 0.00%
2014-10-13 0 1.660 1.660 1.670 1.620 1.700 2,830,000 4,687,950 1.6565 0.620 0.620 0.624 0.605 0.635 7,575,151 0.6189 -2.35%
2014-10-10 0 1.700 1.700 1.710 1.620 1.780 3,305,000 5,602,350 1.6951 0.635 0.635 0.639 0.605 0.665 8,846,599 0.6333 0.00%
2014-10-09 0 1.700 1.690 1.700 1.590 1.760 4,672,000 7,961,560 1.7041 0.635 0.631 0.635 0.594 0.658 12,505,692 0.6366 3.66%
2014-10-08 0 1.640 1.640 1.670 1.550 1.680 4,191,000 6,726,740 1.6050 0.613 0.613 0.624 0.579 0.628 11,218,184 0.5996 3.80%
2014-10-07 0 1.580 1.580 1.610 1.500 1.680 3,405,000 5,354,880 1.5727 0.590 0.590 0.601 0.560 0.628 9,114,272 0.5875 -3.07%
2014-10-06 0 1.630 1.610 1.650 1.580 1.890 9,385,606 16,266,191 1.7331 0.609 0.601 0.616 0.590 0.706 25,122,752 0.6475 -1.81%
2014-10-03 0 1.660 1.650 1.670 1.290 1.710 10,863,300 16,937,636 1.5592 0.620 0.616 0.624 0.482 0.639 29,078,142 0.5825 28.68%
2014-09-30 0 1.290 1.280 1.360 1.250 1.400 7,852,830 10,213,580 1.3006 0.482 0.478 0.508 0.467 0.523 21,019,921 0.4859 -7.19%
2014-09-29 0 1.390 1.390 1.400 1.370 1.580 15,178,000 21,868,450 1.4408 0.519 0.519 0.523 0.512 0.590 40,627,438 0.5383 -7.95%
2014-09-26 0 1.510 1.490 1.540 1.200 1.750 56,904,880 82,641,966 1.4523 0.564 0.557 0.575 0.448 0.654 152,319,112 0.5426 21.77%
2014-09-25 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2014-09-08 1 1.240 1.240 1.250 0.780 1.330 6,496,752 6,663,017 1.0256 0.463 0.463 0.467 0.291 0.497 17,390,064 0.3832 61.04%
2014-09-05 0 0.770 0.760 0.770 0.730 0.770 397,500 305,125 0.7676 0.288 0.284 0.288 0.273 0.288 1,064,001 0.2868 5.48%
2014-09-04 0 0.730 0.730 0.760 0.730 0.740 75,000 54,950 0.7327 0.273 0.273 0.284 0.273 0.276 200,755 0.2737 -5.19%
2014-09-03 0 0.770 0.740 0.770 0.760 0.770 444,000 337,840 0.7609 0.288 0.276 0.288 0.284 0.288 1,188,469 0.2843 2.67%
2014-09-02 0 0.750 0.730 0.750 0.730 0.750 500,000 365,700 0.7314 0.280 0.273 0.280 0.273 0.280 1,338,366 0.2732 2.74%
2014-09-01 0 0.730 0.700 0.730 0.730 0.730 24,500 17,570 0.7171 0.273 0.262 0.273 0.273 0.273 65,580 0.2679 1.39%
2014-08-29 0 0.720 0.700 0.720 0.680 0.720 118,000 84,200 0.7136 0.269 0.262 0.269 0.254 0.269 315,854 0.2666 4.35%
2014-08-28 0 0.690 0.690 0.740 - - 0 0 - 0.258 0.258 0.276 - - 0 - 0.00%
2014-08-27 0 0.690 0.690 0.740 0.680 0.690 11,000 7,500 0.6818 0.258 0.258 0.276 0.254 0.258 29,444 0.2547 0.00%
2014-08-26 0 0.690 0.690 0.700 0.690 0.690 22,750 15,995 0.7031 0.258 0.258 0.262 0.258 0.258 60,896 0.2627 0.00%
2014-08-25 0 0.690 0.690 0.700 0.680 0.690 131,000 89,190 0.6808 0.258 0.258 0.262 0.254 0.258 350,652 0.2544 0.00%
2014-08-22 0 0.690 0.680 0.720 0.680 0.690 80,000 54,800 0.6850 0.258 0.254 0.269 0.254 0.258 214,139 0.2559 1.47%
2014-08-21 0 0.680 0.680 0.720 - - 0 0 - 0.254 0.254 0.269 - - 0 - 0.00%
2014-08-20 0 0.680 0.680 0.700 0.680 0.690 266,120 183,550 0.6897 0.254 0.254 0.262 0.254 0.258 712,332 0.2577 -2.86%
2014-08-19 0 0.700 0.670 0.710 0.700 0.700 21,100 14,704 0.6969 0.262 0.250 0.265 0.262 0.262 56,479 0.2603 -2.78%
2014-08-18 0 0.720 0.680 0.720 - - 120 86 0.7167 0.269 0.254 0.269 - - 321 0.2677 0.00%
2014-08-15 0 0.720 0.680 0.730 - - 0 0 - 0.269 0.254 0.273 - - 0 - 0.00%
2014-08-14 0 0.720 0.670 0.720 - - 0 0 - 0.269 0.250 0.269 - - 0 - 0.00%
2014-08-13 0 0.720 0.690 0.720 0.720 0.720 16,900 12,044 0.7127 0.269 0.258 0.269 0.269 0.269 45,237 0.2662 -1.37%
2014-08-12 0 0.730 0.720 0.730 0.700 0.730 23,000 16,460 0.7157 0.273 0.269 0.273 0.262 0.273 61,565 0.2674 -1.35%
2014-08-11 0 0.740 0.670 0.740 0.740 0.740 1,001,000 740,650 0.7399 0.276 0.250 0.276 0.276 0.276 2,679,409 0.2764 5.71%
2014-08-08 0 0.700 0.680 0.700 0.700 0.740 1,340,000 946,450 0.7063 0.262 0.254 0.262 0.262 0.276 3,586,821 0.2639 1.45%
2014-08-07 0 0.690 0.690 0.720 - - 0 0 - 0.258 0.258 0.269 - - 0 - 0.00%
2014-08-06 0 0.690 0.680 0.710 0.690 0.690 50,000 34,500 0.6900 0.258 0.254 0.265 0.258 0.258 133,837 0.2578 -1.43%
2014-08-05 0 0.700 0.680 0.720 0.690 0.750 2,803,000 2,034,890 0.7260 0.262 0.254 0.269 0.258 0.280 7,502,880 0.2712 4.48%
2014-08-04 0 0.670 0.650 0.680 0.660 0.670 200,000 132,350 0.6618 0.250 0.243 0.254 0.247 0.250 535,346 0.2472 -1.47%
2014-08-01 0 0.680 0.680 0.710 0.680 0.680 9,740 6,481 0.6654 0.254 0.254 0.265 0.254 0.254 26,071 0.2486 -5.56%
2014-07-31 0 0.720 0.720 0.730 0.670 0.740 1,172,000 845,400 0.7213 0.269 0.269 0.273 0.250 0.276 3,137,130 0.2695 7.46%
2014-07-30 0 0.670 0.660 0.670 - - 2,500 1,600 0.6400 0.250 0.247 0.250 - - 6,692 0.2391 -4.29%
2014-07-29 0 0.700 0.670 0.710 - - 0 0 - 0.262 0.250 0.265 - - 0 - 0.00%
2014-07-28 0 0.700 0.700 0.710 0.700 0.730 1,145,000 809,800 0.7072 0.262 0.262 0.265 0.262 0.273 3,064,858 0.2642 2.94%
2014-07-25 0 0.680 0.680 0.700 - - 0 0 - 0.254 0.254 0.262 - - 0 - 1.49%
2014-07-24 0 0.670 0.670 0.690 0.650 0.690 852,000 568,100 0.6668 0.250 0.250 0.258 0.243 0.258 2,280,576 0.2491 1.52%
2014-07-23 0 0.660 0.640 0.670 0.660 0.660 150,000 99,000 0.6600 0.247 0.239 0.250 0.247 0.247 401,510 0.2466 0.00%
2014-07-22 0 0.660 0.660 0.670 0.640 0.680 725,000 481,000 0.6634 0.247 0.247 0.250 0.239 0.254 1,940,631 0.2479 -2.94%
2014-07-21 0 0.680 0.680 0.690 0.680 0.680 70,000 47,600 0.6800 0.254 0.254 0.258 0.254 0.254 187,371 0.2540 -1.45%
2014-07-18 0 0.690 0.680 0.690 0.680 0.690 170,000 116,600 0.6859 0.258 0.254 0.258 0.254 0.258 455,044 0.2562 1.47%
2014-07-17 0 0.680 0.680 0.700 0.680 0.680 100,500 68,325 0.6799 0.254 0.254 0.262 0.254 0.254 269,012 0.2540 0.00%
2014-07-16 0 0.680 0.680 0.710 0.680 0.680 10,102 6,716 0.6648 0.254 0.254 0.265 0.254 0.254 27,040 0.2484 0.00%
2014-07-15 0 0.680 0.680 0.700 0.670 0.670 25,000 16,750 0.6700 0.254 0.254 0.262 0.250 0.250 66,918 0.2503 -2.86%
2014-07-14 0 0.700 0.700 0.720 - - 0 0 - 0.262 0.262 0.269 - - 0 - 6.06%
2014-07-11 0 0.660 0.660 0.680 0.660 0.660 19,000 12,420 0.6537 0.247 0.247 0.254 0.247 0.247 50,858 0.2442 -1.49%
2014-07-10 0 0.670 0.660 0.700 0.670 0.670 30,000 20,100 0.6700 0.250 0.247 0.262 0.250 0.250 80,302 0.2503 0.00%
2014-07-09 0 0.670 0.670 0.700 0.670 0.690 110,000 74,600 0.6782 0.250 0.250 0.262 0.250 0.258 294,441 0.2534 -2.90%
2014-07-08 0 0.690 0.680 0.700 - - 0 0 - 0.258 0.254 0.262 - - 0 - 0.00%
2014-07-07 0 0.690 0.680 0.700 0.690 0.700 20,000 13,900 0.6950 0.258 0.254 0.262 0.258 0.262 53,535 0.2596 0.00%
2014-07-04 0 0.690 0.690 0.700 0.680 0.700 163,000 111,550 0.6844 0.258 0.258 0.262 0.254 0.262 436,307 0.2557 2.99%
2014-07-03 0 0.670 0.670 0.710 0.670 0.670 10,000 6,700 0.6700 0.250 0.250 0.265 0.250 0.250 26,767 0.2503 0.00%
2014-07-02 0 0.670 0.670 0.690 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
2014-06-30 0 0.670 0.670 0.700 0.670 0.690 2,310,000 1,574,700 0.6817 0.250 0.250 0.262 0.250 0.258 6,183,251 0.2547 -1.47%
2014-06-27 0 0.680 0.680 0.690 0.680 0.680 20,000 13,600 0.6800 0.254 0.254 0.258 0.254 0.254 53,535 0.2540 -1.45%
2014-06-26 0 0.690 0.670 0.730 - - 0 0 - 0.258 0.250 0.273 - - 0 - 0.00%
2014-06-25 0 0.690 0.670 0.690 0.670 0.760 620,000 440,950 0.7112 0.258 0.250 0.258 0.250 0.284 1,659,574 0.2657 1.47%
2014-06-24 0 0.680 0.680 0.690 0.680 0.680 25,000 17,000 0.6800 0.254 0.254 0.258 0.254 0.254 66,918 0.2540 1.49%
2014-06-23 0 0.670 0.650 0.690 0.670 0.670 10,000 6,700 0.6700 0.250 0.243 0.258 0.250 0.250 26,767 0.2503 -1.47%
2014-06-20 0 0.680 0.680 0.690 - - 0 0 - 0.254 0.254 0.258 - - 0 - 1.49%
2014-06-19 0 0.670 0.670 0.690 0.630 0.640 69,000 44,030 0.6381 0.250 0.250 0.258 0.235 0.239 184,695 0.2384 -2.90%
2014-06-18 0 0.690 0.670 0.690 0.690 0.690 30,000 20,700 0.6900 0.258 0.250 0.258 0.258 0.258 80,302 0.2578 1.47%
2014-06-17 0 0.680 0.680 0.690 0.670 0.670 5,057 3,385 0.6694 0.254 0.254 0.258 0.250 0.250 13,536 0.2501 1.49%
2014-06-16 0 0.670 0.670 0.690 0.660 0.670 83,000 55,220 0.6653 0.250 0.250 0.258 0.247 0.250 222,169 0.2485 0.00%
2014-06-13 0 0.670 0.670 0.690 0.670 0.680 100,000 67,250 0.6725 0.250 0.250 0.258 0.250 0.254 267,673 0.2512 -2.90%
2014-06-12 0 0.690 0.680 0.690 0.690 0.700 185,000 129,050 0.6976 0.258 0.254 0.258 0.258 0.262 495,195 0.2606 0.00%
2014-06-11 0 0.690 0.630 0.710 - - 300 183 0.6100 0.258 0.235 0.265 - - 803 0.2279 0.00%
2014-06-10 0 0.690 0.650 0.690 - - 0 0 - 0.258 0.243 0.258 - - 0 - 0.00%
2014-06-09 0 0.690 0.680 0.700 0.680 0.700 240,000 165,800 0.6908 0.258 0.254 0.262 0.254 0.262 642,416 0.2581 0.00%
2014-06-06 0 0.690 0.670 0.690 0.680 0.690 1,145,000 780,550 0.6817 0.258 0.250 0.258 0.254 0.258 3,064,858 0.2547 -1.43%
2014-06-05 0 0.700 0.660 0.700 0.690 0.710 2,590,080 1,808,850 0.6984 0.262 0.247 0.262 0.258 0.265 6,932,950 0.2609 0.00%
2014-06-04 0 0.700 0.630 0.700 - - 0 0 - 0.262 0.235 0.262 - - 0 - 0.00%
2014-06-03 0 0.700 0.660 0.710 - - 0 0 - 0.262 0.247 0.265 - - 0 - 0.00%
2014-05-30 0 0.700 0.660 0.710 - - 0 0 - 0.262 0.247 0.265 - - 0 - 0.00%
2014-05-29 0 0.700 0.680 0.710 - - 0 0 - 0.262 0.254 0.265 - - 0 - 0.00%
2014-05-28 0 0.700 0.680 0.710 0.680 0.700 560,012 389,257 0.6951 0.262 0.254 0.265 0.254 0.262 1,499,002 0.2597 0.00%
2014-05-27 0 0.700 0.670 0.710 0.700 0.700 50,000 35,000 0.7000 0.262 0.250 0.265 0.262 0.262 133,837 0.2615 0.00%
2014-05-26 0 0.700 0.670 0.710 0.700 0.700 350,000 245,000 0.7000 0.262 0.250 0.265 0.262 0.262 936,856 0.2615 1.45%
2014-05-23 0 0.690 0.660 0.690 0.690 0.690 50,000 34,500 0.6900 0.258 0.247 0.258 0.258 0.258 133,837 0.2578 0.00%
2014-05-22 0 0.690 0.640 0.690 - - 0 0 - 0.258 0.239 0.258 - - 0 - 0.00%
2014-05-21 0 0.690 0.660 0.700 0.670 0.690 290,000 199,700 0.6886 0.258 0.247 0.262 0.250 0.258 776,252 0.2573 1.47%
2014-05-20 0 0.680 0.650 0.680 0.680 0.680 105,000 71,400 0.6800 0.254 0.243 0.254 0.254 0.254 281,057 0.2540 4.62%
2014-05-19 0 0.650 0.650 0.660 0.610 0.630 135,000 83,400 0.6178 0.243 0.243 0.247 0.228 0.235 361,359 0.2308 3.17%
2014-05-16 0 0.630 0.620 0.650 0.600 0.650 850,000 532,850 0.6269 0.235 0.232 0.243 0.224 0.243 2,275,222 0.2342 -7.35%
2014-05-15 0 0.680 0.680 0.690 - - 0 0 - 0.254 0.254 0.258 - - 0 - 1.49%
2014-05-14 0 0.670 0.650 0.670 0.650 0.670 16,000 10,510 0.6569 0.250 0.243 0.250 0.243 0.250 42,828 0.2454 1.52%
2014-05-13 0 0.660 0.660 0.670 0.650 0.650 60,000 39,000 0.6500 0.247 0.247 0.250 0.243 0.243 160,604 0.2428 3.13%
2014-05-12 0 0.640 0.630 0.670 0.630 0.660 71,008 46,204 0.6507 0.239 0.235 0.250 0.235 0.247 190,069 0.2431 -4.48%
2014-05-09 0 0.670 0.650 0.680 0.650 0.670 541,000 354,470 0.6552 0.250 0.243 0.254 0.243 0.250 1,448,112 0.2448 1.52%
2014-05-08 0 0.660 0.650 0.660 0.650 0.660 218,000 142,010 0.6514 0.247 0.243 0.247 0.243 0.247 583,528 0.2434 -5.71%
2014-05-07 0 0.700 0.650 0.700 0.650 0.700 203,000 137,570 0.6777 0.262 0.243 0.262 0.243 0.262 543,377 0.2532 2.94%
2014-05-05 0 0.680 0.680 0.700 0.650 0.670 74,506 49,043 0.6582 0.254 0.254 0.262 0.243 0.250 199,433 0.2459 3.03%
2014-05-02 0 0.660 0.660 0.690 0.650 0.660 55,000 36,250 0.6591 0.247 0.247 0.258 0.243 0.247 147,220 0.2462 -2.94%
2014-04-30 0 0.680 0.650 0.680 - - 0 0 - 0.254 0.243 0.254 - - 0 - -1.45%
2014-04-29 0 0.690 0.660 0.690 0.660 0.690 420,000 279,950 0.6665 0.258 0.247 0.258 0.247 0.258 1,124,227 0.2490 0.00%
2014-04-28 0 0.690 0.690 0.700 0.680 0.680 300,000 204,000 0.6800 0.258 0.258 0.262 0.254 0.254 803,020 0.2540 2.99%
2014-04-25 0 0.670 0.660 0.670 0.670 0.680 440,000 295,800 0.6723 0.250 0.247 0.250 0.250 0.254 1,177,762 0.2512 -1.47%
2014-04-24 0 0.680 0.670 0.690 0.670 0.700 1,120,000 769,050 0.6867 0.254 0.250 0.258 0.250 0.262 2,997,940 0.2565 -1.45%
2014-04-23 0 0.690 0.690 0.710 0.690 0.710 529,000 370,440 0.7003 0.258 0.258 0.265 0.258 0.265 1,415,991 0.2616 -1.43%
2014-04-22 0 0.700 0.700 0.710 0.680 0.700 445,000 310,500 0.6978 0.262 0.262 0.265 0.254 0.262 1,191,146 0.2607 0.00%
2014-04-17 0 0.700 0.690 0.700 - - 0 0 - 0.262 0.258 0.262 - - 0 - -1.41%
2014-04-16 0 0.710 0.680 0.710 0.710 0.710 50,000 35,500 0.7100 0.265 0.254 0.265 0.265 0.265 133,837 0.2652 1.43%
2014-04-15 0 0.700 0.690 0.710 0.700 0.700 70,000 49,000 0.7000 0.262 0.258 0.265 0.262 0.262 187,371 0.2615 -1.41%
2014-04-14 0 0.710 0.700 0.710 0.710 0.720 305,000 219,000 0.7180 0.265 0.262 0.265 0.265 0.269 816,403 0.2682 1.43%
2014-04-11 0 0.700 0.690 0.710 0.690 0.700 338,161 234,836 0.6945 0.262 0.258 0.265 0.258 0.262 905,166 0.2594 2.94%
2014-04-10 0 0.680 0.680 0.720 0.680 0.700 25,000 17,100 0.6840 0.254 0.254 0.269 0.254 0.262 66,918 0.2555 0.00%
2014-04-09 0 0.680 0.680 0.700 0.680 0.690 398,000 271,150 0.6813 0.254 0.254 0.262 0.254 0.258 1,065,339 0.2545 -5.56%
2014-04-08 0 0.720 0.700 0.720 0.720 0.720 635,000 457,200 0.7200 0.269 0.262 0.269 0.269 0.269 1,699,725 0.2690 0.00%
2014-04-07 0 0.720 0.720 0.740 0.700 0.740 1,124,000 805,570 0.7167 0.269 0.269 0.276 0.262 0.276 3,008,647 0.2678 -1.37%
2014-04-04 0 0.730 0.720 0.730 0.690 0.740 170,000 121,250 0.7132 0.273 0.269 0.273 0.258 0.276 455,044 0.2665 5.80%
2014-04-03 0 0.690 0.690 0.710 0.680 0.740 634,000 449,880 0.7096 0.258 0.258 0.265 0.254 0.276 1,697,048 0.2651 4.55%
2014-04-02 0 0.660 0.660 0.670 0.660 0.700 1,100,000 751,500 0.6832 0.247 0.247 0.250 0.247 0.262 2,944,405 0.2552 -5.71%
2014-04-01 0 0.700 0.730 0.740 0.690 0.740 227,400 162,208 0.7133 0.262 0.273 0.276 0.258 0.276 608,689 0.2665 0.00%
2014-03-31 0 0.700 0.700 0.720 0.690 0.730 294,400 209,994 0.7133 0.262 0.262 0.269 0.258 0.273 788,030 0.2665 -2.78%
2014-03-28 0 0.720 0.710 0.720 0.710 0.820 3,838,000 2,945,540 0.7675 0.269 0.265 0.269 0.265 0.306 10,273,297 0.2867 0.00%
2014-03-27 0 0.720 0.710 0.720 0.620 0.880 5,389,403 4,161,002 0.7721 0.269 0.265 0.269 0.232 0.329 14,425,987 0.2884 18.03%
2014-03-26 0 0.610 0.610 0.620 0.610 0.620 111,000 67,740 0.6103 0.228 0.228 0.232 0.228 0.232 297,117 0.2280 -3.17%
2014-03-25 0 0.630 0.620 0.630 0.620 0.660 312,000 200,350 0.6421 0.235 0.232 0.235 0.232 0.247 835,140 0.2399 -5.97%
2014-03-24 0 0.670 0.630 0.700 0.620 0.690 895,200 563,870 0.6299 0.250 0.235 0.262 0.232 0.258 2,396,210 0.2353 0.00%
2014-03-21 0 0.670 0.640 0.670 0.670 0.670 51,903 34,679 0.6682 0.250 0.239 0.250 0.250 0.250 138,930 0.2496 0.00%
2014-03-20 0 0.670 0.660 0.670 0.610 0.670 230,000 149,600 0.6504 0.250 0.247 0.250 0.228 0.250 615,648 0.2430 1.52%
2014-03-19 0 0.660 0.650 0.670 0.600 0.660 2,500,000 1,565,350 0.6261 0.247 0.243 0.250 0.224 0.247 6,691,830 0.2339 1.54%
2014-03-18 0 0.650 0.630 0.650 0.640 0.650 57,263 36,757 0.6419 0.243 0.235 0.243 0.239 0.243 153,278 0.2398 4.84%
2014-03-17 0 0.620 0.620 0.670 0.610 0.660 450,000 281,950 0.6266 0.232 0.232 0.250 0.228 0.247 1,204,529 0.2341 -4.62%
2014-03-14 0 0.650 0.630 0.680 0.600 0.650 522,000 329,790 0.6318 0.243 0.235 0.254 0.224 0.243 1,397,254 0.2360 4.84%
2014-03-13 0 0.620 0.600 0.640 0.620 0.640 620,000 384,800 0.6206 0.232 0.224 0.239 0.232 0.239 1,659,574 0.2319 3.33%
2014-03-12 0 0.600 0.600 0.660 0.600 0.640 25,000 15,800 0.6320 0.224 0.224 0.247 0.224 0.239 66,918 0.2361 -6.25%
2014-03-11 0 0.640 0.640 0.650 0.640 0.650 60,000 38,500 0.6417 0.239 0.239 0.243 0.239 0.243 160,604 0.2397 -1.54%
2014-03-10 0 0.650 0.650 0.670 0.650 0.650 441,000 286,620 0.6499 0.243 0.243 0.250 0.243 0.243 1,180,439 0.2428 -2.99%
2014-03-07 0 0.670 0.650 0.670 - - 0 0 - 0.250 0.243 0.250 - - 0 - 0.00%
2014-03-06 0 0.670 0.660 0.670 0.660 0.670 39,000 25,760 0.6605 0.250 0.247 0.250 0.247 0.250 104,393 0.2468 0.00%
2014-03-05 0 0.670 0.650 0.690 0.650 0.670 155,500 102,160 0.6570 0.250 0.243 0.258 0.243 0.250 416,232 0.2454 3.08%
2014-03-04 0 0.650 0.650 0.670 0.650 0.670 881,000 574,410 0.6520 0.243 0.243 0.250 0.243 0.250 2,358,201 0.2436 0.00%
2014-03-03 0 0.650 0.650 0.700 0.650 0.650 388,000 252,110 0.6498 0.243 0.243 0.262 0.243 0.243 1,038,572 0.2427 -2.99%
2014-02-28 0 0.670 0.660 0.710 0.650 0.670 326,834 217,342 0.6650 0.250 0.247 0.265 0.243 0.250 874,847 0.2484 -2.90%
2014-02-27 0 0.690 0.690 0.700 0.660 0.700 455,440 315,486 0.6927 0.258 0.258 0.262 0.247 0.262 1,219,091 0.2588 4.55%
2014-02-26 0 0.660 0.650 0.660 0.620 0.660 871,000 549,190 0.6305 0.247 0.243 0.247 0.232 0.247 2,331,434 0.2356 6.45%
2014-02-25 0 0.620 0.600 0.620 0.600 0.620 408,000 250,080 0.6129 0.232 0.224 0.232 0.224 0.232 1,092,107 0.2290 0.00%
2014-02-24 0 0.620 0.600 0.620 0.610 0.670 1,745,000 1,085,200 0.6219 0.232 0.224 0.232 0.228 0.250 4,670,897 0.2323 -3.12%
2014-02-21 0 0.640 0.630 0.690 0.620 0.640 55,000 34,500 0.6273 0.239 0.235 0.258 0.232 0.239 147,220 0.2343 -1.54%
2014-02-20 0 0.650 0.650 0.680 0.650 0.700 947,000 647,010 0.6832 0.243 0.243 0.254 0.243 0.262 2,534,865 0.2552 -5.80%
2014-02-19 0 0.690 0.680 0.730 0.690 0.700 100,000 69,500 0.6950 0.258 0.254 0.273 0.258 0.262 267,673 0.2596 -2.82%
2014-02-18 0 0.710 0.710 0.720 0.710 0.730 141,000 101,480 0.7197 0.265 0.265 0.269 0.265 0.273 377,419 0.2689 -2.74%
2014-02-17 0 0.730 0.710 0.750 0.700 0.730 575,000 414,250 0.7204 0.273 0.265 0.280 0.262 0.273 1,539,121 0.2691 4.29%
2014-02-14 0 0.700 0.690 0.730 0.680 0.730 1,142,543 795,353 0.6961 0.262 0.258 0.273 0.254 0.273 3,058,281 0.2601 -2.78%
2014-02-13 0 0.720 0.720 0.730 0.720 0.720 220,000 159,400 0.7245 0.269 0.269 0.273 0.269 0.269 588,881 0.2707 1.41%
2014-02-12 0 0.710 0.710 0.740 0.710 0.710 120,200 85,338 0.7100 0.265 0.265 0.276 0.265 0.265 321,743 0.2652 -2.74%
2014-02-11 0 0.730 0.710 0.730 0.700 0.730 119,100 84,697 0.7111 0.273 0.265 0.273 0.262 0.273 318,799 0.2657 5.80%
2014-02-10 0 0.690 0.670 0.730 0.690 0.710 240,000 168,800 0.7033 0.258 0.250 0.273 0.258 0.265 642,416 0.2628 -2.82%
2014-02-07 0 0.710 0.690 0.730 0.690 0.710 195,000 137,050 0.7028 0.265 0.258 0.273 0.258 0.265 521,963 0.2626 4.41%
2014-02-06 0 0.680 0.660 0.700 - - 0 0 - 0.254 0.247 0.262 - - 0 - 0.00%
2014-02-05 0 0.680 0.660 0.710 0.650 0.680 406,000 270,060 0.6652 0.254 0.247 0.265 0.243 0.254 1,086,753 0.2485 4.62%
2014-02-04 0 0.650 0.650 0.690 - - 0 0 - 0.243 0.243 0.258 - - 0 - 0.00%
2014-01-30 0 0.650 0.650 0.710 - - 0 0 - 0.243 0.243 0.265 - - 0 - 0.00%
2014-01-29 0 0.650 0.650 0.710 0.650 0.650 355,000 231,100 0.6510 0.243 0.243 0.265 0.243 0.243 950,240 0.2432 -1.52%
2014-01-28 0 0.660 0.660 0.690 0.650 0.660 153,000 100,630 0.6577 0.247 0.247 0.258 0.243 0.247 409,540 0.2457 1.54%
2014-01-27 0 0.650 0.650 0.660 0.650 0.650 215,000 139,750 0.6500 0.243 0.243 0.247 0.243 0.243 575,497 0.2428 0.00%
2014-01-24 0 0.650 0.650 0.660 0.650 0.660 405,000 265,100 0.6546 0.243 0.243 0.247 0.243 0.247 1,084,076 0.2445 -1.52%
2014-01-23 0 0.660 0.650 0.670 0.650 0.660 140,000 92,000 0.6571 0.247 0.243 0.250 0.243 0.247 374,742 0.2455 1.54%
2014-01-22 0 0.650 0.650 0.660 0.650 0.660 106,000 69,800 0.6585 0.243 0.243 0.247 0.243 0.247 283,734 0.2460 -1.52%
2014-01-21 0 0.660 0.660 0.670 - - 0 0 - 0.247 0.247 0.250 - - 0 - 0.00%
2014-01-20 0 0.660 0.660 0.670 0.660 0.660 170,000 112,200 0.6600 0.247 0.247 0.250 0.247 0.247 455,044 0.2466 0.00%
2014-01-17 0 0.660 0.660 0.700 0.650 0.700 750,000 506,200 0.6749 0.247 0.247 0.262 0.243 0.262 2,007,549 0.2521 0.00%
2014-01-16 0 0.660 0.660 0.670 0.650 0.700 1,142,000 770,210 0.6744 0.247 0.247 0.250 0.243 0.262 3,056,828 0.2520 -4.35%
2014-01-15 0 0.690 0.690 0.710 0.690 0.720 695,000 486,850 0.7005 0.258 0.258 0.265 0.258 0.269 1,860,329 0.2617 -1.43%
2014-01-14 0 0.700 0.690 0.720 0.680 0.710 715,000 496,500 0.6944 0.262 0.258 0.269 0.254 0.265 1,913,863 0.2594 1.45%
2014-01-13 0 0.690 0.660 0.690 0.640 0.700 1,640,000 1,083,800 0.6609 0.258 0.247 0.258 0.239 0.262 4,389,840 0.2469 0.00%
2014-01-10 0 0.690 0.630 0.690 0.690 0.690 200,000 138,000 0.6900 0.258 0.235 0.258 0.258 0.258 535,346 0.2578 0.00%
2014-01-09 0 0.690 0.670 0.690 0.600 0.690 721,000 448,800 0.6225 0.258 0.250 0.258 0.224 0.258 1,929,924 0.2325 13.11%
2014-01-08 0 0.610 0.610 0.630 0.610 0.610 92,000 56,060 0.6093 0.228 0.228 0.235 0.228 0.228 246,259 0.2276 -1.61%
2014-01-07 0 0.620 0.610 0.640 - - 460 253 0.5500 0.232 0.228 0.239 - - 1,231 0.2055 0.00%
2014-01-06 0 0.620 0.610 0.640 0.570 0.620 936,500 556,705 0.5945 0.232 0.228 0.239 0.213 0.232 2,506,759 0.2221 -4.62%
2014-01-03 0 0.650 0.650 0.680 0.650 0.650 30,000 19,500 0.6500 0.243 0.243 0.254 0.243 0.243 80,302 0.2428 3.17%
2014-01-02 0 0.630 0.630 0.650 0.610 0.660 1,089,000 700,860 0.6436 0.235 0.235 0.243 0.228 0.247 2,914,961 0.2404 -5.97%
2013-12-31 0 0.670 0.660 0.670 - - 0 0 - 0.250 0.247 0.250 - - 0 - 0.00%
2013-12-30 0 0.670 0.660 0.690 0.670 0.670 200,000 134,000 0.6700 0.250 0.247 0.258 0.250 0.250 535,346 0.2503 -2.90%
2013-12-27 0 0.690 0.690 0.700 0.680 0.690 295,000 202,900 0.6878 0.258 0.258 0.262 0.254 0.258 789,636 0.2570 1.47%
2013-12-24 0 0.680 0.680 0.690 0.660 0.660 31,800 20,934 0.6583 0.254 0.254 0.258 0.247 0.247 85,120 0.2459 4.62%
2013-12-23 0 0.650 0.650 0.680 0.650 0.650 10,500 6,810 0.6486 0.243 0.243 0.254 0.243 0.243 28,106 0.2423 -5.80%
2013-12-20 0 0.690 0.680 0.690 0.690 0.700 490,000 341,800 0.6976 0.258 0.254 0.258 0.258 0.262 1,311,599 0.2606 0.00%
2013-12-19 0 0.690 0.690 0.700 0.680 0.720 692,000 485,300 0.7013 0.258 0.258 0.262 0.254 0.269 1,852,299 0.2620 -1.43%
2013-12-18 0 0.700 0.690 0.710 0.660 0.700 172,000 119,260 0.6934 0.262 0.258 0.265 0.247 0.262 460,398 0.2590 1.45%
2013-12-17 0 0.690 0.680 0.690 0.650 0.690 952,000 636,860 0.6690 0.258 0.254 0.258 0.243 0.258 2,548,249 0.2499 0.00%
2013-12-16 0 0.690 0.690 0.720 0.670 0.700 357,000 248,330 0.6956 0.258 0.258 0.269 0.250 0.262 955,593 0.2599 -1.43%
2013-12-13 0 0.700 0.700 0.740 0.650 0.770 634,000 466,730 0.7362 0.262 0.262 0.276 0.243 0.288 1,697,048 0.2750 6.06%
2013-12-12 0 0.660 0.660 0.710 0.660 0.680 227,550 151,906 0.6676 0.247 0.247 0.265 0.247 0.254 609,090 0.2494 -5.71%
2013-12-11 0 0.700 0.700 0.720 0.650 0.720 1,336,300 921,562 0.6896 0.262 0.262 0.269 0.243 0.269 3,576,917 0.2576 1.45%
2013-12-10 0 0.690 0.680 0.710 0.610 0.720 1,043,000 718,340 0.6887 0.258 0.254 0.265 0.228 0.269 2,791,831 0.2573 9.52%
2013-12-09 0 0.630 0.630 0.690 0.570 0.700 2,341,397 1,437,852 0.6141 0.235 0.235 0.258 0.213 0.262 6,267,292 0.2294 10.53%
2013-12-06 0 0.570 0.570 0.610 0.570 0.580 195,000 112,150 0.5751 0.213 0.213 0.228 0.213 0.217 521,963 0.2149 -5.00%
2013-12-05 0 0.600 0.590 0.640 0.600 0.620 70,000 43,000 0.6143 0.224 0.220 0.239 0.224 0.232 187,371 0.2295 -1.64%
2013-12-04 0 0.610 0.590 0.610 0.610 0.610 100,000 61,000 0.6100 0.228 0.220 0.228 0.228 0.228 267,673 0.2279 3.39%
2013-12-03 0 0.590 0.590 0.600 0.590 0.630 221,000 131,840 0.5966 0.220 0.220 0.224 0.220 0.235 591,558 0.2229 0.00%
2013-12-02 0 0.590 0.590 0.600 0.570 0.600 205,800 120,390 0.5850 0.220 0.220 0.224 0.213 0.224 550,871 0.2185 -1.67%
2013-11-29 0 0.600 0.590 0.600 0.590 0.640 809,000 487,240 0.6023 0.224 0.220 0.224 0.220 0.239 2,165,476 0.2250 1.69%
2013-11-28 0 0.590 0.590 0.600 0.580 0.660 736,200 441,174 0.5993 0.220 0.220 0.224 0.217 0.247 1,970,610 0.2239 -1.67%
2013-11-27 0 0.600 0.590 0.600 0.590 0.600 170,000 101,550 0.5974 0.224 0.220 0.224 0.220 0.224 455,044 0.2232 -1.64%
2013-11-26 0 0.610 0.590 0.620 0.580 0.610 640,000 376,900 0.5889 0.228 0.220 0.232 0.217 0.228 1,713,108 0.2200 0.00%
2013-11-25 0 0.610 0.610 0.640 0.550 0.640 1,988,000 1,172,740 0.5899 0.228 0.228 0.239 0.205 0.239 5,321,343 0.2204 -6.15%
2013-11-22 0 0.650 0.650 0.690 0.610 0.700 578,300 370,257 0.6403 0.243 0.243 0.258 0.228 0.262 1,547,954 0.2392 0.00%
2013-11-21 0 0.650 0.650 0.700 0.620 0.710 185,000 123,950 0.6700 0.243 0.243 0.262 0.232 0.265 495,195 0.2503 3.17%
2013-11-20 0 0.630 0.630 0.660 0.620 0.690 189,000 123,650 0.6542 0.235 0.235 0.247 0.232 0.258 505,902 0.2444 -7.35%
2013-11-19 0 0.680 0.630 0.690 0.620 0.690 512,000 338,530 0.6612 0.254 0.235 0.258 0.232 0.258 1,370,487 0.2470 9.68%
2013-11-18 0 0.620 0.610 0.630 0.600 0.630 627,000 382,450 0.6100 0.232 0.228 0.235 0.224 0.235 1,678,311 0.2279 1.64%
2013-11-15 0 0.610 0.620 0.640 0.600 0.650 1,852,000 1,148,470 0.6201 0.228 0.232 0.239 0.224 0.243 4,957,308 0.2317 -7.58%
2013-11-14 0 0.660 0.640 0.660 0.630 0.710 1,519,000 995,190 0.6552 0.247 0.239 0.247 0.235 0.265 4,065,956 0.2448 -5.71%
2013-11-13 0 0.700 0.690 0.720 0.700 0.730 500,000 353,660 0.7073 0.262 0.258 0.269 0.262 0.273 1,338,366 0.2642 -1.41%
2013-11-12 0 0.710 0.710 0.730 0.710 0.780 1,184,000 862,150 0.7282 0.265 0.265 0.273 0.265 0.291 3,169,251 0.2720 -8.97%
2013-11-11 0 0.780 0.750 0.780 0.720 0.830 2,762,500 2,165,190 0.7838 0.291 0.280 0.291 0.269 0.310 7,394,472 0.2928 -1.27%
2013-11-08 0 0.790 0.780 0.790 0.660 0.810 4,820,800 3,710,426 0.7697 0.295 0.291 0.295 0.247 0.303 12,903,989 0.2875 25.40%
2013-11-07 0 0.630 0.580 0.630 0.510 0.630 134,000 77,650 0.5795 0.235 0.217 0.235 0.191 0.235 358,682 0.2165 5.00%
2013-11-06 0 0.120 0.120 0.124 0.111 0.124 4,550,000 546,835 0.1202 0.224 0.224 0.232 0.207 0.232 2,435,826 0.2245 0.00%
2013-11-05 0 0.120 0.120 0.123 0.110 0.125 12,340,000 1,434,230 0.1162 0.224 0.224 0.230 0.205 0.233 6,606,175 0.2171 10.09%
2013-11-04 0 0.109 0.109 0.112 0.106 0.111 2,471,250 266,735 0.1079 0.204 0.204 0.209 0.198 0.207 1,322,975 0.2016 1.87%
2013-11-01 0 0.107 0.107 0.108 0.104 0.109 8,340,520 886,310 0.1063 0.200 0.200 0.202 0.194 0.204 4,465,067 0.1985 -0.93%
2013-10-31 0 0.108 0.108 0.110 0.104 0.113 7,042,500 766,475 0.1088 0.202 0.202 0.205 0.194 0.211 3,770,177 0.2033 3.85%
2013-10-30 0 0.104 0.104 0.105 0.100 0.117 40,420,900 4,383,972 0.1085 0.194 0.194 0.196 0.187 0.219 21,639,183 0.2026 7.22%
2013-10-29 0 0.097 0.097 0.100 0.091 0.112 39,792,671 3,867,627 0.0972 0.181 0.181 0.187 0.170 0.209 21,302,863 0.1816 -17.09%
2013-10-28 0 0.117 0.116 0.117 0.112 0.131 10,851,542 1,284,364 0.1184 0.219 0.217 0.219 0.209 0.245 5,809,334 0.2211 -10.69%
2013-10-25 0 0.131 0.127 0.131 0.125 0.138 8,807,500 1,145,037 0.1300 0.245 0.237 0.245 0.233 0.258 4,715,063 0.2428 -2.96%
2013-10-24 0 0.135 0.135 0.138 0.134 0.139 8,049,522 1,099,508 0.1366 0.252 0.252 0.258 0.250 0.260 4,309,283 0.2551 -1.46%
2013-10-23 0 0.137 0.137 0.138 0.133 0.143 4,156,250 573,989 0.1381 0.256 0.256 0.258 0.248 0.267 2,225,033 0.2580 0.74%
2013-10-22 0 0.136 0.135 0.139 0.130 0.148 7,896,900 1,072,742 0.1358 0.254 0.252 0.260 0.243 0.276 4,227,577 0.2537 -5.56%
2013-10-21 0 0.144 0.144 0.150 0.140 0.153 16,910,800 2,464,182 0.1457 0.269 0.269 0.280 0.262 0.286 9,053,136 0.2722 -5.26%
2013-10-18 0 0.152 0.150 0.152 0.143 0.153 16,872,213 2,515,422 0.1491 0.284 0.280 0.284 0.267 0.286 9,032,478 0.2785 4.11%
2013-10-17 0 0.146 0.146 0.149 0.135 0.153 44,340,750 6,485,666 0.1463 0.273 0.273 0.278 0.252 0.286 23,737,661 0.2732 12.31%
2013-10-16 0 0.130 0.130 0.137 0.130 0.144 20,305,000 2,789,375 0.1374 0.243 0.243 0.256 0.243 0.269 10,870,209 0.2566 -3.70%
2013-10-15 0 0.135 0.135 0.139 0.112 0.149 51,822,000 6,978,680 0.1347 0.252 0.252 0.260 0.209 0.278 27,742,721 0.2515 22.73%
2013-10-11 0 0.110 0.110 0.115 0.108 0.128 50,157,500 5,812,520 0.1159 0.205 0.205 0.215 0.202 0.239 26,851,637 0.2165 -8.33%
2013-10-10 0 0.120 0.116 0.121 0.085 0.132 141,060,325 16,832,309 0.1193 0.224 0.217 0.226 0.159 0.247 75,516,136 0.2229 30.43%
2013-10-09 0 0.092 0.092 0.098 0.078 0.102 51,745,000 4,802,120 0.0928 0.172 0.172 0.183 0.146 0.191 27,701,499 0.1734 17.95%
2013-10-08 0 0.078 0.074 0.078 0.072 0.079 23,383,000 1,755,636 0.0751 0.146 0.138 0.146 0.134 0.148 12,518,005 0.1402 8.33%
2013-10-07 0 0.072 0.071 0.073 0.065 0.075 22,852,010 1,595,994 0.0698 0.134 0.133 0.136 0.121 0.140 12,233,741 0.1305 4.35%
2013-10-04 0 0.069 0.068 0.070 0.059 0.075 187,485,000 13,108,495 0.0699 0.129 0.127 0.131 0.110 0.140 100,369,419 0.1306 21.05%
2013-10-03 0 0.057 0.055 0.059 0.057 0.057 150,000 8,550 0.0570 0.106 0.103 0.110 0.106 0.106 80,302 0.1065 0.00%
2013-10-02 0 0.057 0.057 0.059 0.057 0.058 1,215,000 69,450 0.0572 0.106 0.106 0.110 0.106 0.108 650,446 0.1068 1.79%
2013-09-30 0 0.056 0.056 0.059 0.056 0.059 4,320,000 250,775 0.0580 0.105 0.105 0.110 0.105 0.110 2,312,696 0.1084 -1.75%
2013-09-27 0 0.057 0.055 0.057 0.055 0.057 1,320,000 74,675 0.0566 0.106 0.103 0.106 0.103 0.106 706,657 0.1057 7.55%
2013-09-26 0 0.053 0.053 0.055 0.053 0.053 780,000 41,340 0.0530 0.099 0.099 0.103 0.099 0.099 417,570 0.0990 0.00%
2013-09-25 0 0.053 0.052 0.056 0.052 0.056 1,530,000 82,820 0.0541 0.099 0.097 0.105 0.097 0.105 819,080 0.1011 -5.36%
2013-09-24 0 0.056 0.055 0.058 0.056 0.058 110,000 6,180 0.0562 0.105 0.103 0.108 0.105 0.108 58,888 0.1049 -3.45%
2013-09-23 0 0.058 0.055 0.059 0.054 0.058 2,305,000 132,385 0.0574 0.108 0.103 0.110 0.101 0.108 1,233,973 0.1073 5.45%
2013-09-19 0 0.055 0.055 0.057 0.054 0.057 1,080,000 58,960 0.0546 0.103 0.103 0.106 0.101 0.106 578,174 0.1020 0.00%
2013-09-18 0 0.055 0.053 0.057 0.053 0.058 3,055,000 170,720 0.0559 0.103 0.099 0.106 0.099 0.108 1,635,483 0.1044 -1.79%
2013-09-17 0 0.056 0.053 0.056 0.053 0.056 1,115,000 59,810 0.0536 0.105 0.099 0.105 0.099 0.105 596,911 0.1002 -3.45%
2013-09-16 0 0.058 0.056 0.058 0.052 0.058 2,920,000 160,360 0.0549 0.108 0.105 0.108 0.097 0.108 1,563,211 0.1026 5.45%
2013-09-13 0 0.055 0.052 0.057 0.053 0.057 1,730,000 92,600 0.0535 0.103 0.097 0.106 0.099 0.106 926,149 0.1000 0.00%
2013-09-12 0 0.055 0.054 0.055 0.055 0.057 3,030,000 171,605 0.0566 0.103 0.101 0.103 0.103 0.106 1,622,100 0.1058 -6.78%
2013-09-11 0 0.059 0.055 0.059 0.055 0.059 3,200,000 180,895 0.0565 0.110 0.103 0.110 0.103 0.110 1,713,108 0.1056 3.51%
2013-09-10 0 0.057 0.053 0.057 0.052 0.057 4,360,000 240,990 0.0553 0.106 0.099 0.106 0.097 0.106 2,334,110 0.1032 9.62%
2013-09-09 0 0.052 0.051 0.052 0.050 0.055 6,365,000 332,780 0.0523 0.097 0.095 0.097 0.093 0.103 3,407,480 0.0977 1.96%
2013-09-06 0 0.051 0.051 0.053 0.051 0.051 905,000 46,155 0.0510 0.095 0.095 0.099 0.095 0.095 484,488 0.0953 -1.92%
2013-09-05 0 0.052 0.052 0.054 0.050 0.054 1,880,000 97,210 0.0517 0.097 0.097 0.101 0.093 0.101 1,006,451 0.0966 0.00%
2013-09-04 0 0.052 0.051 0.052 0.051 0.052 385,000 19,715 0.0512 0.097 0.095 0.097 0.095 0.097 206,108 0.0957 -1.89%
2013-09-03 0 0.053 0.053 0.055 0.051 0.057 800,000 42,395 0.0530 0.099 0.099 0.103 0.095 0.106 428,277 0.0990 1.92%
2013-09-02 0 0.052 0.051 0.052 0.052 0.052 700,000 36,400 0.0520 0.097 0.095 0.097 0.097 0.097 374,742 0.0971 0.00%
2013-08-30 0 0.052 0.051 0.053 0.050 0.055 3,180,000 168,355 0.0529 0.097 0.095 0.099 0.093 0.103 1,702,402 0.0989 4.00%
2013-08-29 0 0.050 0.050 0.052 0.050 0.059 7,625,000 396,080 0.0519 0.093 0.093 0.097 0.093 0.110 4,082,016 0.0970 2.04%
2013-08-28 0 0.049 0.052 0.053 0.049 0.055 650,000 33,535 0.0516 0.092 0.097 0.099 0.092 0.103 347,975 0.0964 -9.26%
2013-08-27 0 0.054 0.051 0.054 0.051 0.062 7,825,000 431,955 0.0552 0.101 0.095 0.101 0.095 0.116 4,189,086 0.1031 12.50%
2013-08-26 0 0.048 0.048 0.052 0.046 0.050 425,000 20,710 0.0487 0.090 0.090 0.097 0.086 0.093 227,522 0.0910 -11.11%
2013-08-23 0 0.054 0.054 0.055 - - 0 0 - 0.101 0.101 0.103 - - 0 - 5.88%
2013-08-22 0 0.051 0.051 0.053 0.045 0.053 1,500,000 76,940 0.0513 0.095 0.095 0.099 0.084 0.099 803,020 0.0958 8.51%
2013-08-21 0 0.047 0.047 0.052 0.047 0.050 3,855,000 186,685 0.0484 0.088 0.088 0.097 0.088 0.093 2,063,760 0.0905 -6.00%
2013-08-20 0 0.050 0.048 0.050 0.050 0.050 500,000 25,000 0.0500 0.093 0.090 0.093 0.093 0.093 267,673 0.0934 -3.85%
2013-08-19 0 0.052 0.049 0.052 0.050 0.053 1,040,000 52,435 0.0504 0.097 0.092 0.097 0.093 0.099 556,760 0.0942 0.00%
2013-08-16 0 0.052 0.050 0.052 0.050 0.052 780,000 39,010 0.0500 0.097 0.093 0.097 0.093 0.097 417,570 0.0934 4.00%
2013-08-15 0 0.050 0.049 0.052 0.050 0.050 200,000 10,000 0.0500 0.093 0.092 0.097 0.093 0.093 107,069 0.0934 -1.96%
2013-08-13 0 0.051 0.050 0.051 0.050 0.055 4,235,000 214,250 0.0506 0.095 0.093 0.095 0.093 0.103 2,267,192 0.0945 0.00%
2013-08-12 0 0.051 0.049 0.051 0.049 0.053 5,800,000 290,820 0.0501 0.095 0.092 0.095 0.092 0.099 3,105,009 0.0937 -3.77%
2013-08-09 0 0.053 0.051 0.052 0.051 0.055 2,865,000 151,680 0.0529 0.099 0.095 0.097 0.095 0.103 1,533,767 0.0989 -3.64%
2013-08-08 0 0.055 0.054 0.055 0.052 0.061 7,195,000 394,880 0.0549 0.103 0.101 0.103 0.097 0.114 3,851,817 0.1025 1.85%
2013-08-07 0 0.054 0.056 0.057 0.054 0.057 2,475,000 136,825 0.0553 0.101 0.105 0.106 0.101 0.106 1,324,982 0.1033 -6.90%
2013-08-06 0 0.058 0.056 0.059 0.054 0.058 335,000 18,310 0.0547 0.108 0.105 0.110 0.101 0.108 179,341 0.1021 0.00%
2013-08-05 0 0.058 0.054 0.058 0.054 0.062 1,625,000 92,480 0.0569 0.108 0.101 0.108 0.101 0.116 869,938 0.1063 0.00%
2013-08-02 0 0.058 0.056 0.059 0.056 0.060 2,200,000 126,435 0.0575 0.108 0.105 0.110 0.105 0.112 1,177,762 0.1074 -3.33%
2013-08-01 0 0.060 0.059 0.061 0.057 0.062 3,530,000 205,965 0.0583 0.112 0.110 0.114 0.106 0.116 1,889,773 0.1090 0.00%
2013-07-31 0 0.060 0.059 0.060 0.059 0.074 28,095,000 1,809,965 0.0644 0.112 0.110 0.112 0.110 0.138 15,040,557 0.1203 -6.25%
2013-07-30 0 0.064 0.062 0.064 0.062 0.072 25,565,000 1,690,435 0.0661 0.120 0.116 0.120 0.116 0.134 13,686,131 0.1235 -7.25%
2013-07-29 0 0.069 0.063 0.069 0.064 0.069 12,712,000 848,169 0.0667 0.129 0.118 0.129 0.120 0.129 6,805,323 0.1246 -2.82%
2013-07-26 0 0.071 0.069 0.071 0.059 0.073 41,922,500 2,861,682 0.0683 0.133 0.129 0.133 0.110 0.136 22,443,059 0.1275 18.33%
2013-07-25 0 0.060 0.058 0.060 0.056 0.060 5,860,000 345,470 0.0590 0.112 0.108 0.112 0.105 0.112 3,137,130 0.1101 -4.76%
2013-07-24 0 0.063 0.061 0.063 0.058 0.064 31,115,000 1,899,800 0.0611 0.118 0.114 0.118 0.108 0.120 16,657,303 0.1141 10.53%
2013-07-23 0 0.057 0.057 0.058 0.052 0.057 5,330,000 292,140 0.0548 0.106 0.106 0.108 0.097 0.106 2,853,396 0.1024 5.56%
2013-07-22 0 0.054 0.052 0.055 0.053 0.055 1,415,000 76,095 0.0538 0.101 0.097 0.103 0.099 0.103 757,515 0.1005 0.00%
2013-07-19 0 0.054 0.050 0.054 0.049 0.056 18,585,000 984,745 0.0530 0.101 0.093 0.101 0.092 0.105 9,949,413 0.0990 12.50%
2013-07-18 0 0.048 0.048 0.050 0.048 0.048 1,000,000 48,000 0.0480 0.090 0.090 0.093 0.090 0.090 535,346 0.0897 4.35%
2013-07-17 0 0.046 0.046 0.048 0.046 0.046 260,000 11,960 0.0460 0.086 0.086 0.090 0.086 0.086 139,190 0.0859 -4.17%
2013-07-16 0 0.048 0.048 0.049 0.048 0.049 2,515,000 122,590 0.0487 0.090 0.090 0.092 0.090 0.092 1,346,396 0.0911 0.00%
2013-07-15 0 0.048 0.048 0.049 0.048 0.048 1,915,000 91,925 0.0480 0.090 0.090 0.092 0.090 0.090 1,025,188 0.0897 -2.04%
2013-07-12 0 0.049 0.046 0.049 0.048 0.050 2,100,000 104,650 0.0498 0.092 0.086 0.092 0.090 0.093 1,124,227 0.0931 4.26%
2013-07-11 0 0.047 0.046 0.047 0.045 0.049 225,000 10,855 0.0482 0.088 0.086 0.088 0.084 0.092 120,453 0.0901 -2.08%
2013-07-10 0 0.048 0.046 0.048 - - 0 0 - 0.090 0.086 0.090 - - 0 - 0.00%
2013-07-09 0 0.048 0.048 0.050 0.046 0.051 2,215,000 104,575 0.0472 0.090 0.090 0.093 0.086 0.095 1,185,792 0.0882 -2.04%
2013-07-08 0 0.049 0.048 0.049 0.045 0.049 990,000 46,165 0.0466 0.092 0.090 0.092 0.084 0.092 529,993 0.0871 0.00%
2013-07-05 0 0.049 0.047 0.049 0.046 0.050 3,117,000 150,275 0.0482 0.092 0.088 0.092 0.086 0.093 1,668,675 0.0901 2.08%
2013-07-04 0 0.048 0.047 0.048 0.047 0.049 967,900 46,096 0.0476 0.090 0.088 0.090 0.088 0.092 518,162 0.0890 0.00%
2013-07-03 0 0.048 0.047 0.049 0.046 0.049 5,355,000 251,510 0.0470 0.090 0.088 0.092 0.086 0.092 2,866,780 0.0877 -2.04%
2013-07-02 0 0.049 0.046 0.050 0.046 0.050 2,000,000 99,040 0.0495 0.092 0.086 0.093 0.086 0.093 1,070,693 0.0925 0.00%
2013-06-28 0 0.049 0.045 0.049 0.046 0.052 800,000 40,500 0.0506 0.092 0.084 0.092 0.086 0.097 428,277 0.0946 0.00%
2013-06-27 0 0.049 0.045 0.051 0.049 0.049 210,000 10,290 0.0490 0.092 0.084 0.095 0.092 0.092 112,423 0.0915 -5.77%
2013-06-26 0 0.052 0.052 0.053 0.045 0.048 500,000 23,440 0.0469 0.097 0.097 0.099 0.084 0.090 267,673 0.0876 8.33%
2013-06-25 0 0.048 0.046 0.048 - - 0 0 - 0.090 0.086 0.090 - - 0 - 0.00%
2013-06-24 0 0.048 0.047 0.051 0.048 0.051 550,000 27,160 0.0494 0.090 0.088 0.095 0.090 0.095 294,441 0.0922 -4.00%
2013-06-21 0 0.050 0.047 0.051 0.050 0.050 610,000 30,500 0.0500 0.093 0.088 0.095 0.093 0.093 326,561 0.0934 6.38%
2013-06-20 0 0.047 0.047 0.050 0.047 0.050 3,175,000 156,400 0.0493 0.088 0.088 0.093 0.088 0.093 1,699,725 0.0920 -6.00%
2013-06-19 0 0.050 0.047 0.050 0.047 0.050 630,000 29,955 0.0475 0.093 0.088 0.093 0.088 0.093 337,268 0.0888 6.38%
2013-06-18 0 0.047 0.046 0.048 0.045 0.049 600,000 28,260 0.0471 0.088 0.086 0.090 0.084 0.092 321,208 0.0880 6.82%
2013-06-17 0 0.044 0.043 0.046 0.042 0.045 735,000 31,370 0.0427 0.082 0.080 0.086 0.078 0.084 393,480 0.0797 -6.38%
2013-06-14 0 0.047 0.047 0.049 0.045 0.047 215,000 10,080 0.0469 0.088 0.088 0.092 0.084 0.088 115,099 0.0876 0.00%
2013-06-13 0 0.047 0.047 0.048 0.045 0.048 2,850,000 131,370 0.0461 0.088 0.088 0.090 0.084 0.090 1,525,737 0.0861 -2.08%
2013-06-11 0 0.048 0.048 0.049 0.045 0.047 47,752 2,139 0.0448 0.090 0.090 0.092 0.084 0.088 25,564 0.0837 0.00%
2013-06-10 0 0.048 0.046 0.048 0.046 0.050 1,140,000 52,865 0.0464 0.090 0.086 0.090 0.086 0.093 610,295 0.0866 -2.04%
2013-06-07 0 0.049 0.049 0.052 0.046 0.048 4,850,000 231,785 0.0478 0.092 0.092 0.097 0.086 0.090 2,596,430 0.0893 2.08%
2013-06-06 0 0.048 0.047 0.050 0.047 0.051 1,794,000 90,302 0.0503 0.090 0.088 0.093 0.088 0.095 960,411 0.0940 -5.88%
2013-06-05 0 0.051 0.047 0.053 0.051 0.051 1,000,000 51,000 0.0510 0.095 0.088 0.099 0.095 0.095 535,346 0.0953 -3.77%
2013-06-04 0 0.053 0.053 0.054 0.051 0.051 1,000,000 51,000 0.0510 0.099 0.099 0.101 0.095 0.095 535,346 0.0953 -1.85%
2013-06-03 0 0.054 0.054 0.055 0.042 0.057 3,535,000 178,010 0.0504 0.101 0.101 0.103 0.078 0.106 1,892,450 0.0941 8.00%
2013-05-31 0 0.050 0.048 0.050 0.048 0.052 3,085,000 151,780 0.0492 0.093 0.090 0.093 0.090 0.097 1,651,544 0.0919 4.17%
2013-05-30 0 0.048 0.048 0.050 0.048 0.051 1,545,000 76,890 0.0498 0.090 0.090 0.093 0.090 0.095 827,110 0.0930 -5.88%
2013-05-29 0 0.051 0.051 0.053 0.050 0.052 3,575,000 182,085 0.0509 0.095 0.095 0.099 0.093 0.097 1,913,863 0.0951 -3.77%
2013-05-28 0 0.053 0.053 0.054 0.050 0.054 6,900,000 357,015 0.0517 0.099 0.099 0.101 0.093 0.101 3,693,890 0.0967 -1.85%
2013-05-27 0 0.054 0.054 0.057 0.053 0.063 22,390,000 1,260,730 0.0563 0.101 0.101 0.106 0.099 0.118 11,986,406 0.1052 -6.90%
2013-05-24 0 0.058 0.057 0.058 0.040 0.061 121,363,000 6,524,879 0.0538 0.108 0.106 0.108 0.075 0.114 64,971,244 0.1004 52.63%
2013-05-23 1 - - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2013-05-22 0 0.038 0.037 0.038 0.037 0.043 7,065,000 272,525 0.0386 0.071 0.069 0.071 0.069 0.080 3,782,222 0.0721 -13.64%
2013-05-21 0 0.044 0.046 0.049 0.042 0.042 32,000 1,340 0.0419 0.082 0.086 0.092 0.078 0.078 17,131 0.0782 -4.35%
2013-05-20 0 0.046 0.043 0.046 0.046 0.052 310,000 15,100 0.0487 0.086 0.080 0.086 0.086 0.097 165,957 0.0910 0.00%
2013-05-16 0 0.046 0.044 0.047 - - 0 0 - 0.086 0.082 0.088 - - 0 - 0.00%
2013-05-15 0 0.046 0.044 0.046 0.045 0.046 201,000 9,185 0.0457 0.086 0.082 0.086 0.084 0.086 107,605 0.0854 4.55%
2013-05-14 0 0.044 0.044 0.046 0.044 0.044 90,000 3,960 0.0440 0.082 0.082 0.086 0.082 0.082 48,181 0.0822 0.00%
2013-05-13 0 0.044 0.043 0.045 0.044 0.044 591,000 25,998 0.0440 0.082 0.080 0.084 0.082 0.082 316,390 0.0822 0.00%
2013-05-10 0 0.044 0.044 0.046 0.044 0.044 300,000 13,200 0.0440 0.082 0.082 0.086 0.082 0.082 160,604 0.0822 -2.22%
2013-05-09 0 0.045 0.044 0.045 0.044 0.045 390,000 17,500 0.0449 0.084 0.082 0.084 0.082 0.084 208,785 0.0838 0.00%
2013-05-08 0 0.045 0.045 0.047 0.045 0.045 680,000 30,600 0.0450 0.084 0.084 0.088 0.084 0.084 364,036 0.0841 0.00%
2013-05-07 0 0.045 0.045 0.046 0.044 0.047 1,035,000 46,070 0.0445 0.084 0.084 0.086 0.082 0.088 554,084 0.0831 2.27%
2013-05-06 0 0.044 0.044 0.046 0.044 0.044 300,000 13,200 0.0440 0.082 0.082 0.086 0.082 0.082 160,604 0.0822 2.33%
2013-05-03 0 0.043 0.043 0.045 0.043 0.043 270,000 11,610 0.0430 0.080 0.080 0.084 0.080 0.080 144,544 0.0803 -2.27%
2013-05-02 0 0.044 0.042 0.046 - - 0 0 - 0.082 0.078 0.086 - - 0 - 0.00%
2013-04-30 0 0.044 0.044 0.045 0.044 0.046 805,000 36,550 0.0454 0.082 0.082 0.084 0.082 0.086 430,954 0.0848 -8.33%
2013-04-29 0 0.048 0.046 0.048 0.042 0.048 1,720,000 78,710 0.0458 0.090 0.086 0.090 0.078 0.090 920,796 0.0855 0.00%
2013-04-26 0 0.048 0.046 0.048 0.040 0.054 9,215,000 413,235 0.0448 0.090 0.086 0.090 0.075 0.101 4,933,217 0.0838 20.00%
2013-04-25 0 0.040 0.040 0.041 0.038 0.038 15,000 570 0.0380 0.075 0.075 0.077 0.071 0.071 8,030 0.0710 -2.44%
2013-04-24 0 0.041 0.037 0.041 0.037 0.042 105,000 3,910 0.0372 0.077 0.069 0.077 0.069 0.078 56,211 0.0696 5.13%
2013-04-23 0 0.039 0.039 0.040 0.037 0.037 60,000 2,220 0.0370 0.073 0.073 0.075 0.069 0.069 32,121 0.0691 -4.88%
2013-04-22 0 0.041 0.036 0.041 - - 0 0 - 0.077 0.067 0.077 - - 0 - 0.00%
2013-04-19 0 0.041 0.037 0.041 - - 0 0 - 0.077 0.069 0.077 - - 0 - -2.38%
2013-04-18 0 0.042 0.036 0.044 - - 0 0 - 0.078 0.067 0.082 - - 0 - 0.00%
2013-04-17 0 0.042 0.042 0.043 0.040 0.040 280,000 11,640 0.0416 0.078 0.078 0.080 0.075 0.075 149,897 0.0777 0.00%
2013-04-16 0 0.042 0.038 0.045 - - 0 0 - 0.078 0.071 0.084 - - 0 - 0.00%
2013-04-15 0 0.042 0.039 0.042 - - 0 0 - 0.078 0.073 0.078 - - 0 - -2.33%
2013-04-12 0 0.043 0.043 0.044 0.038 0.043 620,000 24,385 0.0393 0.080 0.080 0.082 0.071 0.080 331,915 0.0735 2.38%
2013-04-11 0 0.042 0.039 0.042 0.039 0.045 125,000 5,240 0.0419 0.078 0.073 0.078 0.073 0.084 66,918 0.0783 0.00%
2013-04-10 0 0.042 0.040 0.042 0.042 0.042 50,000 2,100 0.0420 0.078 0.075 0.078 0.078 0.078 26,767 0.0785 -2.33%
2013-04-09 0 0.043 0.040 0.043 0.037 0.043 1,722,600 72,048 0.0418 0.080 0.075 0.080 0.069 0.080 922,188 0.0781 7.50%
2013-04-08 0 0.040 0.037 0.040 - - 0 0 - 0.075 0.069 0.075 - - 0 - 0.00%
2013-04-05 0 0.040 0.037 0.040 0.036 0.042 310,220 12,395 0.0400 0.075 0.069 0.075 0.067 0.078 166,075 0.0746 5.26%
2013-04-03 0 0.038 0.038 0.042 0.036 0.036 50,000 1,800 0.0360 0.071 0.071 0.078 0.067 0.067 26,767 0.0672 -11.63%
2013-04-02 0 0.043 0.039 0.043 - - 0 0 - 0.080 0.073 0.080 - - 0 - 0.00%
2013-03-28 0 0.043 0.040 0.043 0.040 0.045 150,000 6,440 0.0429 0.080 0.075 0.080 0.075 0.084 80,302 0.0802 7.50%
2013-03-27 0 0.040 0.039 0.041 0.040 0.042 370,000 15,270 0.0413 0.075 0.073 0.077 0.075 0.078 198,078 0.0771 -4.76%
2013-03-26 0 0.042 0.040 0.042 0.040 0.044 2,640,000 108,020 0.0409 0.078 0.075 0.078 0.075 0.082 1,413,314 0.0764 -6.67%
2013-03-25 0 0.045 0.041 0.045 - - 0 0 - 0.084 0.077 0.084 - - 0 - 0.00%
2013-03-22 0 0.045 0.045 0.046 0.041 0.045 1,000,000 41,620 0.0416 0.084 0.084 0.086 0.077 0.084 535,346 0.0777 7.14%
2013-03-21 0 0.042 0.046 0.047 0.042 0.042 8,750 341 0.0390 0.078 0.086 0.088 0.078 0.078 4,684 0.0728 -6.67%
2013-03-20 0 0.045 0.044 0.045 0.040 0.045 3,280,000 140,200 0.0427 0.084 0.082 0.084 0.075 0.084 1,755,936 0.0798 0.00%
2013-03-19 0 0.045 0.045 0.046 - - 0 0 - 0.084 0.084 0.086 - - 0 - 7.14%
2013-03-18 0 0.042 0.041 0.042 0.042 0.045 3,265,000 137,745 0.0422 0.078 0.077 0.078 0.078 0.084 1,747,906 0.0788 -6.67%
2013-03-15 0 0.045 0.045 0.046 0.042 0.042 1,000,000 42,000 0.0420 0.084 0.084 0.086 0.078 0.078 535,346 0.0785 7.14%
2013-03-14 0 0.042 0.041 0.046 0.042 0.044 920,000 39,365 0.0428 0.078 0.077 0.086 0.078 0.082 492,519 0.0799 -4.55%
2013-03-13 0 0.044 0.044 0.047 0.044 0.044 15,000 660 0.0440 0.082 0.082 0.088 0.082 0.082 8,030 0.0822 -2.22%
2013-03-12 0 0.045 0.045 0.048 0.042 0.049 5,885,000 271,555 0.0461 0.084 0.084 0.090 0.078 0.092 3,150,514 0.0862 -8.16%
2013-03-11 0 0.049 0.047 0.049 0.045 0.049 4,010,000 187,080 0.0467 0.092 0.088 0.092 0.084 0.092 2,146,739 0.0871 4.26%
2013-03-08 0 0.047 0.046 0.047 0.045 0.048 2,720,000 124,525 0.0458 0.088 0.086 0.088 0.084 0.090 1,456,142 0.0855 -2.08%
2013-03-07 0 0.048 0.048 0.050 0.047 0.048 450,000 21,390 0.0475 0.090 0.090 0.093 0.088 0.090 240,906 0.0888 2.13%
2013-03-06 0 0.047 0.045 0.049 - - 0 0 - 0.088 0.084 0.092 - - 0 - 0.00%
2013-03-05 0 0.047 0.046 0.047 0.043 0.048 1,560,000 70,125 0.0450 0.088 0.086 0.088 0.080 0.090 835,140 0.0840 -4.08%
2013-03-04 0 0.049 0.048 0.049 0.044 0.049 708,750 32,526 0.0459 0.092 0.090 0.092 0.082 0.092 379,427 0.0857 -2.00%
2013-03-01 0 0.050 0.047 0.050 0.050 0.050 585,000 29,250 0.0500 0.093 0.088 0.093 0.093 0.093 313,178 0.0934 0.00%
2013-02-28 0 0.050 0.047 0.050 0.047 0.050 50,000 2,365 0.0473 0.093 0.088 0.093 0.088 0.093 26,767 0.0884 2.04%
2013-02-27 0 0.049 0.045 0.050 - - 0 0 - 0.092 0.084 0.093 - - 0 - 0.00%
2013-02-26 0 0.049 0.042 0.049 0.050 0.051 205,000 10,255 0.0500 0.092 0.078 0.092 0.093 0.095 109,746 0.0934 2.08%
2013-02-25 0 0.048 0.050 0.051 0.048 0.053 270,000 13,000 0.0481 0.090 0.093 0.095 0.090 0.099 144,544 0.0899 -4.00%
2013-02-22 0 0.050 0.048 0.054 0.046 0.050 2,345,000 114,965 0.0490 0.093 0.090 0.101 0.086 0.093 1,255,387 0.0916 -3.85%
2013-02-21 0 0.052 0.047 0.054 0.046 0.055 2,805,000 133,470 0.0476 0.097 0.088 0.101 0.086 0.103 1,501,647 0.0889 0.00%
2013-02-20 0 0.052 0.052 0.053 0.052 0.053 265,000 13,980 0.0528 0.097 0.097 0.099 0.097 0.099 141,867 0.0985 -1.89%
2013-02-19 0 0.053 0.052 0.053 - - 0 0 - 0.099 0.097 0.099 - - 0 - -1.85%
2013-02-18 0 0.054 0.052 0.054 0.051 0.054 935,000 48,475 0.0518 0.101 0.097 0.101 0.095 0.101 500,549 0.0968 1.89%
2013-02-15 0 0.053 0.053 0.054 0.049 0.055 1,655,000 88,690 0.0536 0.099 0.099 0.101 0.092 0.103 885,998 0.1001 10.42%
2013-02-14 0 0.048 0.047 0.050 - - 0 0 - 0.090 0.088 0.093 - - 0 - 0.00%
2013-02-08 0 0.048 0.046 0.049 0.048 0.048 130,000 6,240 0.0480 0.090 0.086 0.092 0.090 0.090 69,595 0.0897 0.00%
2013-02-07 0 0.048 0.047 0.048 0.047 0.051 215,000 10,175 0.0473 0.090 0.088 0.090 0.088 0.095 115,099 0.0884 -4.00%
2013-02-06 0 0.050 0.050 0.051 0.047 0.051 87,500 4,415 0.0505 0.093 0.093 0.095 0.088 0.095 46,843 0.0943 2.04%
2013-02-05 0 0.049 0.048 0.050 0.047 0.052 1,810,000 86,490 0.0478 0.092 0.090 0.093 0.088 0.097 968,977 0.0893 -3.92%
2013-02-04 0 0.051 0.050 0.051 0.050 0.054 2,300,000 118,855 0.0517 0.095 0.093 0.095 0.093 0.101 1,231,297 0.0965 -1.92%
2013-02-01 0 0.052 0.050 0.052 0.050 0.055 9,330,000 482,175 0.0517 0.097 0.093 0.097 0.093 0.103 4,994,782 0.0965 -8.77%
2013-01-31 0 0.057 0.057 0.058 0.052 0.055 640,000 33,910 0.0530 0.106 0.106 0.108 0.097 0.103 342,622 0.0990 3.64%
2013-01-30 0 0.055 0.054 0.056 0.054 0.055 2,955,000 162,520 0.0550 0.103 0.101 0.105 0.101 0.103 1,581,949 0.1027 0.00%
2013-01-29 0 0.055 0.053 0.056 0.051 0.057 2,615,000 139,215 0.0532 0.103 0.099 0.105 0.095 0.106 1,399,931 0.0994 0.00%
2013-01-28 0 0.055 0.053 0.057 0.055 0.056 710,000 38,350 0.0540 0.103 0.099 0.106 0.103 0.105 380,096 0.1009 -1.79%
2013-01-25 0 0.056 0.056 0.057 0.054 0.058 3,400,000 191,805 0.0564 0.105 0.105 0.106 0.101 0.108 1,820,178 0.1054 -3.45%
2013-01-24 0 0.058 0.056 0.058 0.055 0.058 2,320,000 130,880 0.0564 0.108 0.105 0.108 0.103 0.108 1,242,004 0.1054 -1.69%
2013-01-23 0 0.059 0.057 0.059 0.056 0.059 1,340,000 76,025 0.0567 0.110 0.106 0.110 0.105 0.110 717,364 0.1060 1.72%
2013-01-22 0 0.058 0.058 0.060 0.058 0.062 1,893,129 111,421 0.0589 0.108 0.108 0.112 0.108 0.116 1,013,480 0.1099 -4.92%
2013-01-21 0 0.061 0.059 0.061 0.054 0.065 12,270,000 734,775 0.0599 0.114 0.110 0.114 0.101 0.121 6,568,700 0.1119 5.17%
2013-01-18 0 0.058 0.058 0.059 0.057 0.062 4,942,893 285,404 0.0577 0.108 0.108 0.110 0.106 0.116 2,646,160 0.1079 -6.45%
2013-01-17 0 0.062 0.060 0.062 0.058 0.062 2,510,000 150,390 0.0599 0.116 0.112 0.116 0.108 0.116 1,343,719 0.1119 0.00%
2013-01-16 0 0.062 0.061 0.062 0.056 0.062 1,385,000 83,220 0.0601 0.116 0.114 0.116 0.105 0.116 741,455 0.1122 -4.62%
2013-01-15 0 0.065 0.064 0.065 0.063 0.066 3,221,393 208,901 0.0648 0.121 0.120 0.121 0.118 0.123 1,724,561 0.1211 0.00%
2013-01-14 0 0.065 0.065 0.066 0.061 0.065 15,490,000 981,920 0.0634 0.121 0.121 0.123 0.114 0.121 8,292,516 0.1184 0.00%
2013-01-11 0 0.065 0.065 0.066 0.060 0.073 40,275,000 2,757,360 0.0685 0.121 0.121 0.123 0.112 0.136 21,561,076 0.1279 3.17%
2013-01-10 0 0.063 0.063 0.064 0.061 0.070 13,527,000 856,350 0.0633 0.118 0.118 0.120 0.114 0.131 7,241,631 0.1183 -10.00%
2013-01-09 0 0.070 0.067 0.070 0.062 0.078 42,408,698 2,937,629 0.0693 0.131 0.125 0.131 0.116 0.146 22,703,344 0.1294 -5.41%
2013-01-08 0 0.074 0.073 0.074 0.047 0.110 175,197,730 14,232,282 0.0812 0.138 0.136 0.138 0.088 0.205 93,791,473 0.1517 117.65%
2013-01-07 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2012-08-17 0 0.034 0.032 0.037 - - 0 0 - 0.064 0.060 0.069 - - 0 - 0.00%
2012-08-16 0 0.034 0.032 0.040 - - 0 0 - 0.064 0.060 0.075 - - 0 - 0.00%
2012-08-15 0 0.034 0.032 0.040 - - 0 0 - 0.064 0.060 0.075 - - 0 - 0.00%
2012-08-14 0 0.034 0.032 0.039 - - 0 0 - 0.064 0.060 0.073 - - 0 - 0.00%
2012-08-13 0 0.034 0.033 0.039 - - 0 0 - 0.064 0.062 0.073 - - 0 - 0.00%
2012-08-10 0 0.034 0.032 0.039 - - 0 0 - 0.064 0.060 0.073 - - 0 - 0.00%
2012-08-09 0 0.034 0.033 0.040 0.034 0.034 60,000 2,040 0.0340 0.064 0.062 0.075 0.064 0.064 32,121 0.0635 -5.56%
2012-08-08 0 0.036 0.036 0.040 0.032 0.032 105,000 3,360 0.0320 0.067 0.067 0.075 0.060 0.060 56,211 0.0598 12.50%
2012-08-07 0 0.032 0.032 0.036 0.032 0.032 8,000 226 0.0283 0.060 0.060 0.067 0.060 0.060 4,283 0.0528 -11.11%
2012-08-06 0 0.036 0.034 0.036 - - 0 0 - 0.067 0.064 0.067 - - 0 - -5.26%
2012-08-03 0 0.038 0.036 0.040 0.038 0.038 200,000 7,600 0.0380 0.071 0.067 0.075 0.071 0.071 107,069 0.0710 2.70%
2012-08-02 0 0.037 0.036 0.038 - - 0 0 - 0.069 0.067 0.071 - - 0 - 0.00%
2012-08-01 0 0.037 0.036 0.038 - - 0 0 - 0.069 0.067 0.071 - - 0 - 0.00%
2012-07-31 0 0.037 0.037 0.038 0.033 0.037 190,000 6,650 0.0350 0.069 0.069 0.071 0.062 0.069 101,716 0.0654 2.78%
2012-07-30 0 0.036 0.034 0.036 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
2012-07-27 0 0.036 0.035 0.036 - - 0 0 - 0.067 0.065 0.067 - - 0 - 0.00%
2012-07-26 0 0.036 0.036 0.038 0.036 0.039 2,007,500 78,255 0.0390 0.067 0.067 0.071 0.067 0.073 1,074,708 0.0728 -5.26%
2012-07-25 0 0.038 0.034 0.040 - - 0 0 - 0.071 0.064 0.075 - - 0 - 0.00%
2012-07-24 0 0.038 0.034 0.041 - - 0 0 - 0.071 0.064 0.077 - - 0 - 0.00%
2012-07-23 0 0.038 0.034 0.040 - - 0 0 - 0.071 0.064 0.075 - - 0 - 0.00%
2012-07-20 0 0.038 0.035 0.040 - - 0 0 - 0.071 0.065 0.075 - - 0 - 0.00%
2012-07-19 0 0.038 0.033 0.038 0.033 0.038 2,100,000 76,100 0.0362 0.071 0.062 0.071 0.062 0.071 1,124,227 0.0677 8.57%
2012-07-18 0 0.035 0.034 0.038 - - 0 0 - 0.065 0.064 0.071 - - 0 - 0.00%
2012-07-17 0 0.035 0.034 0.039 0.035 0.036 400,000 14,300 0.0358 0.065 0.064 0.073 0.065 0.067 214,139 0.0668 -7.89%
2012-07-16 0 0.038 0.034 0.038 0.038 0.038 150,000 5,700 0.0380 0.071 0.064 0.071 0.071 0.071 80,302 0.0710 5.56%
2012-07-13 0 0.036 0.036 0.040 0.036 0.036 25,000 900 0.0360 0.067 0.067 0.075 0.067 0.067 13,384 0.0672 -10.00%
2012-07-12 0 0.040 0.037 0.040 0.040 0.040 75,000 3,000 0.0400 0.075 0.069 0.075 0.075 0.075 40,151 0.0747 0.00%
2012-07-11 0 0.040 0.037 0.040 - - 0 0 - 0.075 0.069 0.075 - - 0 - 0.00%
2012-07-10 0 0.040 0.037 0.040 - - 0 0 - 0.075 0.069 0.075 - - 0 - -4.76%
2012-07-09 0 0.042 0.040 0.042 - - 0 0 - 0.078 0.075 0.078 - - 0 - 0.00%
2012-07-06 0 0.042 0.042 0.045 0.042 0.042 100,000 4,200 0.0420 0.078 0.078 0.084 0.078 0.078 53,535 0.0785 0.00%
2012-07-05 0 0.042 0.040 0.045 - - 0 0 - 0.078 0.075 0.084 - - 0 - 0.00%
2012-07-04 0 0.042 0.040 0.044 - - 0 0 - 0.078 0.075 0.082 - - 0 - 0.00%
2012-07-03 0 0.042 0.040 0.044 - - 0 0 - 0.078 0.075 0.082 - - 0 - 0.00%
2012-06-29 0 0.042 0.036 0.044 - - 0 0 - 0.078 0.067 0.082 - - 0 - 0.00%
2012-06-28 0 0.042 0.039 0.044 - - 0 0 - 0.078 0.073 0.082 - - 0 - 0.00%
2012-06-27 0 0.042 0.040 0.044 - - 0 0 - 0.078 0.075 0.082 - - 0 - 0.00%
2012-06-26 0 0.042 0.042 0.043 0.039 0.044 3,700,000 148,265 0.0401 0.078 0.078 0.080 0.073 0.082 1,980,782 0.0749 -14.29%
2012-06-25 0 0.049 0.049 0.050 0.041 0.045 920,000 40,680 0.0442 0.092 0.092 0.093 0.077 0.084 492,519 0.0826 4.26%
2012-06-22 0 0.047 0.047 0.049 0.040 0.043 500,000 20,180 0.0404 0.088 0.088 0.092 0.075 0.080 267,673 0.0754 11.90%
2012-06-21 0 0.042 0.041 0.051 0.035 0.042 955,000 36,525 0.0382 0.078 0.077 0.095 0.065 0.078 511,256 0.0714 -4.55%
2012-06-20 0 0.044 0.043 0.052 - - 383 13 0.0339 0.082 0.080 0.097 - - 205 0.0634 0.00%
2012-06-19 0 0.044 0.043 0.051 - - 0 0 - 0.082 0.080 0.095 - - 0 - 0.00%
2012-06-18 0 0.044 0.041 0.050 0.044 0.044 5,000 220 0.0440 0.082 0.077 0.093 0.082 0.082 2,677 0.0822 0.00%
2012-06-15 0 0.044 0.044 0.049 0.042 0.044 215,000 9,240 0.0430 0.082 0.082 0.092 0.078 0.082 115,099 0.0803 -12.00%
2012-06-14 0 0.050 0.045 0.051 0.050 0.050 2,500,000 125,000 0.0500 0.093 0.084 0.095 0.093 0.093 1,338,366 0.0934 0.00%
2012-06-13 0 0.050 0.040 0.051 0.050 0.050 482,500 24,087 0.0499 0.093 0.075 0.095 0.093 0.093 258,305 0.0933 11.11%
2012-06-12 0 0.045 0.041 0.050 - - 0 0 - 0.084 0.077 0.093 - - 0 - 0.00%
2012-06-11 0 0.045 0.045 0.050 0.040 0.055 450,000 24,500 0.0544 0.084 0.084 0.093 0.075 0.103 240,906 0.1017 2.27%
2012-06-08 0 0.044 0.042 0.050 - - 0 0 - 0.082 0.078 0.093 - - 0 - 0.00%
2012-06-07 0 0.044 0.044 0.050 - - 0 0 - 0.082 0.082 0.093 - - 0 - 2.33%
2012-06-06 0 0.043 0.043 0.050 - - 0 0 - 0.080 0.080 0.093 - - 0 - 2.38%
2012-06-05 0 0.042 0.037 0.045 - - 0 0 - 0.078 0.069 0.084 - - 0 - 0.00%
2012-06-04 0 0.042 0.041 0.042 0.042 0.042 7,500 280 0.0373 0.078 0.077 0.078 0.078 0.078 4,015 0.0697 -4.55%
2012-06-01 0 0.044 0.044 0.053 0.044 0.044 15,000 660 0.0440 0.082 0.082 0.099 0.082 0.082 8,030 0.0822 -12.00%
2012-05-31 0 0.050 0.044 0.050 - - 0 0 - 0.093 0.082 0.093 - - 0 - 0.00%
2012-05-30 0 0.050 0.047 0.055 - - 0 0 - 0.093 0.088 0.103 - - 0 - 0.00%
2012-05-29 0 0.050 0.047 0.054 0.050 0.050 300,000 15,000 0.0500 0.093 0.088 0.101 0.093 0.093 160,604 0.0934 4.17%
2012-05-28 0 0.048 0.046 0.050 - - 0 0 - 0.090 0.086 0.093 - - 0 - 0.00%
2012-05-25 0 0.048 0.046 0.050 0.048 0.048 45,000 2,160 0.0480 0.090 0.086 0.093 0.090 0.090 24,091 0.0897 4.35%
2012-05-24 0 0.046 0.046 0.050 0.046 0.046 10,000 460 0.0460 0.086 0.086 0.093 0.086 0.086 5,353 0.0859 -8.00%
2012-05-23 0 0.050 0.047 0.050 - - 100 3 0.0300 0.093 0.088 0.093 - - 54 0.0560 0.00%
2012-05-22 0 0.050 0.046 0.060 0.046 0.046 25,000 1,150 0.0460 0.093 0.086 0.112 0.086 0.086 13,384 0.0859 0.00%
2012-05-21 0 0.050 0.045 0.050 - - 0 0 - 0.093 0.084 0.093 - - 0 - 0.00%
2012-05-18 0 0.050 0.044 0.057 - - 0 0 - 0.093 0.082 0.106 - - 0 - 0.00%
2012-05-17 0 0.050 0.044 0.050 - - 0 0 - 0.093 0.082 0.093 - - 0 - 0.00%
2012-05-16 0 0.050 0.042 0.060 - - 0 0 - 0.093 0.078 0.112 - - 0 - 0.00%
2012-05-15 0 0.050 0.044 0.060 - - 0 0 - 0.093 0.082 0.112 - - 0 - 0.00%
2012-05-14 0 0.050 0.043 0.050 - - 0 0 - 0.093 0.080 0.093 - - 0 - 0.00%
2012-05-11 0 0.050 0.046 0.050 0.049 0.050 1,200,000 58,820 0.0490 0.093 0.086 0.093 0.092 0.093 642,416 0.0916 0.00%
2012-05-10 0 0.050 0.046 0.050 0.048 0.050 2,285,000 113,460 0.0497 0.093 0.086 0.093 0.090 0.093 1,223,267 0.0928 0.00%
2012-05-09 0 0.050 0.048 0.053 0.050 0.050 2,000,000 100,000 0.0500 0.093 0.090 0.099 0.093 0.093 1,070,693 0.0934 0.00%
2012-05-08 0 0.050 0.047 0.056 0.046 0.050 18,447,540 853,866 0.0463 0.093 0.088 0.105 0.086 0.093 9,875,824 0.0865 0.00%
2012-05-07 0 0.050 0.049 0.051 0.048 0.050 1,680,000 83,860 0.0499 0.093 0.092 0.095 0.090 0.093 899,382 0.0932 0.00%
2012-05-04 0 0.050 0.048 0.058 0.050 0.050 200,000 10,000 0.0500 0.093 0.090 0.108 0.093 0.093 107,069 0.0934 0.00%
2012-05-03 0 0.050 0.049 0.054 0.050 0.050 210,000 10,500 0.0500 0.093 0.092 0.101 0.093 0.093 112,423 0.0934 6.38%
2012-05-02 0 0.047 0.047 0.054 0.047 0.047 105,000 4,935 0.0470 0.088 0.088 0.101 0.088 0.088 56,211 0.0878 -2.08%
2012-04-30 0 0.048 0.047 0.053 0.048 0.053 3,210,000 163,480 0.0509 0.090 0.088 0.099 0.090 0.099 1,718,462 0.0951 -2.04%
2012-04-27 0 0.049 0.048 0.050 - - 0 0 - 0.092 0.090 0.093 - - 0 - 0.00%
2012-04-26 0 0.049 0.049 0.054 0.049 0.059 310,161 17,696 0.0571 0.092 0.092 0.101 0.092 0.110 166,044 0.1066 -2.00%
2012-04-25 0 0.050 0.048 0.052 - - 0 0 - 0.093 0.090 0.097 - - 0 - 0.00%
2012-04-24 0 0.050 0.047 0.053 0.050 0.050 1,340,000 67,000 0.0500 0.093 0.088 0.099 0.093 0.093 717,364 0.0934 0.00%
2012-04-23 0 0.050 0.046 0.053 0.050 0.050 1,725,000 86,250 0.0500 0.093 0.086 0.099 0.093 0.093 923,473 0.0934 0.00%
2012-04-20 0 0.050 0.046 0.051 0.050 0.050 1,000,000 50,000 0.0500 0.093 0.086 0.095 0.093 0.093 535,346 0.0934 0.00%
2012-04-19 0 0.050 0.050 0.053 0.046 0.051 1,960,000 97,595 0.0498 0.093 0.093 0.099 0.086 0.095 1,049,279 0.0930 4.17%
2012-04-18 0 0.048 0.048 0.052 0.048 0.048 55,000 2,640 0.0480 0.090 0.090 0.097 0.090 0.090 29,444 0.0897 2.13%
2012-04-17 0 0.047 0.044 0.047 0.048 0.048 670,000 32,160 0.0480 0.088 0.082 0.088 0.090 0.090 358,682 0.0897 -6.00%
2012-04-16 0 0.050 0.044 0.050 - - 0 0 - 0.093 0.082 0.093 - - 0 - -1.96%
2012-04-13 0 0.051 0.046 0.054 - - 0 0 - 0.095 0.086 0.101 - - 0 - 0.00%
2012-04-12 0 0.051 0.046 0.055 - - 0 0 - 0.095 0.086 0.103 - - 0 - 0.00%
2012-04-11 0 0.051 0.046 0.051 0.055 0.055 80,000 4,400 0.0550 0.095 0.086 0.095 0.103 0.103 42,828 0.1027 0.00%
2012-04-10 0 0.051 0.045 0.053 0.054 0.054 300,000 16,200 0.0540 0.095 0.084 0.099 0.101 0.101 160,604 0.1009 4.08%
2012-04-05 0 0.049 0.049 0.050 0.049 0.052 170,000 8,600 0.0506 0.092 0.092 0.093 0.092 0.097 91,009 0.0945 8.89%
2012-04-03 0 0.045 0.045 0.047 0.045 0.045 8,755 382 0.0436 0.084 0.084 0.088 0.084 0.084 4,687 0.0815 -10.00%
2012-04-02 0 0.050 0.046 0.055 0.050 0.050 100,000 5,000 0.0500 0.093 0.086 0.103 0.093 0.093 53,535 0.0934 4.17%
2012-03-30 0 0.048 0.046 0.054 0.048 0.048 30,000 1,440 0.0480 0.090 0.086 0.101 0.090 0.090 16,060 0.0897 -4.00%
2012-03-29 0 0.050 0.046 0.050 - - 0 0 - 0.093 0.086 0.093 - - 0 - -1.96%
2012-03-28 0 0.051 0.051 0.052 0.046 0.046 40,000 1,840 0.0460 0.095 0.095 0.097 0.086 0.086 21,414 0.0859 8.51%
2012-03-27 0 0.047 0.046 0.053 0.046 0.054 1,055,000 52,395 0.0497 0.088 0.086 0.099 0.086 0.101 564,790 0.0928 2.17%
2012-03-26 0 0.046 0.043 0.048 - - 0 0 - 0.086 0.080 0.090 - - 0 - 0.00%
2012-03-23 0 0.046 0.044 0.046 0.045 0.049 325,000 14,680 0.0452 0.086 0.082 0.086 0.084 0.092 173,988 0.0844 0.00%
2012-03-22 0 0.046 0.044 0.049 - - 0 0 - 0.086 0.082 0.092 - - 0 - 0.00%
2012-03-21 0 0.046 0.042 0.047 - - 0 0 - 0.086 0.078 0.088 - - 0 - 0.00%
2012-03-20 0 0.046 0.046 0.048 0.046 0.048 670,000 30,890 0.0461 0.086 0.086 0.090 0.086 0.090 358,682 0.0861 -4.17%
2012-03-19 0 0.048 0.048 0.049 0.045 0.050 1,140,000 53,860 0.0472 0.090 0.090 0.092 0.084 0.093 610,295 0.0883 -7.69%
2012-03-16 0 0.052 0.049 0.052 - - 0 0 - 0.097 0.092 0.097 - - 0 - 0.00%
2012-03-15 0 0.052 0.049 0.052 - - 2,500 107 0.0428 0.097 0.092 0.097 - - 1,338 0.0799 0.00%
2012-03-14 0 0.052 0.049 0.052 0.048 0.057 740,000 36,970 0.0500 0.097 0.092 0.097 0.090 0.106 396,156 0.0933 4.00%
2012-03-13 0 0.050 0.050 0.053 0.050 0.050 250,000 12,500 0.0500 0.093 0.093 0.099 0.093 0.093 133,837 0.0934 0.00%
2012-03-12 0 0.050 0.048 0.050 0.050 0.050 250,000 12,500 0.0500 0.093 0.090 0.093 0.093 0.093 133,837 0.0934 0.00%
2012-03-09 0 0.050 0.048 0.050 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
2012-03-08 0 0.050 0.049 0.050 0.050 0.050 550,000 27,500 0.0500 0.093 0.092 0.093 0.093 0.093 294,441 0.0934 0.00%
2012-03-07 0 0.050 0.050 0.054 0.048 0.050 365,000 17,570 0.0481 0.093 0.093 0.101 0.090 0.093 195,401 0.0899 -3.85%
2012-03-06 0 0.052 0.052 0.054 0.050 0.052 1,390,000 70,580 0.0508 0.097 0.097 0.101 0.093 0.097 744,131 0.0948 1.96%
2012-03-05 0 0.051 0.050 0.051 0.046 0.054 1,945,000 98,325 0.0506 0.095 0.093 0.095 0.086 0.101 1,041,249 0.0944 0.00%
2012-03-02 0 0.051 0.047 0.051 0.047 0.052 400,000 19,800 0.0495 0.095 0.088 0.095 0.088 0.097 214,139 0.0925 4.08%
2012-03-01 0 0.049 0.048 0.052 0.049 0.053 320,000 15,870 0.0496 0.092 0.090 0.097 0.092 0.099 171,311 0.0926 -2.00%
2012-02-29 0 0.050 0.047 0.053 0.050 0.050 20,000 1,000 0.0500 0.093 0.088 0.099 0.093 0.093 10,707 0.0934 2.04%
2012-02-28 0 0.049 0.047 0.050 - - 0 0 - 0.092 0.088 0.093 - - 0 - 0.00%
2012-02-27 0 0.049 0.049 0.050 0.047 0.047 400,000 18,800 0.0470 0.092 0.092 0.093 0.088 0.088 214,139 0.0878 -2.00%
2012-02-24 0 0.050 0.050 0.052 0.050 0.052 360,000 18,360 0.0510 0.093 0.093 0.097 0.093 0.097 192,725 0.0953 -5.66%
2012-02-23 0 0.053 0.053 0.054 0.049 0.049 215,000 10,535 0.0490 0.099 0.099 0.101 0.092 0.092 115,099 0.0915 3.92%
2012-02-22 0 0.051 0.051 0.054 0.050 0.051 390,000 19,600 0.0503 0.095 0.095 0.101 0.093 0.095 208,785 0.0939 2.00%
2012-02-21 0 0.050 0.050 0.054 0.050 0.054 520,000 27,600 0.0531 0.093 0.093 0.101 0.093 0.101 278,380 0.0991 -5.66%
2012-02-20 0 0.053 0.050 0.054 0.050 0.054 520,000 26,650 0.0513 0.099 0.093 0.101 0.093 0.101 278,380 0.0957 -1.85%
2012-02-17 0 0.054 0.050 0.054 - - 0 0 - 0.101 0.093 0.101 - - 0 - 0.00%
2012-02-16 0 0.054 0.051 0.054 0.056 0.059 15,000 855 0.0570 0.101 0.095 0.101 0.105 0.110 8,030 0.1065 -6.90%
2012-02-15 0 0.058 0.051 0.059 0.055 0.058 75,000 4,290 0.0572 0.108 0.095 0.110 0.103 0.108 40,151 0.1068 5.45%
2012-02-14 0 0.055 0.047 0.055 - - 0 0 - 0.103 0.088 0.103 - - 0 - 0.00%
2012-02-13 0 0.055 0.055 0.058 0.055 0.055 275,000 15,425 0.0561 0.103 0.103 0.108 0.103 0.103 147,220 0.1048 7.84%
2012-02-10 0 0.051 0.050 0.053 0.050 0.051 410,000 20,780 0.0507 0.095 0.093 0.099 0.093 0.095 219,492 0.0947 2.00%
2012-02-09 0 0.050 0.050 0.053 - - 0 0 - 0.093 0.093 0.099 - - 0 - 0.00%
2012-02-08 0 0.050 0.048 0.054 0.049 0.050 260,000 12,990 0.0500 0.093 0.090 0.101 0.092 0.093 139,190 0.0933 2.04%
2012-02-07 0 0.049 0.049 0.054 0.049 0.049 5,000 245 0.0490 0.092 0.092 0.101 0.092 0.092 2,677 0.0915 -2.00%
2012-02-06 0 0.050 0.050 0.055 0.050 0.050 480,000 24,000 0.0500 0.093 0.093 0.103 0.093 0.093 256,966 0.0934 -3.85%
2012-02-03 0 0.052 0.050 0.052 0.052 0.052 20,000 1,040 0.0520 0.097 0.093 0.097 0.097 0.097 10,707 0.0971 0.00%
2012-02-02 0 0.052 0.047 0.052 0.049 0.052 110,000 5,435 0.0494 0.097 0.088 0.097 0.092 0.097 58,888 0.0923 6.12%
2012-02-01 0 0.049 0.049 0.050 0.048 0.052 540,000 27,340 0.0506 0.092 0.092 0.093 0.090 0.097 289,087 0.0946 -2.00%
2012-01-31 0 0.050 0.048 0.051 0.047 0.053 3,300,000 163,005 0.0494 0.093 0.090 0.095 0.088 0.099 1,766,643 0.0923 -5.66%
2012-01-30 0 0.053 0.050 0.053 - - 0 0 - 0.099 0.093 0.099 - - 0 - -1.85%
2012-01-27 0 0.054 0.049 0.056 0.048 0.054 585,000 28,930 0.0495 0.101 0.092 0.105 0.090 0.101 313,178 0.0924 3.85%
2012-01-26 0 0.052 0.052 0.057 - - 0 0 - 0.097 0.097 0.106 - - 0 - 0.00%
2012-01-20 0 0.052 0.052 0.059 0.051 0.053 30,000 1,550 0.0517 0.097 0.097 0.110 0.095 0.099 16,060 0.0965 -10.34%
2012-01-19 0 0.058 0.055 0.057 0.051 0.060 250,000 13,220 0.0529 0.108 0.103 0.106 0.095 0.112 133,837 0.0988 11.54%
2012-01-18 0 0.052 0.051 0.056 - - 0 0 - 0.097 0.095 0.105 - - 0 - 0.00%
2012-01-17 0 0.052 0.052 0.056 0.050 0.056 130,000 6,680 0.0514 0.097 0.097 0.105 0.093 0.105 69,595 0.0960 -7.14%
2012-01-16 0 0.056 0.051 0.058 - - 0 0 - 0.105 0.095 0.108 - - 0 - 0.00%
2012-01-13 0 0.056 0.056 0.059 - - 0 0 - 0.105 0.105 0.110 - - 0 - 1.82%
2012-01-12 0 0.055 0.051 0.055 - - 0 0 - 0.103 0.095 0.103 - - 0 - 0.00%
2012-01-11 0 0.055 0.055 0.059 0.055 0.055 10,000 550 0.0550 0.103 0.103 0.110 0.103 0.103 5,353 0.1027 1.85%
2012-01-10 0 0.054 0.051 0.054 0.051 0.054 300,000 15,900 0.0530 0.101 0.095 0.101 0.095 0.101 160,604 0.0990 1.89%
2012-01-09 0 0.053 0.053 0.055 0.053 0.053 65,000 3,445 0.0530 0.099 0.099 0.103 0.099 0.099 34,798 0.0990 -3.64%
2012-01-06 0 0.055 0.052 0.057 0.052 0.063 325,000 17,315 0.0533 0.103 0.097 0.106 0.097 0.118 173,988 0.0995 -3.51%
2012-01-05 0 0.057 0.054 0.057 - - 0 0 - 0.106 0.101 0.106 - - 0 - 0.00%
2012-01-04 0 0.057 0.054 0.060 - - 0 0 - 0.106 0.101 0.112 - - 0 - 0.00%
2012-01-03 0 0.057 0.057 0.065 0.055 0.062 50,000 2,865 0.0573 0.106 0.106 0.121 0.103 0.116 26,767 0.1070 -6.56%
2011-12-30 0 0.061 0.061 0.062 0.059 0.059 100,000 5,900 0.0590 0.114 0.114 0.116 0.110 0.110 53,535 0.1102 -1.61%
2011-12-29 0 0.062 0.057 0.062 - - 0 0 - 0.116 0.106 0.116 - - 0 - -1.59%
2011-12-28 0 0.063 0.055 0.063 0.067 0.067 20,000 1,340 0.0670 0.118 0.103 0.118 0.125 0.125 10,707 0.1252 1.61%
2011-12-23 0 0.062 0.057 0.064 0.050 0.062 1,610,000 90,715 0.0563 0.116 0.106 0.120 0.093 0.116 861,908 0.1052 3.33%
2011-12-22 0 0.060 0.059 0.061 0.056 0.066 1,400,000 83,900 0.0599 0.112 0.110 0.114 0.105 0.123 749,485 0.1119 -14.29%
2011-12-21 0 0.070 0.061 0.070 0.065 0.070 225,000 15,625 0.0694 0.131 0.114 0.131 0.121 0.131 120,453 0.1297 11.11%
2011-12-20 0 0.063 0.063 0.064 0.060 0.063 800,000 49,250 0.0616 0.118 0.118 0.120 0.112 0.118 428,277 0.1150 -5.97%
2011-12-19 0 0.067 0.067 0.078 0.067 0.067 20,000 1,340 0.0670 0.125 0.125 0.146 0.125 0.125 10,707 0.1252 -11.84%
2011-12-16 0 0.076 0.076 0.078 0.061 0.079 355,000 25,800 0.0727 0.142 0.142 0.146 0.114 0.148 190,048 0.1358 11.76%
2011-12-15 0 0.068 0.060 0.078 - - 0 0 - 0.127 0.112 0.146 - - 0 - 0.00%
2011-12-14 0 0.068 0.068 0.070 0.068 0.077 350,000 25,005 0.0714 0.127 0.127 0.131 0.127 0.144 187,371 0.1335 -13.92%
2011-12-13 0 0.079 0.072 0.079 0.084 0.084 10,000 840 0.0840 0.148 0.134 0.148 0.157 0.157 5,353 0.1569 19.70%
2011-12-12 0 0.066 0.066 0.084 0.066 0.066 9,650 609 0.0631 0.123 0.123 0.157 0.123 0.123 5,166 0.1179 0.00%
2011-12-09 0 0.066 0.078 0.080 0.065 0.073 3,945,000 269,115 0.0682 0.123 0.146 0.149 0.121 0.136 2,111,942 0.1274 -14.29%
2011-12-08 0 0.077 0.075 0.077 0.076 0.089 920,000 73,090 0.0794 0.144 0.140 0.144 0.142 0.166 492,519 0.1484 -4.94%
2011-12-07 0 0.081 0.076 0.081 0.081 0.081 200,000 16,200 0.0810 0.151 0.142 0.151 0.151 0.151 107,069 0.1513 -2.41%
2011-12-06 0 0.083 0.077 0.084 0.080 0.084 1,180,000 97,260 0.0824 0.155 0.144 0.157 0.149 0.157 631,709 0.1540 10.67%
2011-12-05 0 0.075 0.072 0.079 0.072 0.082 960,000 72,500 0.0755 0.140 0.134 0.148 0.134 0.153 513,933 0.1411 -11.76%
2011-12-02 0 0.085 0.079 0.086 0.081 0.090 1,175,000 99,040 0.0843 0.159 0.148 0.161 0.151 0.168 629,032 0.1574 -9.57%
2011-12-01 0 0.094 0.088 0.089 0.089 0.098 3,145,000 298,490 0.0949 0.176 0.164 0.166 0.166 0.183 1,683,664 0.1773 10.59%
2011-11-30 0 0.085 0.085 0.088 0.068 0.088 2,995,000 252,180 0.0842 0.159 0.159 0.164 0.127 0.164 1,603,362 0.1573 1.19%
2011-11-29 0 0.084 0.070 0.084 0.066 0.087 3,865,000 294,760 0.0763 0.157 0.131 0.157 0.123 0.163 2,069,114 0.1425 15.07%
2011-11-28 0 0.073 0.070 0.074 0.070 0.075 1,760,000 124,325 0.0706 0.136 0.131 0.138 0.131 0.140 942,210 0.1320 4.29%
2011-11-25 0 0.070 0.070 0.071 0.064 0.074 9,385,000 647,770 0.0690 0.131 0.131 0.133 0.120 0.138 5,024,226 0.1289 12.90%
2011-11-24 0 0.062 0.064 0.066 0.058 0.064 1,430,000 86,120 0.0602 0.116 0.120 0.123 0.108 0.120 765,545 0.1125 0.00%
2011-11-23 0 0.062 0.062 0.064 0.060 0.064 6,980,000 431,060 0.0618 0.116 0.116 0.120 0.112 0.120 3,736,718 0.1154 1.64%
2011-11-22 0 0.061 0.057 0.064 0.060 0.063 2,260,000 141,400 0.0626 0.114 0.106 0.120 0.112 0.118 1,209,883 0.1169 -3.17%
2011-11-21 0 0.063 0.061 0.065 0.061 0.063 930,000 57,690 0.0620 0.118 0.114 0.121 0.114 0.118 497,872 0.1159 0.00%
2011-11-18 0 0.063 0.057 0.063 0.055 0.065 1,169,100 72,440 0.0620 0.118 0.106 0.118 0.103 0.121 625,873 0.1157 12.50%
2011-11-17 0 0.056 0.056 0.062 0.055 0.055 900,000 49,500 0.0550 0.105 0.105 0.116 0.103 0.103 481,812 0.1027 0.00%
2011-11-16 0 0.056 0.055 0.062 0.056 0.056 2,040,000 114,240 0.0560 0.105 0.103 0.116 0.105 0.105 1,092,107 0.1046 1.82%
2011-11-15 0 0.055 0.055 0.062 0.055 0.056 1,720,000 95,520 0.0555 0.103 0.103 0.116 0.103 0.105 920,796 0.1037 -11.29%
2011-11-14 0 0.062 0.055 0.062 0.054 0.062 2,610,000 149,070 0.0571 0.116 0.103 0.116 0.101 0.116 1,397,254 0.1067 12.73%
2011-11-11 0 0.055 0.050 0.057 - - 0 0 - 0.103 0.093 0.106 - - 0 - 0.00%
2011-11-10 0 0.055 0.050 0.058 0.048 0.055 750,000 40,670 0.0542 0.103 0.093 0.108 0.090 0.103 401,510 0.1013 0.00%
2011-11-09 0 0.055 0.055 0.058 0.052 0.057 1,550,000 83,080 0.0536 0.103 0.103 0.108 0.097 0.106 829,787 0.1001 5.77%
2011-11-08 0 0.052 0.050 0.055 0.050 0.057 2,880,000 153,500 0.0533 0.097 0.093 0.103 0.093 0.106 1,541,798 0.0996 4.00%
2011-11-07 0 0.050 0.050 0.057 0.044 0.045 780,000 34,470 0.0442 0.093 0.093 0.106 0.082 0.084 417,570 0.0825 2.04%
2011-11-04 0 0.049 0.049 0.050 0.045 0.050 250,000 12,140 0.0486 0.092 0.092 0.093 0.084 0.093 133,837 0.0907 8.89%
2011-11-03 0 0.045 0.045 0.050 0.045 0.045 500,000 22,500 0.0450 0.084 0.084 0.093 0.084 0.084 267,673 0.0841 0.00%
2011-11-02 0 0.045 0.044 0.052 - - 0 0 - 0.084 0.082 0.097 - - 0 - 0.00%
2011-11-01 0 0.045 0.045 0.052 - - 0 0 - 0.084 0.084 0.097 - - 0 - 2.27%
2011-10-31 0 0.044 0.044 0.052 0.043 0.050 250,000 10,905 0.0436 0.082 0.082 0.097 0.080 0.093 133,837 0.0815 -10.20%
2011-10-28 0 0.049 0.045 0.049 0.049 0.053 170,000 8,930 0.0525 0.092 0.084 0.092 0.092 0.099 91,009 0.0981 -3.92%
2011-10-27 0 0.051 0.045 0.052 0.050 0.051 969,000 49,036 0.0506 0.095 0.084 0.097 0.093 0.095 518,751 0.0945 10.87%
2011-10-26 0 0.046 0.045 0.053 0.042 0.049 500,000 22,300 0.0446 0.086 0.084 0.099 0.078 0.092 267,673 0.0833 -6.12%
2011-10-25 0 0.049 0.049 0.052 0.049 0.050 970,000 47,955 0.0494 0.092 0.092 0.097 0.092 0.093 519,286 0.0923 -5.77%
2011-10-24 0 0.052 0.051 0.058 - - 0 0 - 0.097 0.095 0.108 - - 0 - 0.00%
2011-10-21 0 0.052 0.049 0.052 0.048 0.058 3,080,000 169,295 0.0550 0.097 0.092 0.097 0.090 0.108 1,648,867 0.1027 18.18%
2011-10-20 0 0.044 0.044 0.049 0.041 0.044 80,000 3,400 0.0425 0.082 0.082 0.092 0.077 0.082 42,828 0.0794 2.33%
2011-10-19 0 0.043 0.041 0.059 - - 0 0 - 0.080 0.077 0.110 - - 0 - 0.00%
2011-10-18 0 0.043 0.041 0.045 0.043 0.043 100,000 4,300 0.0430 0.080 0.077 0.084 0.080 0.080 53,535 0.0803 -4.44%
2011-10-17 0 0.045 0.041 0.048 - - 0 0 - 0.084 0.077 0.090 - - 0 - 0.00%
2011-10-14 0 0.045 0.041 0.048 - - 0 0 - 0.084 0.077 0.090 - - 0 - 0.00%
2011-10-13 0 0.045 0.045 0.047 0.042 0.045 645,000 27,725 0.0430 0.084 0.084 0.088 0.078 0.084 345,298 0.0803 9.76%
2011-10-12 0 0.041 0.041 0.043 0.040 0.041 2,580,000 104,725 0.0406 0.077 0.077 0.080 0.075 0.077 1,381,194 0.0758 0.00%
2011-10-11 0 0.041 0.041 0.047 0.041 0.041 2,255,000 92,455 0.0410 0.077 0.077 0.088 0.077 0.077 1,207,206 0.0766 2.50%
2011-10-10 0 0.040 0.040 0.047 0.040 0.047 400,000 17,400 0.0435 0.075 0.075 0.088 0.075 0.088 214,139 0.0813 2.56%
2011-10-07 0 0.039 0.039 0.048 - - 0 0 - 0.073 0.073 0.090 - - 0 - 0.00%
2011-10-06 0 0.039 0.039 0.047 0.039 0.039 30,000 1,170 0.0390 0.073 0.073 0.088 0.073 0.073 16,060 0.0729 -15.22%
2011-10-04 0 0.046 0.037 0.046 - - 0 0 - 0.086 0.069 0.086 - - 0 - 0.00%
2011-10-03 0 0.046 0.037 0.046 0.044 0.046 430,000 19,335 0.0450 0.086 0.069 0.086 0.082 0.086 230,199 0.0840 15.00%
2011-09-30 0 0.040 0.039 0.047 - - 0 0 - 0.075 0.073 0.088 - - 0 - 0.00%
2011-09-28 0 0.040 0.040 0.044 0.036 0.043 1,000,000 39,790 0.0398 0.075 0.075 0.082 0.067 0.080 535,346 0.0743 -11.11%
2011-09-27 0 0.045 0.038 0.049 - - 0 0 - 0.084 0.071 0.092 - - 0 - 0.00%
2011-09-26 0 0.045 0.040 0.051 0.040 0.045 80,000 3,365 0.0421 0.084 0.075 0.095 0.075 0.084 42,828 0.0786 0.00%
2011-09-23 0 0.045 0.043 0.045 0.045 0.045 20,000 900 0.0450 0.084 0.080 0.084 0.084 0.084 10,707 0.0841 4.65%
2011-09-22 0 0.043 0.043 0.046 0.043 0.046 320,000 14,235 0.0445 0.080 0.080 0.086 0.080 0.086 171,311 0.0831 -10.42%
2011-09-21 0 0.048 0.045 0.052 0.044 0.048 120,000 5,550 0.0463 0.090 0.084 0.097 0.082 0.090 64,242 0.0864 9.09%
2011-09-20 0 0.044 0.044 0.046 0.044 0.047 585,000 26,410 0.0451 0.082 0.082 0.086 0.082 0.088 313,178 0.0843 -13.73%
2011-09-19 0 0.051 0.047 0.057 - - 0 0 - 0.095 0.088 0.106 - - 0 - 0.00%
2011-09-16 0 0.051 0.047 0.055 - - 0 0 - 0.095 0.088 0.103 - - 0 - 0.00%
2011-09-15 0 0.051 0.049 0.055 0.051 0.052 60,000 3,010 0.0502 0.095 0.092 0.103 0.095 0.097 32,121 0.0937 2.00%
2011-09-14 0 0.050 0.050 0.052 0.045 0.045 160,000 7,225 0.0452 0.093 0.093 0.097 0.084 0.084 85,655 0.0843 -5.66%
2011-09-12 0 0.053 0.053 0.059 0.052 0.052 200,000 10,400 0.0520 0.099 0.099 0.110 0.097 0.097 107,069 0.0971 -14.52%
2011-09-09 0 0.062 0.052 0.062 0.062 0.062 25,000 1,550 0.0620 0.116 0.097 0.116 0.116 0.116 13,384 0.1158 5.08%
2011-09-08 0 0.059 0.059 0.073 0.059 0.059 160,000 9,440 0.0590 0.110 0.110 0.136 0.110 0.110 85,655 0.1102 18.00%
2011-09-07 0 0.050 0.050 0.054 0.050 0.052 350,000 17,820 0.0509 0.093 0.093 0.101 0.093 0.097 187,371 0.0951 -9.09%
2011-09-06 0 0.055 0.051 0.055 0.055 0.055 30,000 1,650 0.0550 0.103 0.095 0.103 0.103 0.103 16,060 0.1027 5.77%
2011-09-05 0 0.052 0.052 0.055 0.052 0.052 590,000 30,680 0.0520 0.097 0.097 0.103 0.097 0.097 315,854 0.0971 -8.77%
2011-09-02 0 0.057 0.054 0.065 - - 0 0 - 0.106 0.101 0.121 - - 0 - 0.00%
2011-09-01 0 0.057 0.055 0.062 0.055 0.062 430,000 25,690 0.0597 0.106 0.103 0.116 0.103 0.116 230,199 0.1116 1.79%
2011-08-31 0 0.056 0.051 0.060 0.056 0.056 500,000 28,000 0.0560 0.105 0.095 0.112 0.105 0.105 267,673 0.1046 0.00%
2011-08-30 0 0.056 0.051 0.056 - - 0 0 - 0.105 0.095 0.105 - - 0 - -1.75%
2011-08-29 0 0.057 0.057 0.062 0.057 0.062 1,295,000 77,950 0.0602 0.106 0.106 0.116 0.106 0.116 693,274 0.1124 3.64%
2011-08-26 0 0.055 0.050 0.060 0.055 0.055 200,000 11,000 0.0550 0.103 0.093 0.112 0.103 0.103 107,069 0.1027 -3.51%
2011-08-25 0 0.057 0.050 0.059 - - 0 0 - 0.106 0.093 0.110 - - 0 - 0.00%
2011-08-24 0 0.057 0.050 0.057 0.056 0.060 700,000 39,800 0.0569 0.106 0.093 0.106 0.105 0.112 374,742 0.1062 3.64%
2011-08-23 0 0.055 0.050 0.056 0.048 0.058 215,000 12,070 0.0561 0.103 0.093 0.105 0.090 0.108 115,099 0.1049 3.77%
2011-08-22 0 0.053 0.046 0.054 0.044 0.067 1,326,000 71,608 0.0540 0.099 0.086 0.101 0.082 0.125 709,869 0.1009 -3.64%
2011-08-19 0 0.055 0.055 0.058 0.052 0.052 50,000 2,600 0.0520 0.103 0.103 0.108 0.097 0.097 26,767 0.0971 -8.33%
2011-08-18 0 0.060 0.054 0.061 0.060 0.061 1,000,000 60,500 0.0605 0.112 0.101 0.114 0.112 0.114 535,346 0.1130 1.69%
2011-08-17 0 0.059 0.058 0.060 0.059 0.060 1,000,000 59,500 0.0595 0.110 0.108 0.112 0.110 0.112 535,346 0.1111 3.51%
2011-08-16 0 0.057 0.052 0.058 0.057 0.059 1,000,000 58,000 0.0580 0.106 0.097 0.108 0.106 0.110 535,346 0.1083 9.62%
2011-08-15 0 0.052 0.051 0.056 0.051 0.054 20,000 1,055 0.0528 0.097 0.095 0.105 0.095 0.101 10,707 0.0985 -3.70%
2011-08-12 0 0.054 0.054 0.057 0.054 0.054 15,000 810 0.0540 0.101 0.101 0.106 0.101 0.101 8,030 0.1009 0.00%
2011-08-11 0 0.054 0.054 0.056 0.051 0.054 1,255,000 67,450 0.0537 0.101 0.101 0.105 0.095 0.101 671,860 0.1004 -1.82%
2011-08-10 0 0.055 0.055 0.056 0.052 0.056 915,000 49,380 0.0540 0.103 0.103 0.105 0.097 0.105 489,842 0.1008 0.00%
2011-08-09 0 0.055 0.053 0.055 0.050 0.056 3,390,000 182,960 0.0540 0.103 0.099 0.103 0.093 0.105 1,814,824 0.1008 3.77%
2011-08-08 0 0.053 0.051 0.053 0.048 0.061 5,930,000 305,495 0.0515 0.099 0.095 0.099 0.090 0.114 3,174,604 0.0962 -19.70%
2011-08-05 0 0.066 0.059 0.066 - - 0 0 - 0.123 0.110 0.123 - - 0 - 0.00%
2011-08-04 0 0.066 0.065 0.069 - - 0 0 - 0.123 0.121 0.129 - - 0 - 0.00%
2011-08-03 0 0.066 0.065 0.067 0.062 0.071 1,052,500 68,875 0.0654 0.123 0.121 0.125 0.116 0.133 563,452 0.1222 -7.04%
2011-08-02 0 0.071 0.067 0.072 0.071 0.071 250,000 17,750 0.0710 0.133 0.125 0.134 0.133 0.133 133,837 0.1326 0.00%
2011-08-01 0 0.071 0.068 0.071 0.071 0.071 5,000 355 0.0710 0.133 0.127 0.133 0.133 0.133 2,677 0.1326 2.90%
2011-07-29 0 0.069 0.068 0.074 - - 0 0 - 0.129 0.127 0.138 - - 0 - 0.00%
2011-07-28 0 0.069 0.069 0.072 0.069 0.072 455,000 31,905 0.0701 0.129 0.129 0.134 0.129 0.134 243,583 0.1310 0.00%
2011-07-27 0 0.069 0.068 0.071 0.068 0.073 1,301,900 91,514 0.0703 0.129 0.127 0.133 0.127 0.136 696,967 0.1313 -1.43%
2011-07-26 0 0.070 0.067 0.072 - - 0 0 - 0.131 0.125 0.134 - - 0 - 0.00%
2011-07-25 0 0.070 0.066 0.070 - - 0 0 - 0.131 0.123 0.131 - - 0 - 0.00%
2011-07-22 0 0.070 0.070 0.071 0.070 0.072 800,000 57,145 0.0714 0.131 0.131 0.133 0.131 0.134 428,277 0.1334 0.00%
2011-07-21 0 0.070 0.069 0.070 0.068 0.072 415,000 28,270 0.0681 0.131 0.129 0.131 0.127 0.134 222,169 0.1272 1.45%
2011-07-20 0 0.069 0.069 0.072 0.069 0.076 2,995,000 210,520 0.0703 0.129 0.129 0.134 0.129 0.142 1,603,362 0.1313 -6.76%
2011-07-19 0 0.074 0.067 0.074 - - 0 0 - 0.138 0.125 0.138 - - 0 - -1.33%
2011-07-18 0 0.075 0.071 0.075 0.076 0.077 300,000 23,085 0.0770 0.140 0.133 0.140 0.142 0.144 160,604 0.1437 7.14%
2011-07-15 0 0.070 0.070 0.074 0.070 0.079 410,000 29,150 0.0711 0.131 0.131 0.138 0.131 0.148 219,492 0.1328 -9.09%
2011-07-14 0 0.077 0.076 0.077 0.076 0.078 320,000 24,915 0.0779 0.144 0.142 0.144 0.142 0.146 171,311 0.1454 2.67%
2011-07-13 0 0.075 0.072 0.075 0.074 0.075 755,000 56,205 0.0744 0.140 0.134 0.140 0.138 0.140 404,187 0.1391 7.14%
2011-07-12 0 0.070 0.070 0.072 0.070 0.075 4,365,000 311,065 0.0713 0.131 0.131 0.134 0.131 0.140 2,336,787 0.1331 -16.67%
2011-07-11 0 0.084 0.078 0.087 - - 0 0 - 0.157 0.146 0.163 - - 0 - 0.00%
2011-07-08 0 0.084 0.080 0.084 0.080 0.085 245,000 20,105 0.0821 0.157 0.149 0.157 0.149 0.159 131,160 0.1533 1.20%
2011-07-07 0 0.083 0.080 0.083 - - 0 0 - 0.155 0.149 0.155 - - 0 - 0.00%
2011-07-06 0 0.083 0.079 0.086 - - 0 0 - 0.155 0.148 0.161 - - 0 - 0.00%
2011-07-05 0 0.083 0.079 0.083 - - 0 0 - 0.155 0.148 0.155 - - 0 - 0.00%
2011-07-04 0 0.083 0.079 0.083 - - 0 0 - 0.155 0.148 0.155 - - 0 - 0.00%
2011-06-30 0 0.083 0.078 0.084 - - 0 0 - 0.155 0.146 0.157 - - 0 - -3.49%
2011-06-29 0 0.086 0.079 0.086 0.086 0.086 80,000 6,815 0.0852 0.161 0.148 0.161 0.161 0.161 42,828 0.1591 2.38%
2011-06-28 0 0.084 0.081 0.085 0.077 0.085 1,220,000 97,615 0.0800 0.157 0.151 0.159 0.144 0.159 653,123 0.1495 5.00%
2011-06-27 0 0.080 0.080 0.089 0.080 0.080 7,540 590 0.0782 0.149 0.149 0.166 0.149 0.149 4,037 0.1462 -5.88%
2011-06-24 0 0.085 0.081 0.088 0.082 0.085 635,000 53,340 0.0840 0.159 0.151 0.164 0.153 0.159 339,945 0.1569 3.66%
2011-06-23 0 0.082 0.078 0.083 0.078 0.083 1,115,000 91,275 0.0819 0.153 0.146 0.155 0.146 0.155 596,911 0.1529 2.50%
2011-06-22 0 0.080 0.079 0.080 0.078 0.082 1,080,000 86,725 0.0803 0.149 0.148 0.149 0.146 0.153 578,174 0.1500 -5.88%
2011-06-21 0 0.085 0.083 0.089 0.080 0.085 318,000 26,200 0.0824 0.159 0.155 0.166 0.149 0.159 170,240 0.1539 3.66%
2011-06-20 0 0.082 0.082 0.083 0.080 0.082 450,553 36,229 0.0804 0.153 0.153 0.155 0.149 0.153 241,202 0.1502 -5.75%
2011-06-17 0 0.087 0.079 0.093 - - 0 0 - 0.163 0.148 0.174 - - 0 - 0.00%
2011-06-16 0 0.087 0.081 0.089 - - 2,500 180 0.0720 0.163 0.151 0.166 - - 1,338 0.1345 0.00%
2011-06-15 0 0.087 0.085 0.089 0.087 0.088 400,000 35,140 0.0879 0.163 0.159 0.166 0.163 0.164 214,139 0.1641 -2.25%
2011-06-14 0 0.089 0.083 0.089 0.090 0.090 5,000 450 0.0900 0.166 0.155 0.166 0.168 0.168 2,677 0.1681 2.30%
2011-06-13 0 0.087 0.082 0.087 0.080 0.087 230,000 18,555 0.0807 0.163 0.153 0.163 0.149 0.163 123,130 0.1507 -5.43%
2011-06-10 0 0.092 0.084 0.092 0.095 0.095 5,000 475 0.0950 0.172 0.157 0.172 0.177 0.177 2,677 0.1775 1.10%
2011-06-09 0 0.091 0.087 0.091 0.085 0.094 255,000 23,325 0.0915 0.170 0.163 0.170 0.159 0.176 136,513 0.1709 2.25%
2011-06-08 0 0.089 0.085 0.093 0.083 0.089 785,000 68,790 0.0876 0.166 0.159 0.174 0.155 0.166 420,247 0.1637 0.00%
2011-06-07 0 0.089 0.088 0.094 0.085 0.093 515,000 44,005 0.0854 0.166 0.164 0.176 0.159 0.174 275,703 0.1596 1.14%
2011-06-03 0 0.088 0.088 0.095 0.088 0.089 280,000 24,790 0.0885 0.164 0.164 0.177 0.164 0.166 149,897 0.1654 -4.35%
2011-06-02 0 0.092 0.088 0.096 0.090 0.093 3,545,000 319,800 0.0902 0.172 0.164 0.179 0.168 0.174 1,897,803 0.1685 -3.16%
2011-06-01 0 0.095 0.094 0.097 0.095 0.097 400,000 38,280 0.0957 0.177 0.176 0.181 0.177 0.181 214,139 0.1788 -1.04%
2011-05-31 0 0.096 0.096 0.100 0.096 0.100 207,900 20,269 0.0975 0.179 0.179 0.187 0.179 0.187 111,299 0.1821 -4.00%
2011-05-30 0 0.100 0.096 0.100 0.095 0.100 3,400,000 329,425 0.0969 0.187 0.179 0.187 0.177 0.187 1,820,178 0.1810 2.04%
2011-05-27 0 0.098 0.098 0.100 0.095 0.101 6,140,000 611,600 0.0996 0.183 0.183 0.187 0.177 0.189 3,287,027 0.1861 -6.67%
2011-05-26 0 0.105 0.104 0.105 0.104 0.105 610,000 63,950 0.1048 0.196 0.194 0.196 0.194 0.196 326,561 0.1958 0.00%
2011-05-25 0 0.105 0.105 0.106 0.103 0.106 1,635,000 171,105 0.1047 0.196 0.196 0.198 0.192 0.198 875,291 0.1955 0.00%
2011-05-24 0 0.105 0.104 0.107 0.103 0.107 3,320,000 347,570 0.1047 0.196 0.194 0.200 0.192 0.200 1,777,350 0.1956 1.94%
2011-05-23 0 0.103 0.102 0.103 0.102 0.103 2,590,000 264,820 0.1022 0.192 0.191 0.192 0.191 0.192 1,386,547 0.1910 0.00%
2011-05-20 0 0.103 0.103 0.106 0.102 0.108 490,000 51,400 0.1049 0.192 0.192 0.198 0.191 0.202 262,320 0.1959 -1.90%
2011-05-19 0 0.105 0.102 0.105 0.100 0.105 410,000 42,220 0.1030 0.196 0.191 0.196 0.187 0.196 219,492 0.1924 2.94%
2011-05-18 0 0.102 0.102 0.106 0.102 0.105 1,690,000 174,755 0.1034 0.191 0.191 0.198 0.191 0.196 904,735 0.1932 -2.86%
2011-05-17 0 0.105 0.105 0.109 0.105 0.111 1,235,000 130,865 0.1060 0.196 0.196 0.204 0.196 0.207 661,153 0.1979 0.00%
2011-05-16 0 0.105 0.104 0.105 0.102 0.105 1,510,000 157,915 0.1046 0.196 0.194 0.196 0.191 0.196 808,373 0.1953 2.94%
2011-05-13 0 0.102 0.101 0.103 0.101 0.103 1,211,000 123,833 0.1023 0.191 0.189 0.192 0.189 0.192 648,304 0.1910 0.00%
2011-05-12 0 0.102 0.100 0.103 0.099 0.102 1,555,000 156,295 0.1005 0.191 0.187 0.192 0.185 0.191 832,464 0.1877 3.03%
2011-05-11 0 0.099 0.099 0.101 0.099 0.106 786,200 79,286 0.1008 0.185 0.185 0.189 0.185 0.198 420,889 0.1884 0.00%
2011-05-09 0 0.099 0.099 0.101 0.099 0.099 795,000 78,705 0.0990 0.185 0.185 0.189 0.185 0.185 425,600 0.1849 0.00%
2011-05-06 0 0.099 0.098 0.100 0.099 0.101 1,530,000 152,570 0.0997 0.185 0.183 0.187 0.185 0.189 819,080 0.1863 -1.00%
2011-05-05 0 0.100 0.100 0.104 0.095 0.106 2,225,000 221,515 0.0996 0.187 0.187 0.194 0.177 0.198 1,191,146 0.1860 0.00%
2011-05-04 0 0.100 0.101 0.102 0.099 0.107 3,555,000 356,385 0.1002 0.187 0.189 0.191 0.185 0.200 1,903,156 0.1873 -0.99%
2011-05-03 0 0.101 0.101 0.102 0.097 0.131 5,815,000 605,515 0.1041 0.189 0.189 0.191 0.181 0.245 3,113,039 0.1945 2.02%
2011-04-29 0 0.099 0.099 0.100 0.098 0.101 765,000 77,190 0.1009 0.185 0.185 0.187 0.183 0.189 409,540 0.1885 -1.00%
2011-04-28 0 0.100 0.100 0.102 0.098 0.101 995,000 99,255 0.0998 0.187 0.187 0.191 0.183 0.189 532,670 0.1863 0.00%
2011-04-27 0 0.100 0.099 0.102 0.100 0.102 1,120,000 113,140 0.1010 0.187 0.185 0.191 0.187 0.191 599,588 0.1887 -1.96%
2011-04-26 0 0.102 0.099 0.102 0.102 0.102 600,000 61,200 0.1020 0.191 0.185 0.191 0.191 0.191 321,208 0.1905 0.00%
2011-04-21 0 0.102 0.100 0.102 0.099 0.102 415,000 41,495 0.1000 0.191 0.187 0.191 0.185 0.191 222,169 0.1868 4.08%
2011-04-20 0 0.098 0.098 0.103 0.097 0.098 260,000 25,420 0.0978 0.183 0.183 0.192 0.181 0.183 139,190 0.1826 0.00%
2011-04-19 0 0.098 0.098 0.100 0.098 0.100 410,000 40,800 0.0995 0.183 0.183 0.187 0.183 0.187 219,492 0.1859 -2.00%
2011-04-18 0 0.100 0.100 0.102 0.099 0.100 490,000 48,820 0.0996 0.187 0.187 0.191 0.185 0.187 262,320 0.1861 -0.99%
2011-04-15 0 0.101 0.099 0.101 0.099 0.102 1,235,000 123,815 0.1003 0.189 0.185 0.189 0.185 0.191 661,153 0.1873 -0.98%
2011-04-14 0 0.102 0.101 0.104 0.101 0.105 3,315,000 343,260 0.1035 0.191 0.189 0.194 0.189 0.196 1,774,673 0.1934 0.00%
2011-04-13 0 0.102 0.101 0.102 0.101 0.103 630,000 64,675 0.1027 0.191 0.189 0.191 0.189 0.192 337,268 0.1918 0.99%
2011-04-12 0 0.101 0.101 0.103 0.100 0.101 515,000 51,915 0.1008 0.189 0.189 0.192 0.187 0.189 275,703 0.1883 -1.94%
2011-04-11 0 0.103 0.099 0.103 0.100 0.103 435,000 43,890 0.1009 0.192 0.185 0.192 0.187 0.192 232,876 0.1885 1.98%
2011-04-08 0 0.101 0.101 0.102 0.100 0.103 2,250,000 228,980 0.1018 0.189 0.189 0.191 0.187 0.192 1,204,529 0.1901 3.06%
2011-04-07 0 0.098 0.098 0.099 0.098 0.102 3,105,000 310,700 0.1001 0.183 0.183 0.185 0.183 0.191 1,662,251 0.1869 -2.00%
2011-04-06 0 0.100 0.100 0.105 0.100 0.100 45,000 4,500 0.1000 0.187 0.187 0.196 0.187 0.187 24,091 0.1868 -0.99%
2011-04-04 0 0.101 0.101 0.102 0.095 0.101 1,200,000 117,140 0.0976 0.189 0.189 0.191 0.177 0.189 642,416 0.1823 -1.94%
2011-04-01 0 0.103 0.102 0.103 0.102 0.104 5,470,000 559,270 0.1022 0.192 0.191 0.192 0.191 0.194 2,928,345 0.1910 -0.96%
2011-03-31 0 0.104 0.102 0.107 0.101 0.107 2,480,000 254,350 0.1026 0.194 0.191 0.200 0.189 0.200 1,327,659 0.1916 1.96%
2011-03-30 0 0.102 0.096 0.102 0.094 0.102 410,000 39,415 0.0961 0.191 0.179 0.191 0.176 0.191 219,492 0.1796 5.15%
2011-03-29 0 0.097 0.097 0.102 0.097 0.103 202,000 19,995 0.0990 0.181 0.181 0.191 0.181 0.192 108,140 0.1849 0.00%
2011-03-28 0 0.097 0.096 0.100 0.097 0.097 100,000 9,700 0.0970 0.181 0.179 0.187 0.181 0.181 53,535 0.1812 0.00%
2011-03-25 0 0.097 0.097 0.099 0.097 0.102 1,130,000 110,910 0.0982 0.181 0.181 0.185 0.181 0.191 604,941 0.1833 -2.02%
2011-03-24 0 0.099 0.098 0.101 - - 0 0 - 0.185 0.183 0.189 - - 0 - 0.00%
2011-03-23 0 0.099 0.099 0.102 0.099 0.101 1,010,000 101,090 0.1001 0.185 0.185 0.191 0.185 0.189 540,700 0.1870 0.00%
2011-03-22 0 0.099 0.096 0.099 0.099 0.100 870,000 86,145 0.0990 0.185 0.179 0.185 0.185 0.187 465,751 0.1850 3.12%
2011-03-21 0 0.096 0.096 0.099 0.096 0.097 300,000 28,900 0.0963 0.179 0.179 0.185 0.179 0.181 160,604 0.1799 -4.95%
2011-03-18 0 0.101 0.101 0.102 0.097 0.106 2,197,590 220,318 0.1003 0.189 0.189 0.191 0.181 0.198 1,176,472 0.1873 0.00%
2011-03-17 0 0.101 0.101 0.109 0.084 0.112 4,255,000 453,470 0.1066 0.189 0.189 0.204 0.157 0.209 2,277,899 0.1991 9.78%
2011-03-16 0 0.092 0.091 0.096 0.092 0.092 50,000 4,600 0.0920 0.172 0.170 0.179 0.172 0.172 26,767 0.1719 -2.13%
2011-03-15 0 0.094 0.091 0.094 0.090 0.095 2,130,000 194,110 0.0911 0.176 0.170 0.176 0.168 0.177 1,140,288 0.1702 -6.00%
2011-03-14 0 0.100 0.098 0.101 0.098 0.100 552,500 54,585 0.0988 0.187 0.183 0.189 0.183 0.187 295,779 0.1845 2.04%
2011-03-11 0 0.098 0.098 0.101 0.098 0.106 110,000 10,895 0.0990 0.183 0.183 0.189 0.183 0.198 58,888 0.1850 -7.55%
2011-03-10 0 0.106 0.104 0.110 0.101 0.107 1,110,000 115,620 0.1042 0.198 0.194 0.205 0.189 0.200 594,234 0.1946 0.95%
2011-03-09 0 0.105 0.104 0.105 0.102 0.108 1,355,000 140,345 0.1036 0.196 0.194 0.196 0.191 0.202 725,394 0.1935 5.00%
2011-03-08 0 0.100 0.099 0.101 0.098 0.100 555,000 54,590 0.0984 0.187 0.185 0.189 0.183 0.187 297,117 0.1837 2.04%
2011-03-07 0 0.098 0.098 0.100 - - 0 0 - 0.183 0.183 0.187 - - 0 - 1.03%
2011-03-04 0 0.097 0.097 0.100 0.096 0.098 1,635,000 159,940 0.0978 0.181 0.181 0.187 0.179 0.183 875,291 0.1827 1.04%
2011-03-03 0 0.096 0.095 0.096 0.095 0.097 1,865,000 178,485 0.0957 0.179 0.177 0.179 0.177 0.181 998,421 0.1788 -1.03%
2011-03-02 0 0.097 0.097 0.100 0.097 0.100 1,175,000 115,975 0.0987 0.181 0.181 0.187 0.181 0.187 629,032 0.1844 -1.02%
2011-03-01 0 0.098 0.100 0.101 0.098 0.108 3,875,000 397,075 0.1025 0.183 0.187 0.189 0.183 0.202 2,074,467 0.1914 -9.26%
2011-02-28 0 0.108 0.108 0.111 0.108 0.112 735,000 80,480 0.1095 0.202 0.202 0.207 0.202 0.209 393,480 0.2045 -3.57%
2011-02-25 0 0.112 0.110 0.112 0.112 0.112 390,000 43,680 0.1120 0.209 0.205 0.209 0.209 0.209 208,785 0.2092 0.90%
2011-02-24 0 0.111 0.110 0.112 0.110 0.119 710,000 81,665 0.1150 0.207 0.205 0.209 0.205 0.222 380,096 0.2149 -0.89%
2011-02-23 0 0.112 0.112 0.116 0.112 0.114 83,300 9,320 0.1119 0.209 0.209 0.217 0.209 0.213 44,594 0.2090 -5.88%
2011-02-22 0 0.119 0.112 0.119 0.119 0.119 20,000 2,380 0.1190 0.222 0.209 0.222 0.222 0.222 10,707 0.2223 0.00%
2011-02-21 0 0.119 0.118 0.119 0.119 0.119 100,000 11,900 0.1190 0.222 0.220 0.222 0.222 0.222 53,535 0.2223 0.00%
2011-02-18 0 0.119 0.114 0.120 0.114 0.119 150,000 17,600 0.1173 0.222 0.213 0.224 0.213 0.222 80,302 0.2192 2.59%
2011-02-17 0 0.116 0.114 0.116 0.114 0.118 1,525,000 177,065 0.1161 0.217 0.213 0.217 0.213 0.220 816,403 0.2169 0.87%
2011-02-16 0 0.115 0.115 0.116 0.110 0.113 735,000 81,195 0.1105 0.215 0.215 0.217 0.205 0.211 393,480 0.2064 -1.71%
2011-02-15 0 0.117 0.116 0.117 - - 0 0 - 0.219 0.217 0.219 - - 0 - 0.00%
2011-02-14 0 0.117 0.115 0.118 0.117 0.119 727,500 86,090 0.1183 0.219 0.215 0.220 0.219 0.222 389,465 0.2210 0.86%
2011-02-11 0 0.116 0.110 0.117 0.110 0.117 322,500 36,743 0.1139 0.217 0.205 0.219 0.205 0.219 172,649 0.2128 -2.52%
2011-02-10 0 0.119 0.116 0.123 0.116 0.119 425,000 50,100 0.1179 0.222 0.217 0.230 0.217 0.222 227,522 0.2202 -3.25%
2011-02-09 0 0.123 0.123 0.125 0.117 0.118 120,000 14,150 0.1179 0.230 0.230 0.233 0.219 0.220 64,242 0.2203 0.00%
2011-02-08 0 0.123 0.120 0.126 - - 0 0 - 0.230 0.224 0.235 - - 0 - 0.00%
2011-02-07 0 0.123 0.123 0.126 0.121 0.123 390,000 47,675 0.1222 0.230 0.230 0.235 0.226 0.230 208,785 0.2283 -1.60%
2011-02-02 0 0.125 0.122 0.127 0.122 0.125 750,000 92,850 0.1238 0.233 0.228 0.237 0.228 0.233 401,510 0.2313 1.63%
2011-02-01 0 0.123 0.122 0.130 0.122 0.123 110,000 13,520 0.1229 0.230 0.228 0.243 0.228 0.230 58,888 0.2296 0.00%
2011-01-31 0 0.123 0.122 0.127 0.123 0.127 400,000 50,400 0.1260 0.230 0.228 0.237 0.230 0.237 214,139 0.2354 -3.15%
2011-01-28 0 0.127 0.125 0.130 - - 0 0 - 0.237 0.233 0.243 - - 0 - 0.00%
2011-01-27 0 0.127 0.124 0.125 0.123 0.127 380,000 47,460 0.1249 0.237 0.232 0.233 0.230 0.237 203,432 0.2333 0.00%
2011-01-26 0 0.127 0.127 0.129 0.122 0.127 1,170,000 147,670 0.1262 0.237 0.237 0.241 0.228 0.237 626,355 0.2358 -0.78%
2011-01-25 0 0.128 0.121 0.128 0.121 0.129 1,460,000 179,665 0.1231 0.239 0.226 0.239 0.226 0.241 781,606 0.2299 -1.54%
2011-01-24 0 0.130 0.126 0.130 - - 0 0 - 0.243 0.235 0.243 - - 0 - 0.00%
2011-01-21 0 0.130 0.128 0.129 0.125 0.130 105,000 13,375 0.1274 0.243 0.239 0.241 0.233 0.243 56,211 0.2379 1.56%
2011-01-20 0 0.128 0.127 0.132 - - 0 0 - 0.239 0.237 0.247 - - 0 - 0.00%
2011-01-19 0 0.128 0.125 0.130 0.128 0.130 170,000 21,960 0.1292 0.239 0.233 0.243 0.239 0.243 91,009 0.2413 -1.54%
2011-01-18 0 0.130 0.130 0.133 0.129 0.130 1,585,000 205,465 0.1296 0.243 0.243 0.248 0.241 0.243 848,524 0.2421 0.78%
2011-01-17 0 0.129 0.128 0.132 0.129 0.134 1,420,000 184,325 0.1298 0.241 0.239 0.247 0.241 0.250 760,192 0.2425 -4.44%
2011-01-14 0 0.135 0.130 0.137 0.130 0.135 1,180,000 154,825 0.1312 0.252 0.243 0.256 0.243 0.252 631,709 0.2451 0.00%
2011-01-13 0 0.135 0.132 0.135 0.132 0.135 944,004 125,554 0.1330 0.252 0.247 0.252 0.247 0.252 505,369 0.2484 -0.74%
2011-01-12 0 0.136 0.132 0.136 0.130 0.137 140,000 18,910 0.1351 0.254 0.247 0.254 0.243 0.256 74,948 0.2523 -2.16%
2011-01-11 0 0.139 0.132 0.139 - - 0 0 - 0.260 0.247 0.260 - - 0 - -1.42%
2011-01-10 0 0.141 0.141 0.143 0.132 0.136 4,320,000 574,905 0.1331 0.263 0.263 0.267 0.247 0.254 2,312,696 0.2486 1.44%
2011-01-07 0 0.139 0.136 0.139 0.136 0.141 444,000 61,720 0.1390 0.260 0.254 0.260 0.254 0.263 237,694 0.2597 -1.42%
2011-01-06 0 0.141 0.139 0.141 0.139 0.149 70,000 10,230 0.1461 0.263 0.260 0.263 0.260 0.278 37,474 0.2730 1.44%
2011-01-05 0 0.139 0.138 0.147 0.139 0.139 290,000 40,310 0.1390 0.260 0.258 0.275 0.260 0.260 155,250 0.2596 2.96%
2011-01-04 0 0.135 0.135 0.150 0.134 0.150 1,430,000 208,715 0.1460 0.252 0.252 0.280 0.250 0.280 765,545 0.2726 0.00%
2011-01-03 0 0.135 0.135 0.140 0.135 0.138 620,000 84,715 0.1366 0.252 0.252 0.262 0.252 0.258 331,915 0.2552 -4.26%
2010-12-31 0 0.141 0.136 0.141 0.143 0.155 710,000 103,200 0.1454 0.263 0.254 0.263 0.267 0.290 380,096 0.2715 2.17%
2010-12-30 0 0.138 0.136 0.142 0.138 0.138 160,000 22,080 0.1380 0.258 0.254 0.265 0.258 0.258 85,655 0.2578 1.47%
2010-12-29 0 0.136 0.136 0.139 - - 0 0 - 0.254 0.254 0.260 - - 0 - 0.74%
2010-12-28 0 0.135 0.135 0.139 0.135 0.140 1,050,006 146,791 0.1398 0.252 0.252 0.260 0.252 0.262 562,117 0.2611 -3.57%
2010-12-24 0 0.140 0.136 0.140 0.136 0.140 115,000 15,820 0.1376 0.262 0.254 0.262 0.254 0.262 61,565 0.2570 2.94%
2010-12-23 0 0.136 0.136 0.139 0.133 0.136 640,000 86,950 0.1359 0.254 0.254 0.260 0.248 0.254 342,622 0.2538 1.49%
2010-12-22 0 0.134 0.131 0.134 0.130 0.134 480,000 63,270 0.1318 0.250 0.245 0.250 0.243 0.250 256,966 0.2462 -1.47%
2010-12-21 0 0.136 0.132 0.136 0.133 0.136 45,000 6,035 0.1341 0.254 0.247 0.254 0.248 0.254 24,091 0.2505 -1.45%
2010-12-20 0 0.138 0.134 0.140 0.130 0.138 1,450,000 193,445 0.1334 0.258 0.250 0.262 0.243 0.258 776,252 0.2492 2.22%
2010-12-17 0 0.135 0.135 0.138 0.135 0.139 1,425,000 193,810 0.1360 0.252 0.252 0.258 0.252 0.260 762,869 0.2541 -0.74%
2010-12-16 0 0.136 0.136 0.139 0.136 0.144 150,000 20,480 0.1365 0.254 0.254 0.260 0.254 0.269 80,302 0.2550 -1.45%
2010-12-15 0 0.138 0.135 0.138 0.134 0.138 875,000 118,745 0.1357 0.258 0.252 0.258 0.250 0.258 468,428 0.2535 1.47%
2010-12-14 0 0.136 0.136 0.138 - - 0 0 - 0.254 0.254 0.258 - - 0 - 0.00%
2010-12-13 0 0.136 0.136 0.137 0.136 0.139 1,070,100 147,613 0.1379 0.254 0.254 0.256 0.254 0.260 572,874 0.2577 0.00%
2010-12-10 0 0.136 0.134 0.143 0.136 0.145 1,095,000 154,940 0.1415 0.254 0.250 0.267 0.254 0.271 586,204 0.2643 -6.85%
2010-12-09 0 0.146 0.142 0.146 0.141 0.149 650,000 93,280 0.1435 0.273 0.265 0.273 0.263 0.278 347,975 0.2681 -2.01%
2010-12-08 0 0.149 0.144 0.149 0.144 0.149 1,370,000 199,990 0.1460 0.278 0.269 0.278 0.269 0.278 733,425 0.2727 2.05%
2010-12-07 0 0.146 0.144 0.148 0.143 0.148 4,365,200 633,428 0.1451 0.273 0.269 0.276 0.267 0.276 2,336,894 0.2711 0.00%
2010-12-06 0 0.146 0.146 0.149 0.145 0.150 1,190,000 174,125 0.1463 0.273 0.273 0.278 0.271 0.280 637,062 0.2733 -2.67%
2010-12-03 0 0.150 0.148 0.150 0.148 0.151 205,000 30,840 0.1504 0.280 0.276 0.280 0.276 0.282 109,746 0.2810 -0.66%
2010-12-02 0 0.151 0.149 0.151 0.149 0.154 530,000 80,550 0.1520 0.282 0.278 0.282 0.278 0.288 283,734 0.2839 -1.31%
2010-12-01 0 0.153 0.148 0.155 0.149 0.153 1,285,000 193,885 0.1509 0.286 0.276 0.290 0.278 0.286 687,920 0.2818 5.52%
2010-11-30 0 0.145 0.143 0.148 0.143 0.145 130,000 18,790 0.1445 0.271 0.267 0.276 0.267 0.271 69,595 0.2700 -0.68%
2010-11-29 0 0.146 0.146 0.149 0.146 0.151 580,000 87,165 0.1503 0.273 0.273 0.278 0.273 0.282 310,501 0.2807 0.69%
2010-11-26 0 0.145 0.145 0.149 0.145 0.152 1,335,000 198,480 0.1487 0.271 0.271 0.278 0.271 0.284 714,687 0.2777 -4.61%
2010-11-25 0 0.152 0.146 0.152 0.141 0.153 1,806,000 268,527 0.1487 0.284 0.273 0.284 0.263 0.286 966,836 0.2777 1.33%
2010-11-24 0 0.150 0.147 0.150 0.145 0.152 3,245,000 477,745 0.1472 0.280 0.275 0.280 0.271 0.284 1,737,199 0.2750 0.00%
2010-11-23 0 0.150 0.150 0.151 0.149 0.158 7,370,000 1,113,435 0.1511 0.280 0.280 0.282 0.278 0.295 3,945,503 0.2822 -6.25%
2010-11-22 0 0.160 0.158 0.163 0.160 0.160 610,000 97,600 0.1600 0.299 0.295 0.304 0.299 0.299 326,561 0.2989 -3.03%
2010-11-19 0 0.165 0.160 0.168 0.160 0.168 1,570,000 252,135 0.1606 0.308 0.299 0.314 0.299 0.314 840,494 0.3000 1.85%
2010-11-18 0 0.162 0.162 0.169 0.160 0.162 326,000 52,698 0.1617 0.303 0.303 0.316 0.299 0.303 174,523 0.3020 -1.22%
2010-11-17 0 0.164 0.163 0.164 0.164 0.169 1,510,000 250,950 0.1662 0.306 0.304 0.306 0.306 0.316 808,373 0.3104 -2.96%
2010-11-16 0 0.169 0.169 0.177 0.169 0.180 1,000,000 173,270 0.1733 0.316 0.316 0.331 0.316 0.336 535,346 0.3237 -2.31%
2010-11-15 0 0.173 0.173 0.180 0.172 0.182 935,000 162,230 0.1735 0.323 0.323 0.336 0.321 0.340 500,549 0.3241 -3.35%
2010-11-12 0 0.179 0.176 0.180 0.177 0.185 1,325,000 236,795 0.1787 0.334 0.329 0.336 0.331 0.346 709,334 0.3338 -3.24%
2010-11-11 0 0.185 0.181 0.185 0.177 0.185 530,000 95,425 0.1800 0.346 0.338 0.346 0.331 0.346 283,734 0.3363 1.65%
2010-11-10 0 0.182 0.182 0.184 0.172 0.190 3,685,000 666,600 0.1809 0.340 0.340 0.344 0.321 0.355 1,972,751 0.3379 2.82%
2010-11-09 0 0.177 0.177 0.178 0.175 0.178 3,095,000 545,630 0.1763 0.331 0.331 0.332 0.327 0.332 1,656,897 0.3293 0.00%
2010-11-08 0 0.177 0.177 0.179 0.174 0.180 3,350,000 594,490 0.1775 0.331 0.331 0.334 0.325 0.336 1,793,410 0.3315 -3.28%
2010-11-05 0 0.183 0.181 0.184 0.179 0.200 16,655,000 3,088,875 0.1855 0.342 0.338 0.344 0.334 0.374 8,916,194 0.3464 -6.15%
2010-11-04 0 0.195 0.194 0.195 0.166 0.217 70,977,000 14,000,870 0.1973 0.364 0.362 0.364 0.310 0.405 37,997,281 0.3685 25.00%
2010-11-03 0 0.156 0.153 0.159 0.155 0.156 855,000 132,675 0.1552 0.291 0.286 0.297 0.290 0.291 457,721 0.2899 0.00%
2010-11-02 0 0.156 0.156 0.163 0.155 0.156 450,000 70,100 0.1558 0.291 0.291 0.304 0.290 0.291 240,906 0.2910 1.30%
2010-11-01 0 0.154 0.154 0.164 0.154 0.155 40,000 6,190 0.1548 0.288 0.288 0.306 0.288 0.290 21,414 0.2891 -6.10%
2010-10-29 0 0.164 0.159 0.164 0.155 0.165 140,000 21,800 0.1557 0.306 0.297 0.306 0.290 0.308 74,948 0.2909 5.81%
2010-10-28 0 0.155 0.155 0.160 0.150 0.157 587,511 90,102 0.1534 0.290 0.290 0.299 0.280 0.293 314,522 0.2865 -0.64%
2010-10-27 0 0.156 0.151 0.156 0.156 0.158 1,085,000 170,550 0.1572 0.291 0.282 0.291 0.291 0.295 580,851 0.2936 -3.70%
2010-10-26 0 0.162 0.159 0.162 - - 0 0 - 0.303 0.297 0.303 - - 0 - -0.61%
2010-10-25 0 0.163 0.162 0.164 0.159 0.165 1,415,000 229,285 0.1620 0.304 0.303 0.306 0.297 0.308 757,515 0.3027 1.88%
2010-10-22 0 0.160 0.157 0.162 0.150 0.161 845,000 134,645 0.1593 0.299 0.293 0.303 0.280 0.301 452,368 0.2976 5.96%
2010-10-21 0 0.151 0.151 0.155 0.151 0.153 1,215,000 184,735 0.1520 0.282 0.282 0.290 0.282 0.286 650,446 0.2840 -2.58%
2010-10-20 0 0.155 0.155 0.157 0.150 0.155 1,060,000 161,185 0.1521 0.290 0.290 0.293 0.280 0.290 567,467 0.2840 -0.64%
2010-10-19 0 0.156 0.155 0.156 0.155 0.156 845,000 131,635 0.1558 0.291 0.290 0.291 0.290 0.291 452,368 0.2910 0.00%
2010-10-18 0 0.156 0.155 0.156 0.155 0.159 2,560,000 398,670 0.1557 0.291 0.290 0.291 0.290 0.297 1,370,487 0.2909 -1.89%
2010-10-15 0 0.159 0.159 0.160 0.158 0.160 925,000 146,860 0.1588 0.297 0.297 0.299 0.295 0.299 495,195 0.2966 0.00%
2010-10-14 0 0.159 0.156 0.159 0.154 0.159 900,000 140,410 0.1560 0.297 0.291 0.297 0.288 0.297 481,812 0.2914 0.00%
2010-10-13 0 0.159 0.156 0.159 0.155 0.163 2,030,000 320,605 0.1579 0.297 0.291 0.297 0.290 0.304 1,086,753 0.2950 -2.45%
2010-10-12 0 0.163 0.163 0.165 0.161 0.163 980,000 160,140 0.1634 0.304 0.304 0.308 0.301 0.304 524,639 0.3052 -0.61%
2010-10-11 0 0.164 0.164 0.168 0.163 0.168 730,000 121,490 0.1664 0.306 0.306 0.314 0.304 0.314 390,803 0.3109 -0.61%
2010-10-08 0 0.165 0.164 0.165 0.164 0.166 955,000 158,165 0.1656 0.308 0.306 0.308 0.306 0.310 511,256 0.3094 -0.60%
2010-10-07 0 0.166 0.166 0.168 0.164 0.166 1,135,000 187,440 0.1651 0.310 0.310 0.314 0.306 0.310 607,618 0.3085 1.22%
2010-10-06 0 0.164 0.164 0.167 0.163 0.167 3,892,500 643,775 0.1654 0.306 0.306 0.312 0.304 0.312 2,083,836 0.3089 -2.38%
2010-10-05 0 0.168 0.165 0.170 - - 0 0 - 0.314 0.308 0.318 - - 0 - 0.00%
2010-10-04 0 0.168 0.166 0.170 0.167 0.170 1,450,500 245,573 0.1693 0.314 0.310 0.318 0.312 0.318 776,520 0.3162 0.00%
2010-09-30 0 0.168 0.164 0.167 0.163 0.168 1,005,000 166,105 0.1653 0.314 0.306 0.312 0.304 0.314 538,023 0.3087 0.60%
2010-09-29 0 0.167 0.167 0.168 0.164 0.172 2,180,000 363,680 0.1668 0.312 0.312 0.314 0.306 0.321 1,167,055 0.3116 -0.60%
2010-09-28 0 0.168 0.169 0.174 0.168 0.174 5,845,000 994,750 0.1702 0.314 0.316 0.325 0.314 0.325 3,129,100 0.3179 -4.00%
2010-09-27 0 0.175 0.171 0.176 0.167 0.175 675,000 116,985 0.1733 0.327 0.319 0.329 0.312 0.327 361,359 0.3237 -0.57%
2010-09-24 0 0.176 0.176 0.178 0.176 0.179 155,000 27,320 0.1763 0.329 0.329 0.332 0.329 0.334 82,979 0.3292 0.00%
2010-09-22 0 0.176 0.171 0.176 0.173 0.180 1,280,000 223,480 0.1746 0.329 0.319 0.329 0.323 0.336 685,243 0.3261 -2.22%
2010-09-21 0 0.180 0.178 0.180 0.177 0.180 650,000 116,100 0.1786 0.336 0.332 0.336 0.331 0.336 347,975 0.3336 2.86%
2010-09-20 0 0.175 0.175 0.177 0.172 0.178 2,195,000 386,845 0.1762 0.327 0.327 0.331 0.321 0.332 1,175,085 0.3292 0.00%
2010-09-17 0 0.175 0.174 0.175 0.170 0.179 2,970,000 524,485 0.1766 0.327 0.325 0.327 0.318 0.334 1,589,979 0.3299 -1.69%
2010-09-16 0 0.178 0.177 0.182 0.177 0.192 4,450,000 803,755 0.1806 0.332 0.331 0.340 0.331 0.359 2,382,291 0.3374 -1.66%
2010-09-15 0 0.181 0.180 0.183 0.175 0.186 5,375,000 958,480 0.1783 0.338 0.336 0.342 0.327 0.347 2,877,487 0.3331 -0.55%
2010-09-14 0 0.182 0.182 0.184 0.177 0.188 3,330,000 601,790 0.1807 0.340 0.340 0.344 0.331 0.351 1,782,703 0.3376 2.82%
2010-09-13 0 0.177 0.175 0.177 0.175 0.180 2,925,043 515,007 0.1761 0.331 0.327 0.331 0.327 0.336 1,565,911 0.3289 -0.56%
2010-09-10 0 0.178 0.178 0.180 0.173 0.182 1,115,000 202,195 0.1813 0.332 0.332 0.336 0.323 0.340 596,911 0.3387 -1.11%
2010-09-09 0 0.180 0.176 0.180 0.180 0.189 1,870,000 341,500 0.1826 0.336 0.329 0.336 0.336 0.353 1,001,098 0.3411 0.00%
2010-09-08 0 0.180 0.180 0.184 0.180 0.181 110,000 19,900 0.1809 0.336 0.336 0.344 0.336 0.338 58,888 0.3379 -1.64%
2010-09-07 0 0.183 0.180 0.183 0.180 0.185 2,615,000 472,195 0.1806 0.342 0.336 0.342 0.336 0.346 1,399,931 0.3373 -1.08%
2010-09-06 0 0.185 0.185 0.195 - - 0 0 - 0.346 0.346 0.364 - - 0 - 0.00%
2010-09-03 0 0.185 0.182 0.190 0.182 0.185 545,000 100,370 0.1842 0.346 0.340 0.355 0.340 0.346 291,764 0.3440 1.65%
2010-09-02 0 0.182 0.182 0.188 0.182 0.182 215,000 39,130 0.1820 0.340 0.340 0.351 0.340 0.340 115,099 0.3400 -3.70%
2010-09-01 0 0.189 0.181 0.193 0.189 0.195 420,000 81,045 0.1930 0.353 0.338 0.361 0.353 0.364 224,845 0.3604 -0.53%
2010-08-31 0 0.190 0.185 0.196 0.190 0.190 330,000 62,700 0.1900 0.355 0.346 0.366 0.355 0.355 176,664 0.3549 0.00%
2010-08-30 0 0.190 0.185 0.195 0.180 0.190 885,000 161,980 0.1830 0.355 0.346 0.364 0.336 0.355 473,782 0.3419 5.56%
2010-08-27 0 0.180 0.180 0.185 0.180 0.180 200,000 36,000 0.1800 0.336 0.336 0.346 0.336 0.336 107,069 0.3362 -2.70%
2010-08-26 0 0.185 0.185 0.188 0.180 0.185 340,000 61,395 0.1806 0.346 0.346 0.351 0.336 0.346 182,018 0.3373 1.65%
2010-08-25 0 0.182 0.182 0.190 0.177 0.190 555,000 104,175 0.1877 0.340 0.340 0.355 0.331 0.355 297,117 0.3506 -4.21%
2010-08-24 0 0.190 0.180 0.190 - - 0 0 - 0.355 0.336 0.355 - - 0 - 0.00%
2010-08-23 0 0.190 0.177 0.195 0.190 0.190 80,000 15,200 0.1900 0.355 0.331 0.364 0.355 0.355 42,828 0.3549 0.00%
2010-08-20 0 0.190 0.190 0.195 0.190 0.190 240,000 45,600 0.1900 0.355 0.355 0.364 0.355 0.355 128,483 0.3549 0.00%
2010-08-19 0 0.190 0.180 0.194 0.190 0.190 540,000 102,600 0.1900 0.355 0.336 0.362 0.355 0.355 289,087 0.3549 1.06%
2010-08-18 0 0.188 0.188 0.200 0.188 0.198 2,040,000 388,185 0.1903 0.351 0.351 0.374 0.351 0.370 1,092,107 0.3554 -6.00%
2010-08-17 0 0.200 0.198 0.200 0.200 0.200 265,000 53,000 0.2000 0.374 0.370 0.374 0.374 0.374 141,867 0.3736 1.52%
2010-08-16 0 0.197 0.197 0.202 0.197 0.198 2,065,000 406,845 0.1970 0.368 0.368 0.377 0.368 0.370 1,105,490 0.3680 -0.51%
2010-08-13 0 0.198 0.198 0.205 0.195 0.215 236,800 47,902 0.2023 0.370 0.370 0.383 0.364 0.402 126,770 0.3779 -1.00%
2010-08-12 0 0.200 0.195 0.206 0.195 0.200 170,000 33,400 0.1965 0.374 0.364 0.385 0.364 0.374 91,009 0.3670 0.00%
2010-08-11 0 0.200 0.200 0.213 0.200 0.203 970,000 195,620 0.2017 0.374 0.374 0.398 0.374 0.379 519,286 0.3767 -1.48%
2010-08-10 0 0.203 0.203 0.210 0.200 0.203 700,000 140,810 0.2012 0.379 0.379 0.392 0.374 0.379 374,742 0.3758 -5.58%
2010-08-09 0 0.215 0.204 0.215 0.200 0.220 300,000 62,810 0.2094 0.402 0.381 0.402 0.374 0.411 160,604 0.3911 4.37%
2010-08-06 0 0.206 0.206 0.209 0.206 0.207 960,986 198,164 0.2062 0.385 0.385 0.390 0.385 0.387 514,460 0.3852 -0.48%
2010-08-05 0 0.207 0.207 0.209 0.207 0.208 175,000 36,295 0.2074 0.387 0.387 0.390 0.387 0.389 93,686 0.3874 -2.82%
2010-08-04 0 0.213 0.208 0.213 - - 5,000 1,065 0.2130 0.398 0.389 0.398 - - 2,677 0.3979 0.00%
2010-08-03 0 0.213 0.208 0.213 0.206 0.215 780,786 167,687 0.2148 0.398 0.389 0.398 0.385 0.402 417,991 0.4012 -0.93%
2010-08-02 0 0.215 0.215 0.219 0.211 0.215 486,600 103,653 0.2130 0.402 0.402 0.409 0.394 0.402 260,500 0.3979 0.94%
2010-07-30 0 0.213 0.208 0.213 0.214 0.216 45,000 9,710 0.2158 0.398 0.389 0.398 0.400 0.403 24,091 0.4031 -1.84%
2010-07-29 0 0.217 0.214 0.217 0.209 0.224 1,720,000 374,620 0.2178 0.405 0.400 0.405 0.390 0.418 920,796 0.4068 1.88%
2010-07-28 0 0.213 0.207 0.214 0.207 0.213 340,000 71,120 0.2092 0.398 0.387 0.400 0.387 0.398 182,018 0.3907 -0.93%
2010-07-27 0 0.215 0.208 0.215 0.207 0.215 535,000 113,905 0.2129 0.402 0.389 0.402 0.387 0.402 286,410 0.3977 -0.46%
2010-07-26 0 0.216 0.216 0.218 0.208 0.216 1,730,000 369,385 0.2135 0.403 0.403 0.407 0.389 0.403 926,149 0.3988 0.00%
2010-07-23 0 0.216 0.208 0.216 0.205 0.216 655,000 138,570 0.2116 0.403 0.389 0.403 0.383 0.403 350,652 0.3952 0.93%
2010-07-22 0 0.214 0.206 0.214 0.204 0.215 745,000 157,825 0.2118 0.400 0.385 0.400 0.381 0.402 398,833 0.3957 -0.47%
2010-07-21 0 0.215 0.207 0.215 0.197 0.215 1,415,000 297,775 0.2104 0.402 0.387 0.402 0.368 0.402 757,515 0.3931 7.50%
2010-07-20 0 0.200 0.189 0.205 0.200 0.200 205,000 40,935 0.1997 0.374 0.353 0.383 0.374 0.374 109,746 0.3730 0.00%
2010-07-19 0 0.200 0.187 0.209 0.193 0.202 635,000 126,375 0.1990 0.374 0.349 0.390 0.361 0.377 339,945 0.3718 3.63%
2010-07-16 0 0.193 0.192 0.197 0.193 0.200 2,645,000 522,070 0.1974 0.361 0.359 0.368 0.361 0.374 1,415,991 0.3687 -5.39%
2010-07-15 0 0.204 0.204 0.209 0.203 0.210 1,037,000 212,595 0.2050 0.381 0.381 0.390 0.379 0.392 555,154 0.3829 -6.42%
2010-07-14 0 0.218 0.209 0.219 - - 900 180 0.2000 0.407 0.390 0.409 - - 482 0.3736 0.00%
2010-07-13 0 0.218 0.212 0.218 0.210 0.218 405,000 87,020 0.2149 0.407 0.396 0.407 0.392 0.407 216,815 0.4014 -0.46%
2010-07-12 0 0.219 0.219 0.222 0.212 0.225 990,000 213,510 0.2157 0.409 0.409 0.415 0.396 0.420 529,993 0.4029 -2.67%
2010-07-09 0 0.225 0.213 0.228 0.205 0.225 615,000 131,835 0.2144 0.420 0.398 0.426 0.383 0.420 329,238 0.4004 8.17%
2010-07-08 0 0.208 0.207 0.215 0.200 0.208 810,000 167,110 0.2063 0.389 0.387 0.402 0.374 0.389 433,631 0.3854 1.96%
2010-07-07 0 0.204 0.201 0.204 0.196 0.204 390,000 77,935 0.1998 0.381 0.375 0.381 0.366 0.381 208,785 0.3733 2.00%
2010-07-06 0 0.200 0.200 0.214 0.193 0.200 110,000 21,615 0.1965 0.374 0.374 0.400 0.361 0.374 58,888 0.3671 -0.99%
2010-07-05 0 0.202 0.200 0.202 0.200 0.206 1,095,000 221,105 0.2019 0.377 0.374 0.377 0.374 0.385 586,204 0.3772 -6.48%
2010-07-02 0 0.216 0.206 0.216 0.201 0.216 1,295,000 264,365 0.2041 0.403 0.385 0.403 0.375 0.403 693,274 0.3813 2.37%
2010-06-30 0 0.211 0.199 0.211 0.200 0.212 235,000 47,060 0.2003 0.394 0.372 0.394 0.374 0.396 125,806 0.3741 3.94%
2010-06-29 0 0.203 0.200 0.204 0.198 0.210 565,000 116,055 0.2054 0.379 0.374 0.381 0.370 0.392 302,471 0.3837 -6.02%
2010-06-28 0 0.216 0.210 0.217 0.208 0.216 350,500 73,580 0.2099 0.403 0.392 0.405 0.389 0.403 187,639 0.3921 0.00%
2010-06-25 0 0.216 0.206 0.216 0.210 0.216 1,465,000 309,910 0.2115 0.403 0.385 0.403 0.392 0.403 784,282 0.3952 0.00%
2010-06-24 0 0.216 0.212 0.219 0.211 0.216 660,000 140,400 0.2127 0.403 0.396 0.409 0.394 0.403 353,329 0.3974 0.00%
2010-06-23 0 0.216 0.216 0.220 0.216 0.224 1,545,000 338,030 0.2188 0.403 0.403 0.411 0.403 0.418 827,110 0.4087 -3.57%
2010-06-22 0 0.224 0.221 0.224 0.220 0.224 2,025,000 449,125 0.2218 0.418 0.413 0.418 0.411 0.418 1,084,076 0.4143 -2.18%
2010-06-21 0 0.229 0.229 0.234 0.226 0.226 40,021 9,045 0.2260 0.428 0.428 0.437 0.422 0.422 21,425 0.4222 -4.18%
2010-06-18 0 0.239 0.228 0.240 0.227 0.239 1,740,000 399,250 0.2295 0.446 0.426 0.448 0.424 0.446 931,503 0.4286 0.84%
2010-06-17 0 0.237 0.236 0.238 0.237 0.249 1,655,000 399,960 0.2417 0.443 0.441 0.445 0.443 0.465 885,998 0.4514 -4.44%
2010-06-15 0 0.248 0.248 0.250 0.246 0.265 5,035,000 1,297,085 0.2576 0.463 0.463 0.467 0.460 0.495 2,695,469 0.4812 -0.80%
2010-06-14 0 0.250 0.250 0.255 0.240 0.260 7,790,000 1,948,910 0.2502 0.467 0.467 0.476 0.448 0.486 4,170,348 0.4673 0.00%
2010-06-11 0 0.250 0.250 0.255 0.224 0.255 20,190,000 4,926,185 0.2440 0.467 0.467 0.476 0.418 0.476 10,808,644 0.4558 12.11%
2010-06-10 0 0.223 0.217 0.223 0.213 0.225 485,000 105,400 0.2173 0.417 0.405 0.417 0.398 0.420 259,643 0.4059 0.45%
2010-06-09 0 0.222 0.222 0.224 0.212 0.226 4,365,000 956,900 0.2192 0.415 0.415 0.418 0.396 0.422 2,336,787 0.4095 3.74%
2010-06-08 0 0.214 0.214 0.219 0.205 0.220 2,605,000 547,285 0.2101 0.400 0.400 0.409 0.383 0.411 1,394,577 0.3924 0.00%
2010-06-07 0 0.214 0.214 0.216 0.205 0.234 3,260,000 708,990 0.2175 0.400 0.400 0.403 0.383 0.437 1,745,229 0.4062 -9.70%
2010-06-04 0 0.237 0.237 0.241 0.230 0.245 4,930,000 1,177,655 0.2389 0.443 0.443 0.450 0.430 0.458 2,639,258 0.4462 -1.66%
2010-06-03 0 0.241 0.240 0.241 0.220 0.246 20,570,000 4,903,460 0.2384 0.450 0.448 0.450 0.411 0.460 11,012,075 0.4453 5.24%
2010-06-02 0 0.229 0.226 0.227 0.199 0.232 18,315,000 3,985,285 0.2176 0.428 0.422 0.424 0.372 0.433 9,804,869 0.4065 20.53%
2010-06-01 0 0.190 0.190 0.196 0.186 0.190 205,000 38,930 0.1899 0.355 0.355 0.366 0.347 0.355 109,746 0.3547 -4.52%
2010-05-31 0 0.199 0.192 0.207 0.192 0.207 2,290,000 451,025 0.1970 0.372 0.359 0.387 0.359 0.387 1,225,943 0.3679 0.51%
2010-05-28 0 0.198 0.198 0.202 0.198 0.210 6,145,000 1,260,720 0.2052 0.370 0.370 0.377 0.370 0.392 3,289,704 0.3832 -1.00%
2010-05-27 0 0.200 0.198 0.200 0.176 0.205 10,080,000 1,962,880 0.1947 0.374 0.370 0.374 0.329 0.383 5,396,292 0.3637 13.64%
2010-05-26 0 0.176 0.176 0.183 0.172 0.184 3,835,000 673,950 0.1757 0.329 0.329 0.342 0.321 0.344 2,053,053 0.3283 0.00%
2010-05-25 0 0.176 0.170 0.175 0.175 0.191 5,190,000 973,670 0.1876 0.329 0.318 0.327 0.327 0.357 2,778,448 0.3504 -6.38%
2010-05-24 0 0.188 0.188 0.189 0.185 0.190 3,355,000 628,065 0.1872 0.351 0.351 0.353 0.346 0.355 1,796,087 0.3497 8.67%
2010-05-20 0 0.173 0.168 0.173 0.165 0.182 5,325,000 906,375 0.1702 0.323 0.314 0.323 0.308 0.340 2,850,720 0.3179 -2.81%
2010-05-19 0 0.178 0.176 0.178 0.175 0.182 6,022,000 1,069,005 0.1775 0.332 0.329 0.332 0.327 0.340 3,223,856 0.3316 -3.78%
2010-05-18 0 0.185 0.185 0.186 0.180 0.188 2,515,000 456,480 0.1815 0.346 0.346 0.347 0.336 0.351 1,346,396 0.3390 0.54%
2010-05-17 0 0.184 0.180 0.185 0.178 0.185 7,995,000 1,445,900 0.1809 0.344 0.336 0.346 0.332 0.346 4,280,094 0.3378 -1.60%
2010-05-14 0 0.187 0.186 0.188 0.187 0.193 2,929,000 550,923 0.1881 0.349 0.347 0.351 0.349 0.361 1,568,030 0.3513 -3.61%
2010-05-13 0 0.194 0.190 0.195 0.186 0.198 5,985,000 1,142,485 0.1909 0.362 0.355 0.364 0.347 0.370 3,204,048 0.3566 0.00%
2010-05-12 0 0.194 0.191 0.194 0.184 0.210 12,015,000 2,329,940 0.1939 0.362 0.357 0.362 0.344 0.392 6,432,187 0.3622 -3.96%
2010-05-11 0 0.202 0.202 0.203 0.197 0.222 17,820,000 3,728,065 0.2092 0.377 0.377 0.379 0.368 0.415 9,539,873 0.3908 -6.05%
2010-05-10 0 0.215 0.215 0.220 0.210 0.228 4,480,000 959,935 0.2143 0.402 0.402 0.411 0.392 0.426 2,398,352 0.4002 1.42%
2010-05-07 0 0.212 0.212 0.214 0.208 0.214 4,125,000 868,670 0.2106 0.396 0.396 0.400 0.389 0.400 2,208,304 0.3934 -2.30%
2010-05-06 0 0.217 0.217 0.219 0.216 0.225 11,325,000 2,483,710 0.2193 0.405 0.405 0.409 0.403 0.420 6,062,798 0.4097 -3.13%
2010-05-05 0 0.224 0.224 0.226 0.220 0.234 7,940,000 1,791,185 0.2256 0.418 0.418 0.422 0.411 0.437 4,250,650 0.4214 -2.18%
2010-05-04 0 0.229 0.226 0.230 0.223 0.242 16,125,000 3,706,520 0.2299 0.428 0.422 0.430 0.417 0.452 8,632,461 0.4294 -1.29%
2010-05-03 0 0.232 0.232 0.234 0.228 0.235 5,580,000 1,288,420 0.2309 0.433 0.433 0.437 0.426 0.439 2,987,233 0.4313 -2.93%
2010-04-30 0 0.239 0.236 0.240 0.225 0.260 35,765,000 8,369,305 0.2340 0.446 0.441 0.448 0.420 0.486 19,146,664 0.4371 2.14%
2010-04-29 0 0.234 0.234 0.238 0.233 0.255 17,425,000 4,283,890 0.2458 0.437 0.437 0.445 0.435 0.476 9,328,411 0.4592 -6.40%
2010-04-28 0 0.250 0.250 0.255 0.246 0.280 44,565,000 11,940,355 0.2679 0.467 0.467 0.476 0.460 0.523 23,857,712 0.5005 -7.41%
2010-04-27 0 0.270 0.265 0.270 0.243 0.285 64,305,000 17,045,020 0.2651 0.504 0.495 0.504 0.454 0.532 34,425,450 0.4951 11.11%
2010-04-26 0 0.243 0.242 0.243 0.227 0.246 21,816,000 5,251,875 0.2407 0.454 0.452 0.454 0.424 0.460 11,679,117 0.4497 8.00%
2010-04-23 0 0.225 0.225 0.226 0.222 0.255 41,875,000 9,864,700 0.2356 0.420 0.420 0.422 0.415 0.476 22,417,630 0.4400 -2.17%
2010-04-22 0 0.230 0.230 0.231 0.218 0.255 61,410,000 14,018,865 0.2283 0.430 0.430 0.431 0.407 0.476 32,875,622 0.4264 -6.88%
2010-04-21 0 0.247 0.246 0.248 0.244 0.265 22,253,750 5,620,319 0.2526 0.461 0.460 0.463 0.456 0.495 11,913,465 0.4718 -1.20%
2010-04-20 0 0.250 0.249 0.255 0.247 0.275 21,410,000 5,486,535 0.2563 0.467 0.465 0.476 0.461 0.514 11,461,766 0.4787 -5.66%
2010-04-19 0 0.265 0.260 0.265 0.249 0.295 37,780,000 10,022,600 0.2653 0.495 0.486 0.495 0.465 0.551 20,225,387 0.4955 -10.17%
2010-04-16 0 0.295 0.290 0.295 0.275 0.315 32,639,000 9,565,565 0.2931 0.551 0.542 0.551 0.514 0.588 17,473,171 0.5474 -4.84%
2010-04-15 0 0.310 0.305 0.310 0.295 0.330 14,585,000 4,490,000 0.3079 0.579 0.570 0.579 0.551 0.616 7,808,027 0.5750 -4.62%
2010-04-14 0 0.325 0.320 0.325 0.320 0.330 1,310,000 425,900 0.3251 0.607 0.598 0.607 0.598 0.616 701,304 0.6073 -1.52%
2010-04-13 0 0.330 0.325 0.330 0.330 0.335 2,447,300 811,902 0.3318 0.616 0.607 0.616 0.616 0.626 1,310,153 0.6197 0.00%
2010-04-12 0 0.330 0.330 0.335 0.315 0.340 11,210,000 3,700,525 0.3301 0.616 0.616 0.626 0.588 0.635 6,001,233 0.6166 3.13%
2010-04-09 0 0.320 0.320 0.325 0.300 0.325 16,245,000 5,050,900 0.3109 0.598 0.598 0.607 0.560 0.607 8,696,702 0.5808 0.00%
2010-04-08 0 0.320 0.315 0.320 0.300 0.350 31,460,000 9,897,100 0.3146 0.598 0.588 0.598 0.560 0.654 16,841,998 0.5876 -8.57%
2010-04-07 0 0.350 0.340 0.360 0.350 0.360 1,045,000 372,225 0.3562 0.654 0.635 0.672 0.654 0.672 559,437 0.6654 -1.41%
2010-04-01 0 0.355 0.355 0.360 0.330 0.380 14,150,000 4,973,300 0.3515 0.663 0.663 0.672 0.616 0.710 7,575,151 0.6565 -10.13%
2010-03-31 0 0.395 0.390 0.395 0.385 0.410 790,000 314,350 0.3979 0.738 0.729 0.738 0.719 0.766 422,924 0.7433 -2.47%
2010-03-30 0 0.405 0.395 0.405 0.390 0.430 4,150,100 1,716,315 0.4136 0.757 0.738 0.757 0.729 0.803 2,221,741 0.7725 8.00%
2010-03-29 0 0.375 0.375 0.400 0.365 0.375 220,000 81,300 0.3695 0.700 0.700 0.747 0.682 0.700 117,776 0.6903 2.74%
2010-03-26 0 0.365 0.365 0.375 0.360 0.370 1,345,000 490,550 0.3647 0.682 0.682 0.700 0.672 0.691 720,041 0.6813 -1.35%
2010-03-25 0 0.370 0.370 0.385 0.370 0.390 1,485,000 566,050 0.3812 0.691 0.691 0.719 0.691 0.729 794,989 0.7120 -5.13%
2010-03-24 0 0.390 0.390 0.400 0.390 0.400 265,000 103,800 0.3917 0.729 0.729 0.747 0.729 0.747 141,867 0.7317 -2.50%
2010-03-23 0 0.400 0.395 0.400 0.395 0.405 1,620,000 645,650 0.3985 0.747 0.738 0.747 0.738 0.757 867,261 0.7445 -1.23%
2010-03-22 0 0.405 0.400 0.405 0.400 0.420 1,435,000 586,400 0.4086 0.757 0.747 0.757 0.747 0.785 768,222 0.7633 -3.57%
2010-03-19 0 0.420 0.420 0.425 0.420 0.425 1,323,000 556,100 0.4203 0.785 0.785 0.794 0.785 0.794 708,263 0.7852 -1.18%
2010-03-18 0 0.425 0.420 0.425 0.425 0.440 595,000 256,175 0.4305 0.794 0.785 0.794 0.794 0.822 318,531 0.8042 -2.30%
2010-03-17 0 0.435 0.430 0.440 0.420 0.440 1,180,000 503,900 0.4270 0.813 0.803 0.822 0.785 0.822 631,709 0.7977 2.35%
2010-03-16 0 0.425 0.420 0.425 0.420 0.430 1,275,000 543,225 0.4261 0.794 0.785 0.794 0.785 0.803 682,567 0.7959 1.19%
2010-03-15 0 0.420 0.420 0.430 0.410 0.435 1,240,000 525,650 0.4239 0.785 0.785 0.803 0.766 0.813 663,830 0.7918 -4.55%
2010-03-12 0 0.440 0.435 0.440 0.430 0.445 885,000 385,400 0.4355 0.822 0.813 0.822 0.803 0.831 473,782 0.8135 -1.12%
2010-03-11 0 0.445 0.440 0.445 0.440 0.450 570,000 252,450 0.4429 0.831 0.822 0.831 0.822 0.841 305,147 0.8273 1.14%
2010-03-10 0 0.440 0.440 0.450 0.440 0.450 3,465,000 1,531,800 0.4421 0.822 0.822 0.841 0.822 0.841 1,854,975 0.8258 -1.12%
2010-03-09 0 0.445 0.440 0.450 0.430 0.470 6,320,000 2,795,625 0.4423 0.831 0.822 0.841 0.803 0.878 3,383,389 0.8263 -5.32%
2010-03-08 0 0.470 0.470 0.480 0.465 0.470 230,000 107,100 0.4657 0.878 0.878 0.897 0.869 0.878 123,130 0.8698 1.08%
2010-03-05 0 0.465 0.465 0.480 0.465 0.480 666,200 313,240 0.4702 0.869 0.869 0.897 0.869 0.897 356,648 0.8783 -1.06%
2010-03-04 0 0.470 0.470 0.480 0.460 0.475 615,000 288,425 0.4690 0.878 0.878 0.897 0.859 0.887 329,238 0.8760 2.17%
2010-03-03 0 0.460 0.460 0.470 0.455 0.460 163,500 75,115 0.4594 0.859 0.859 0.878 0.850 0.859 87,529 0.8582 1.10%
2010-03-02 0 0.455 0.455 0.470 0.450 0.450 100,000 45,000 0.4500 0.850 0.850 0.878 0.841 0.841 53,535 0.8406 -1.09%
2010-03-01 0 0.460 0.450 0.460 0.460 0.475 1,436,000 667,865 0.4651 0.859 0.841 0.859 0.859 0.887 768,757 0.8688 -1.08%
2010-02-26 0 0.465 0.465 0.470 0.425 0.465 770,000 350,050 0.4546 0.869 0.869 0.878 0.794 0.869 412,217 0.8492 1.09%
2010-02-25 0 0.460 0.455 0.460 0.460 0.475 1,235,000 572,175 0.4633 0.859 0.850 0.859 0.859 0.887 661,153 0.8654 -3.16%
2010-02-24 0 0.475 0.475 0.480 0.460 0.480 972,500 458,988 0.4720 0.887 0.887 0.897 0.859 0.897 520,624 0.8816 1.06%
2010-02-23 0 0.470 0.470 0.475 0.455 0.475 1,015,000 472,150 0.4652 0.878 0.878 0.887 0.850 0.887 543,377 0.8689 -2.08%
2010-02-22 0 0.480 0.475 0.480 0.470 0.485 874,000 419,070 0.4795 0.897 0.887 0.897 0.878 0.906 467,893 0.8957 0.00%
2010-02-19 0 0.480 0.480 0.490 0.470 0.485 400,000 189,550 0.4739 0.897 0.897 0.915 0.878 0.906 214,139 0.8852 -4.00%
2010-02-18 0 0.500 0.480 0.500 0.475 0.500 640,000 312,225 0.4879 0.934 0.897 0.934 0.887 0.934 342,622 0.9113 0.00%
2010-02-17 0 0.500 0.485 0.500 0.465 0.510 885,100 438,245 0.4951 0.934 0.906 0.934 0.869 0.953 473,835 0.9249 3.09%
2010-02-12 0 0.485 0.485 0.490 0.480 0.490 565,000 274,175 0.4853 0.906 0.906 0.915 0.897 0.915 302,471 0.9065 -2.02%
2010-02-11 0 0.495 0.490 0.495 0.490 0.500 452,510 223,517 0.4939 0.925 0.915 0.925 0.915 0.934 242,250 0.9227 -1.00%
2010-02-10 0 0.500 0.500 0.510 0.480 0.520 1,190,000 601,900 0.5058 0.934 0.934 0.953 0.897 0.971 637,062 0.9448 -5.66%
2010-02-09 0 0.530 0.520 0.530 0.470 0.530 3,895,000 1,981,800 0.5088 0.990 0.971 0.990 0.878 0.990 2,085,174 0.9504 9.28%
2010-02-08 0 0.485 0.485 0.500 0.450 0.500 880,000 422,100 0.4797 0.906 0.906 0.934 0.841 0.934 471,105 0.8960 -3.00%
2010-02-05 0 0.500 0.490 0.510 0.480 0.500 1,135,000 566,550 0.4992 0.934 0.915 0.953 0.897 0.934 607,618 0.9324 0.00%
2010-02-04 0 0.500 0.485 0.500 0.470 0.500 810,000 395,450 0.4882 0.934 0.906 0.934 0.878 0.934 433,631 0.9120 -1.96%
2010-02-03 0 0.510 0.500 0.510 0.500 0.530 2,025,000 1,036,800 0.5120 0.953 0.934 0.953 0.934 0.990 1,084,076 0.9564 4.08%
2010-02-02 0 0.490 0.490 0.500 0.480 0.500 1,590,000 785,950 0.4943 0.915 0.915 0.934 0.897 0.934 851,201 0.9233 2.08%
2010-02-01 0 0.480 0.480 0.490 0.470 0.490 845,000 405,250 0.4796 0.897 0.897 0.915 0.878 0.915 452,368 0.8958 -1.03%
2010-01-29 0 0.485 0.480 0.485 0.480 0.495 3,100,000 1,522,675 0.4912 0.906 0.897 0.906 0.897 0.925 1,659,574 0.9175 -1.02%
2010-01-28 0 0.490 0.480 0.490 0.485 0.500 1,465,000 712,425 0.4863 0.915 0.897 0.915 0.906 0.934 784,282 0.9084 1.03%
2010-01-27 0 0.485 0.485 0.490 0.480 0.495 3,245,000 1,570,200 0.4839 0.906 0.906 0.915 0.897 0.925 1,737,199 0.9039 0.00%
2010-01-26 0 0.485 0.485 0.490 0.485 0.540 10,185,320 5,079,052 0.4987 0.906 0.906 0.915 0.906 1.009 5,452,674 0.9315 -8.49%
2010-01-25 0 0.530 0.520 0.540 0.490 0.560 28,190,000 14,907,300 0.5288 0.990 0.971 1.009 0.915 1.046 15,091,415 0.9878 -1.85%
2010-01-22 0 0.540 0.530 0.540 0.420 0.560 25,465,022 11,980,956 0.4705 1.009 0.990 1.009 0.785 1.046 13,632,608 0.8788 5.88%
2010-01-21 1 - - - - - 0 0 - 0.953 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 0.953 - - - - 0 - 0.00%
2010-01-19 0 0.510 0.500 0.510 0.425 0.510 22,565,850 10,279,757 0.4555 0.953 0.934 0.953 0.794 0.953 12,080,546 0.8509 18.60%
2010-01-18 0 0.430 0.415 0.430 0.410 0.440 8,611,000 3,648,080 0.4237 0.803 0.775 0.803 0.766 0.822 4,609,868 0.7914 2.38%
2010-01-15 0 0.420 0.420 0.425 0.380 0.420 2,146,000 869,745 0.4053 0.785 0.785 0.794 0.710 0.785 1,148,853 0.7571 3.70%
2010-01-14 0 0.405 0.390 0.405 0.395 0.410 925,000 371,300 0.4014 0.757 0.729 0.757 0.738 0.766 495,195 0.7498 -1.22%
2010-01-13 0 0.410 0.390 0.410 0.400 0.410 620,000 251,300 0.4053 0.766 0.729 0.766 0.747 0.766 331,915 0.7571 0.00%
2010-01-12 0 0.410 0.390 0.410 0.385 0.410 1,000,000 397,600 0.3976 0.766 0.729 0.766 0.719 0.766 535,346 0.7427 2.50%
2010-01-11 0 0.400 0.385 0.400 0.380 0.410 1,217,500 477,150 0.3919 0.747 0.719 0.747 0.710 0.766 651,784 0.7321 0.00%
2010-01-08 0 0.400 0.395 0.400 0.395 0.400 100,006 39,752 0.3975 0.747 0.738 0.747 0.738 0.747 53,538 0.7425 0.00%
2010-01-07 0 0.400 0.395 0.400 0.395 0.410 1,090,000 435,700 0.3997 0.747 0.738 0.747 0.738 0.766 583,528 0.7467 -2.44%
2010-01-06 0 0.410 0.400 0.415 0.400 0.415 1,620,000 667,350 0.4119 0.766 0.747 0.775 0.747 0.775 867,261 0.7695 0.00%
2010-01-05 0 0.410 0.400 0.410 0.400 0.415 660,000 266,075 0.4031 0.766 0.747 0.766 0.747 0.775 353,329 0.7531 2.50%
2010-01-04 0 0.400 0.385 0.400 0.380 0.400 625,000 247,650 0.3962 0.747 0.719 0.747 0.710 0.747 334,591 0.7402 0.00%
2009-12-31 0 0.400 0.380 0.400 0.395 0.400 280,000 110,625 0.3951 0.747 0.710 0.747 0.738 0.747 149,897 0.7380 1.27%
2009-12-30 0 0.395 0.375 0.395 0.375 0.395 240,000 93,850 0.3910 0.738 0.700 0.738 0.700 0.738 128,483 0.7304 1.28%
2009-12-29 0 0.390 0.375 0.390 0.375 0.390 545,000 207,425 0.3806 0.729 0.700 0.729 0.700 0.729 291,764 0.7109 0.00%
2009-12-28 0 0.390 0.365 0.390 0.360 0.395 2,255,000 832,325 0.3691 0.729 0.682 0.729 0.672 0.738 1,207,206 0.6895 1.30%
2009-12-24 0 0.385 0.385 0.390 0.375 0.400 760,000 294,550 0.3876 0.719 0.719 0.729 0.700 0.747 406,863 0.7240 -3.75%
2009-12-23 0 0.400 0.375 0.400 0.375 0.400 140,000 53,350 0.3811 0.747 0.700 0.747 0.700 0.747 74,948 0.7118 1.27%
2009-12-22 0 0.395 0.370 0.395 - - 0 0 - 0.738 0.691 0.738 - - 0 - 0.00%
2009-12-21 0 0.395 0.370 0.395 0.375 0.400 635,000 242,075 0.3812 0.738 0.691 0.738 0.700 0.747 339,945 0.7121 -1.25%
2009-12-18 0 0.400 0.365 0.400 0.340 0.400 3,090,000 1,093,675 0.3539 0.747 0.682 0.747 0.635 0.747 1,654,220 0.6611 2.56%
2009-12-17 0 0.390 0.385 0.390 0.375 0.410 1,157,500 445,950 0.3853 0.729 0.719 0.729 0.700 0.766 619,663 0.7197 -2.50%
2009-12-16 0 0.400 0.385 0.400 0.390 0.400 730,000 286,150 0.3920 0.747 0.719 0.747 0.729 0.747 390,803 0.7322 1.27%
2009-12-15 0 0.395 0.390 0.395 0.390 0.395 587,000 229,965 0.3918 0.738 0.729 0.738 0.729 0.738 314,248 0.7318 -2.47%
2009-12-14 0 0.405 0.390 0.405 0.390 0.405 1,595,000 637,750 0.3998 0.757 0.729 0.757 0.729 0.757 853,877 0.7469 1.25%
2009-12-11 0 0.400 0.395 0.400 0.395 0.410 4,455,000 1,783,875 0.4004 0.747 0.738 0.747 0.738 0.766 2,384,968 0.7480 0.00%
2009-12-10 0 0.400 0.395 0.400 0.390 0.415 1,573,000 628,215 0.3994 0.747 0.738 0.747 0.729 0.775 842,100 0.7460 0.00%
2009-12-09 0 0.400 0.395 0.400 0.395 0.415 1,445,000 576,750 0.3991 0.747 0.738 0.747 0.738 0.775 773,576 0.7456 -1.23%
2009-12-08 0 0.405 0.400 0.410 0.400 0.420 4,385,000 1,769,700 0.4036 0.757 0.747 0.766 0.747 0.785 2,347,494 0.7539 -1.22%
2009-12-07 0 0.410 0.405 0.410 0.400 0.435 7,183,050 2,968,468 0.4133 0.766 0.757 0.766 0.747 0.813 3,845,420 0.7719 3.80%
2009-12-04 0 0.395 0.390 0.395 0.390 0.405 1,593,600 635,700 0.3989 0.738 0.729 0.738 0.729 0.757 853,128 0.7451 -3.66%
2009-12-03 0 0.410 0.395 0.410 0.395 0.410 2,705,000 1,090,000 0.4030 0.766 0.738 0.766 0.738 0.766 1,448,112 0.7527 0.00%
2009-12-02 0 0.410 0.400 0.410 0.390 0.410 1,479,650 593,746 0.4013 0.766 0.747 0.766 0.729 0.766 792,125 0.7496 0.00%
2009-12-01 0 0.410 0.395 0.410 0.400 0.415 1,188,500 480,410 0.4042 0.766 0.738 0.766 0.747 0.775 636,259 0.7551 0.00%
2009-11-30 0 0.410 0.395 0.410 0.385 0.410 1,367,500 545,163 0.3987 0.766 0.738 0.766 0.719 0.766 732,086 0.7447 2.50%
2009-11-27 0 0.400 0.390 0.400 0.385 0.410 2,000,145 788,879 0.3944 0.747 0.729 0.747 0.719 0.766 1,070,770 0.7367 -2.44%
2009-11-26 0 0.410 0.400 0.410 0.390 0.420 2,445,000 977,625 0.3998 0.766 0.747 0.766 0.729 0.785 1,308,922 0.7469 -1.20%
2009-11-25 0 0.415 0.400 0.415 0.400 0.425 827,200 337,561 0.4081 0.775 0.747 0.775 0.747 0.794 442,839 0.7623 3.75%
2009-11-24 0 0.400 0.395 0.400 0.395 0.425 2,470,000 1,009,975 0.4089 0.747 0.738 0.747 0.738 0.794 1,322,306 0.7638 -4.76%
2009-11-23 0 0.420 0.405 0.420 0.400 0.440 3,291,300 1,345,557 0.4088 0.785 0.757 0.785 0.747 0.822 1,761,986 0.7637 2.44%
2009-11-20 0 0.410 0.410 0.415 0.410 0.440 5,945,000 2,510,525 0.4223 0.766 0.766 0.775 0.766 0.822 3,182,634 0.7888 -2.38%
2009-11-19 0 0.420 0.415 0.420 0.410 0.495 15,065,000 6,801,775 0.4515 0.785 0.775 0.785 0.766 0.925 8,064,993 0.8434 10.53%
2009-11-18 0 0.380 0.370 0.385 0.365 0.385 1,790,000 680,075 0.3799 0.710 0.691 0.719 0.682 0.719 958,270 0.7097 0.00%
2009-11-17 0 0.380 0.370 0.380 0.360 0.380 1,330,000 499,800 0.3758 0.710 0.691 0.710 0.672 0.710 712,011 0.7020 5.56%
2009-11-16 0 0.360 0.360 0.370 0.345 0.375 530,500 190,420 0.3589 0.672 0.672 0.691 0.644 0.700 284,001 0.6705 0.00%
2009-11-13 0 0.360 0.360 0.370 0.360 0.380 1,552,500 569,763 0.3670 0.672 0.672 0.691 0.672 0.710 831,125 0.6855 -1.37%
2009-11-12 0 0.365 0.360 0.365 0.360 0.380 470,000 170,550 0.3629 0.682 0.672 0.682 0.672 0.710 251,613 0.6778 0.00%
2009-11-11 0 0.365 0.365 0.370 0.360 0.365 850,000 309,000 0.3635 0.682 0.682 0.691 0.672 0.682 455,044 0.6791 0.00%
2009-11-10 0 0.365 0.360 0.365 0.365 0.385 1,460,000 544,150 0.3727 0.682 0.672 0.682 0.682 0.719 781,606 0.6962 -5.19%
2009-11-09 0 0.385 0.380 0.390 0.350 0.390 7,555,000 2,742,550 0.3630 0.719 0.710 0.729 0.654 0.729 4,044,542 0.6781 4.05%
2009-11-06 0 0.370 0.355 0.370 0.365 0.385 1,350,000 503,725 0.3731 0.691 0.663 0.691 0.682 0.719 722,718 0.6970 -2.63%
2009-11-05 0 0.380 0.360 0.380 0.365 0.395 2,230,000 833,875 0.3739 0.710 0.672 0.710 0.682 0.738 1,193,822 0.6985 -1.30%
2009-11-04 0 0.385 0.365 0.385 0.365 0.385 1,885,001 700,575 0.3717 0.719 0.682 0.719 0.682 0.719 1,009,128 0.6942 2.67%
2009-11-03 0 0.375 0.365 0.380 0.370 0.395 1,802,500 682,250 0.3785 0.700 0.682 0.710 0.691 0.738 964,962 0.7070 -1.32%
2009-11-02 0 0.380 0.370 0.380 0.370 0.390 625,000 235,700 0.3771 0.710 0.691 0.710 0.691 0.729 334,591 0.7044 0.00%
2009-10-30 0 0.380 0.375 0.380 0.375 0.400 1,410,000 541,300 0.3839 0.710 0.700 0.710 0.700 0.747 754,838 0.7171 -2.56%
2009-10-29 0 0.390 0.375 0.390 0.380 0.395 1,255,000 481,250 0.3835 0.729 0.700 0.729 0.710 0.738 671,860 0.7163 -2.50%
2009-10-28 0 0.400 0.390 0.400 0.390 0.405 623,000 248,060 0.3982 0.747 0.729 0.747 0.729 0.757 333,521 0.7438 0.00%
2009-10-27 0 0.400 0.395 0.400 0.400 0.415 1,260,605 509,730 0.4044 0.747 0.738 0.747 0.747 0.775 674,860 0.7553 -3.61%
2009-10-23 0 0.415 0.395 0.415 0.410 0.415 480,000 196,925 0.4103 0.775 0.738 0.775 0.766 0.775 256,966 0.7663 1.22%
2009-10-22 0 0.410 0.395 0.410 0.390 0.410 460,000 183,825 0.3996 0.766 0.738 0.766 0.729 0.766 246,259 0.7465 0.00%
2009-10-21 0 0.410 0.410 0.420 0.400 0.420 415,000 168,025 0.4049 0.766 0.766 0.785 0.747 0.785 222,169 0.7563 0.00%
2009-10-20 0 0.410 0.390 0.410 0.390 0.410 1,282,000 517,340 0.4035 0.766 0.729 0.766 0.729 0.766 686,314 0.7538 0.00%
2009-10-19 0 0.410 0.390 0.410 0.390 0.410 1,271,000 509,080 0.4005 0.766 0.729 0.766 0.729 0.766 680,425 0.7482 2.50%
2009-10-16 0 0.400 0.385 0.405 - - 0 0 - 0.747 0.719 0.757 - - 0 - 0.00%
2009-10-15 0 0.400 0.395 0.410 0.400 0.400 250,000 100,000 0.4000 0.747 0.738 0.766 0.747 0.747 133,837 0.7472 1.27%
2009-10-14 0 0.395 0.390 0.395 0.390 0.410 70,000 27,900 0.3986 0.738 0.729 0.738 0.729 0.766 37,474 0.7445 -1.25%
2009-10-13 0 0.400 0.390 0.400 0.400 0.430 1,250,000 500,700 0.4006 0.747 0.729 0.747 0.747 0.803 669,183 0.7482 0.00%
2009-10-12 0 0.400 0.385 0.400 0.405 0.420 122,500 51,150 0.4176 0.747 0.719 0.747 0.757 0.785 65,580 0.7800 1.27%
2009-10-09 0 0.395 0.385 0.395 0.385 0.395 110,000 42,450 0.3859 0.738 0.719 0.738 0.719 0.738 58,888 0.7209 -1.25%
2009-10-08 0 0.400 0.385 0.400 0.395 0.410 1,450,000 579,750 0.3998 0.747 0.719 0.747 0.738 0.766 776,252 0.7469 1.27%
2009-10-07 0 0.395 0.375 0.395 - - 0 0 - 0.738 0.700 0.738 - - 0 - 0.00%
2009-10-06 0 0.395 0.380 0.395 0.390 0.400 340,000 133,675 0.3932 0.738 0.710 0.738 0.729 0.747 182,018 0.7344 -1.25%
2009-10-05 0 0.400 0.380 0.400 0.390 0.400 560,000 218,700 0.3905 0.747 0.710 0.747 0.729 0.747 299,794 0.7295 0.00%
2009-10-02 0 0.400 0.375 0.400 0.375 0.400 240,000 93,400 0.3892 0.747 0.700 0.747 0.700 0.747 128,483 0.7269 0.00%
2009-09-30 0 0.400 0.390 0.400 0.390 0.400 560,000 223,600 0.3993 0.747 0.729 0.747 0.729 0.747 299,794 0.7458 0.00%
2009-09-29 0 0.400 0.385 0.400 0.385 0.405 746,100 292,232 0.3917 0.747 0.719 0.747 0.719 0.757 399,422 0.7316 1.27%
2009-09-28 0 0.395 0.385 0.400 0.380 0.410 1,200,000 484,050 0.4034 0.738 0.719 0.747 0.710 0.766 642,416 0.7535 -3.66%
2009-09-25 0 0.410 0.390 0.410 0.400 0.410 300,500 121,685 0.4049 0.766 0.729 0.766 0.747 0.766 160,872 0.7564 2.50%
2009-09-24 0 0.400 0.385 0.400 0.380 0.400 1,240,000 493,750 0.3982 0.747 0.719 0.747 0.710 0.747 663,830 0.7438 -1.23%
2009-09-23 0 0.405 0.390 0.405 0.385 0.405 1,177,500 466,850 0.3965 0.757 0.729 0.757 0.719 0.757 630,370 0.7406 1.25%
2009-09-22 0 0.400 0.390 0.400 0.390 0.410 1,225,000 490,800 0.4007 0.747 0.729 0.747 0.729 0.766 655,799 0.7484 -2.44%
2009-09-21 0 0.410 0.395 0.410 0.380 0.410 440,000 173,300 0.3939 0.766 0.738 0.766 0.710 0.766 235,552 0.7357 0.00%
2009-09-18 0 0.410 0.390 0.410 0.410 0.410 160,000 65,600 0.4100 0.766 0.729 0.766 0.766 0.766 85,655 0.7659 2.50%
2009-09-17 0 0.400 0.385 0.420 0.390 0.400 930,000 370,225 0.3981 0.747 0.719 0.785 0.729 0.747 497,872 0.7436 0.00%
2009-09-16 0 0.400 0.380 0.400 0.395 0.400 500,000 197,550 0.3951 0.747 0.710 0.747 0.738 0.747 267,673 0.7380 0.00%
2009-09-15 0 0.400 0.385 0.400 0.395 0.400 90,000 35,675 0.3964 0.747 0.719 0.747 0.738 0.747 48,181 0.7404 1.27%
2009-09-14 0 0.395 0.380 0.395 0.370 0.395 202,510 76,904 0.3798 0.738 0.710 0.738 0.691 0.738 108,413 0.7094 -1.25%
2009-09-11 0 0.400 0.390 0.400 0.390 0.400 1,410,000 558,225 0.3959 0.747 0.729 0.747 0.729 0.747 754,838 0.7395 0.00%
2009-09-10 0 0.400 0.395 0.400 0.395 0.410 1,165,000 465,700 0.3997 0.747 0.738 0.747 0.738 0.766 623,679 0.7467 -2.44%
2009-09-09 0 0.410 0.390 0.410 0.390 0.410 1,144,000 464,180 0.4058 0.766 0.729 0.766 0.729 0.766 612,436 0.7579 -2.38%
2009-09-08 0 0.420 0.410 0.420 0.410 0.430 3,775,000 1,584,300 0.4197 0.785 0.766 0.785 0.766 0.803 2,020,933 0.7839 -2.33%
2009-09-07 0 0.430 0.410 0.430 0.410 0.440 1,328,755 553,971 0.4169 0.803 0.766 0.803 0.766 0.822 711,344 0.7788 1.18%
2009-09-04 0 0.425 0.420 0.430 0.400 0.455 7,500,000 3,168,700 0.4225 0.794 0.785 0.803 0.747 0.850 4,015,098 0.7892 6.25%
2009-09-03 0 0.400 0.395 0.400 0.390 0.400 1,130,000 445,625 0.3944 0.747 0.738 0.747 0.729 0.747 604,941 0.7366 2.56%
2009-09-02 0 0.390 0.385 0.390 0.380 0.395 3,250,000 1,265,500 0.3894 0.729 0.719 0.729 0.710 0.738 1,739,876 0.7274 -2.50%
2009-09-01 0 0.400 0.395 0.405 0.390 0.410 2,220,000 874,700 0.3940 0.747 0.738 0.757 0.729 0.766 1,188,469 0.7360 0.00%
2009-08-31 0 0.400 0.385 0.400 0.380 0.400 2,070,000 808,575 0.3906 0.747 0.719 0.747 0.710 0.747 1,108,167 0.7297 2.56%
2009-08-28 0 0.390 0.380 0.390 0.380 0.400 4,515,000 1,758,825 0.3896 0.729 0.710 0.729 0.710 0.747 2,417,089 0.7277 -2.50%
2009-08-27 0 0.400 0.395 0.400 0.380 0.400 555,000 218,075 0.3929 0.747 0.738 0.747 0.710 0.747 297,117 0.7340 -1.23%
2009-08-26 0 0.405 0.400 0.405 0.400 0.410 1,445,000 584,250 0.4043 0.757 0.747 0.757 0.747 0.766 773,576 0.7553 1.25%
2009-08-25 0 0.400 0.390 0.400 0.370 0.410 1,310,000 522,000 0.3985 0.747 0.729 0.747 0.691 0.766 701,304 0.7443 2.56%
2009-08-24 0 0.390 0.370 0.390 0.385 0.410 390,000 154,150 0.3953 0.729 0.691 0.729 0.719 0.766 208,785 0.7383 -2.50%
2009-08-21 0 0.400 0.385 0.400 0.380 0.405 855,000 331,450 0.3877 0.747 0.719 0.747 0.710 0.757 457,721 0.7241 -1.23%
2009-08-20 0 0.405 0.380 0.405 0.390 0.415 630,100 260,211 0.4130 0.757 0.710 0.757 0.729 0.775 337,322 0.7714 1.25%
2009-08-19 0 0.400 0.385 0.420 0.370 0.400 1,235,000 474,575 0.3843 0.747 0.719 0.785 0.691 0.747 661,153 0.7178 3.90%
2009-08-18 0 0.385 0.380 0.385 0.375 0.400 2,515,000 962,625 0.3828 0.719 0.710 0.719 0.700 0.747 1,346,396 0.7150 -3.75%
2009-08-17 0 0.400 0.395 0.400 0.385 0.415 2,020,000 805,500 0.3988 0.747 0.738 0.747 0.719 0.775 1,081,400 0.7449 -2.44%
2009-08-14 0 0.410 0.410 0.420 0.405 0.435 4,464,000 1,870,010 0.4189 0.766 0.766 0.785 0.757 0.813 2,389,786 0.7825 0.00%
2009-08-13 0 0.410 0.415 0.420 0.400 0.420 4,879,500 1,988,255 0.4075 0.766 0.775 0.785 0.747 0.785 2,612,223 0.7611 -2.38%
2009-08-12 0 0.420 0.410 0.420 0.410 0.430 1,719,700 722,136 0.4199 0.785 0.766 0.785 0.766 0.803 920,635 0.7844 0.00%
2009-08-11 0 0.420 0.415 0.425 0.415 0.420 2,050,000 859,725 0.4194 0.785 0.775 0.794 0.775 0.785 1,097,460 0.7834 -3.45%
2009-08-10 0 0.435 0.435 0.440 0.430 0.460 2,420,000 1,080,925 0.4467 0.813 0.813 0.822 0.803 0.859 1,295,538 0.8343 1.16%
2009-08-07 0 0.430 0.415 0.430 0.420 0.465 2,508,500 1,080,300 0.4307 0.803 0.775 0.803 0.785 0.869 1,342,916 0.8044 -3.37%
2009-08-06 0 0.445 0.440 0.445 0.435 0.460 3,530,000 1,569,375 0.4446 0.831 0.822 0.831 0.813 0.859 1,889,773 0.8305 -5.32%
2009-08-05 0 0.470 0.465 0.470 0.460 0.500 5,335,000 2,537,850 0.4757 0.878 0.869 0.878 0.859 0.934 2,856,073 0.8886 -7.84%
2009-08-04 0 0.510 0.490 0.510 0.475 0.510 5,761,518 2,846,421 0.4940 0.953 0.915 0.953 0.887 0.953 3,084,408 0.9228 0.00%
2009-08-03 0 0.510 0.500 0.510 0.495 0.520 7,596,000 3,815,830 0.5023 0.953 0.934 0.953 0.925 0.971 4,066,491 0.9384 3.03%
2009-07-31 0 0.495 0.495 0.500 0.495 0.530 5,625,000 2,847,300 0.5062 0.925 0.925 0.934 0.925 0.990 3,011,323 0.9455 -1.00%
2009-07-30 0 0.500 0.500 0.510 0.490 0.560 13,110,000 6,743,650 0.5144 0.934 0.934 0.953 0.915 1.046 7,018,391 0.9609 -5.66%
2009-07-29 0 0.530 0.520 0.530 0.500 0.590 9,522,680 5,074,841 0.5329 0.990 0.971 0.990 0.934 1.102 5,097,932 0.9955 -5.36%
2009-07-28 0 0.560 0.550 0.560 0.495 0.560 27,864,319 14,970,572 0.5373 1.046 1.027 1.046 0.925 1.046 14,917,063 1.0036 13.13%
2009-07-27 0 0.495 0.490 0.495 0.465 0.520 31,503,605 15,702,472 0.4984 0.925 0.915 0.925 0.869 0.971 16,865,341 0.9310 0.00%
2009-07-24 0 0.495 0.480 0.495 0.450 0.495 24,789,554 11,844,369 0.4778 0.925 0.897 0.925 0.841 0.925 13,270,998 0.8925 45.59%
2009-07-23 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2009-07-03 0 0.340 0.335 0.340 0.340 0.430 3,655,000 1,353,475 0.3703 0.635 0.626 0.635 0.635 0.803 1,956,691 0.6917 -15.00%
2009-07-02 0 0.400 0.395 0.430 0.355 0.460 3,697,539 1,586,664 0.4291 0.747 0.738 0.803 0.663 0.859 1,979,464 0.8016 17.65%
2009-06-30 0 0.340 0.340 0.360 - - 0 0 - 0.635 0.635 0.672 - - 0 - 0.00%
2009-06-29 0 0.340 0.335 0.370 - - 0 0 - 0.635 0.626 0.691 - - 0 - 0.00%
2009-06-26 0 0.340 0.340 0.370 0.325 0.350 100,000 34,200 0.3420 0.635 0.635 0.691 0.607 0.654 53,535 0.6388 7.94%
2009-06-25 0 0.315 0.315 0.355 0.310 0.310 204,000 63,180 0.3097 0.588 0.588 0.663 0.579 0.579 109,211 0.5785 0.00%
2009-06-24 0 0.315 0.350 0.360 0.305 0.305 500,000 152,500 0.3050 0.588 0.654 0.672 0.570 0.570 267,673 0.5697 -4.55%
2009-06-23 0 0.330 0.330 0.370 0.330 0.330 10,000 3,300 0.3300 0.616 0.616 0.691 0.616 0.616 5,353 0.6164 -5.71%
2009-06-22 0 0.350 0.350 0.380 0.350 0.380 137,500 50,375 0.3664 0.654 0.654 0.710 0.654 0.710 73,610 0.6843 -2.78%
2009-06-19 0 0.360 0.355 0.380 0.360 0.360 40,000 14,400 0.3600 0.672 0.663 0.710 0.672 0.672 21,414 0.6725 -5.26%
2009-06-18 0 0.380 0.365 0.380 - - 0 0 - 0.710 0.682 0.710 - - 0 - 0.00%
2009-06-17 0 0.380 0.380 0.410 0.380 0.420 176,350 68,027 0.3857 0.710 0.710 0.766 0.710 0.785 94,408 0.7206 -5.00%
2009-06-16 0 0.400 0.385 0.400 0.400 0.420 545,000 224,050 0.4111 0.747 0.719 0.747 0.747 0.785 291,764 0.7679 -4.76%
2009-06-15 0 0.420 0.405 0.440 0.415 0.420 280,800 117,688 0.4191 0.785 0.757 0.822 0.775 0.785 150,325 0.7829 -1.18%
2009-06-12 0 0.425 0.405 0.430 0.405 0.460 3,275,101 1,404,617 0.4289 0.794 0.757 0.803 0.757 0.859 1,753,314 0.8011 -1.16%
2009-06-11 0 0.430 0.420 0.445 0.420 0.430 440,000 185,950 0.4226 0.803 0.785 0.831 0.785 0.803 235,552 0.7894 2.38%
2009-06-10 0 0.420 0.420 0.435 0.420 0.460 2,745,500 1,223,745 0.4457 0.785 0.785 0.813 0.785 0.859 1,469,794 0.8326 -8.70%
2009-06-09 0 0.460 0.420 0.460 0.350 0.480 2,660,003 1,091,951 0.4105 0.859 0.785 0.859 0.654 0.897 1,424,023 0.7668 17.95%
2009-06-08 0 0.390 0.385 0.400 0.320 0.415 1,896,212 726,529 0.3831 0.729 0.719 0.747 0.598 0.775 1,015,130 0.7157 23.81%
2009-06-05 0 0.315 0.275 0.335 0.305 0.315 110,000 34,325 0.3120 0.588 0.514 0.626 0.570 0.588 58,888 0.5829 14.55%
2009-06-04 0 0.275 0.265 0.300 0.265 0.275 60,000 16,400 0.2733 0.514 0.495 0.560 0.495 0.514 32,121 0.5106 0.00%
2009-06-03 0 0.275 0.275 0.290 0.270 0.325 90,000 26,025 0.2892 0.514 0.514 0.542 0.504 0.607 48,181 0.5401 -8.33%
2009-06-02 0 0.300 0.300 0.315 0.300 0.300 470,000 141,000 0.3000 0.560 0.560 0.588 0.560 0.560 251,613 0.5604 -10.45%
2009-06-01 0 0.335 0.335 0.355 0.290 0.360 161,600 49,263 0.3048 0.626 0.626 0.663 0.542 0.672 86,512 0.5694 -6.94%
2009-05-29 0 0.360 0.300 0.360 0.295 0.360 369,000 120,930 0.3277 0.672 0.560 0.672 0.551 0.672 197,543 0.6122 0.00%
2009-05-27 0 0.360 0.310 0.360 0.300 0.360 15,000 5,100 0.3400 0.672 0.579 0.672 0.560 0.672 8,030 0.6351 2.86%
2009-05-26 0 0.350 0.285 0.380 - - 0 0 - 0.654 0.532 0.710 - - 0 - 0.00%
2009-05-25 0 0.350 0.305 0.350 0.330 0.350 572,500 199,875 0.3491 0.654 0.570 0.654 0.616 0.654 306,486 0.6522 2.94%
2009-05-22 0 0.340 0.290 0.345 0.265 0.340 100,000 29,900 0.2990 0.635 0.542 0.644 0.495 0.635 53,535 0.5585 -2.86%
2009-05-21 0 0.350 0.310 0.350 0.290 0.390 280,000 84,850 0.3030 0.654 0.579 0.654 0.542 0.729 149,897 0.5661 22.81%
2009-05-20 0 0.285 0.250 0.295 0.250 0.285 75,000 20,500 0.2733 0.532 0.467 0.551 0.467 0.532 40,151 0.5106 14.00%
2009-05-19 0 0.250 0.250 0.280 0.250 0.280 450,000 115,750 0.2572 0.467 0.467 0.523 0.467 0.523 240,906 0.4805 19.05%
2009-05-18 0 0.210 0.094 0.300 - - 0 0 - 0.392 0.176 0.560 - - 0 - 0.00%
2009-05-15 0 0.210 0.112 0.290 - - 0 0 - 0.392 0.209 0.542 - - 0 - 0.00%
2009-05-14 0 0.210 0.074 0.290 - - 0 0 - 0.392 0.138 0.542 - - 0 - 0.00%
2009-05-13 0 0.210 0.160 0.290 - - 0 0 - 0.392 0.299 0.542 - - 0 - 0.00%
2009-05-12 0 0.210 0.140 0.290 - - 0 0 - 0.392 0.262 0.542 - - 0 - 0.00%
2009-05-11 0 0.210 0.160 0.220 - - 0 0 - 0.392 0.299 0.411 - - 0 - 0.00%
2009-05-08 0 0.210 0.078 0.300 - - 0 0 - 0.392 0.146 0.560 - - 0 - 0.00%
2009-05-07 0 0.210 0.123 0.300 - - 0 0 - 0.392 0.230 0.560 - - 0 - 0.00%
2009-05-06 0 0.210 0.086 0.210 - - 0 0 - 0.392 0.161 0.392 - - 0 - 0.00%
2009-05-05 0 0.210 0.084 0.300 - - 0 0 - 0.392 0.157 0.560 - - 0 - 0.00%
2009-05-04 0 0.210 0.210 0.300 0.210 0.210 45,081 9,466 0.2100 0.392 0.392 0.560 0.392 0.392 24,134 0.3922 5.00%
2009-04-30 0 0.200 0.160 0.220 - - 0 0 - 0.374 0.299 0.411 - - 0 - 0.00%
2009-04-29 0 0.200 0.200 0.300 0.160 0.200 175,000 32,600 0.1863 0.374 0.374 0.560 0.299 0.374 93,686 0.3480 21.21%
2009-04-28 0 0.165 0.161 0.200 0.160 0.190 80,500 13,160 0.1635 0.308 0.301 0.374 0.299 0.355 43,095 0.3054 -21.43%
2009-04-27 0 0.210 0.195 0.300 - - 0 0 - 0.392 0.364 0.560 - - 0 - 0.00%
2009-04-24 0 0.210 0.195 0.300 - - 0 0 - 0.392 0.364 0.560 - - 0 - 0.00%
2009-04-23 0 0.210 0.195 0.210 0.210 0.210 50,000 10,500 0.2100 0.392 0.364 0.392 0.392 0.392 26,767 0.3923 0.00%
2009-04-22 0 0.210 0.190 0.210 0.212 0.212 5,000 1,060 0.2120 0.392 0.355 0.392 0.396 0.396 2,677 0.3960 0.00%
2009-04-21 0 0.210 0.208 0.400 - - 0 0 - 0.392 0.389 0.747 - - 0 - 0.00%
2009-04-20 0 0.210 0.194 0.215 - - 0 0 - 0.392 0.362 0.402 - - 0 - 0.00%
2009-04-17 0 0.210 0.195 0.215 0.210 0.210 100,000 21,000 0.2100 0.392 0.364 0.402 0.392 0.392 53,535 0.3923 -8.70%
2009-04-16 0 0.230 0.117 0.300 - - 0 0 - 0.430 0.219 0.560 - - 0 - 0.00%
2009-04-15 0 0.230 0.102 0.300 - - 0 0 - 0.430 0.191 0.560 - - 0 - 0.00%
2009-04-14 0 0.230 0.104 0.300 - - 0 0 - 0.430 0.194 0.560 - - 0 - 0.00%
2009-04-09 0 0.230 0.113 0.240 - - 0 0 - 0.430 0.211 0.448 - - 0 - 0.00%
2009-04-08 0 0.230 0.106 0.230 - - 0 0 - 0.430 0.198 0.430 - - 0 - -4.17%
2009-04-07 0 0.240 0.144 0.240 - - 0 0 - 0.448 0.269 0.448 - - 0 - 0.00%
2009-04-06 0 0.240 0.143 0.240 0.240 0.240 20,000 4,800 0.2400 0.448 0.267 0.448 0.448 0.448 10,707 0.4483 20.00%
2009-04-03 0 0.200 0.129 0.330 - - 0 0 - 0.374 0.241 0.616 - - 0 - 0.00%
2009-04-02 0 0.200 0.119 0.300 - - 0 0 - 0.374 0.222 0.560 - - 0 - 0.00%
2009-04-01 0 0.200 0.200 0.300 0.200 0.200 20,000 4,000 0.2000 0.374 0.374 0.560 0.374 0.374 10,707 0.3736 0.00%
2009-03-31 0 0.200 0.121 0.300 - - 0 0 - 0.374 0.226 0.560 - - 0 - 0.00%
2009-03-30 0 0.200 0.113 0.300 - - 0 0 - 0.374 0.211 0.560 - - 0 - 0.00%
2009-03-27 0 0.200 0.114 0.230 - - 0 0 - 0.374 0.213 0.430 - - 0 - 0.00%
2009-03-26 0 0.200 0.200 0.230 0.190 0.200 459,000 90,908 0.1981 0.374 0.374 0.430 0.355 0.374 245,724 0.3700 -4.76%
2009-03-25 0 0.210 0.121 0.230 - - 0 0 - 0.392 0.226 0.430 - - 0 - 0.00%
2009-03-24 0 0.210 0.122 0.230 - - 0 0 - 0.392 0.228 0.430 - - 0 - 0.00%
2009-03-23 0 0.210 0.125 0.228 - - 0 0 - 0.392 0.233 0.426 - - 0 - 0.00%
2009-03-20 0 0.210 0.127 0.300 - - 0 0 - 0.392 0.237 0.560 - - 0 - 0.00%
2009-03-19 0 0.210 0.149 0.380 0.210 0.210 25,100 5,261 0.2096 0.392 0.278 0.710 0.392 0.392 13,437 0.3915 -8.70%
2009-03-18 0 0.230 0.160 0.230 - - 0 0 - 0.430 0.299 0.430 - - 0 - 0.00%
2009-03-17 0 0.230 0.129 0.380 - - 0 0 - 0.430 0.241 0.710 - - 0 - 0.00%
2009-03-16 0 0.230 0.142 0.230 - - 0 0 - 0.430 0.265 0.430 - - 0 - 0.00%
2009-03-13 0 0.230 0.141 0.300 - - 0 0 - 0.430 0.263 0.560 - - 0 - 0.00%
2009-03-12 0 0.230 0.150 0.300 - - 0 0 - 0.430 0.280 0.560 - - 0 - 0.00%
2009-03-11 0 0.230 0.132 0.230 - - 0 0 - 0.430 0.247 0.430 - - 0 - 0.00%
2009-03-10 0 0.230 0.122 0.300 - - 0 0 - 0.430 0.228 0.560 - - 0 - 0.00%
2009-03-09 0 0.230 0.116 0.300 - - 0 0 - 0.430 0.217 0.560 - - 0 - 0.00%
2009-03-06 0 0.230 0.128 0.300 - - 0 0 - 0.430 0.239 0.560 - - 0 - 0.00%
2009-03-05 0 0.230 0.125 0.300 - - 0 0 - 0.430 0.233 0.560 - - 0 - 0.00%
2009-03-04 0 0.230 0.136 0.300 - - 0 0 - 0.430 0.254 0.560 - - 0 - 0.00%
2009-03-03 0 0.230 0.121 0.230 - - 2,257 339 0.1502 0.430 0.226 0.430 - - 1,208 0.2806 0.00%
2009-03-02 0 0.230 0.123 0.300 - - 0 0 - 0.430 0.230 0.560 - - 0 - 0.00%
2009-02-27 0 0.230 0.121 0.300 - - 0 0 - 0.430 0.226 0.560 - - 0 - 0.00%
2009-02-26 0 0.230 0.129 0.300 - - 0 0 - 0.430 0.241 0.560 - - 0 - 0.00%
2009-02-25 0 0.230 0.131 0.230 - - 0 0 - 0.430 0.245 0.430 - - 0 - 0.00%
2009-02-24 0 0.230 0.121 0.280 - - 0 0 - 0.430 0.226 0.523 - - 0 - 0.00%
2009-02-23 0 0.230 0.140 0.300 - - 0 0 - 0.430 0.262 0.560 - - 0 - 0.00%
2009-02-20 0 0.230 0.111 0.280 - - 0 0 - 0.430 0.207 0.523 - - 0 - 0.00%
2009-02-19 0 0.230 0.131 0.280 - - 0 0 - 0.430 0.245 0.523 - - 0 - 0.00%
2009-02-18 0 0.230 0.111 0.280 - - 0 0 - 0.430 0.207 0.523 - - 0 - 0.00%
2009-02-17 0 0.230 0.102 0.250 - - 0 0 - 0.430 0.191 0.467 - - 0 - 0.00%
2009-02-16 0 0.230 0.123 0.280 - - 0 0 - 0.430 0.230 0.523 - - 0 - 0.00%
2009-02-13 0 0.230 0.230 0.300 0.230 0.230 50,000 11,500 0.2300 0.430 0.430 0.560 0.430 0.430 26,767 0.4296 9.52%
2009-02-12 0 0.210 0.121 - - - 0 0 - 0.392 0.226 - - - 0 - 0.00%
2009-02-11 0 0.210 0.121 0.300 - - 0 0 - 0.392 0.226 0.560 - - 0 - 0.00%
2009-02-10 0 0.210 0.111 0.300 - - 0 0 - 0.392 0.207 0.560 - - 0 - 0.00%
2009-02-09 0 0.210 0.111 0.300 - - 0 0 - 0.392 0.207 0.560 - - 0 - 0.00%
2009-02-06 0 0.210 0.136 0.300 - - 0 0 - 0.392 0.254 0.560 - - 0 - 0.00%
2009-02-05 0 0.210 0.112 0.300 - - 0 0 - 0.392 0.209 0.560 - - 0 - 0.00%
2009-02-04 0 0.210 0.135 0.295 - - 0 0 - 0.392 0.252 0.551 - - 0 - 0.00%
2009-02-03 0 0.210 0.133 0.295 - - 0 0 - 0.392 0.248 0.551 - - 0 - 0.00%
2009-02-02 0 0.210 0.134 0.295 - - 3,000 360 0.1200 0.392 0.250 0.551 - - 1,606 0.2242 0.00%
2009-01-30 0 0.210 0.119 0.295 - - 0 0 - 0.392 0.222 0.551 - - 0 - 0.00%
2009-01-29 0 0.210 0.210 0.230 0.210 0.210 75,000 15,750 0.2100 0.392 0.392 0.430 0.392 0.392 40,151 0.3923 -8.70%
2009-01-23 0 0.230 - 0.295 - - 0 0 - 0.430 - 0.551 - - 0 - 0.00%
2009-01-22 0 0.230 0.181 0.275 0.102 0.230 80,000 11,600 0.1450 0.430 0.338 0.514 0.191 0.430 42,828 0.2709 -11.54%
2009-01-21 0 0.260 0.106 0.260 - - 0 0 - 0.486 0.198 0.486 - - 0 - 0.00%
2009-01-20 0 0.260 0.122 0.260 - - 0 0 - 0.486 0.228 0.486 - - 0 - 0.00%
2009-01-19 0 0.260 0.108 0.260 - - 0 0 - 0.486 0.202 0.486 - - 0 - 0.00%
2009-01-16 0 0.260 0.100 0.260 - - 0 0 - 0.486 0.187 0.486 - - 0 - 0.00%
2009-01-15 0 0.260 0.140 0.265 0.260 0.260 10,000 2,600 0.2600 0.486 0.262 0.495 0.486 0.486 5,353 0.4857 23.81%
2009-01-14 0 0.210 0.210 0.300 0.210 0.210 100,000 21,000 0.2100 0.392 0.392 0.560 0.392 0.392 53,535 0.3923 10.53%
2009-01-13 0 0.190 0.153 0.300 0.190 0.190 5,000 950 0.1900 0.355 0.286 0.560 0.355 0.355 2,677 0.3549 -5.00%
2009-01-12 0 0.200 0.131 0.200 - - 2,500 375 0.1500 0.374 0.245 0.374 - - 1,338 0.2802 -9.09%
2009-01-09 0 0.220 0.104 0.300 - - 0 0 - 0.411 0.194 0.560 - - 0 - 0.00%
2009-01-08 0 0.220 0.108 - - - 0 0 - 0.411 0.202 - - - 0 - 0.00%
2009-01-07 0 0.220 0.125 0.300 - - 0 0 - 0.411 0.233 0.560 - - 0 - 0.00%
2009-01-06 0 0.220 0.120 0.300 - - 0 0 - 0.411 0.224 0.560 - - 0 - 0.00%
2009-01-05 0 0.220 0.111 0.250 - - 0 0 - 0.411 0.207 0.467 - - 0 - 0.00%
2009-01-02 0 0.220 0.111 0.300 - - 0 0 - 0.411 0.207 0.560 - - 0 - 0.00%
2008-12-31 0 0.220 0.104 0.300 - - 0 0 - 0.411 0.194 0.560 - - 0 - 0.00%
2008-12-30 0 0.220 0.100 0.300 - - 0 0 - 0.411 0.187 0.560 - - 0 - 0.00%
2008-12-29 0 0.220 0.100 0.280 - - 0 0 - 0.411 0.187 0.523 - - 0 - 0.00%
2008-12-24 0 0.220 0.106 0.280 - - 0 0 - 0.411 0.198 0.523 - - 0 - 0.00%
2008-12-23 0 0.220 0.123 0.280 - - 0 0 - 0.411 0.230 0.523 - - 0 - 0.00%
2008-12-22 0 0.220 0.113 0.300 - - 0 0 - 0.411 0.211 0.560 - - 0 - 0.00%
2008-12-19 0 0.220 0.105 0.250 - - 0 0 - 0.411 0.196 0.467 - - 0 - 0.00%
2008-12-18 0 0.220 0.121 0.300 - - 0 0 - 0.411 0.226 0.560 - - 0 - 0.00%
2008-12-17 0 0.220 0.112 0.290 - - 0 0 - 0.411 0.209 0.542 - - 0 - 0.00%
2008-12-16 0 0.220 0.125 0.300 - - 0 0 - 0.411 0.233 0.560 - - 0 - 0.00%
2008-12-15 0 0.220 0.121 0.250 - - 0 0 - 0.411 0.226 0.467 - - 0 - 0.00%
2008-12-12 0 0.220 0.108 0.300 - - 0 0 - 0.411 0.202 0.560 - - 0 - 0.00%
2008-12-11 0 0.220 0.115 0.300 - - 0 0 - 0.411 0.215 0.560 - - 0 - 0.00%
2008-12-10 0 0.220 0.118 0.220 - - 0 0 - 0.411 0.220 0.411 - - 0 - 0.00%
2008-12-09 0 0.220 0.151 0.300 - - 0 0 - 0.411 0.282 0.560 - - 0 - 0.00%
2008-12-08 0 0.220 0.121 0.300 0.220 0.220 5,000 1,100 0.2200 0.411 0.226 0.560 0.411 0.411 2,677 0.4109 0.00%
2008-12-05 0 0.220 0.173 0.290 - - 0 0 - 0.411 0.323 0.542 - - 0 - 0.00%
2008-12-04 0 0.220 0.188 0.300 0.220 0.220 200,000 44,000 0.2200 0.411 0.351 0.560 0.411 0.411 107,069 0.4109 -24.14%
2008-12-03 0 0.290 0.153 0.290 0.290 0.290 100,000 29,000 0.2900 0.542 0.286 0.542 0.542 0.542 53,535 0.5417 7.41%
2008-12-02 0 0.270 0.280 0.490 - - 0 0 - 0.504 0.523 0.915 - - 0 - 12.50%
2008-12-01 0 0.240 0.119 0.275 - - 0 0 - 0.448 0.222 0.514 - - 0 - 0.00%
2008-11-28 0 0.240 0.103 0.280 - - 0 0 - 0.448 0.192 0.523 - - 0 - 0.00%
2008-11-27 0 0.240 0.133 0.250 - - 0 0 - 0.448 0.248 0.467 - - 0 - 0.00%
2008-11-26 0 0.240 0.111 0.315 - - 0 0 - 0.448 0.207 0.588 - - 0 - 0.00%
2008-11-25 0 0.240 0.106 0.320 0.240 0.240 5,000 1,200 0.2400 0.448 0.198 0.598 0.448 0.448 2,677 0.4483 0.00%
2008-11-24 0 0.240 0.106 0.300 - - 0 0 - 0.448 0.198 0.560 - - 0 - 0.00%
2008-11-21 0 0.240 0.110 0.300 - - 0 0 - 0.448 0.205 0.560 - - 0 - 0.00%
2008-11-20 0 0.240 0.131 0.240 - - 0 0 - 0.448 0.245 0.448 - - 0 - 0.00%
2008-11-19 0 0.240 0.154 0.240 - - 0 0 - 0.448 0.288 0.448 - - 0 - -2.04%
2008-11-18 0 0.245 0.200 0.245 - - 0 0 - 0.458 0.374 0.458 - - 0 - -2.00%
2008-11-17 0 0.250 0.162 0.350 - - 0 0 - 0.467 0.303 0.654 - - 0 - 0.00%
2008-11-14 0 0.250 0.172 0.300 - - 0 0 - 0.467 0.321 0.560 - - 0 - 0.00%
2008-11-13 0 0.250 0.250 0.295 0.230 0.290 445,000 115,050 0.2585 0.467 0.467 0.551 0.430 0.542 238,229 0.4829 8.70%
2008-11-12 0 0.230 0.230 0.290 0.211 0.230 20,000 4,410 0.2205 0.430 0.430 0.542 0.394 0.430 10,707 0.4119 -17.86%
2008-11-11 0 0.280 0.191 0.280 - - 0 0 - 0.523 0.357 0.523 - - 0 - 0.00%
2008-11-10 0 0.280 0.260 0.300 0.250 0.290 300,000 81,600 0.2720 0.523 0.486 0.560 0.467 0.542 160,604 0.5081 5.66%
2008-11-07 0 0.265 0.265 0.270 0.238 0.280 2,040,000 534,650 0.2621 0.495 0.495 0.504 0.445 0.523 1,092,107 0.4896 -5.36%
2008-11-06 0 0.280 - 0.280 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
2008-11-05 0 0.280 - 0.290 - - 0 0 - 0.523 - 0.542 - - 0 - 0.00%
2008-11-04 0 0.280 - 0.280 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
2008-11-03 0 0.280 - 0.280 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
2008-10-31 0 0.280 - 0.280 0.280 0.290 20,000 5,700 0.2850 0.523 - 0.523 0.523 0.542 10,707 0.5324 27.27%
2008-10-30 0 0.220 0.240 0.315 0.164 0.280 165,000 32,090 0.1945 0.411 0.448 0.588 0.306 0.523 88,332 0.3633 -16.98%
2008-10-29 0 0.265 0.114 0.270 - - 0 0 - 0.495 0.213 0.504 - - 0 - 0.00%
2008-10-28 0 0.265 0.124 0.265 - - 0 0 - 0.495 0.232 0.495 - - 0 - 0.00%
2008-10-27 0 0.265 0.105 0.270 0.230 0.265 330,000 86,400 0.2618 0.495 0.196 0.504 0.430 0.495 176,664 0.4891 -11.67%
2008-10-24 0 0.300 0.300 0.400 0.250 0.250 10,000 2,500 0.2500 0.560 0.560 0.747 0.467 0.467 5,353 0.4670 20.00%
2008-10-23 0 0.250 0.153 0.250 - - 0 0 - 0.467 0.286 0.467 - - 0 - -10.71%
2008-10-22 0 0.280 0.134 0.280 - - 0 0 - 0.523 0.250 0.523 - - 0 - 0.00%
2008-10-21 0 0.280 0.127 0.280 - - 0 0 - 0.523 0.237 0.523 - - 0 - 0.00%
2008-10-20 0 0.280 0.162 0.280 - - 0 0 - 0.523 0.303 0.523 - - 0 - 0.00%
2008-10-17 0 0.280 0.184 0.340 - - 0 0 - 0.523 0.344 0.635 - - 0 - 0.00%
2008-10-16 0 0.280 0.167 0.280 - - 0 0 - 0.523 0.312 0.523 - - 0 - 0.00%
2008-10-15 0 0.280 0.211 0.330 - - 0 0 - 0.523 0.394 0.616 - - 0 - 0.00%
2008-10-14 0 0.280 0.231 0.320 0.280 0.280 30,000 8,400 0.2800 0.523 0.431 0.598 0.523 0.523 16,060 0.5230 -13.85%
2008-10-13 0 0.325 0.168 0.325 - - 1,000,000 330,000 0.3300 0.607 0.314 0.607 - - 535,346 0.6164 0.00%
2008-10-10 0 0.325 0.168 0.325 - - 0 0 - 0.607 0.314 0.607 - - 0 - -1.52%
2008-10-09 0 0.330 0.179 0.330 - - 0 0 - 0.616 0.334 0.616 - - 0 - 0.00%
2008-10-08 0 0.330 0.260 0.330 0.330 0.330 110,000 36,300 0.3300 0.616 0.486 0.616 0.616 0.616 58,888 0.6164 0.00%
2008-10-06 0 0.330 0.219 0.340 0.330 0.330 100,000 33,000 0.3300 0.616 0.409 0.635 0.616 0.616 53,535 0.6164 0.00%
2008-10-03 0 0.330 0.330 0.400 0.330 0.330 425,000 140,250 0.3300 0.616 0.616 0.747 0.616 0.616 227,522 0.6164 0.00%
2008-10-02 0 0.330 0.330 0.340 0.330 0.330 165,000 54,450 0.3300 0.616 0.616 0.635 0.616 0.616 88,332 0.6164 0.00%
2008-09-30 0 0.330 0.194 0.340 0.330 0.330 100,000 33,000 0.3300 0.616 0.362 0.635 0.616 0.616 53,535 0.6164 0.00%
2008-09-29 0 0.330 0.220 0.390 - - 0 0 - 0.616 0.411 0.729 - - 0 - 0.00%
2008-09-26 0 0.330 0.305 0.340 0.330 0.330 150,000 49,500 0.3300 0.616 0.570 0.635 0.616 0.616 80,302 0.6164 0.00%
2008-09-25 0 0.330 0.305 0.340 - - 0 0 - 0.616 0.570 0.635 - - 0 - 0.00%
2008-09-24 0 0.330 0.300 0.335 0.330 0.330 100,000 33,000 0.3300 0.616 0.560 0.626 0.616 0.616 53,535 0.6164 6.45%
2008-09-23 0 0.310 0.305 0.335 0.310 0.310 100,000 31,000 0.3100 0.579 0.570 0.626 0.579 0.579 53,535 0.5791 -8.82%
2008-09-22 0 0.340 0.305 0.310 0.300 0.340 1,000,000 331,400 0.3314 0.635 0.570 0.579 0.560 0.635 535,346 0.6190 0.00%
2008-09-19 0 0.340 0.340 0.400 0.315 0.340 357,000 118,020 0.3306 0.635 0.635 0.747 0.588 0.635 191,119 0.6175 6.25%
2008-09-18 0 0.320 0.320 0.350 0.250 0.300 50,000 13,700 0.2740 0.598 0.598 0.654 0.467 0.560 26,767 0.5118 6.67%
2008-09-17 0 0.300 0.300 0.320 0.300 0.300 320,000 96,000 0.3000 0.560 0.560 0.598 0.560 0.560 171,311 0.5604 -6.25%
2008-09-16 0 0.320 0.300 0.330 0.230 0.320 550,100 164,378 0.2988 0.598 0.560 0.616 0.430 0.598 294,494 0.5582 -3.03%
2008-09-12 0 0.330 0.330 0.350 0.300 0.330 267,500 85,050 0.3179 0.616 0.616 0.654 0.560 0.616 143,205 0.5939 20.00%
2008-09-11 0 0.275 0.235 0.295 0.255 0.340 295,000 86,775 0.2942 0.514 0.439 0.551 0.476 0.635 157,927 0.5495 -19.12%
2008-09-10 0 0.340 0.270 0.340 - - 0 0 - 0.635 0.504 0.635 - - 0 - -2.86%
2008-09-09 0 0.350 0.270 0.400 - - 0 0 - 0.654 0.504 0.747 - - 0 - 0.00%
2008-09-08 0 0.350 0.260 0.390 - - 0 0 - 0.654 0.486 0.729 - - 0 - 0.00%
2008-09-05 0 0.350 0.270 0.350 - - 0 0 - 0.654 0.504 0.654 - - 0 - 0.00%
2008-09-04 0 0.350 0.260 0.360 - - 0 0 - 0.654 0.486 0.672 - - 0 - 0.00%
2008-09-03 0 0.350 0.265 0.350 0.350 0.350 20,000 7,000 0.3500 0.654 0.495 0.654 0.654 0.654 10,707 0.6538 0.00%
2008-09-02 0 0.350 0.255 0.360 - - 0 0 - 0.654 0.476 0.672 - - 0 - 0.00%
2008-09-01 0 0.350 0.300 0.370 - - 0 0 - 0.654 0.560 0.691 - - 0 - 0.00%
2008-08-29 0 0.350 0.350 0.400 - - 0 0 - 0.654 0.654 0.747 - - 0 - 0.00%
2008-08-28 0 0.350 0.350 0.400 0.350 0.350 7,671 2,631 0.3430 0.654 0.654 0.747 0.654 0.654 4,107 0.6407 -2.78%
2008-08-27 0 0.360 0.360 0.380 0.360 0.360 200,000 72,000 0.3600 0.672 0.672 0.710 0.672 0.672 107,069 0.6725 0.00%
2008-08-26 0 0.360 0.350 0.370 0.360 0.370 1,200,081 442,028 0.3683 0.672 0.654 0.691 0.672 0.691 642,459 0.6880 0.00%
2008-08-25 0 0.360 0.360 0.370 0.360 0.360 900,000 324,000 0.3600 0.672 0.672 0.691 0.672 0.672 481,812 0.6725 0.00%
2008-08-21 0 0.360 0.330 0.365 0.360 0.360 95,000 34,200 0.3600 0.672 0.616 0.682 0.672 0.672 50,858 0.6725 -5.26%
2008-08-20 0 0.380 0.360 0.400 0.360 0.380 1,020,000 374,700 0.3674 0.710 0.672 0.747 0.672 0.710 546,053 0.6862 5.56%
2008-08-19 0 0.360 0.360 0.365 0.360 0.360 32,716 11,723 0.3583 0.672 0.672 0.682 0.672 0.672 17,514 0.6693 -1.37%
2008-08-18 0 0.365 0.360 0.365 0.360 0.365 460,000 165,850 0.3605 0.682 0.672 0.682 0.672 0.682 246,259 0.6735 1.39%
2008-08-15 0 0.360 0.360 0.370 0.360 0.360 655,000 235,800 0.3600 0.672 0.672 0.691 0.672 0.672 350,652 0.6725 0.00%
2008-08-14 0 0.360 0.360 0.370 0.345 0.360 418,750 150,450 0.3593 0.672 0.672 0.691 0.644 0.672 224,176 0.6711 -2.70%
2008-08-13 0 0.370 0.370 0.390 0.360 0.360 125,560 45,872 0.3653 0.691 0.691 0.729 0.672 0.672 67,218 0.6824 2.78%
2008-08-12 0 0.360 0.360 0.365 0.360 0.360 269,501 96,930 0.3597 0.672 0.672 0.682 0.672 0.672 144,276 0.6718 -2.70%
2008-08-11 0 0.370 0.370 0.390 0.370 0.385 1,543,099 583,916 0.3784 0.691 0.691 0.729 0.691 0.719 826,092 0.7068 -5.13%
2008-08-08 0 0.390 0.375 0.400 0.375 0.390 266,500 103,183 0.3872 0.729 0.700 0.747 0.700 0.729 142,670 0.7232 0.00%
2008-08-07 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 0.729 0.710 0.729 0.729 0.729 10,707 0.7285 2.63%
2008-08-05 0 0.380 0.380 0.390 0.370 0.370 220,000 81,400 0.3700 0.710 0.710 0.729 0.691 0.691 117,776 0.6911 0.00%
2008-08-04 0 0.380 0.380 0.400 0.380 0.380 315,000 119,700 0.3800 0.710 0.710 0.747 0.710 0.710 168,634 0.7098 -2.56%
2008-08-01 0 0.390 0.390 0.400 0.390 0.390 400,000 156,000 0.3900 0.729 0.729 0.747 0.729 0.729 214,139 0.7285 0.00%
2008-07-31 0 0.390 0.390 0.405 0.390 0.390 206,000 80,320 0.3899 0.729 0.729 0.757 0.729 0.729 110,281 0.7283 0.00%
2008-07-30 0 0.390 0.390 0.400 0.390 0.390 200,000 78,000 0.3900 0.729 0.729 0.747 0.729 0.729 107,069 0.7285 0.00%
2008-07-29 0 0.390 0.390 0.410 0.390 0.390 662,500 258,325 0.3899 0.729 0.729 0.766 0.729 0.729 354,667 0.7284 -2.50%
2008-07-28 0 0.400 0.380 0.410 0.380 0.405 490,000 190,450 0.3887 0.747 0.710 0.766 0.710 0.757 262,320 0.7260 0.00%
2008-07-25 0 0.400 0.390 0.400 0.380 0.400 735,000 282,700 0.3846 0.747 0.729 0.747 0.710 0.747 393,480 0.7185 -2.44%
2008-07-24 0 0.410 0.395 0.410 0.415 0.415 100,000 41,500 0.4150 0.766 0.738 0.766 0.775 0.775 53,535 0.7752 2.50%
2008-07-23 0 0.400 0.405 0.410 0.380 0.400 1,090,000 424,900 0.3898 0.747 0.757 0.766 0.710 0.747 583,528 0.7282 5.26%
2008-07-22 0 0.380 0.380 0.400 0.380 0.380 605,000 229,900 0.3800 0.710 0.710 0.747 0.710 0.710 323,885 0.7098 0.00%
2008-07-21 0 0.380 0.380 0.410 0.380 0.480 275,000 113,000 0.4109 0.710 0.710 0.766 0.710 0.897 147,220 0.7676 0.00%
2008-07-18 0 0.380 0.380 0.390 0.380 0.380 135,000 51,300 0.3800 0.710 0.710 0.729 0.710 0.710 72,272 0.7098 0.00%
2008-07-17 0 0.380 0.380 0.390 0.380 0.390 1,735,000 663,700 0.3825 0.710 0.710 0.729 0.710 0.729 928,826 0.7146 0.00%
2008-07-16 0 0.380 0.380 0.395 0.380 0.400 25,000 9,600 0.3840 0.710 0.710 0.738 0.710 0.747 13,384 0.7173 -5.00%
2008-07-15 0 0.400 0.380 0.400 0.380 0.400 2,355,000 899,925 0.3821 0.747 0.710 0.747 0.710 0.747 1,260,741 0.7138 5.26%
2008-07-14 0 0.380 0.380 0.385 0.380 0.390 920,000 350,750 0.3813 0.710 0.710 0.719 0.710 0.729 492,519 0.7122 -2.56%
2008-07-11 0 0.390 0.390 0.400 0.385 0.420 7,156,000 2,839,335 0.3968 0.729 0.729 0.747 0.719 0.785 3,830,939 0.7412 0.00%
2008-07-10 0 0.390 0.390 0.400 0.385 0.490 13,501,466 5,763,593 0.4269 0.729 0.729 0.747 0.719 0.915 7,227,961 0.7974 -6.02%
2008-07-09 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2008-06-18 0 0.415 0.400 0.415 0.400 0.420 1,555,000 631,000 0.4058 0.775 0.747 0.775 0.747 0.785 832,464 0.7580 3.75%
2008-06-17 0 0.400 0.400 0.420 0.395 0.410 2,800,000 1,141,050 0.4075 0.747 0.747 0.785 0.738 0.766 1,498,970 0.7612 -1.23%
2008-06-16 0 0.405 0.405 0.415 0.400 0.425 1,358,790 560,459 0.4125 0.757 0.757 0.775 0.747 0.794 727,423 0.7705 -3.57%
2008-06-13 0 0.420 0.420 0.430 0.400 0.420 985,000 413,275 0.4196 0.785 0.785 0.803 0.747 0.785 527,316 0.7837 5.00%
2008-06-12 0 0.400 0.395 0.410 0.400 0.425 1,088,459 442,988 0.4070 0.747 0.738 0.766 0.747 0.794 582,703 0.7602 -5.88%
2008-06-11 0 0.425 0.425 0.430 - - 2,000 810 0.4050 0.794 0.794 0.803 - - 1,071 0.7565 0.00%
2008-06-10 0 0.425 0.420 0.430 0.420 0.430 211,250 89,675 0.4245 0.794 0.785 0.803 0.785 0.803 113,092 0.7929 -4.49%
2008-06-06 0 0.445 0.425 0.445 0.425 0.445 322,250 141,773 0.4399 0.831 0.794 0.831 0.794 0.831 172,515 0.8218 3.49%
2008-06-05 0 0.430 0.425 0.440 0.425 0.430 70,000 30,050 0.4293 0.803 0.794 0.822 0.794 0.803 37,474 0.8019 1.18%
2008-06-04 0 0.425 0.425 0.430 0.425 0.425 21,000 8,905 0.4240 0.794 0.794 0.803 0.794 0.794 11,242 0.7921 -3.41%
2008-06-03 0 0.440 0.425 0.440 0.420 0.440 479,750 204,473 0.4262 0.822 0.794 0.822 0.785 0.822 256,832 0.7961 6.02%
2008-06-02 0 0.415 0.415 0.435 0.410 0.445 250,000 107,600 0.4304 0.775 0.775 0.813 0.766 0.831 133,837 0.8040 -4.60%
2008-05-30 0 0.435 0.415 0.445 0.400 0.440 559,000 239,890 0.4291 0.813 0.775 0.831 0.747 0.822 299,259 0.8016 7.41%
2008-05-29 0 0.405 0.400 0.410 0.405 0.405 50,000 20,250 0.4050 0.757 0.747 0.766 0.757 0.757 26,767 0.7565 -1.22%
2008-05-28 0 0.410 0.400 0.435 0.410 0.410 295,000 120,950 0.4100 0.766 0.747 0.813 0.766 0.766 157,927 0.7659 -2.38%
2008-05-27 0 0.420 0.420 0.440 0.405 0.420 180,000 74,325 0.4129 0.785 0.785 0.822 0.757 0.785 96,362 0.7713 3.70%
2008-05-26 0 0.405 0.400 0.430 0.400 0.410 327,500 132,663 0.4051 0.757 0.747 0.803 0.747 0.766 175,326 0.7567 1.25%
2008-05-23 0 0.400 0.400 0.440 0.400 0.415 257,600 105,852 0.4109 0.747 0.747 0.822 0.747 0.775 137,905 0.7676 -1.23%
2008-05-22 0 0.405 0.405 0.420 0.400 0.435 325,000 133,350 0.4103 0.757 0.757 0.785 0.747 0.813 173,988 0.7664 1.25%
2008-05-21 0 0.400 0.400 0.440 0.400 0.440 190,000 82,000 0.4316 0.747 0.747 0.822 0.747 0.822 101,716 0.8062 -9.09%
2008-05-20 0 0.440 0.385 0.440 0.440 0.440 105,000 46,200 0.4400 0.822 0.719 0.822 0.822 0.822 56,211 0.8219 0.00%
2008-05-19 0 0.440 0.375 0.440 0.440 0.440 50,000 22,000 0.4400 0.822 0.700 0.822 0.822 0.822 26,767 0.8219 2.33%
2008-05-16 0 0.430 0.415 0.440 0.430 0.440 190,000 82,800 0.4358 0.803 0.775 0.822 0.803 0.822 101,716 0.8140 1.18%
2008-05-15 0 0.425 0.425 0.450 0.425 0.425 90,000 38,250 0.4250 0.794 0.794 0.841 0.794 0.794 48,181 0.7939 -5.56%
2008-05-14 0 0.450 0.425 0.450 0.350 0.450 1,190,000 524,775 0.4410 0.841 0.794 0.841 0.654 0.841 637,062 0.8237 5.88%
2008-05-13 0 0.425 0.405 0.445 0.425 0.450 535,000 228,125 0.4264 0.794 0.757 0.831 0.794 0.841 286,410 0.7965 0.00%
2008-05-09 0 0.425 0.400 0.425 0.360 0.425 1,063,750 433,750 0.4078 0.794 0.747 0.794 0.672 0.794 569,475 0.7617 10.39%
2008-05-08 0 0.385 0.335 0.385 0.375 0.390 568,155 213,203 0.3753 0.719 0.626 0.719 0.700 0.729 304,160 0.7010 2.67%
2008-05-07 0 0.375 0.335 0.375 0.330 0.375 150,100 52,280 0.3483 0.700 0.626 0.700 0.616 0.700 80,355 0.6506 4.17%
2008-05-06 0 0.360 0.345 0.380 - - 0 0 - 0.672 0.644 0.710 - - 0 - 0.00%
2008-05-05 0 0.360 0.335 0.370 0.300 0.360 2,105,000 724,750 0.3443 0.672 0.626 0.691 0.560 0.672 1,126,904 0.6431 5.88%
2008-05-02 0 0.340 0.330 0.340 0.325 0.340 131,500 43,150 0.3281 0.635 0.616 0.635 0.607 0.635 70,398 0.6129 7.94%
2008-04-30 0 0.315 0.315 0.345 - - 0 0 - 0.588 0.588 0.644 - - 0 - 0.00%
2008-04-29 0 0.315 0.315 0.330 0.315 0.330 257,500 84,313 0.3274 0.588 0.588 0.616 0.588 0.616 137,852 0.6116 -4.55%
2008-04-28 0 0.330 0.340 0.345 - - 0 0 - 0.616 0.635 0.644 - - 0 - 0.00%
2008-04-25 0 0.330 0.285 0.350 0.320 0.330 365,900 119,093 0.3255 0.616 0.532 0.654 0.598 0.616 195,883 0.6080 3.13%
2008-04-24 0 0.320 0.275 0.330 0.320 0.320 251,500 80,368 0.3196 0.598 0.514 0.616 0.598 0.598 134,640 0.5969 6.67%
2008-04-23 0 0.300 0.285 0.325 - - 0 0 - 0.560 0.532 0.607 - - 0 - 0.00%
2008-04-22 0 0.300 0.300 0.325 0.300 0.320 480,000 146,000 0.3042 0.560 0.560 0.607 0.560 0.598 256,966 0.5682 -9.09%
2008-04-21 0 0.330 0.275 0.335 0.275 0.330 45,500 13,325 0.2929 0.616 0.514 0.626 0.514 0.616 24,358 0.5470 1.54%
2008-04-18 0 0.325 0.325 0.330 0.315 0.315 200,000 63,000 0.3150 0.607 0.607 0.616 0.588 0.588 107,069 0.5884 4.84%
2008-04-17 0 0.310 0.275 0.310 0.310 0.310 60,000 18,600 0.3100 0.579 0.514 0.579 0.579 0.579 32,121 0.5791 10.71%
2008-04-16 0 0.280 0.280 0.310 0.250 0.310 100,000 26,650 0.2665 0.523 0.523 0.579 0.467 0.579 53,535 0.4978 -9.68%
2008-04-15 0 0.310 0.285 0.310 - - 0 0 - 0.579 0.532 0.579 - - 0 - -1.59%
2008-04-14 0 0.315 0.285 0.350 0.285 0.315 220,000 68,900 0.3132 0.588 0.532 0.654 0.532 0.588 117,776 0.5850 3.28%
2008-04-11 0 0.305 0.290 0.305 0.290 0.310 91,250 27,938 0.3062 0.570 0.542 0.570 0.542 0.579 48,850 0.5719 -1.61%
2008-04-10 0 0.310 0.290 0.310 - - 0 0 - 0.579 0.542 0.579 - - 0 - 0.00%
2008-04-09 0 0.310 0.290 0.310 0.310 0.310 200,000 62,000 0.3100 0.579 0.542 0.579 0.579 0.579 107,069 0.5791 1.64%
2008-04-08 0 0.305 0.295 0.315 0.285 0.320 570,061 173,219 0.3039 0.570 0.551 0.588 0.532 0.598 305,180 0.5676 -4.69%
2008-04-07 0 0.320 0.280 0.325 0.310 0.320 260,000 83,100 0.3196 0.598 0.523 0.607 0.579 0.598 139,190 0.5970 0.00%
2008-04-03 0 0.320 0.285 0.325 0.320 0.320 175,000 56,000 0.3200 0.598 0.532 0.607 0.598 0.598 93,686 0.5977 0.00%
2008-04-02 0 0.320 0.300 0.330 0.280 0.320 157,000 48,960 0.3118 0.598 0.560 0.616 0.523 0.598 84,049 0.5825 14.29%
2008-04-01 0 0.280 0.280 0.315 0.265 0.265 10,000 2,650 0.2650 0.523 0.523 0.588 0.495 0.495 5,353 0.4950 -12.50%
2008-03-31 0 0.320 0.275 0.320 - - 0 0 - 0.598 0.514 0.598 - - 0 - 0.00%
2008-03-28 0 0.320 0.300 0.325 0.300 0.320 630,000 199,000 0.3159 0.598 0.560 0.607 0.560 0.598 337,268 0.5900 6.67%
2008-03-27 0 0.300 0.265 0.320 0.300 0.300 500,000 150,000 0.3000 0.560 0.495 0.598 0.560 0.560 267,673 0.5604 0.00%
2008-03-26 0 0.300 0.265 0.300 - - 0 0 - 0.560 0.495 0.560 - - 0 - 0.00%
2008-03-25 0 0.300 0.270 0.320 - - 0 0 - 0.560 0.504 0.598 - - 0 - 0.00%
2008-03-20 0 0.300 0.280 0.330 0.300 0.300 750,000 225,000 0.3000 0.560 0.523 0.616 0.560 0.560 401,510 0.5604 0.00%
2008-03-19 0 0.300 0.300 0.310 0.290 0.300 343,600 102,464 0.2982 0.560 0.560 0.579 0.542 0.560 183,945 0.5570 3.45%
2008-03-18 0 0.290 0.275 0.300 0.250 0.290 2,364,000 664,475 0.2811 0.542 0.514 0.560 0.467 0.542 1,265,559 0.5250 7.41%
2008-03-17 0 0.270 0.255 0.290 0.255 0.300 570,000 157,000 0.2754 0.504 0.476 0.542 0.476 0.560 305,147 0.5145 -10.00%
2008-03-14 0 0.300 0.280 0.300 - - 0 0 - 0.560 0.523 0.560 - - 0 - 0.00%
2008-03-13 0 0.300 0.290 0.300 0.300 0.300 36,900 11,013 0.2985 0.560 0.542 0.560 0.560 0.560 19,754 0.5575 0.00%
2008-03-12 0 0.300 0.300 0.315 0.290 0.315 315,000 94,525 0.3001 0.560 0.560 0.588 0.542 0.588 168,634 0.5605 0.00%
2008-03-11 0 0.300 0.310 0.315 0.300 0.300 100,000 30,000 0.3000 0.560 0.579 0.588 0.560 0.560 53,535 0.5604 -6.25%
2008-03-10 0 0.320 0.265 0.320 - - 0 0 - 0.598 0.495 0.598 - - 0 - -1.54%
2008-03-07 0 0.325 0.285 0.325 - - 0 0 - 0.607 0.532 0.607 - - 0 - -1.52%
2008-03-06 0 0.330 0.285 0.330 0.300 0.330 290,000 93,750 0.3233 0.616 0.532 0.616 0.560 0.616 155,250 0.6039 10.00%
2008-03-05 0 0.300 0.275 0.320 0.270 0.300 315,000 86,100 0.2733 0.560 0.514 0.598 0.504 0.560 168,634 0.5106 0.00%
2008-03-04 0 0.300 0.295 0.300 0.300 0.300 135,000 40,500 0.3000 0.560 0.551 0.560 0.560 0.560 72,272 0.5604 -7.69%
2008-03-03 0 0.325 0.300 0.325 0.325 0.325 185,000 60,125 0.3250 0.607 0.560 0.607 0.607 0.607 99,039 0.6071 6.56%
2008-02-29 0 0.305 0.300 0.330 - - 0 0 - 0.570 0.560 0.616 - - 0 - 0.00%
2008-02-28 0 0.305 0.305 0.340 0.300 0.325 275,300 84,659 0.3075 0.570 0.570 0.635 0.560 0.607 147,381 0.5744 -1.61%
2008-02-27 0 0.310 0.310 0.335 0.310 0.315 75,000 23,300 0.3107 0.579 0.579 0.626 0.579 0.588 40,151 0.5803 0.00%
2008-02-26 0 0.310 0.330 0.335 0.310 0.310 35,000 10,850 0.3100 0.579 0.616 0.626 0.579 0.579 18,737 0.5791 1.64%
2008-02-25 0 0.305 0.305 0.335 0.300 0.305 140,000 42,550 0.3039 0.570 0.570 0.626 0.560 0.570 74,948 0.5677 -7.58%
2008-02-22 0 0.330 0.305 0.330 0.330 0.330 50,000 16,500 0.3300 0.616 0.570 0.616 0.616 0.616 26,767 0.6164 -2.94%
2008-02-21 0 0.340 0.335 0.360 0.330 0.340 342,500 114,038 0.3330 0.635 0.626 0.672 0.616 0.635 183,356 0.6219 3.03%
2008-02-20 0 0.330 0.365 0.370 - - 0 0 - 0.616 0.682 0.691 - - 0 - 0.00%
2008-02-19 0 0.330 0.330 0.360 0.360 0.360 5,000 1,800 0.3600 0.616 0.616 0.672 0.672 0.672 2,677 0.6725 3.13%
2008-02-18 0 0.320 0.320 0.360 - - 0 0 - 0.598 0.598 0.672 - - 0 - 3.23%
2008-02-15 0 0.310 0.310 0.345 0.305 0.395 201,850 72,168 0.3575 0.579 0.579 0.644 0.570 0.738 108,060 0.6679 5.08%
2008-02-14 0 0.295 0.290 0.305 0.295 0.295 130,000 38,350 0.2950 0.551 0.542 0.570 0.551 0.551 69,595 0.5510 -14.49%
2008-02-13 0 0.345 0.300 0.345 - - 0 0 - 0.644 0.560 0.644 - - 0 - -1.43%
2008-02-12 0 0.350 0.300 0.355 0.350 0.350 25,000 8,750 0.3500 0.654 0.560 0.663 0.654 0.654 13,384 0.6538 9.38%
2008-02-11 0 0.320 0.300 0.340 0.280 0.320 800,000 234,500 0.2931 0.598 0.560 0.635 0.523 0.598 428,277 0.5475 0.00%
2008-02-06 0 0.320 0.270 0.340 - - 0 0 - 0.598 0.504 0.635 - - 0 - 0.00%
2008-02-05 0 0.320 0.300 0.345 - - 30,000 9,600 0.3200 0.598 0.560 0.644 - - 16,060 0.5977 0.00%
2008-02-04 0 0.320 0.305 0.330 0.300 0.320 827,500 261,000 0.3154 0.598 0.570 0.616 0.560 0.598 442,999 0.5892 6.67%
2008-02-01 0 0.300 0.300 0.310 0.260 0.320 895,000 269,750 0.3014 0.560 0.560 0.579 0.486 0.598 479,135 0.5630 5.26%
2008-01-31 0 0.285 0.285 0.290 0.280 0.320 720,000 215,900 0.2999 0.532 0.532 0.542 0.523 0.598 385,449 0.5601 -5.00%
2008-01-30 0 0.300 0.310 0.315 0.290 0.355 1,070,000 327,575 0.3061 0.560 0.579 0.588 0.542 0.663 572,821 0.5719 -9.09%
2008-01-29 0 0.330 0.310 0.330 - - 27,100 8,380 0.3092 0.616 0.579 0.616 - - 14,508 0.5776 -1.49%
2008-01-28 0 0.335 0.315 0.335 0.315 0.335 310,000 100,350 0.3237 0.626 0.588 0.626 0.588 0.626 165,957 0.6047 3.08%
2008-01-25 0 0.325 0.350 0.355 0.325 0.325 55,000 17,875 0.3250 0.607 0.654 0.663 0.607 0.607 29,444 0.6071 -9.72%
2008-01-24 0 0.360 0.330 0.360 0.350 0.360 435,000 152,300 0.3501 0.672 0.616 0.672 0.654 0.672 232,876 0.6540 10.77%
2008-01-23 0 0.325 0.325 0.335 0.315 0.350 2,525,000 833,200 0.3300 0.607 0.607 0.626 0.588 0.654 1,351,750 0.6164 -5.80%
2008-01-22 0 0.345 0.270 0.345 0.250 0.350 490,000 159,400 0.3253 0.644 0.504 0.644 0.467 0.654 262,320 0.6077 -9.21%
2008-01-21 0 0.380 0.300 0.390 0.350 0.380 25,000 9,050 0.3620 0.710 0.560 0.729 0.654 0.710 13,384 0.6762 0.00%
2008-01-18 0 0.380 0.335 0.380 0.380 0.380 5,000 1,900 0.3800 0.710 0.626 0.710 0.710 0.710 2,677 0.7098 0.00%
2008-01-17 0 0.380 0.370 0.395 0.370 0.380 58,121 21,761 0.3744 0.710 0.691 0.738 0.691 0.710 31,115 0.6994 -5.00%
2008-01-16 0 0.400 0.345 0.405 0.380 0.400 880,000 344,925 0.3920 0.747 0.644 0.757 0.710 0.747 471,105 0.7322 0.00%
2008-01-15 0 0.400 0.380 0.405 0.320 0.400 32,510 12,253 0.3769 0.747 0.710 0.757 0.598 0.747 17,404 0.7040 0.00%
2008-01-14 0 0.400 0.355 0.400 - - 0 0 - 0.747 0.663 0.747 - - 0 - -2.44%
2008-01-11 0 0.410 0.375 0.440 0.405 0.410 444,000 180,833 0.4073 0.766 0.700 0.822 0.757 0.766 237,694 0.7608 0.00%
2008-01-10 0 0.410 0.370 0.410 0.410 0.410 50,000 20,500 0.4100 0.766 0.691 0.766 0.766 0.766 26,767 0.7659 0.00%
2008-01-09 0 0.410 0.385 0.420 0.400 0.410 650,000 262,000 0.4031 0.766 0.719 0.785 0.747 0.766 347,975 0.7529 0.00%
2008-01-08 0 0.410 0.385 0.420 0.385 0.410 510,000 204,600 0.4012 0.766 0.719 0.785 0.719 0.766 273,027 0.7494 0.00%
2008-01-07 0 0.410 0.380 0.420 0.390 0.410 290,000 117,000 0.4034 0.766 0.710 0.785 0.729 0.766 155,250 0.7536 0.00%
2008-01-04 0 0.410 0.400 0.420 0.370 0.410 55,661 22,581 0.4057 0.766 0.747 0.785 0.691 0.766 29,798 0.7578 5.13%
2008-01-03 0 0.390 0.365 0.400 0.390 0.395 95,000 37,500 0.3947 0.729 0.682 0.747 0.729 0.738 50,858 0.7373 -2.50%
2008-01-02 0 0.400 0.395 0.415 0.390 0.400 351,750 137,556 0.3911 0.747 0.738 0.775 0.729 0.747 188,308 0.7305 0.00%
2007-12-31 0 0.400 0.400 0.410 0.400 0.400 10,000 4,000 0.4000 0.747 0.747 0.766 0.747 0.747 5,353 0.7472 -4.76%
2007-12-28 0 0.420 0.400 0.435 0.400 0.420 455,000 189,500 0.4165 0.785 0.747 0.813 0.747 0.785 243,583 0.7780 1.20%
2007-12-27 0 0.415 0.415 0.420 0.400 0.400 545,000 218,000 0.4000 0.775 0.775 0.785 0.747 0.747 291,764 0.7472 3.75%
2007-12-24 0 0.400 0.360 0.400 - - 0 0 - 0.747 0.672 0.747 - - 0 - 0.00%
2007-12-21 0 0.400 0.410 0.415 0.400 0.400 2,000,000 800,000 0.4000 0.747 0.766 0.775 0.747 0.747 1,070,693 0.7472 2.56%
2007-12-20 0 0.390 0.355 0.395 0.390 0.390 75,000 29,250 0.3900 0.729 0.663 0.738 0.729 0.729 40,151 0.7285 -2.50%
2007-12-19 0 0.400 0.330 0.400 0.400 0.400 1,201,000 480,380 0.4000 0.747 0.616 0.747 0.747 0.747 642,951 0.7471 0.00%
2007-12-18 0 0.400 0.335 0.400 0.400 0.400 1,000,000 400,000 0.4000 0.747 0.626 0.747 0.747 0.747 535,346 0.7472 0.00%
2007-12-17 0 0.400 0.400 0.425 0.350 0.400 170,000 66,075 0.3887 0.747 0.747 0.794 0.654 0.747 91,009 0.7260 0.00%
2007-12-14 0 0.400 0.400 0.410 0.400 0.400 1,035,350 414,001 0.3999 0.747 0.747 0.766 0.747 0.747 554,271 0.7469 0.00%
2007-12-13 0 0.400 0.400 0.410 0.400 0.400 1,297,591 518,985 0.4000 0.747 0.747 0.766 0.747 0.747 694,661 0.7471 0.00%
2007-12-12 0 0.400 0.400 0.405 0.365 0.400 405,000 157,375 0.3886 0.747 0.747 0.757 0.682 0.747 216,815 0.7258 -4.76%
2007-12-11 0 0.420 0.395 0.420 0.395 0.435 250,000 103,750 0.4150 0.785 0.738 0.785 0.738 0.813 133,837 0.7752 5.00%
2007-12-10 0 0.400 0.400 0.425 0.400 0.405 1,415,000 569,650 0.4026 0.747 0.747 0.794 0.747 0.757 757,515 0.7520 -1.23%
2007-12-07 0 0.405 0.400 0.420 0.400 0.440 1,690,011 684,754 0.4052 0.757 0.747 0.785 0.747 0.822 904,741 0.7569 -3.57%
2007-12-06 0 0.420 0.415 0.420 0.420 0.425 355,700 149,448 0.4202 0.785 0.775 0.785 0.785 0.794 190,423 0.7848 -3.45%
2007-12-05 0 0.435 0.435 0.440 0.410 0.465 340,000 146,900 0.4321 0.813 0.813 0.822 0.766 0.869 182,018 0.8071 3.57%
2007-12-04 0 0.420 0.415 0.430 0.405 0.430 530,000 219,600 0.4143 0.785 0.775 0.803 0.757 0.803 283,734 0.7740 -1.18%
2007-12-03 0 0.425 0.415 0.425 0.420 0.425 300,000 126,500 0.4217 0.794 0.775 0.794 0.785 0.794 160,604 0.7877 1.19%
2007-11-30 0 0.420 0.410 0.420 0.405 0.455 235,000 100,700 0.4285 0.785 0.766 0.785 0.757 0.850 125,806 0.8004 1.20%
2007-11-29 0 0.415 0.415 0.420 0.400 0.410 700,000 284,675 0.4067 0.775 0.775 0.785 0.747 0.766 374,742 0.7597 1.22%
2007-11-28 0 0.410 0.420 0.425 0.400 0.435 2,007,500 821,138 0.4090 0.766 0.785 0.794 0.747 0.813 1,074,708 0.7641 -2.38%
2007-11-27 0 0.420 0.425 0.440 0.415 0.430 557,903 234,022 0.4195 0.785 0.794 0.822 0.775 0.803 298,671 0.7835 -5.62%
2007-11-26 0 0.445 0.445 0.480 0.425 0.445 225,000 96,425 0.4286 0.831 0.831 0.897 0.794 0.831 120,453 0.8005 0.00%
2007-11-23 0 0.445 0.445 0.450 0.410 0.490 445,000 202,800 0.4557 0.831 0.831 0.841 0.766 0.915 238,229 0.8513 2.30%
2007-11-22 0 0.435 0.435 0.440 0.420 0.445 980,108 420,292 0.4288 0.813 0.813 0.822 0.785 0.831 524,697 0.8010 -3.33%
2007-11-21 0 0.450 0.435 0.450 0.430 0.450 395,000 175,025 0.4431 0.841 0.813 0.841 0.803 0.841 211,462 0.8277 -2.17%
2007-11-20 0 0.460 0.450 0.475 0.430 0.460 425,000 188,950 0.4446 0.859 0.841 0.887 0.803 0.859 227,522 0.8305 2.22%
2007-11-19 0 0.450 0.430 0.450 0.430 0.450 420,000 183,400 0.4367 0.841 0.803 0.841 0.803 0.841 224,845 0.8157 4.65%
2007-11-16 0 0.430 0.430 0.440 0.425 0.430 275,000 117,725 0.4281 0.803 0.803 0.822 0.794 0.803 147,220 0.7997 -2.27%
2007-11-15 0 0.440 0.435 0.450 0.430 0.440 195,000 84,800 0.4349 0.822 0.813 0.841 0.803 0.822 104,393 0.8123 -1.12%
2007-11-14 0 0.445 0.445 0.455 0.440 0.450 757,000 338,890 0.4477 0.831 0.831 0.850 0.822 0.841 405,257 0.8362 1.14%
2007-11-13 0 0.440 0.430 0.440 0.425 0.465 2,241,000 974,550 0.4349 0.822 0.803 0.822 0.794 0.869 1,199,711 0.8123 -2.22%
2007-11-12 0 0.450 0.440 0.445 0.450 0.490 1,230,000 564,100 0.4586 0.841 0.822 0.831 0.841 0.915 658,476 0.8567 -10.00%
2007-11-09 0 0.500 0.490 0.500 0.480 0.540 2,802,500 1,411,350 0.5036 0.934 0.915 0.934 0.897 1.009 1,500,308 0.9407 -5.66%
2007-11-08 0 0.530 0.530 0.540 0.510 0.630 17,581,000 9,927,760 0.5647 0.990 0.990 1.009 0.953 1.177 9,411,925 1.0548 -5.36%
2007-11-07 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 1.046 - - - - 0 - 0.00%
2007-09-21 0 0.560 0.550 0.560 0.520 0.570 9,300,520 5,091,560 0.5474 1.046 1.027 1.046 0.971 1.065 4,979,000 1.0226 5.66%
2007-09-20 0 0.530 0.530 0.540 0.520 0.550 5,152,000 2,779,770 0.5396 0.990 0.990 1.009 0.971 1.027 2,758,105 1.0079 -1.85%
2007-09-19 0 0.540 0.530 0.540 0.530 0.560 3,088,000 1,677,830 0.5433 1.009 0.990 1.009 0.990 1.046 1,653,150 1.0149 1.89%
2007-09-18 0 0.530 0.530 0.540 0.530 0.560 3,173,627 1,707,871 0.5381 0.990 0.990 1.009 0.990 1.046 1,698,990 1.0052 -3.64%
2007-09-17 0 0.550 0.530 0.550 0.520 0.570 4,755,500 2,587,270 0.5441 1.027 0.990 1.027 0.971 1.065 2,545,840 1.0163 1.85%
2007-09-14 0 0.540 0.530 0.540 0.495 0.540 7,913,500 4,105,065 0.5187 1.009 0.990 1.009 0.925 1.009 4,236,464 0.9690 5.88%
2007-09-13 0 0.510 0.500 0.510 0.440 0.510 3,257,500 1,540,450 0.4729 0.953 0.934 0.953 0.822 0.953 1,743,891 0.8833 10.87%
2007-09-12 0 0.460 0.440 0.460 0.440 0.460 1,005,000 458,200 0.4559 0.859 0.822 0.859 0.822 0.859 538,023 0.8516 2.22%
2007-09-11 0 0.450 0.435 0.450 0.430 0.450 1,476,000 657,160 0.4452 0.841 0.813 0.841 0.803 0.841 790,171 0.8317 2.27%
2007-09-10 0 0.440 0.430 0.440 0.425 0.455 750,000 328,725 0.4383 0.822 0.803 0.822 0.794 0.850 401,510 0.8187 -2.22%
2007-09-07 0 0.450 0.440 0.450 0.440 0.455 1,046,518 463,913 0.4433 0.841 0.822 0.841 0.822 0.850 560,250 0.8280 -2.17%
2007-09-06 0 0.460 0.440 0.460 0.440 0.465 385,000 171,625 0.4458 0.859 0.822 0.859 0.822 0.869 206,108 0.8327 -2.13%
2007-09-05 0 0.470 0.450 0.470 0.450 0.470 240,000 108,650 0.4527 0.878 0.841 0.878 0.841 0.878 128,483 0.8456 0.00%
2007-09-04 0 0.470 0.455 0.470 0.445 0.470 575,500 263,970 0.4587 0.878 0.850 0.878 0.831 0.878 308,092 0.8568 1.08%
2007-09-03 0 0.465 0.465 0.485 0.440 0.475 545,500 247,310 0.4534 0.869 0.869 0.906 0.822 0.887 292,031 0.8469 3.33%
2007-08-31 0 0.450 0.440 0.450 0.440 0.450 2,563,900 1,151,502 0.4491 0.841 0.822 0.841 0.822 0.841 1,372,575 0.8389 0.00%
2007-08-30 0 0.450 0.450 0.465 0.450 0.480 1,152,500 544,775 0.4727 0.841 0.841 0.869 0.841 0.897 616,987 0.8830 -2.17%
2007-08-29 0 0.460 0.450 0.470 0.450 0.460 260,000 117,825 0.4532 0.859 0.841 0.878 0.841 0.859 139,190 0.8465 -2.13%
2007-08-28 0 0.470 0.470 0.480 0.465 0.480 982,500 460,363 0.4686 0.878 0.878 0.897 0.869 0.897 525,978 0.8753 -2.08%
2007-08-27 0 0.480 0.475 0.485 0.470 0.520 2,936,250 1,444,413 0.4919 0.897 0.887 0.906 0.878 0.971 1,571,911 0.9189 -5.88%
2007-08-24 1 - - - - - 0 0 - 0.953 - - - - 0 - 0.00%
2007-08-23 0 0.510 0.495 0.510 0.470 0.520 3,468,062 1,736,915 0.5008 0.953 0.925 0.953 0.878 0.971 1,856,614 0.9355 8.51%
2007-08-22 0 0.470 0.465 0.470 0.445 0.470 765,000 346,475 0.4529 0.878 0.869 0.878 0.831 0.878 409,540 0.8460 2.17%
2007-08-21 0 0.460 0.445 0.460 0.445 0.480 1,480,202 678,216 0.4582 0.859 0.831 0.859 0.831 0.897 792,421 0.8559 0.00%
2007-08-20 0 0.460 0.450 0.460 0.430 0.460 1,028,397 452,952 0.4404 0.859 0.841 0.859 0.803 0.859 550,549 0.8227 9.52%
2007-08-17 0 0.420 0.440 0.450 0.390 0.450 6,983,000 2,895,425 0.4146 0.785 0.822 0.841 0.729 0.841 3,738,324 0.7745 -3.45%
2007-08-16 0 0.435 0.435 0.470 0.435 0.450 4,157,500 1,831,400 0.4405 0.813 0.813 0.878 0.813 0.841 2,225,703 0.8228 -7.45%
2007-08-15 0 0.470 0.460 0.470 0.445 0.480 2,202,500 1,017,013 0.4618 0.878 0.859 0.878 0.831 0.897 1,179,100 0.8625 0.00%
2007-08-14 0 0.470 0.460 0.470 0.450 0.470 1,235,000 573,875 0.4647 0.878 0.859 0.878 0.841 0.878 661,153 0.8680 4.44%
2007-08-13 0 0.450 0.445 0.455 0.410 0.450 1,355,000 580,450 0.4284 0.841 0.831 0.850 0.766 0.841 725,394 0.8002 -1.10%
2007-08-10 0 0.455 0.455 0.460 0.440 0.460 2,558,755 1,169,252 0.4570 0.850 0.850 0.859 0.822 0.859 1,369,820 0.8536 -1.09%
2007-08-09 0 0.460 0.450 0.460 0.450 0.480 2,315,000 1,076,050 0.4648 0.859 0.841 0.859 0.841 0.897 1,239,327 0.8683 0.00%
2007-08-08 0 0.460 0.460 0.465 0.445 0.460 4,654,663 2,109,330 0.4532 0.859 0.859 0.869 0.831 0.859 2,491,857 0.8465 2.22%
2007-08-07 0 0.450 0.450 0.455 0.445 0.495 6,271,000 2,903,115 0.4629 0.841 0.841 0.850 0.831 0.925 3,357,157 0.8648 -8.16%
2007-08-06 0 0.490 0.490 0.495 0.490 0.510 2,606,290 1,294,018 0.4965 0.915 0.915 0.925 0.915 0.953 1,395,268 0.9274 -7.55%
2007-08-03 0 0.530 0.520 0.530 0.510 0.540 2,716,250 1,446,375 0.5325 0.990 0.971 0.990 0.953 1.009 1,454,135 0.9947 0.00%
2007-08-02 0 0.530 0.520 0.530 0.490 0.550 3,850,040 2,019,969 0.5247 0.990 0.971 0.990 0.915 1.027 2,061,105 0.9800 0.00%
2007-08-01 0 0.530 0.520 0.530 0.500 0.570 6,715,525 3,558,618 0.5299 0.990 0.971 0.990 0.934 1.065 3,595,132 0.9898 -3.64%
2007-07-31 0 0.550 0.550 0.560 0.530 0.560 7,720,500 4,191,400 0.5429 1.027 1.027 1.046 0.990 1.046 4,133,142 1.0141 3.77%
2007-07-30 0 0.530 0.530 0.540 0.510 0.550 7,475,263 3,990,082 0.5338 0.990 0.990 1.009 0.953 1.027 4,001,855 0.9971 1.92%
2007-07-27 0 0.520 0.520 0.530 0.510 0.560 21,130,631 11,204,621 0.5303 0.971 0.971 0.990 0.953 1.046 11,312,207 0.9905 -13.33%
2007-07-26 0 0.600 0.590 0.600 0.520 0.600 24,226,814 13,759,895 0.5680 1.121 1.102 1.121 0.971 1.121 12,969,738 1.0609 17.65%
2007-07-25 0 0.510 0.500 0.510 0.470 0.520 5,925,394 2,992,337 0.5050 0.953 0.934 0.953 0.878 0.971 3,172,138 0.9433 4.08%
2007-07-24 0 0.490 0.480 0.490 0.465 0.490 2,790,020 1,348,559 0.4834 0.915 0.897 0.915 0.869 0.915 1,493,627 0.9029 1.03%
2007-07-23 0 0.485 0.480 0.485 0.445 0.490 3,852,500 1,817,900 0.4719 0.906 0.897 0.906 0.831 0.915 2,062,422 0.8814 5.43%
2007-07-20 0 0.460 0.450 0.460 0.450 0.465 2,560,200 1,170,461 0.4572 0.859 0.841 0.859 0.841 0.869 1,370,594 0.8540 -2.13%
2007-07-19 0 0.470 0.465 0.470 0.460 0.485 867,250 409,388 0.4721 0.878 0.869 0.878 0.859 0.906 464,279 0.8818 0.00%
2007-07-18 0 0.470 0.470 0.480 0.465 0.495 2,282,500 1,100,275 0.4820 0.878 0.878 0.897 0.869 0.925 1,221,928 0.9004 -3.09%
2007-07-17 0 0.485 0.485 0.490 0.440 0.490 2,757,561 1,318,078 0.4780 0.906 0.906 0.915 0.822 0.915 1,476,250 0.8929 8.99%
2007-07-16 0 0.445 0.445 0.450 0.445 0.470 1,745,310 801,625 0.4593 0.831 0.831 0.841 0.831 0.878 934,345 0.8580 -4.30%
2007-07-13 0 0.465 0.460 0.465 0.430 0.465 2,112,500 964,388 0.4565 0.869 0.859 0.869 0.803 0.869 1,130,919 0.8527 2.20%
2007-07-12 0 0.455 0.445 0.455 0.435 0.460 1,165,000 521,750 0.4479 0.850 0.831 0.850 0.813 0.859 623,679 0.8366 0.00%
2007-07-11 0 0.455 0.455 0.460 0.445 0.470 1,819,500 827,158 0.4546 0.850 0.850 0.859 0.831 0.878 974,063 0.8492 -2.15%
2007-07-10 0 0.465 0.465 0.470 0.460 0.470 2,023,100 945,730 0.4675 0.869 0.869 0.878 0.859 0.878 1,083,059 0.8732 1.09%
2007-07-09 0 0.460 0.460 0.470 0.460 0.490 9,005,000 4,230,550 0.4698 0.859 0.859 0.878 0.859 0.915 4,820,794 0.8776 -6.12%
2007-07-06 0 0.490 0.485 0.495 0.480 0.500 2,688,000 1,313,850 0.4888 0.915 0.906 0.925 0.897 0.934 1,439,011 0.9130 -2.00%
2007-07-05 0 0.500 0.490 0.500 0.490 0.510 4,100,000 2,036,450 0.4967 0.934 0.915 0.934 0.915 0.953 2,194,920 0.9278 -1.96%
2007-07-04 0 0.510 0.500 0.510 0.490 0.510 4,422,500 2,215,550 0.5010 0.953 0.934 0.953 0.915 0.953 2,367,569 0.9358 -3.77%
2007-07-03 0 0.530 0.510 0.530 0.510 0.540 3,221,096 1,677,376 0.5207 0.990 0.953 0.990 0.953 1.009 1,724,402 0.9727 -1.85%
2007-06-29 0 0.540 0.540 0.550 0.540 0.560 5,780,000 3,130,750 0.5417 1.009 1.009 1.027 1.009 1.046 3,094,302 1.0118 0.00%
2007-06-28 0 0.540 0.540 0.550 0.540 0.560 5,900,000 3,192,150 0.5410 1.009 1.009 1.027 1.009 1.046 3,158,544 1.0106 0.00%
2007-06-27 0 0.540 0.530 0.540 0.530 0.550 2,029,000 1,098,380 0.5413 1.009 0.990 1.009 0.990 1.027 1,086,218 1.0112 0.00%
2007-06-26 0 0.540 0.540 0.560 0.540 0.560 3,837,500 2,098,925 0.5470 1.009 1.009 1.046 1.009 1.046 2,054,392 1.0217 -1.82%
2007-06-25 0 0.550 0.540 0.550 0.510 0.560 10,514,644 5,692,470 0.5414 1.027 1.009 1.027 0.953 1.046 5,628,977 1.0113 5.77%
2007-06-22 0 0.520 0.510 0.520 0.510 0.530 982,500 509,200 0.5183 0.971 0.953 0.971 0.953 0.990 525,978 0.9681 0.00%
2007-06-21 0 0.520 0.520 0.530 0.500 0.540 4,035,000 2,111,625 0.5233 0.971 0.971 0.990 0.934 1.009 2,160,123 0.9775 -5.45%
2007-06-20 0 0.550 0.540 0.550 0.500 0.560 4,359,500 2,337,785 0.5363 1.027 1.009 1.027 0.934 1.046 2,333,843 1.0017 10.00%
2007-06-18 0 0.500 0.500 0.510 0.500 0.540 8,687,405 4,462,806 0.5137 0.934 0.934 0.953 0.934 1.009 4,650,771 0.9596 -7.41%
2007-06-15 0 0.540 0.540 0.550 0.530 0.570 9,780,000 5,303,175 0.5422 1.009 1.009 1.027 0.990 1.065 5,235,688 1.0129 -5.26%
2007-06-14 0 0.570 0.570 0.580 0.570 0.600 14,457,500 8,412,975 0.5819 1.065 1.065 1.083 1.065 1.121 7,739,770 1.0870 0.00%
2007-06-13 0 0.570 0.570 0.580 0.560 0.620 13,254,668 7,864,771 0.5934 1.065 1.065 1.083 1.046 1.158 7,095,839 1.1084 -3.39%
2007-06-12 0 0.590 0.580 0.600 0.530 0.610 24,933,010 14,315,750 0.5742 1.102 1.083 1.121 0.990 1.139 13,347,797 1.0725 9.26%
2007-06-11 0 0.540 0.530 0.540 0.530 0.560 5,223,484 2,824,536 0.5407 1.009 0.990 1.009 0.990 1.046 2,796,373 1.0101 -1.82%
2007-06-08 0 0.550 0.540 0.550 0.520 0.550 4,700,000 2,499,850 0.5319 1.027 1.009 1.027 0.971 1.027 2,516,128 0.9935 1.85%
2007-06-07 0 0.540 0.540 0.550 0.530 0.570 11,704,734 6,428,868 0.5493 1.009 1.009 1.027 0.990 1.065 6,266,087 1.0260 -1.82%
2007-06-06 0 0.550 0.550 0.560 0.530 0.550 4,168,000 2,265,150 0.5435 1.027 1.027 1.046 0.990 1.027 2,231,324 1.0152 1.85%
2007-06-05 0 0.540 0.540 0.550 0.510 0.600 21,098,262 11,533,674 0.5467 1.009 1.009 1.027 0.953 1.121 11,294,878 1.0211 -11.48%
2007-06-04 0 0.610 0.610 0.620 0.550 0.630 62,106,486 37,240,411 0.5996 1.139 1.139 1.158 1.027 1.177 33,248,483 1.1201 17.31%
2007-06-01 0 0.520 0.520 0.530 0.510 0.530 9,898,530 5,135,019 0.5188 0.971 0.971 0.990 0.953 0.990 5,299,142 0.9690 1.96%
2007-05-31 0 0.510 0.500 0.510 0.485 0.520 5,971,806 3,014,747 0.5048 0.953 0.934 0.953 0.906 0.971 3,196,985 0.9430 5.15%
2007-05-30 0 0.485 0.480 0.485 0.460 0.530 9,142,500 4,435,688 0.4852 0.906 0.897 0.906 0.859 0.990 4,894,404 0.9063 -6.73%
2007-05-29 0 0.520 0.520 0.530 0.500 0.560 24,400,326 13,000,272 0.5328 0.971 0.971 0.990 0.934 1.046 13,062,627 0.9952 0.00%
2007-05-28 0 0.520 0.520 0.530 0.460 0.530 24,983,320 12,471,898 0.4992 0.971 0.971 0.990 0.859 0.990 13,374,730 0.9325 16.85%
2007-05-25 0 0.445 0.445 0.450 0.420 0.465 17,443,350 7,866,032 0.4509 0.831 0.831 0.841 0.785 0.869 9,338,235 0.8423 3.49%
2007-05-23 0 0.430 0.430 0.435 0.400 0.440 16,112,327 6,759,013 0.4195 0.803 0.803 0.813 0.747 0.822 8,625,676 0.7836 7.50%
2007-05-22 0 0.400 0.395 0.400 0.390 0.420 7,453,064 3,006,739 0.4034 0.747 0.738 0.747 0.729 0.785 3,989,971 0.7536 -4.76%
2007-05-21 0 0.420 0.415 0.420 0.415 0.430 3,012,500 1,266,575 0.4204 0.785 0.775 0.785 0.775 0.803 1,612,731 0.7854 0.00%
2007-05-18 0 0.420 0.410 0.420 0.410 0.430 6,025,500 2,513,840 0.4172 0.785 0.766 0.785 0.766 0.803 3,225,730 0.7793 -2.33%
2007-05-17 0 0.430 0.430 0.435 0.425 0.450 4,430,000 1,940,700 0.4381 0.803 0.803 0.813 0.794 0.841 2,371,585 0.8183 0.00%
2007-05-16 0 0.430 0.430 0.435 0.415 0.445 2,281,294 992,068 0.4349 0.803 0.803 0.813 0.775 0.831 1,221,283 0.8123 1.18%
2007-05-15 0 0.425 0.420 0.430 0.425 0.430 1,152,823 493,086 0.4277 0.794 0.785 0.803 0.794 0.803 617,160 0.7990 -3.41%
2007-05-14 0 0.440 0.430 0.445 0.430 0.455 570,250 251,055 0.4403 0.822 0.803 0.831 0.803 0.850 305,281 0.8224 -3.30%
2007-05-11 0 0.455 0.450 0.455 0.445 0.475 2,932,750 1,339,905 0.4569 0.850 0.841 0.850 0.831 0.887 1,570,037 0.8534 -2.15%
2007-05-10 0 0.465 0.455 0.470 0.425 0.470 4,450,000 2,009,350 0.4515 0.869 0.850 0.878 0.794 0.878 2,382,291 0.8435 6.90%
2007-05-09 0 0.435 0.435 0.440 0.410 0.450 3,467,752 1,480,588 0.4270 0.813 0.813 0.822 0.766 0.841 1,856,449 0.7975 1.16%
2007-05-08 0 0.430 0.430 0.435 0.430 0.470 6,223,500 2,796,805 0.4494 0.803 0.803 0.813 0.803 0.878 3,331,728 0.8394 -9.47%
2007-05-07 0 0.475 0.475 0.480 0.470 0.490 2,146,500 1,029,525 0.4796 0.887 0.887 0.897 0.878 0.915 1,149,121 0.8959 -1.04%
2007-05-04 0 0.480 0.480 0.490 0.480 0.500 2,341,916 1,142,583 0.4879 0.897 0.897 0.915 0.897 0.934 1,253,736 0.9113 -4.00%
2007-05-03 0 0.500 0.490 0.510 0.490 0.510 4,502,500 2,247,650 0.4992 0.934 0.915 0.953 0.915 0.953 2,410,397 0.9325 -1.96%
2007-05-02 0 0.510 0.510 0.520 0.495 0.520 2,732,506 1,371,728 0.5020 0.953 0.953 0.971 0.925 0.971 1,462,837 0.9377 2.00%
2007-04-30 0 0.500 0.495 0.510 0.495 0.520 3,279,000 1,649,670 0.5031 0.934 0.925 0.953 0.925 0.971 1,755,401 0.9398 -3.85%
2007-04-27 0 0.520 0.510 0.520 0.510 0.530 7,590,000 3,943,775 0.5196 0.971 0.953 0.971 0.953 0.990 4,063,279 0.9706 0.00%
2007-04-26 0 0.520 0.510 0.520 0.510 0.550 7,232,500 3,772,850 0.5217 0.971 0.953 0.971 0.953 1.027 3,871,893 0.9744 0.00%
2007-04-25 0 0.520 0.510 0.520 0.480 0.560 19,888,411 10,199,222 0.5128 0.971 0.953 0.971 0.897 1.046 10,647,189 0.9579 5.05%
2007-04-24 0 0.495 0.495 0.500 0.490 0.500 1,841,550 910,149 0.4942 0.925 0.925 0.934 0.915 0.934 985,867 0.9232 0.00%
2007-04-23 0 0.495 0.495 0.500 0.495 0.530 3,628,256 1,849,288 0.5097 0.925 0.925 0.934 0.925 0.990 1,942,374 0.9521 -1.00%
2007-04-20 0 0.500 0.500 0.510 0.485 0.540 6,363,589 3,265,613 0.5132 0.934 0.934 0.953 0.906 1.009 3,406,724 0.9586 2.04%
2007-04-19 0 0.490 0.485 0.490 0.480 0.510 6,069,260 2,966,032 0.4887 0.915 0.906 0.915 0.897 0.953 3,249,156 0.9129 -3.92%
2007-04-18 0 0.510 0.510 0.520 0.500 0.540 9,253,882 4,762,081 0.5146 0.953 0.953 0.971 0.934 1.009 4,954,032 0.9613 -5.56%
2007-04-17 0 0.540 0.530 0.540 0.495 0.560 13,885,619 7,262,221 0.5230 1.009 0.990 1.009 0.925 1.046 7,433,616 0.9769 -1.82%
2007-04-16 0 0.550 0.550 0.560 0.530 0.580 6,498,414 3,621,185 0.5572 1.027 1.027 1.046 0.990 1.083 3,478,903 1.0409 0.00%
2007-04-13 0 0.550 0.540 0.550 0.540 0.590 13,331,923 7,610,969 0.5709 1.027 1.009 1.027 1.009 1.102 7,137,197 1.0664 -1.79%
2007-04-12 0 0.560 0.550 0.560 0.550 0.620 43,676,329 25,449,982 0.5827 1.046 1.027 1.046 1.027 1.158 23,381,965 1.0884 0.00%
2007-04-11 0 0.560 0.550 0.560 0.480 0.620 80,620,805 45,106,358 0.5595 1.046 1.027 1.046 0.897 1.158 43,160,057 1.0451 16.67%
2007-04-10 0 0.480 0.480 0.485 0.450 0.490 17,066,145 8,043,362 0.4713 0.897 0.897 0.906 0.841 0.915 9,136,299 0.8804 3.23%
2007-04-04 0 0.465 0.460 0.465 0.455 0.475 12,633,900 5,871,148 0.4647 0.869 0.859 0.869 0.850 0.887 6,763,513 0.8681 1.09%
2007-04-03 0 0.460 0.455 0.465 0.405 0.510 71,527,558 33,531,922 0.4688 0.859 0.850 0.869 0.757 0.953 38,292,020 0.8757 10.84%
2007-04-02 0 0.415 0.405 0.415 0.395 0.440 11,382,625 4,691,488 0.4122 0.775 0.757 0.775 0.738 0.822 6,093,647 0.7699 0.00%
2007-03-30 0 0.415 0.410 0.420 0.400 0.490 31,625,481 14,008,121 0.4429 0.775 0.766 0.785 0.747 0.915 16,930,587 0.8274 -8.79%
2007-03-29 0 0.455 0.455 0.460 0.355 0.495 66,676,218 29,279,088 0.4391 0.850 0.850 0.859 0.663 0.925 35,694,873 0.8203 31.88%
2007-03-28 0 0.345 0.340 0.345 0.330 0.355 3,931,870 1,352,942 0.3441 0.644 0.635 0.644 0.616 0.663 2,104,912 0.6428 2.99%
2007-03-27 0 0.335 0.335 0.345 0.325 0.375 6,692,151 2,377,279 0.3552 0.626 0.626 0.644 0.607 0.700 3,582,619 0.6636 3.08%
2007-03-26 0 0.325 0.320 0.325 0.300 0.325 1,974,250 624,988 0.3166 0.607 0.598 0.607 0.560 0.607 1,056,908 0.5913 1.56%
2007-03-23 0 0.320 0.320 0.325 0.315 0.340 1,784,600 587,953 0.3295 0.598 0.598 0.607 0.588 0.635 955,379 0.6154 -4.48%
2007-03-22 0 0.335 0.320 0.340 0.315 0.345 3,125,000 1,033,725 0.3308 0.626 0.598 0.635 0.588 0.644 1,672,957 0.6179 -5.63%
2007-03-21 0 0.355 0.335 0.340 0.335 0.370 2,969,500 1,010,993 0.3405 0.663 0.626 0.635 0.626 0.691 1,589,711 0.6360 2.90%
2007-03-20 0 0.345 0.340 0.360 0.340 0.370 2,117,500 749,000 0.3537 0.644 0.635 0.672 0.635 0.691 1,133,596 0.6607 1.47%
2007-03-19 0 0.340 0.340 0.350 0.340 0.375 1,455,000 518,850 0.3566 0.635 0.635 0.654 0.635 0.700 778,929 0.6661 -9.33%
2007-03-16 0 0.375 0.370 0.380 0.360 0.405 7,256,200 2,786,660 0.3840 0.700 0.691 0.710 0.672 0.757 3,884,581 0.7174 0.00%
2007-03-15 0 0.375 0.370 0.375 0.320 0.400 6,760,980 2,380,554 0.3521 0.700 0.691 0.700 0.598 0.747 3,619,466 0.6577 15.38%
2007-03-14 0 0.325 0.315 0.330 0.280 0.330 3,005,000 936,885 0.3118 0.607 0.588 0.616 0.523 0.616 1,608,716 0.5824 8.33%
2007-03-13 0 0.300 0.300 0.310 0.270 0.310 5,175,400 1,550,549 0.2996 0.560 0.560 0.579 0.504 0.579 2,770,632 0.5596 7.14%
2007-03-12 0 0.280 0.275 0.280 0.270 0.290 1,315,900 366,801 0.2787 0.523 0.514 0.523 0.504 0.542 704,462 0.5207 -5.08%
2007-03-09 0 0.295 0.280 0.295 0.280 0.310 1,792,900 516,647 0.2882 0.551 0.523 0.551 0.523 0.579 959,823 0.5383 -1.67%
2007-03-08 0 0.300 0.290 0.300 0.280 0.300 1,100,000 321,150 0.2920 0.560 0.542 0.560 0.523 0.560 588,881 0.5454 0.00%
2007-03-07 0 0.300 0.290 0.305 0.285 0.340 2,400,000 730,650 0.3044 0.560 0.542 0.570 0.532 0.635 1,284,831 0.5687 -7.69%
2007-03-06 0 0.325 0.315 0.330 0.285 0.325 1,948,100 595,125 0.3055 0.607 0.588 0.616 0.532 0.607 1,042,908 0.5706 10.17%
2007-03-05 0 0.295 0.275 0.295 0.250 0.320 2,037,400 598,408 0.2937 0.551 0.514 0.551 0.467 0.598 1,090,715 0.5486 -13.24%
2007-03-02 0 0.340 0.335 0.345 0.335 0.410 2,130,000 761,200 0.3574 0.635 0.626 0.644 0.626 0.766 1,140,288 0.6676 -11.69%
2007-03-01 0 0.385 0.380 0.385 0.370 0.415 3,235,000 1,264,875 0.3910 0.719 0.710 0.719 0.691 0.775 1,731,846 0.7304 -7.23%
2007-02-28 0 0.415 0.415 0.420 0.350 0.450 4,667,800 1,866,163 0.3998 0.775 0.775 0.785 0.654 0.841 2,498,890 0.7468 -3.49%
2007-02-27 0 0.430 0.430 0.435 0.300 0.455 9,232,600 3,936,601 0.4264 0.803 0.803 0.813 0.560 0.850 4,942,639 0.7965 9.32%
2007-02-26 0 0.510 0.510 0.520 0.455 0.600 20,985,764 11,229,136 0.5351 0.735 0.735 0.749 0.655 0.864 14,566,965 0.7709 6.25%
2007-02-23 0 0.480 0.480 0.490 0.390 0.510 20,127,600 9,072,523 0.4508 0.692 0.692 0.706 0.562 0.735 13,971,283 0.6494 17.07%
2007-02-22 0 0.410 0.410 0.420 0.295 0.450 11,628,000 4,206,975 0.3618 0.591 0.591 0.605 0.425 0.648 8,071,409 0.5212 36.67%
2007-02-21 0 0.300 0.295 0.300 0.295 0.305 2,506,000 747,595 0.2983 0.432 0.425 0.432 0.425 0.439 1,739,504 0.4298 3.45%
2007-02-16 0 0.290 0.285 0.290 0.280 0.295 1,993,400 578,841 0.2904 0.418 0.411 0.418 0.403 0.425 1,383,690 0.4183 0.00%
2007-02-15 0 0.290 0.280 0.290 0.280 0.300 1,415,500 405,258 0.2863 0.418 0.403 0.418 0.403 0.432 982,549 0.4125 1.75%
2007-02-14 0 0.285 0.285 0.290 0.280 0.290 2,480,600 706,109 0.2847 0.411 0.411 0.418 0.403 0.418 1,721,873 0.4101 0.00%
2007-02-13 0 0.285 0.285 0.290 0.280 0.310 1,613,000 463,238 0.2872 0.411 0.411 0.418 0.403 0.447 1,119,641 0.4137 -1.72%
2007-02-12 0 0.290 0.285 0.290 0.260 0.315 2,314,400 644,353 0.2784 0.418 0.411 0.418 0.375 0.454 1,606,507 0.4011 5.45%
2007-02-09 0 0.275 0.275 0.280 0.250 0.280 1,318,800 358,574 0.2719 0.396 0.396 0.403 0.360 0.403 915,426 0.3917 -3.51%
2007-02-08 0 0.285 0.280 0.285 0.270 0.310 5,020,200 1,454,187 0.2897 0.411 0.403 0.411 0.389 0.447 3,484,699 0.4173 1.79%
2007-02-07 0 0.280 0.280 0.285 0.237 0.320 10,301,900 2,796,801 0.2715 0.403 0.403 0.411 0.341 0.461 7,150,915 0.3911 21.74%
2007-02-06 0 0.230 0.230 0.240 0.220 0.244 3,950,000 925,609 0.2343 0.331 0.331 0.346 0.317 0.352 2,741,836 0.3376 -13.21%
2007-02-05 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2007-02-02 0 0.265 0.255 0.270 0.245 0.265 2,275,000 572,220 0.2515 0.382 0.367 0.389 0.353 0.382 1,579,158 0.3624 6.00%
2007-02-01 0 0.250 0.248 0.255 0.243 0.250 2,360,000 586,730 0.2486 0.360 0.357 0.367 0.350 0.360 1,638,160 0.3582 -5.66%
2007-01-31 0 0.265 0.250 0.265 0.250 0.275 1,452,000 376,855 0.2595 0.382 0.360 0.382 0.360 0.396 1,007,885 0.3739 0.00%
2007-01-30 0 0.265 0.265 0.275 0.265 0.280 1,102,500 300,550 0.2726 0.382 0.382 0.396 0.382 0.403 765,284 0.3927 -8.62%
2007-01-29 0 0.290 0.280 0.290 0.275 0.290 1,160,000 328,550 0.2832 0.418 0.403 0.418 0.396 0.418 805,197 0.4080 3.57%
2007-01-26 0 0.280 0.265 0.280 0.265 0.300 3,535,500 982,805 0.2780 0.403 0.382 0.403 0.382 0.432 2,454,116 0.4005 -9.68%
2007-01-25 0 0.310 0.310 0.315 0.290 0.350 6,551,500 2,083,059 0.3180 0.447 0.447 0.454 0.418 0.504 4,547,629 0.4581 6.90%
2007-01-24 0 0.290 0.285 0.290 0.244 0.290 4,072,200 1,065,999 0.2618 0.418 0.411 0.418 0.352 0.418 2,826,659 0.3771 18.37%
2007-01-23 0 0.245 0.238 0.250 0.230 0.245 1,556,700 367,720 0.2362 0.353 0.343 0.360 0.331 0.353 1,080,561 0.3403 8.41%
2007-01-22 0 0.226 0.226 0.235 0.220 0.233 769,000 174,252 0.2266 0.326 0.326 0.339 0.317 0.336 533,790 0.3264 0.44%
2007-01-19 0 0.225 0.225 0.230 0.200 0.234 754,700 172,449 0.2285 0.324 0.324 0.331 0.288 0.337 523,864 0.3292 -2.17%
2007-01-18 0 0.230 0.225 0.233 0.225 0.230 295,000 67,200 0.2278 0.331 0.324 0.336 0.324 0.331 204,770 0.3282 -2.13%
2007-01-17 0 0.235 0.223 0.239 0.222 0.235 1,070,000 242,548 0.2267 0.339 0.321 0.344 0.320 0.339 742,725 0.3266 2.17%
2007-01-16 0 0.230 0.230 0.232 0.212 0.234 926,600 207,208 0.2236 0.331 0.331 0.334 0.305 0.337 643,186 0.3222 4.07%
2007-01-15 0 0.221 0.221 0.230 0.211 0.221 487,500 105,975 0.2174 0.318 0.318 0.331 0.304 0.318 338,391 0.3132 -0.90%
2007-01-12 0 0.223 0.223 0.237 0.217 0.225 881,000 211,934 0.2406 0.321 0.321 0.341 0.313 0.324 611,533 0.3466 -0.89%
2007-01-11 0 0.225 0.225 0.230 0.215 0.242 646,100 145,750 0.2256 0.324 0.324 0.331 0.310 0.349 448,481 0.3250 0.00%
2007-01-10 0 0.225 0.225 0.238 0.223 0.242 540,000 127,805 0.2367 0.324 0.324 0.343 0.321 0.349 374,833 0.3410 -5.46%
2007-01-09 0 0.238 0.237 0.240 0.237 0.250 774,000 189,180 0.2444 0.343 0.341 0.346 0.341 0.360 537,261 0.3521 -4.80%
2007-01-08 0 0.250 0.240 0.250 0.240 0.250 1,405,000 349,610 0.2488 0.360 0.346 0.360 0.346 0.360 975,260 0.3585 0.00%
2007-01-05 0 0.250 0.245 0.250 0.230 0.255 698,400 170,232 0.2437 0.360 0.353 0.360 0.331 0.367 484,784 0.3511 8.70%
2007-01-04 0 0.230 0.230 0.235 0.228 0.250 506,200 118,701 0.2345 0.331 0.331 0.339 0.328 0.360 351,371 0.3378 -2.13%
2007-01-03 0 0.235 0.235 - 0.210 0.235 802,500 176,485 0.2199 0.339 0.339 - 0.303 0.339 557,044 0.3168 7.80%
2007-01-02 0 0.218 0.218 0.230 0.216 0.235 1,226,100 276,624 0.2256 0.314 0.314 0.331 0.311 0.339 851,080 0.3250 -11.02%
2006-12-29 0 0.245 0.240 0.248 0.230 0.249 713,500 173,284 0.2429 0.353 0.346 0.357 0.331 0.359 495,266 0.3499 6.52%
2006-12-28 0 0.230 0.230 0.240 0.220 0.230 1,583,700 352,861 0.2228 0.331 0.331 0.346 0.317 0.331 1,099,303 0.3210 4.55%
2006-12-27 0 0.220 0.217 0.220 0.212 0.224 2,617,200 573,111 0.2190 0.317 0.313 0.317 0.305 0.323 1,816,692 0.3155 -4.35%
2006-12-22 0 0.230 0.223 0.230 0.213 0.234 4,377,200 982,669 0.2245 0.331 0.321 0.331 0.307 0.337 3,038,370 0.3234 -1.71%
2006-12-21 0 0.234 0.234 0.238 0.230 0.260 2,768,300 663,053 0.2395 0.337 0.337 0.343 0.331 0.375 1,921,576 0.3451 -10.00%
2006-12-20 0 0.260 0.260 0.265 0.250 0.265 4,536,400 1,166,024 0.2570 0.375 0.375 0.382 0.360 0.382 3,148,877 0.3703 -5.45%
2006-12-19 0 0.275 0.270 0.275 0.255 0.320 5,564,000 1,524,487 0.2740 0.396 0.389 0.396 0.367 0.461 3,862,170 0.3947 -14.06%
2006-12-18 0 0.320 0.310 0.320 0.290 0.330 2,785,900 860,776 0.3090 0.461 0.447 0.461 0.418 0.475 1,933,792 0.4451 -9.86%
2006-12-15 0 0.355 0.350 0.355 0.340 0.355 831,200 290,206 0.3491 0.511 0.504 0.511 0.490 0.511 576,965 0.5030 -6.58%
2006-12-14 0 0.019 0.019 0.020 0.019 0.020 25,588,000 492,390 0.0192 0.547 0.547 0.576 0.547 0.576 888,077 0.5544 -5.00%
2006-12-13 0 0.020 0.019 0.020 0.019 0.020 29,670,000 570,190 0.0192 0.576 0.547 0.576 0.547 0.576 1,029,750 0.5537 5.26%
2006-12-12 0 0.019 0.019 0.020 0.019 0.021 71,138,000 1,407,032 0.0198 0.547 0.547 0.576 0.547 0.605 2,468,971 0.5699 -5.00%
2006-12-11 0 0.020 0.020 0.021 0.019 0.021 108,994,000 2,178,480 0.0200 0.576 0.576 0.605 0.547 0.605 3,782,831 0.5759 -9.09%
2006-12-08 0 0.022 0.021 0.022 0.020 0.022 57,238,000 1,199,190 0.0210 0.634 0.605 0.634 0.576 0.634 1,986,547 0.6037 0.00%
2006-12-07 0 0.022 0.021 0.022 0.020 0.022 64,326,000 1,355,882 0.0211 0.634 0.605 0.634 0.576 0.634 2,232,548 0.6073 0.00%
2006-12-06 0 0.022 0.022 0.023 0.021 0.024 94,762,000 2,104,334 0.0222 0.634 0.634 0.663 0.605 0.692 3,288,884 0.6398 -8.33%
2006-12-05 0 0.024 0.023 0.024 0.019 0.025 217,930,000 5,035,752 0.0231 0.692 0.663 0.692 0.547 0.720 7,563,648 0.6658 20.00%
2006-12-04 0 0.020 0.020 0.021 0.019 0.021 28,093,000 562,850 0.0200 0.576 0.576 0.605 0.547 0.605 975,018 0.5773 -4.76%
2006-12-01 0 0.021 0.020 0.021 0.021 0.022 31,802,000 667,956 0.0210 0.605 0.576 0.605 0.605 0.634 1,103,745 0.6052 0.00%
2006-11-30 0 0.021 0.021 0.022 0.020 0.023 72,964,000 1,572,942 0.0216 0.605 0.605 0.634 0.576 0.663 2,532,345 0.6211 -4.55%
2006-11-29 0 0.022 0.021 0.022 0.020 0.023 64,050,000 1,386,860 0.0217 0.634 0.605 0.634 0.576 0.663 2,222,969 0.6239 4.76%
2006-11-28 0 0.021 0.020 0.021 0.019 0.022 44,334,000 892,850 0.0201 0.605 0.576 0.605 0.547 0.634 1,538,690 0.5803 0.00%
2006-11-27 0 0.021 0.020 0.021 0.017 0.022 145,808,000 2,796,534 0.0192 0.605 0.576 0.605 0.490 0.634 5,060,526 0.5526 -4.55%
2006-11-24 0 0.022 0.022 0.023 0.020 0.026 109,474,000 2,536,334 0.0232 0.634 0.634 0.663 0.576 0.749 3,799,490 0.6675 -12.00%
2006-11-23 0 0.025 0.025 0.026 0.025 0.027 17,476,000 443,630 0.0254 0.720 0.720 0.749 0.720 0.778 606,536 0.7314 -7.41%
2006-11-22 0 0.027 0.026 0.027 0.025 0.028 89,160,000 2,302,364 0.0258 0.778 0.749 0.778 0.720 0.807 3,094,456 0.7440 -3.57%
2006-11-21 0 0.028 0.027 0.028 0.026 0.028 66,330,000 1,787,350 0.0269 0.807 0.778 0.807 0.749 0.807 2,302,101 0.7764 3.70%
2006-11-20 0 0.027 0.027 0.028 0.026 0.029 99,154,000 2,779,954 0.0280 0.778 0.778 0.807 0.749 0.836 3,441,316 0.8078 0.00%
2006-11-17 0 0.027 0.027 0.028 0.026 0.029 146,240,000 3,955,576 0.0270 0.778 0.778 0.807 0.749 0.836 5,075,519 0.7793 -10.00%
2006-11-16 0 0.030 0.029 0.030 0.029 0.032 125,090,000 3,770,684 0.0301 0.864 0.836 0.864 0.836 0.922 4,341,471 0.8685 -3.23%
2006-11-15 0 0.031 0.031 0.032 0.030 0.035 257,186,000 8,206,432 0.0319 0.893 0.893 0.922 0.864 1.008 8,926,098 0.9194 -6.06%
2006-11-14 0 0.033 0.032 0.033 0.028 0.038 816,462,000 27,570,568 0.0338 0.951 0.922 0.951 0.807 1.095 28,336,766 0.9730 0.00%
2006-11-13 0 0.033 0.033 0.034 0.020 0.034 992,930,000 27,960,562 0.0282 0.951 0.951 0.980 0.576 0.980 34,461,402 0.8114 65.00%
2006-11-10 0 0.020 0.019 0.020 0.015 0.022 466,140,000 8,893,936 0.0191 0.576 0.547 0.576 0.432 0.634 16,178,218 0.5497 33.33%
2006-11-09 0 0.015 0.015 0.016 0.012 0.016 96,520,000 1,346,510 0.0140 0.432 0.432 0.461 0.346 0.461 3,349,898 0.4020 15.38%
2006-11-08 0 0.013 0.013 0.014 0.013 0.014 37,670,000 498,100 0.0132 0.375 0.375 0.403 0.375 0.403 1,307,404 0.3810 -7.14%
2006-11-07 0 0.014 0.014 0.015 0.014 0.015 52,596,000 741,704 0.0141 0.403 0.403 0.432 0.403 0.432 1,825,438 0.4063 -6.67%
2006-11-06 0 0.015 0.014 0.015 0.014 0.015 77,666,000 1,146,828 0.0148 0.432 0.403 0.432 0.403 0.432 2,695,537 0.4255 -6.25%
2006-11-03 0 0.016 0.016 0.017 0.013 0.017 188,044,000 2,871,330 0.0153 0.461 0.461 0.490 0.375 0.490 6,526,402 0.4400 -11.11%
2006-11-02 0 0.018 0.018 0.019 0.018 0.021 153,574,000 2,914,768 0.0190 0.519 0.519 0.547 0.519 0.605 5,330,059 0.5469 -18.18%
2006-11-01 0 0.022 0.021 0.022 0.021 0.022 41,554,000 890,826 0.0214 0.634 0.605 0.634 0.605 0.634 1,442,205 0.6177 0.00%
2006-10-31 0 0.022 0.022 0.023 0.021 0.024 23,768,000 531,200 0.0223 0.634 0.634 0.663 0.605 0.692 824,911 0.6439 -4.35%
2006-10-27 0 0.023 0.023 0.024 0.023 0.026 47,630,000 1,168,870 0.0245 0.663 0.663 0.692 0.663 0.749 1,653,084 0.7071 -8.00%
2006-10-26 0 0.025 0.025 0.026 0.023 0.026 52,662,000 1,275,938 0.0242 0.720 0.720 0.749 0.663 0.749 1,827,728 0.6981 4.17%
2006-10-25 0 0.024 0.023 0.024 0.023 0.025 55,466,000 1,341,794 0.0242 0.692 0.663 0.692 0.663 0.720 1,925,046 0.6970 -7.69%
2006-10-24 0 0.026 0.026 0.027 0.025 0.027 46,994,000 1,218,684 0.0259 0.749 0.749 0.778 0.720 0.778 1,631,010 0.7472 -3.70%
2006-10-23 0 0.027 0.026 0.027 0.027 0.028 38,273,273 1,033,931 0.0270 0.778 0.749 0.778 0.778 0.807 1,328,342 0.7784 -3.57%
2006-10-20 0 0.028 0.028 0.029 0.028 0.029 20,552,000 578,562 0.0282 0.807 0.807 0.836 0.807 0.836 713,294 0.8111 -3.45%
2006-10-19 0 0.029 0.028 0.029 0.026 0.029 20,212,000 553,558 0.0274 0.836 0.807 0.836 0.749 0.836 701,493 0.7891 7.41%
2006-10-18 0 0.027 0.027 0.028 0.027 0.028 31,056,000 841,132 0.0271 0.778 0.778 0.807 0.778 0.807 1,077,854 0.7804 -3.57%
2006-10-17 0 0.028 0.027 0.028 0.027 0.028 39,478,000 1,104,684 0.0280 0.807 0.778 0.807 0.778 0.807 1,370,154 0.8062 0.00%
2006-10-16 0 0.028 0.028 0.029 0.027 0.029 22,633,091 634,422 0.0280 0.807 0.807 0.836 0.778 0.836 785,522 0.8076 3.70%
2006-10-13 0 0.027 0.027 0.028 0.027 0.029 43,966,000 1,243,844 0.0283 0.778 0.778 0.807 0.778 0.836 1,525,918 0.8151 -3.57%
2006-10-12 0 0.028 0.028 0.029 0.028 0.029 22,088,000 637,564 0.0289 0.807 0.807 0.836 0.807 0.836 766,603 0.8317 -3.45%
2006-10-11 0 0.029 0.029 0.030 0.029 0.031 18,442,000 552,936 0.0300 0.836 0.836 0.864 0.836 0.893 640,062 0.8639 -3.33%
2006-10-10 0 0.030 0.029 0.030 0.030 0.030 35,730,000 1,071,900 0.0300 0.864 0.836 0.864 0.864 0.864 1,240,073 0.8644 3.45%
2006-10-09 0 0.029 0.029 0.030 0.029 0.031 18,458,000 547,856 0.0297 0.836 0.836 0.864 0.836 0.893 640,618 0.8552 3.57%
2006-10-06 0 0.028 0.028 0.029 0.028 0.029 26,816,000 774,564 0.0289 0.807 0.807 0.836 0.807 0.836 930,697 0.8322 -3.45%
2006-10-05 0 0.029 0.028 0.029 0.028 0.030 75,662,000 2,202,550 0.0291 0.836 0.807 0.836 0.807 0.864 2,625,984 0.8388 -6.45%
2006-10-04 0 0.031 0.030 0.031 0.031 0.032 12,176,000 379,596 0.0312 0.893 0.864 0.893 0.893 0.922 422,590 0.8983 -3.13%
2006-10-03 0 0.032 0.031 0.032 0.031 0.032 14,488,000 461,918 0.0319 0.922 0.893 0.922 0.893 0.922 502,832 0.9186 -3.03%
2006-09-29 0 0.033 0.032 0.033 0.031 0.033 11,250,000 364,470 0.0324 0.951 0.922 0.951 0.893 0.951 390,451 0.9335 0.00%
2006-09-28 0 0.033 0.032 0.033 0.032 0.033 15,528,000 501,696 0.0323 0.951 0.922 0.951 0.922 0.951 538,927 0.9309 3.12%
2006-09-27 0 0.032 0.031 0.032 0.032 0.033 26,530,000 851,280 0.0321 0.922 0.893 0.922 0.922 0.951 920,771 0.9245 3.23%
2006-09-26 0 0.031 0.031 0.032 0.030 0.034 41,844,000 1,341,872 0.0321 0.893 0.893 0.922 0.864 0.980 1,452,270 0.9240 -11.43%
2006-09-25 0 0.035 0.034 0.035 0.033 0.035 23,460,000 806,340 0.0344 1.008 0.980 1.008 0.951 1.008 814,221 0.9903 2.94%
2006-09-22 0 0.034 0.034 0.035 0.033 0.035 38,504,000 1,309,920 0.0340 0.980 0.980 1.008 0.951 1.008 1,336,350 0.9802 0.00%
2006-09-21 0 0.034 0.033 0.034 0.033 0.035 53,864,000 1,842,556 0.0342 0.980 0.951 0.980 0.951 1.008 1,869,446 0.9856 0.00%
2006-09-20 0 0.034 0.033 0.034 0.033 0.036 79,798,000 2,683,150 0.0336 0.980 0.951 0.980 0.951 1.037 2,769,532 0.9688 -5.56%
2006-09-19 0 0.036 0.035 0.036 0.034 0.037 229,622,000 8,234,754 0.0359 1.037 1.008 1.037 0.980 1.066 7,969,440 1.0333 5.88%
2006-09-18 0 0.034 0.034 0.035 0.030 0.037 377,772,000 12,749,090 0.0337 0.980 0.980 1.008 0.864 1.066 13,111,249 0.9724 21.43%
2006-09-15 0 0.028 0.028 0.029 0.028 0.029 71,824,000 2,067,384 0.0288 0.807 0.807 0.836 0.807 0.836 2,492,780 0.8293 0.00%
2006-09-14 0 0.028 0.027 0.028 0.027 0.030 126,998,000 3,576,872 0.0282 0.807 0.778 0.807 0.778 0.864 4,407,692 0.8115 -6.67%
2006-09-13 0 0.030 0.029 0.030 0.028 0.033 351,196,000 10,526,826 0.0300 0.864 0.836 0.864 0.807 0.951 12,188,882 0.8636 -3.23%
2006-09-12 0 0.031 0.030 0.031 0.029 0.037 690,214,000 22,179,464 0.0321 0.893 0.864 0.893 0.836 1.066 23,955,105 0.9259 6.90%
2006-09-11 0 0.029 0.028 0.029 0.026 0.048 431,814,000 19,096,612 0.0442 0.836 0.807 0.836 0.749 1.383 14,986,873 1.2742 -36.96%
2006-09-08 0 0.046 0.045 0.046 0.044 0.050 115,904,000 5,366,196 0.0463 1.325 1.297 1.325 1.268 1.441 4,022,655 1.3340 -6.12%
2006-09-07 0 0.049 0.048 0.049 0.046 0.053 115,858,000 5,727,454 0.0494 1.412 1.383 1.412 1.325 1.527 4,021,058 1.4244 4.26%
2006-09-06 0 0.047 0.046 0.047 0.045 0.050 94,082,000 4,368,268 0.0464 1.354 1.325 1.354 1.297 1.441 3,265,283 1.3378 2.17%
2006-09-05 0 0.046 0.046 0.047 0.043 0.059 137,290,000 6,548,364 0.0477 1.325 1.325 1.354 1.239 1.700 4,764,894 1.3743 -20.69%
2006-09-04 0 0.058 0.057 0.058 0.056 0.071 91,424,000 5,448,750 0.0596 1.671 1.642 1.671 1.614 2.046 3,173,033 1.7172 -17.14%
2006-09-01 0 0.070 0.069 0.070 0.067 0.084 122,574,000 9,024,164 0.0736 2.017 1.988 2.017 1.930 2.420 4,254,149 2.1213 -4.11%
2006-08-31 0 0.073 0.071 0.072 0.071 0.099 117,898,000 9,333,906 0.0792 2.103 2.046 2.075 2.046 2.852 4,091,860 2.2811 4.29%
2006-08-30 0 0.070 0.066 0.070 0.065 0.070 3,288,000 216,842 0.0659 2.017 1.902 2.017 1.873 2.017 114,116 1.9002 6.06%
2006-08-29 0 0.066 0.065 0.067 0.066 0.067 390,000 25,764 0.0661 1.902 1.873 1.930 1.902 1.930 13,536 1.9034 -1.49%
2006-08-28 0 0.067 0.064 0.067 0.064 0.067 280,000 18,400 0.0657 1.930 1.844 1.930 1.844 1.930 9,718 1.8934 1.52%
2006-08-25 0 0.066 0.065 0.066 0.065 0.068 1,930,000 127,976 0.0663 1.902 1.873 1.902 1.873 1.959 66,984 1.9105 0.00%
2006-08-24 0 0.066 0.065 0.066 0.063 0.070 3,272,000 213,388 0.0652 1.902 1.873 1.902 1.815 2.017 113,561 1.8791 -4.35%
2006-08-23 0 0.069 0.064 0.069 0.064 0.069 3,546,000 230,328 0.0650 1.988 1.844 1.988 1.844 1.988 123,070 1.8715 1.47%
2006-08-22 0 0.068 0.067 0.069 0.067 0.070 932,000 63,040 0.0676 1.959 1.930 1.988 1.930 2.017 32,347 1.9489 0.00%
2006-08-21 0 0.068 0.067 0.069 0.067 0.072 6,422,000 444,540 0.0692 1.959 1.930 1.988 1.930 2.075 222,887 1.9945 -2.86%
2006-08-18 0 0.070 0.070 0.071 0.063 0.071 6,048,000 413,226 0.0683 2.017 2.017 2.046 1.815 2.046 209,907 1.9686 6.06%
2006-08-17 0 0.066 0.065 0.067 0.065 0.068 7,176,000 472,084 0.0658 1.902 1.873 1.930 1.873 1.959 249,056 1.8955 3.12%
2006-08-16 0 0.064 0.062 0.063 0.062 0.065 3,916,000 245,344 0.0627 1.844 1.786 1.815 1.786 1.873 135,912 1.8052 3.23%
2006-08-15 0 0.062 0.060 0.062 0.059 0.063 4,602,000 274,486 0.0596 1.786 1.729 1.786 1.700 1.815 159,721 1.7185 -1.59%
2006-08-14 0 0.063 0.060 0.063 0.059 0.068 8,840,000 542,874 0.0614 1.815 1.729 1.815 1.700 1.959 306,808 1.7694 -5.97%
2006-08-11 0 0.067 0.063 0.066 0.063 0.074 15,660,000 1,038,094 0.0663 1.930 1.815 1.902 1.815 2.132 543,508 1.9100 -9.46%
2006-08-10 0 0.074 0.071 0.074 0.070 0.082 10,998,000 795,532 0.0723 2.132 2.046 2.132 2.017 2.363 381,705 2.0842 -3.90%
2006-08-09 0 0.077 0.076 0.078 0.075 0.084 10,300,000 789,008 0.0766 2.219 2.190 2.247 2.161 2.420 357,480 2.2071 -9.41%
2006-08-08 0 0.085 0.081 0.085 0.081 0.093 17,012,000 1,491,864 0.0877 2.449 2.334 2.449 2.334 2.680 590,432 2.5267 -4.49%
2006-08-07 0 0.089 0.084 0.090 0.085 0.094 2,190,000 190,420 0.0869 2.564 2.420 2.593 2.449 2.708 76,008 2.5053 0.00%
2006-08-04 0 0.089 0.085 0.089 0.085 0.095 7,770,000 676,980 0.0871 2.564 2.449 2.564 2.449 2.737 269,672 2.5104 -1.11%
2006-08-03 0 0.090 0.087 0.090 0.086 0.094 2,442,000 218,154 0.0893 2.593 2.507 2.593 2.478 2.708 84,754 2.5740 -4.26%
2006-08-02 0 0.094 0.091 0.095 0.089 0.095 4,478,000 409,830 0.0915 2.708 2.622 2.737 2.564 2.737 155,417 2.6370 -2.08%
2006-08-01 0 0.096 0.094 0.095 0.095 0.108 6,106,000 597,544 0.0979 2.766 2.708 2.737 2.737 3.112 211,920 2.8197 -7.69%
2006-07-31 0 0.104 0.109 0.110 0.088 0.104 9,170,000 865,178 0.0943 2.997 3.141 3.169 2.536 2.997 318,261 2.7185 14.29%
2006-07-28 0 0.091 0.089 0.091 0.086 0.097 19,306,000 1,792,166 0.0928 2.622 2.564 2.622 2.478 2.795 670,049 2.6747 3.41%
2006-07-27 0 0.088 0.086 0.088 0.086 0.106 24,934,000 2,284,354 0.0916 2.536 2.478 2.536 2.478 3.054 865,379 2.6397 -20.72%
2006-07-26 0 0.111 0.107 0.111 0.108 0.111 86,000 9,312 0.1083 3.198 3.083 3.198 3.112 3.198 2,985 3.1198 -0.89%
2006-07-25 0 0.112 0.107 0.112 0.105 0.119 4,402,000 479,528 0.1089 3.227 3.083 3.227 3.025 3.429 152,779 3.1387 -2.61%
2006-07-24 0 0.115 0.112 0.115 0.115 0.128 3,150,000 370,660 0.1177 3.313 3.227 3.313 3.313 3.688 109,326 3.3904 -5.74%
2006-07-21 0 0.122 0.120 0.122 0.107 0.129 7,838,000 985,838 0.1258 3.515 3.458 3.515 3.083 3.717 272,032 3.6240 7.02%
2006-07-20 0 0.114 0.109 0.114 0.109 0.116 2,934,000 325,704 0.1110 3.285 3.141 3.285 3.141 3.342 101,830 3.1985 3.64%
2006-07-19 0 0.110 0.110 0.112 0.110 0.117 4,390,000 487,236 0.1110 3.169 3.169 3.227 3.169 3.371 152,363 3.1979 -4.35%
2006-07-18 0 0.115 0.114 0.115 0.112 0.115 1,442,000 164,980 0.1144 3.313 3.285 3.313 3.227 3.313 50,047 3.2965 0.00%
2006-07-17 0 0.115 0.113 0.115 0.105 0.123 4,604,000 527,240 0.1145 3.313 3.256 3.313 3.025 3.544 159,790 3.2996 -7.26%
2006-07-14 0 0.124 0.121 0.123 0.118 0.127 21,358,000 2,581,338 0.1209 3.573 3.486 3.544 3.400 3.659 741,267 3.4823 -3.13%
2006-07-13 0 0.128 0.127 0.128 0.118 0.140 29,056,000 3,735,022 0.1285 3.688 3.659 3.688 3.400 4.034 1,008,440 3.7038 -10.49%
2006-07-12 0 0.143 0.140 0.142 0.137 0.145 19,470,000 2,738,552 0.1407 4.120 4.034 4.091 3.947 4.178 675,741 4.0527 -1.38%
2006-07-11 0 0.145 0.146 0.147 0.145 0.156 8,580,000 1,268,468 0.1478 4.178 4.207 4.235 4.178 4.495 297,784 4.2597 -5.23%
2006-07-10 0 0.153 0.151 0.153 0.148 0.160 11,648,000 1,791,984 0.1538 4.408 4.351 4.408 4.264 4.610 404,265 4.4327 -4.37%
2006-07-07 0 0.160 0.159 0.160 0.159 0.163 8,870,000 1,419,790 0.1601 4.610 4.581 4.610 4.581 4.696 307,849 4.6120 -1.23%
2006-07-06 0 0.162 0.160 0.162 0.159 0.171 20,264,000 3,262,738 0.1610 4.668 4.610 4.668 4.581 4.927 703,298 4.6392 0.62%
2006-07-05 0 0.161 0.159 0.162 0.160 0.163 10,544,000 1,697,234 0.1610 4.639 4.581 4.668 4.610 4.696 365,948 4.6379 0.00%
2006-07-04 0 0.161 0.159 0.161 0.160 0.167 2,150,000 346,120 0.1610 4.639 4.581 4.639 4.610 4.812 74,620 4.6385 -3.59%
2006-07-03 0 0.167 0.163 0.167 0.160 0.174 3,092,000 506,948 0.1640 4.812 4.696 4.812 4.610 5.013 107,313 4.7240 -1.76%
2006-06-30 0 0.170 0.159 0.170 0.155 0.175 19,522,000 3,155,732 0.1617 4.898 4.581 4.898 4.466 5.042 677,546 4.6576 6.92%
2006-06-29 0 0.159 0.159 0.161 0.159 0.165 564,000 90,796 0.1610 4.581 4.581 4.639 4.581 4.754 19,575 4.6385 -1.85%
2006-06-28 0 0.162 0.161 0.162 0.160 0.169 5,238,000 846,682 0.1616 4.668 4.639 4.668 4.610 4.869 181,794 4.6574 -2.41%
2006-06-27 0 0.166 0.164 0.166 0.164 0.176 7,396,000 1,249,470 0.1689 4.783 4.725 4.783 4.725 5.071 256,691 4.8676 -2.92%
2006-06-26 0 0.171 0.169 0.173 0.170 0.179 2,680,000 463,610 0.1730 4.927 4.869 4.985 4.898 5.157 93,014 4.9843 -2.84%
2006-06-23 0 0.176 0.173 0.177 0.172 0.179 1,812,000 316,600 0.1747 5.071 4.985 5.100 4.956 5.157 62,889 5.0343 -1.12%
2006-06-22 0 0.178 0.177 0.178 0.169 0.179 10,984,000 1,918,536 0.1747 5.129 5.100 5.129 4.869 5.157 381,219 5.0326 2.30%
2006-06-21 0 0.174 0.172 0.174 0.170 0.180 3,544,000 617,170 0.1741 5.013 4.956 5.013 4.898 5.186 123,001 5.0176 -2.25%
2006-06-20 0 0.178 0.177 0.179 0.178 0.181 3,700,000 672,100 0.1816 5.129 5.100 5.157 5.129 5.215 128,415 5.2338 -1.11%
2006-06-19 0 0.180 0.179 0.180 0.180 0.184 4,734,000 857,696 0.1812 5.186 5.157 5.186 5.186 5.302 164,302 5.2202 -1.64%
2006-06-16 0 0.183 0.183 0.184 0.180 0.188 7,326,000 1,339,460 0.1828 5.273 5.273 5.302 5.186 5.417 254,262 5.2680 1.67%
2006-06-15 0 0.180 0.180 0.181 0.176 0.182 4,174,000 744,830 0.1784 5.186 5.186 5.215 5.071 5.244 144,866 5.1415 1.12%
2006-06-14 0 0.178 0.178 0.180 0.174 0.185 13,174,000 2,362,408 0.1793 5.129 5.129 5.186 5.013 5.330 457,227 5.1668 2.30%
2006-06-13 0 0.174 0.173 0.175 0.173 0.188 23,106,000 4,116,810 0.1782 5.013 4.985 5.042 4.985 5.417 801,935 5.1336 -6.45%
2006-06-12 1 - - - - - 0 0 - 5.359 - - - - 0 - 0.00%
2006-06-09 0 0.186 0.185 0.186 0.181 0.186 10,974,000 2,008,668 0.1830 5.359 5.330 5.359 5.215 5.359 380,872 5.2739 0.54%
2006-06-08 0 0.185 0.184 0.185 0.180 0.193 30,904,000 5,666,066 0.1833 5.330 5.302 5.330 5.186 5.561 1,072,578 5.2827 -3.65%
2006-06-07 0 0.192 0.189 0.192 0.186 0.196 14,768,000 2,827,752 0.1915 5.532 5.446 5.532 5.359 5.647 512,550 5.5170 1.59%
2006-06-06 0 0.189 0.189 0.190 0.179 0.191 27,506,000 5,087,432 0.1850 5.446 5.446 5.474 5.157 5.503 954,645 5.3291 3.28%
2006-06-05 0 0.183 0.182 0.183 0.178 0.186 120,740,000 20,891,678 0.1730 5.273 5.244 5.273 5.129 5.359 4,190,496 4.9855 0.00%
2006-06-02 0 0.183 0.183 0.184 0.175 0.186 9,322,000 1,689,254 0.1812 5.273 5.273 5.302 5.042 5.359 323,537 5.2212 4.57%
2006-06-01 0 0.175 0.175 0.176 0.167 0.180 18,830,000 3,276,004 0.1740 5.042 5.042 5.071 4.812 5.186 653,529 5.0128 4.79%
2006-05-30 0 0.167 0.166 0.167 0.161 0.174 121,390,000 18,563,218 0.1529 4.812 4.783 4.812 4.639 5.013 4,213,056 4.4061 5.70%
2006-05-29 0 0.158 0.158 0.159 0.150 0.159 6,946,000 1,078,156 0.1552 4.552 4.552 4.581 4.322 4.581 241,073 4.4723 1.28%
2006-05-26 0 0.156 0.154 0.156 0.154 0.170 10,130,000 1,611,834 0.1591 4.495 4.437 4.495 4.437 4.898 351,580 4.5845 -3.70%
2006-05-25 0 0.162 0.162 0.163 0.157 0.169 16,068,000 2,606,194 0.1622 4.668 4.668 4.696 4.524 4.869 557,669 4.6734 -4.14%
2006-05-24 0 0.169 0.166 0.169 0.166 0.171 8,558,000 1,442,092 0.1685 4.869 4.783 4.869 4.783 4.927 297,021 4.8552 -0.59%
2006-05-23 0 0.170 0.169 0.170 0.169 0.176 8,722,000 1,484,644 0.1702 4.898 4.869 4.898 4.869 5.071 302,713 4.9045 -2.30%
2006-05-22 0 0.174 0.170 0.174 0.169 0.177 4,154,000 720,318 0.1734 5.013 4.898 5.013 4.869 5.100 144,172 4.9962 -1.69%
2006-05-19 0 0.177 0.173 0.177 0.172 0.177 2,960,000 519,530 0.1755 5.100 4.985 5.100 4.956 5.100 102,732 5.0571 1.14%
2006-05-18 0 0.175 0.172 0.175 0.172 0.179 2,790,000 486,020 0.1742 5.042 4.956 5.042 4.956 5.157 96,832 5.0192 -1.69%
2006-05-17 0 0.178 0.175 0.178 0.174 0.179 6,658,000 1,178,136 0.1770 5.129 5.042 5.129 5.013 5.157 231,078 5.0984 1.71%
2006-05-16 0 0.175 0.173 0.175 0.173 0.180 11,402,000 2,011,272 0.1764 5.042 4.985 5.042 4.985 5.186 395,727 5.0825 -0.57%
2006-05-15 0 0.176 0.172 0.176 0.169 0.180 130,162,000 22,644,098 0.1740 5.071 4.956 5.071 4.869 5.186 4,517,504 5.0125 0.57%
2006-05-12 0 0.175 0.173 0.175 0.173 0.178 8,232,000 1,440,996 0.1750 5.042 4.985 5.042 4.985 5.129 285,706 5.0436 -1.69%
2006-05-11 0 0.178 0.177 0.178 0.174 0.186 11,134,000 1,980,670 0.1779 5.129 5.100 5.129 5.013 5.359 386,425 5.1256 -3.78%
2006-05-10 0 0.185 0.182 0.183 0.183 0.189 11,540,000 2,150,290 0.1863 5.330 5.244 5.273 5.273 5.446 400,516 5.3688 -1.60%
2006-05-09 0 0.188 0.187 0.188 0.186 0.192 3,576,000 673,766 0.1884 5.417 5.388 5.417 5.359 5.532 124,111 5.4287 -1.57%
2006-05-08 0 0.191 0.190 0.191 0.188 0.195 8,124,000 1,558,144 0.1918 5.503 5.474 5.503 5.417 5.618 281,958 5.5262 -0.52%
2006-05-04 0 0.192 0.189 0.192 0.188 0.194 4,316,000 824,644 0.1911 5.532 5.446 5.532 5.417 5.590 149,794 5.5052 -1.03%
2006-05-03 0 0.194 0.194 0.195 0.191 0.199 13,492,000 2,631,186 0.1950 5.590 5.590 5.618 5.503 5.734 468,264 5.6190 1.57%
2006-05-02 0 0.191 0.189 0.191 0.186 0.197 5,818,000 1,101,786 0.1894 5.503 5.446 5.503 5.359 5.676 201,924 5.4564 2.14%
2006-04-28 0 0.187 0.187 0.188 0.181 0.188 9,396,000 1,723,452 0.1834 5.388 5.388 5.417 5.215 5.417 326,105 5.2850 0.54%
2006-04-27 0 0.186 0.183 0.186 0.180 0.197 14,820,000 2,748,578 0.1855 5.359 5.273 5.359 5.186 5.676 514,354 5.3437 -4.62%
2006-04-26 0 0.195 0.191 0.194 0.192 0.213 17,684,000 3,470,766 0.1963 5.618 5.503 5.590 5.532 6.137 613,755 5.6550 -3.94%
2006-04-25 0 0.203 0.200 0.203 0.200 0.221 12,538,000 2,603,524 0.2077 5.849 5.763 5.849 5.763 6.368 435,154 5.9830 -6.02%
2006-04-24 0 0.216 0.213 0.216 0.212 0.222 10,612,000 2,276,958 0.2146 6.224 6.137 6.224 6.108 6.396 368,308 6.1822 1.41%
2006-04-21 0 0.213 0.215 0.216 0.211 0.224 19,310,000 4,155,990 0.2152 6.137 6.195 6.224 6.080 6.454 670,188 6.2012 -3.18%
2006-04-20 0 0.220 0.217 0.220 0.217 0.229 18,428,000 4,031,010 0.2187 6.339 6.252 6.339 6.252 6.598 639,577 6.3026 -3.08%
2006-04-19 0 0.227 0.227 0.228 0.222 0.235 24,664,000 5,616,708 0.2277 6.541 6.541 6.569 6.396 6.771 856,008 6.5615 0.44%
2006-04-18 0 0.226 0.225 0.226 0.218 0.228 34,454,000 7,774,434 0.2256 6.512 6.483 6.512 6.281 6.569 1,195,787 6.5015 4.15%
2006-04-13 0 0.217 0.217 0.218 0.215 0.220 18,346,000 3,982,938 0.2171 6.252 6.252 6.281 6.195 6.339 636,731 6.2553 0.93%
2006-04-12 0 0.215 0.215 0.216 0.215 0.221 14,338,000 3,113,000 0.2171 6.195 6.195 6.224 6.195 6.368 497,626 6.2557 0.00%
2006-04-11 0 0.215 0.214 0.215 0.213 0.225 14,372,000 3,107,010 0.2162 6.195 6.166 6.195 6.137 6.483 498,806 6.2289 -2.71%
2006-04-10 0 0.221 0.220 0.221 0.212 0.226 23,268,000 5,082,880 0.2184 6.368 6.339 6.368 6.108 6.512 807,557 6.2941 -1.78%
2006-04-07 0 0.225 0.224 0.225 0.223 0.233 15,978,000 3,645,308 0.2281 6.483 6.454 6.483 6.425 6.713 554,545 6.5735 -3.43%
2006-04-06 0 0.233 0.233 0.235 0.225 0.240 29,730,000 6,868,588 0.2310 6.713 6.713 6.771 6.483 6.915 1,031,833 6.6567 0.87%
2006-04-04 0 0.231 0.227 0.231 0.224 0.232 18,642,000 4,245,174 0.2277 6.656 6.541 6.656 6.454 6.685 647,004 6.5613 0.43%
2006-04-03 0 0.230 0.228 0.229 0.222 0.232 16,442,000 3,743,982 0.2277 6.627 6.569 6.598 6.396 6.685 570,649 6.5609 0.44%
2006-03-31 0 0.229 0.228 0.229 0.225 0.232 11,936,000 2,723,640 0.2282 6.598 6.569 6.598 6.483 6.685 414,260 6.5747 -1.72%
2006-03-30 0 0.233 0.231 0.232 0.229 0.233 13,828,000 3,184,300 0.2303 6.713 6.656 6.685 6.598 6.713 479,925 6.6350 1.30%
2006-03-29 0 0.230 0.229 0.231 0.228 0.235 15,931,091 3,680,239 0.2310 6.627 6.598 6.656 6.569 6.771 552,917 6.6560 -0.86%
2006-03-28 0 0.232 0.228 0.230 0.224 0.239 43,952,000 10,112,318 0.2301 6.685 6.569 6.627 6.454 6.886 1,525,432 6.6291 -3.33%
2006-03-27 0 0.240 0.238 0.240 0.233 0.250 48,984,000 11,890,372 0.2427 6.915 6.857 6.915 6.713 7.203 1,700,077 6.9940 -2.04%
2006-03-24 0 0.245 0.245 0.246 0.238 0.247 101,222,000 24,509,754 0.2421 7.059 7.059 7.088 6.857 7.117 3,513,090 6.9767 0.82%
2006-03-23 0 0.243 0.241 0.242 0.234 0.249 185,190,000 44,545,746 0.2405 7.002 6.944 6.973 6.742 7.174 6,427,348 6.9307 6.11%
2006-03-22 0 0.229 0.228 0.230 0.224 0.245 80,992,000 18,748,852 0.2315 6.598 6.569 6.627 6.454 7.059 2,810,971 6.6699 -6.15%
2006-03-21 0 0.244 0.244 0.245 0.210 0.246 186,020,000 41,352,186 0.2223 7.030 7.030 7.059 6.051 7.088 6,456,155 6.4051 20.20%
2006-03-20 0 0.203 0.204 0.207 0.199 0.219 113,656,000 23,907,628 0.2104 5.849 5.878 5.964 5.734 6.310 3,944,634 6.0608 3.57%
2006-03-17 0 0.196 0.196 0.197 0.195 0.199 149,636,545 29,399,196 0.1965 5.647 5.647 5.676 5.618 5.734 5,193,402 5.6609 -1.01%
2006-03-16 0 0.198 0.196 0.198 0.195 0.200 82,132,000 16,127,304 0.1964 5.705 5.647 5.705 5.618 5.763 2,850,537 5.6576 1.02%
2006-03-15 0 0.196 0.195 0.196 0.190 0.200 69,492,000 13,551,322 0.1950 5.647 5.618 5.647 5.474 5.763 2,411,843 5.6187 3.16%
2006-03-14 0 0.190 0.190 0.195 0.189 0.198 87,094,000 16,710,816 0.1919 5.474 5.474 5.618 5.446 5.705 3,022,752 5.5283 -5.94%
2006-03-13 0 0.202 0.203 0.204 0.185 0.203 69,822,000 13,384,730 0.1917 5.820 5.849 5.878 5.330 5.849 2,423,297 5.5234 6.32%
2006-03-10 0 0.190 0.189 0.190 0.189 0.199 29,566,000 5,664,570 0.1916 5.474 5.446 5.474 5.446 5.734 1,026,141 5.5203 0.00%
2006-03-09 0 0.190 0.189 0.190 0.189 0.200 30,548,066 5,987,801 0.1960 5.474 5.446 5.474 5.446 5.763 1,060,225 5.6477 -5.00%
2006-03-08 0 0.200 0.197 0.200 0.191 0.201 36,086,000 7,132,760 0.1977 5.763 5.676 5.763 5.503 5.791 1,252,429 5.6951 0.50%
2006-03-07 0 0.199 0.197 0.199 0.196 0.219 39,844,000 8,237,714 0.2067 5.734 5.676 5.734 5.647 6.310 1,382,857 5.9570 -9.13%
2006-03-06 0 0.219 0.216 0.217 0.200 0.220 50,428,000 10,553,458 0.2093 6.310 6.224 6.252 5.763 6.339 1,750,193 6.0299 5.80%
2006-03-03 0 0.207 0.207 0.210 0.180 0.210 71,435,992 13,511,053 0.1891 5.964 5.964 6.051 5.186 6.051 2,479,313 5.4495 15.00%
2006-03-02 0 0.180 0.179 0.180 0.172 0.200 40,518,000 7,626,362 0.1882 5.186 5.157 5.186 4.956 5.763 1,406,249 5.4232 -10.00%
2006-03-01 0 0.200 0.199 0.200 0.195 0.230 50,064,000 10,444,566 0.2086 5.763 5.734 5.763 5.618 6.627 1,737,560 6.0111 -11.89%
2006-02-28 0 0.227 0.226 0.227 0.225 0.235 28,590,000 6,549,492 0.2291 6.541 6.512 6.541 6.483 6.771 992,267 6.6005 -3.40%
2006-02-27 0 0.235 0.234 0.235 0.231 0.242 23,942,000 5,615,782 0.2346 6.771 6.742 6.771 6.656 6.973 830,950 6.7583 -1.26%
2006-02-24 0 0.238 0.238 0.239 0.233 0.245 29,756,000 7,017,990 0.2359 6.857 6.857 6.886 6.713 7.059 1,032,735 6.7955 -1.65%
2006-02-23 0 0.242 0.242 0.243 0.235 0.245 28,612,000 6,823,218 0.2385 6.973 6.973 7.002 6.771 7.059 993,030 6.8711 2.11%
2006-02-22 0 0.237 0.236 0.237 0.234 0.240 24,192,000 5,728,498 0.2368 6.829 6.800 6.829 6.742 6.915 839,626 6.8227 0.42%
2006-02-21 0 0.236 0.232 0.236 0.232 0.238 28,088,000 6,589,686 0.2346 6.800 6.685 6.800 6.685 6.857 974,844 6.7597 0.43%
2006-02-20 0 0.235 0.233 0.235 0.233 0.240 43,996,000 10,375,274 0.2358 6.771 6.713 6.771 6.713 6.915 1,526,959 6.7947 0.00%
2006-02-17 0 0.235 0.233 0.235 0.229 0.247 103,894,000 24,400,578 0.2349 6.771 6.713 6.771 6.598 7.117 3,605,826 6.7670 -4.47%
2006-02-16 0 0.246 0.242 0.245 0.238 0.250 671,108,000 164,716,178 0.2454 7.088 6.973 7.059 6.857 7.203 23,291,997 7.0718 3.80%
2006-02-15 0 0.237 0.236 0.237 0.233 0.241 461,722,000 108,994,294 0.2361 6.829 6.800 6.829 6.713 6.944 16,024,883 6.8016 -1.25%
2006-02-14 0 0.240 0.238 0.240 0.233 0.247 325,322,000 77,130,660 0.2371 6.915 6.857 6.915 6.713 7.117 11,290,879 6.8312 3.00%
2006-02-13 0 0.233 0.231 0.234 0.231 0.250 21,534,000 5,173,390 0.2402 6.713 6.656 6.742 6.656 7.203 747,376 6.9221 -5.28%
2006-02-10 0 0.246 0.246 0.247 0.233 0.255 22,004,000 5,338,054 0.2426 7.088 7.088 7.117 6.713 7.347 763,688 6.9898 4.68%
2006-02-09 0 0.235 0.232 0.235 0.229 0.244 21,330,000 5,020,126 0.2354 6.771 6.685 6.771 6.598 7.030 740,296 6.7812 0.00%
2006-02-08 0 0.235 0.234 0.236 0.214 0.237 37,080,000 8,342,090 0.2250 6.771 6.742 6.800 6.166 6.829 1,286,927 6.4822 6.82%
2006-02-07 0 0.220 0.216 0.221 0.208 0.245 76,670,000 17,240,324 0.2249 6.339 6.224 6.368 5.993 7.059 2,660,969 6.4790 -9.84%
2006-02-06 0 0.244 0.242 0.244 0.242 0.255 79,764,000 19,635,646 0.2462 7.030 6.973 7.030 6.973 7.347 2,768,352 7.0929 -4.31%
2006-02-03 0 0.255 0.250 0.255 0.250 0.265 56,062,000 14,424,760 0.2573 7.347 7.203 7.347 7.203 7.635 1,945,731 7.4135 -5.56%
2006-02-02 0 0.270 0.265 0.270 0.260 0.270 108,062,000 28,624,380 0.2649 7.779 7.635 7.779 7.491 7.779 3,750,484 7.6322 -1.82%
2006-02-01 0 0.275 0.270 0.275 0.255 0.275 349,402,000 91,310,840 0.2613 7.924 7.779 7.924 7.347 7.924 12,126,618 7.5298 3.77%
2006-01-27 0 0.265 0.260 0.265 0.249 0.275 166,318,000 43,483,600 0.2614 7.635 7.491 7.635 7.174 7.924 5,772,362 7.5331 -1.85%
2006-01-26 0 0.270 0.270 0.275 0.260 0.280 243,544,000 65,364,450 0.2684 7.779 7.779 7.924 7.491 8.068 8,452,628 7.7330 -3.57%
2006-01-25 0 0.280 0.280 0.285 0.255 0.285 140,540,000 36,825,080 0.2620 8.068 8.068 8.212 7.347 8.212 4,877,691 7.5497 7.69%
2006-01-24 0 0.260 0.255 0.260 0.255 0.265 106,856,000 27,843,160 0.2606 7.491 7.347 7.491 7.347 7.635 3,708,628 7.5077 -1.89%
2006-01-23 0 0.265 0.260 0.265 0.255 0.265 114,850,000 29,865,000 0.2600 7.635 7.491 7.635 7.347 7.635 3,986,074 7.4923 0.00%
2006-01-20 0 0.265 0.265 0.270 0.260 0.280 159,173,000 42,886,020 0.2694 7.635 7.635 7.779 7.491 8.068 5,524,382 7.7630 -3.64%
2006-01-19 0 0.275 0.270 0.275 0.260 0.275 333,050,000 87,517,900 0.2628 7.924 7.779 7.924 7.491 7.924 11,559,093 7.5713 7.84%
2006-01-18 0 0.255 0.255 0.260 0.247 0.265 214,984,000 53,671,270 0.2497 7.347 7.347 7.491 7.117 7.635 7,461,402 7.1932 2.00%
2006-01-17 0 0.250 0.249 0.250 0.246 0.255 291,928,000 72,706,660 0.2491 7.203 7.174 7.203 7.088 7.347 10,131,881 7.1760 0.00%
2006-01-16 0 0.250 0.249 0.250 0.249 0.255 131,140,000 32,879,040 0.2507 7.203 7.174 7.203 7.174 7.347 4,551,447 7.2239 -1.96%
2006-01-13 0 0.255 0.250 0.255 0.250 0.260 129,320,000 32,970,730 0.2550 7.347 7.203 7.347 7.203 7.491 4,488,281 7.3460 -1.92%
2006-01-12 0 0.260 0.255 0.260 0.250 0.260 110,110,000 28,071,800 0.2549 7.491 7.347 7.491 7.203 7.491 3,821,563 7.3456 1.96%
2006-01-11 0 0.255 0.249 0.255 0.250 0.260 111,652,000 28,431,540 0.2546 7.347 7.174 7.347 7.203 7.491 3,875,081 7.3370 -1.92%
2006-01-10 0 0.260 0.250 0.260 0.250 0.265 71,092,000 18,226,340 0.2564 7.491 7.203 7.491 7.203 7.635 2,467,374 7.3869 1.96%
2006-01-09 0 0.255 0.255 0.260 0.250 0.275 355,436,000 91,682,570 0.2579 7.347 7.347 7.491 7.203 7.924 12,336,039 7.4321 -5.56%
2006-01-06 0 0.270 0.265 0.270 0.255 0.275 290,400,000 74,663,050 0.2571 7.779 7.635 7.779 7.347 7.924 10,078,849 7.4079 0.00%
2006-01-05 0 0.270 0.265 0.270 0.242 0.270 495,076,000 120,767,350 0.2439 7.779 7.635 7.779 6.973 7.779 17,182,493 7.0285 10.66%
2006-01-04 0 0.244 0.244 0.245 0.237 0.250 224,468,000 54,803,372 0.2441 7.030 7.030 7.059 6.829 7.203 7,790,561 7.0346 2.95%
2006-01-03 0 0.237 0.238 0.239 0.214 0.244 236,078,000 53,549,096 0.2268 6.829 6.857 6.886 6.166 7.030 8,193,507 6.5356 9.22%
2005-12-30 0 0.217 0.216 0.217 0.216 0.224 109,248,000 24,073,198 0.2204 6.252 6.224 6.252 6.224 6.454 3,791,646 6.3490 -2.25%
2005-12-29 0 0.222 0.221 0.222 0.220 0.228 124,496,000 27,863,302 0.2238 6.396 6.368 6.396 6.339 6.569 4,320,855 6.4486 -1.33%
2005-12-28 0 0.225 0.224 0.225 0.216 0.225 156,542,000 34,617,698 0.2211 6.483 6.454 6.483 6.224 6.483 5,433,069 6.3717 0.90%
2005-12-23 0 0.223 0.222 0.223 0.216 0.225 147,336,000 32,384,340 0.2198 6.425 6.396 6.425 6.224 6.483 5,113,558 6.3330 1.36%
2005-12-22 0 0.220 0.221 0.222 0.200 0.226 548,134,000 116,798,100 0.2131 6.339 6.368 6.396 5.763 6.512 19,023,966 6.1395 6.28%
2005-12-21 1 - - - - - 0 0 - 5.964 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 5.964 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 5.964 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 5.964 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 5.964 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 5.964 - - - - 0 - 0.00%
2005-12-13 0 0.207 0.206 0.207 0.188 0.209 384,024,000 75,046,074 0.1954 5.964 5.935 5.964 5.417 6.022 13,328,236 5.6306 9.52%
2005-12-12 0 0.189 0.188 0.189 0.180 0.192 36,120,000 6,727,634 0.1863 5.446 5.417 5.446 5.186 5.532 1,253,609 5.3666 5.59%
2005-12-09 0 0.179 0.177 0.179 0.176 0.179 14,080,000 2,504,132 0.1779 5.157 5.100 5.157 5.071 5.157 488,671 5.1244 0.56%
2005-12-08 0 0.178 0.177 0.178 0.176 0.180 15,620,000 2,776,110 0.1777 5.129 5.100 5.129 5.071 5.186 542,120 5.1208 -1.11%
2005-12-07 0 0.180 0.177 0.180 0.176 0.182 23,408,000 4,162,936 0.1778 5.186 5.100 5.186 5.071 5.244 812,416 5.1241 1.69%
2005-12-06 0 0.177 0.177 0.178 0.176 0.181 17,706,000 3,152,734 0.1781 5.100 5.100 5.129 5.071 5.215 614,518 5.1304 -1.67%
2005-12-05 0 0.180 0.180 0.181 0.175 0.181 19,638,000 3,464,758 0.1764 5.186 5.186 5.215 5.042 5.215 681,572 5.0835 1.69%
2005-12-02 0 0.177 0.176 0.177 0.175 0.184 24,510,000 4,373,868 0.1785 5.100 5.071 5.100 5.042 5.302 850,663 5.1417 -1.67%
2005-12-01 0 0.180 0.179 0.180 0.177 0.181 19,262,000 3,454,160 0.1793 5.186 5.157 5.186 5.100 5.215 668,522 5.1669 -1.10%
2005-11-30 0 0.182 0.182 0.183 0.175 0.187 33,268,000 6,009,602 0.1806 5.244 5.244 5.273 5.042 5.388 1,154,625 5.2048 0.00%
2005-11-29 0 0.182 0.180 0.181 0.180 0.187 27,606,000 5,093,848 0.1845 5.244 5.186 5.215 5.186 5.388 958,115 5.3165 -3.19%
2005-11-28 0 0.188 0.187 0.188 0.185 0.190 45,492,000 8,507,732 0.1870 5.417 5.388 5.417 5.330 5.474 1,578,881 5.3885 -1.05%
2005-11-25 0 0.190 0.188 0.189 0.185 0.192 54,234,000 10,199,062 0.1881 5.474 5.417 5.446 5.330 5.532 1,882,287 5.4184 0.53%
2005-11-24 0 0.189 0.187 0.189 0.183 0.196 160,428,000 30,165,022 0.1880 5.446 5.388 5.446 5.273 5.647 5,567,939 5.4176 2.16%
2005-11-23 0 0.185 0.184 0.185 0.183 0.199 42,212,000 7,898,316 0.1871 5.330 5.302 5.330 5.273 5.734 1,465,043 5.3912 -0.54%
2005-11-22 0 0.186 0.186 0.187 0.178 0.196 182,364,000 34,101,882 0.1870 5.359 5.359 5.388 5.129 5.647 6,329,267 5.3880 3.91%
2005-11-21 0 0.179 0.178 0.179 0.173 0.180 43,578,000 7,670,276 0.1760 5.157 5.129 5.157 4.985 5.186 1,512,452 5.0714 2.29%
2005-11-18 0 0.175 0.174 0.175 0.171 0.178 62,150,000 10,776,872 0.1734 5.042 5.013 5.042 4.927 5.129 2,157,026 4.9962 0.57%
2005-11-17 0 0.174 0.173 0.175 0.168 0.188 110,442,000 19,618,054 0.1776 5.013 4.985 5.042 4.841 5.417 3,833,086 5.1181 -4.40%
2005-11-16 0 0.182 0.182 0.183 0.156 0.183 138,120,000 23,657,022 0.1713 5.244 5.244 5.273 4.495 5.273 4,793,700 4.9350 10.98%
2005-11-15 0 0.164 0.163 0.164 0.156 0.164 51,988,000 8,213,866 0.1580 4.725 4.696 4.725 4.495 4.725 1,804,336 4.5523 3.14%
2005-11-14 0 0.159 0.159 0.160 0.148 0.160 72,602,000 10,960,798 0.1510 4.581 4.581 4.610 4.264 4.610 2,519,782 4.3499 1.92%
2005-11-11 0 0.156 0.156 0.157 0.156 0.161 35,596,000 5,618,000 0.1578 4.495 4.495 4.524 4.495 4.639 1,235,423 4.5474 -2.50%
2005-11-10 0 0.160 0.159 0.160 0.156 0.160 24,080,000 3,792,748 0.1575 4.610 4.581 4.610 4.495 4.610 835,739 4.5382 2.56%
2005-11-09 0 0.156 0.155 0.156 0.155 0.160 29,616,000 4,641,698 0.1567 4.495 4.466 4.495 4.466 4.610 1,027,876 4.5158 -0.64%
2005-11-08 0 0.157 0.156 0.157 0.152 0.159 43,882,000 6,783,964 0.1546 4.524 4.495 4.524 4.380 4.581 1,523,003 4.4543 1.95%
2005-11-07 0 0.154 0.153 0.154 0.151 0.156 39,948,000 6,085,018 0.1523 4.437 4.408 4.437 4.351 4.495 1,386,466 4.3889 -1.28%
2005-11-04 0 0.156 0.154 0.156 0.153 0.160 14,144,000 2,202,530 0.1557 4.495 4.437 4.495 4.408 4.610 490,893 4.4868 0.65%
2005-11-03 0 0.155 0.154 0.156 0.154 0.158 4,346,000 674,154 0.1551 4.466 4.437 4.495 4.437 4.552 150,836 4.4695 -1.90%
2005-11-02 0 0.158 0.158 0.160 0.156 0.162 3,688,000 584,140 0.1584 4.552 4.552 4.610 4.495 4.668 127,999 4.5636 0.00%
2005-11-01 0 0.158 0.157 0.159 0.155 0.165 20,514,000 3,257,638 0.1588 4.552 4.524 4.581 4.466 4.754 711,975 4.5755 0.64%
2005-10-31 0 0.157 0.155 0.157 0.148 0.157 14,220,000 2,185,732 0.1537 4.524 4.466 4.524 4.264 4.524 493,530 4.4288 2.61%
2005-10-28 0 0.153 0.151 0.153 0.149 0.155 6,448,000 970,684 0.1505 4.408 4.351 4.408 4.293 4.466 223,789 4.3375 0.66%
2005-10-27 0 0.152 0.151 0.152 0.145 0.152 17,066,000 2,528,048 0.1481 4.380 4.351 4.380 4.178 4.380 592,306 4.2681 1.33%
2005-10-26 0 0.150 0.146 0.150 0.146 0.152 11,128,000 1,653,428 0.1486 4.322 4.207 4.322 4.207 4.380 386,217 4.2811 0.00%
2005-10-25 0 0.150 0.148 0.150 0.146 0.153 16,252,000 2,431,832 0.1496 4.322 4.264 4.322 4.207 4.408 564,055 4.3113 0.00%
2005-10-24 0 0.150 0.147 0.150 0.148 0.157 16,464,000 2,496,572 0.1516 4.322 4.235 4.322 4.264 4.524 571,412 4.3691 -0.66%
2005-10-21 0 0.151 0.150 0.151 0.149 0.159 5,930,000 899,370 0.1517 4.351 4.322 4.351 4.293 4.581 205,811 4.3699 -0.66%
2005-10-20 0 0.152 0.151 0.152 0.150 0.159 9,400,000 1,434,350 0.1526 4.380 4.351 4.380 4.322 4.581 326,244 4.3966 -4.40%
2005-10-19 0 0.159 0.155 0.159 0.145 0.162 10,860,000 1,654,762 0.1524 4.581 4.466 4.581 4.178 4.668 376,916 4.3903 8.90%
2005-10-18 0 0.146 0.144 0.146 0.143 0.148 25,930,000 3,742,270 0.1443 4.207 4.149 4.207 4.120 4.264 899,947 4.1583 -0.68%
2005-10-17 0 0.147 0.147 0.148 0.145 0.150 17,120,000 2,516,260 0.1470 4.235 4.235 4.264 4.178 4.322 594,180 4.2348 0.68%
2005-10-14 0 0.146 0.145 0.147 0.136 0.148 52,540,000 7,398,760 0.1408 4.207 4.178 4.235 3.919 4.264 1,823,494 4.0575 0.69%
2005-10-13 0 0.145 0.144 0.146 0.143 0.151 10,596,000 1,548,208 0.1461 4.178 4.149 4.207 4.120 4.351 367,753 4.2099 -0.68%
2005-10-12 0 0.146 0.145 0.146 0.143 0.151 10,954,000 1,601,424 0.1462 4.207 4.178 4.207 4.120 4.351 380,178 4.2123 -1.35%
2005-10-10 0 0.148 0.147 0.148 0.143 0.152 6,040,000 899,718 0.1490 4.264 4.235 4.264 4.120 4.380 209,629 4.2920 2.07%
2005-10-07 0 0.145 0.147 0.148 0.143 0.154 33,390,000 5,020,846 0.1504 4.178 4.235 4.264 4.120 4.437 1,158,859 4.3326 1.40%
2005-10-06 0 0.143 0.140 0.143 0.139 0.143 6,850,000 961,080 0.1403 4.120 4.034 4.120 4.005 4.120 237,741 4.0425 2.14%
2005-10-05 0 0.140 0.139 0.141 0.139 0.145 1,732,000 244,786 0.1413 4.034 4.005 4.063 4.005 4.178 60,112 4.0722 -2.78%
2005-10-04 0 0.144 0.143 0.144 0.137 0.150 27,350,000 3,779,250 0.1382 4.149 4.120 4.149 3.947 4.322 949,230 3.9814 0.00%
2005-10-03 0 0.144 0.140 0.144 0.140 0.147 4,260,000 610,368 0.1433 4.149 4.034 4.149 4.034 4.235 147,851 4.1283 2.86%
2005-09-30 0 0.140 0.139 0.143 0.139 0.146 16,230,000 2,283,980 0.1407 4.034 4.005 4.120 4.005 4.207 563,291 4.0547 -4.11%
2005-09-29 0 0.146 0.145 0.146 0.142 0.149 6,390,000 929,720 0.1455 4.207 4.178 4.207 4.091 4.293 221,776 4.1922 1.39%
2005-09-28 0 0.144 0.144 0.149 0.144 0.150 7,200,000 1,061,180 0.1474 4.149 4.149 4.293 4.149 4.322 249,889 4.2466 -2.70%
2005-09-27 0 0.148 0.147 0.150 0.145 0.157 11,636,000 1,740,328 0.1496 4.264 4.235 4.322 4.178 4.524 403,848 4.3094 0.00%
2005-09-26 0 0.148 0.146 0.148 0.145 0.148 10,162,000 1,487,934 0.1464 4.264 4.207 4.264 4.178 4.264 352,690 4.2188 2.07%
2005-09-23 0 0.145 0.145 0.148 0.145 0.153 6,102,000 903,862 0.1481 4.178 4.178 4.264 4.178 4.408 211,781 4.2679 -2.03%
2005-09-22 0 0.148 0.147 0.148 0.146 0.149 7,742,000 1,142,572 0.1476 4.264 4.235 4.264 4.207 4.293 268,700 4.2522 1.37%
2005-09-21 0 0.146 0.146 0.147 0.146 0.151 7,612,000 1,127,592 0.1481 4.207 4.207 4.235 4.207 4.351 264,188 4.2681 0.00%
2005-09-20 0 0.146 0.146 0.148 0.145 0.150 13,462,000 1,988,370 0.1477 4.207 4.207 4.264 4.178 4.322 467,223 4.2557 0.69%
2005-09-16 0 0.145 0.143 0.145 0.135 0.150 14,620,000 2,047,642 0.1401 4.178 4.120 4.178 3.890 4.322 507,413 4.0355 5.84%
2005-09-15 0 0.137 0.132 0.137 0.133 0.153 16,468,000 2,277,118 0.1383 3.947 3.803 3.947 3.832 4.408 571,551 3.9841 -8.67%
2005-09-14 0 0.150 0.148 0.150 0.149 0.155 6,780,000 1,024,670 0.1511 4.322 4.264 4.322 4.293 4.466 235,312 4.3545 -1.96%
2005-09-13 0 0.153 0.151 0.153 0.151 0.155 7,342,000 1,117,164 0.1522 4.408 4.351 4.408 4.351 4.466 254,817 4.3842 0.00%
2005-09-12 0 0.153 0.152 0.153 0.151 0.156 4,978,000 758,916 0.1525 4.408 4.380 4.408 4.351 4.495 172,770 4.3926 0.00%
2005-09-09 0 0.153 0.151 0.153 0.151 0.157 7,788,000 1,200,148 0.1541 4.408 4.351 4.408 4.351 4.524 270,296 4.4401 0.00%
2005-09-08 0 0.153 0.151 0.153 0.147 0.157 13,678,000 2,068,152 0.1512 4.408 4.351 4.408 4.235 4.524 474,719 4.3566 3.38%
2005-09-07 0 0.148 0.147 0.148 0.145 0.152 7,178,000 1,063,590 0.1482 4.264 4.235 4.264 4.178 4.380 249,125 4.2693 0.00%
2005-09-06 0 0.148 0.147 0.148 0.145 0.153 10,652,000 1,578,084 0.1481 4.264 4.235 4.264 4.178 4.408 369,697 4.2686 0.00%
2005-09-05 0 0.148 0.146 0.147 0.146 0.155 8,190,000 1,224,840 0.1496 4.264 4.207 4.235 4.207 4.466 284,249 4.3090 -3.27%
2005-09-02 0 0.153 0.150 0.153 0.146 0.160 20,050,000 3,053,972 0.1523 4.408 4.322 4.408 4.207 4.610 695,871 4.3887 -2.55%
2005-09-01 0 0.157 0.157 0.158 0.138 0.163 54,906,000 8,545,898 0.1556 4.524 4.524 4.552 3.976 4.696 1,905,610 4.4846 14.60%
2005-08-31 0 0.137 0.135 0.137 0.125 0.137 11,004,000 1,410,792 0.1282 3.947 3.890 3.947 3.602 3.947 381,913 3.6940 1.48%
2005-08-30 0 0.135 0.130 0.135 0.126 0.142 6,528,000 869,660 0.1332 3.890 3.746 3.890 3.630 4.091 226,566 3.8384 4.65%
2005-08-29 0 0.129 0.127 0.129 0.126 0.130 2,160,000 277,440 0.1284 3.717 3.659 3.717 3.630 3.746 74,967 3.7008 -0.77%
2005-08-26 0 0.130 0.127 0.130 0.126 0.130 4,050,000 518,380 0.1280 3.746 3.659 3.746 3.630 3.746 140,562 3.6879 0.78%
2005-08-25 0 0.129 0.126 0.129 0.126 0.133 4,316,000 556,654 0.1290 3.717 3.630 3.717 3.630 3.832 149,794 3.7161 0.78%
2005-08-24 0 0.128 0.128 0.129 0.126 0.131 1,716,000 220,612 0.1286 3.688 3.688 3.717 3.630 3.774 59,557 3.7042 -2.29%
2005-08-23 0 0.131 0.130 0.131 0.127 0.140 3,232,000 417,934 0.1293 3.774 3.746 3.774 3.659 4.034 112,172 3.7258 -2.24%
2005-08-22 0 0.134 0.129 0.134 0.128 0.135 2,230,000 290,380 0.1302 3.861 3.717 3.861 3.688 3.890 77,396 3.7519 3.08%
2005-08-19 0 0.130 0.129 0.130 0.127 0.133 3,006,000 387,302 0.1288 3.746 3.717 3.746 3.659 3.832 104,329 3.7123 0.78%
2005-08-18 0 0.129 0.127 0.129 0.127 0.134 5,928,000 759,208 0.1281 3.717 3.659 3.717 3.659 3.861 205,742 3.6901 -3.73%
2005-08-17 0 0.134 0.128 0.134 0.128 0.135 4,110,000 534,410 0.1300 3.861 3.688 3.861 3.688 3.890 142,645 3.7464 -0.74%
2005-08-16 0 0.135 0.130 0.135 0.130 0.140 2,616,000 345,018 0.1319 3.890 3.746 3.890 3.746 4.034 90,793 3.8001 0.00%
2005-08-15 0 0.135 0.131 0.135 0.128 0.136 4,434,000 577,878 0.1303 3.890 3.774 3.890 3.688 3.919 153,890 3.7551 3.05%
2005-08-12 0 0.131 0.130 0.131 0.129 0.135 5,466,000 718,904 0.1315 3.774 3.746 3.774 3.717 3.890 189,707 3.7895 -1.50%
2005-08-11 0 0.133 0.130 0.133 0.130 0.137 3,950,000 521,120 0.1319 3.832 3.746 3.832 3.746 3.947 137,092 3.8012 0.00%
2005-08-10 0 0.133 0.132 0.133 0.128 0.140 4,554,000 598,400 0.1314 3.832 3.803 3.832 3.688 4.034 158,055 3.7860 -2.92%
2005-08-09 0 0.137 0.134 0.137 0.134 0.139 5,412,000 731,522 0.1352 3.947 3.861 3.947 3.861 4.005 187,833 3.8945 -1.44%
2005-08-08 0 0.139 0.136 0.138 0.136 0.142 6,542,000 903,350 0.1381 4.005 3.919 3.976 3.919 4.091 227,052 3.9786 0.00%
2005-08-05 0 0.139 0.137 0.139 0.138 0.142 10,926,000 1,517,996 0.1389 4.005 3.947 4.005 3.976 4.091 379,206 4.0031 -0.71%
2005-08-04 0 0.140 0.139 0.141 0.137 0.142 10,146,000 1,408,270 0.1388 4.034 4.005 4.063 3.947 4.091 352,135 3.9992 0.00%
2005-08-03 0 0.140 0.139 0.140 0.137 0.144 3,440,000 483,390 0.1405 4.034 4.005 4.034 3.947 4.149 119,391 4.0488 0.00%
2005-08-02 0 0.140 0.139 0.140 0.138 0.144 5,564,000 781,332 0.1404 4.034 4.005 4.034 3.976 4.149 193,109 4.0461 -2.10%
2005-08-01 0 0.143 0.142 0.143 0.140 0.144 8,164,000 1,156,488 0.1417 4.120 4.091 4.120 4.034 4.149 283,346 4.0815 2.14%
2005-07-29 0 0.140 0.140 0.142 0.139 0.144 16,612,000 2,342,930 0.1410 4.034 4.034 4.091 4.005 4.149 576,549 4.0637 -1.41%
2005-07-28 0 0.142 0.141 0.142 0.139 0.149 5,934,000 841,182 0.1418 4.091 4.063 4.091 4.005 4.293 205,950 4.0844 0.00%
2005-07-27 0 0.142 0.140 0.142 0.131 0.147 15,846,000 2,121,882 0.1339 4.091 4.034 4.091 3.774 4.235 549,964 3.8582 7.58%
2005-07-26 0 0.132 0.128 0.132 0.124 0.132 8,706,000 1,111,140 0.1276 3.803 3.688 3.803 3.573 3.803 302,157 3.6774 1.54%
2005-07-25 0 0.130 0.129 0.130 0.127 0.138 7,410,000 963,350 0.1300 3.746 3.717 3.746 3.659 3.976 257,177 3.7459 -2.99%
2005-07-22 0 0.134 0.133 0.134 0.128 0.135 15,218,000 1,979,170 0.1301 3.861 3.832 3.861 3.688 3.890 528,168 3.7472 -0.74%
2005-07-21 0 0.135 0.136 0.137 0.117 0.142 38,072,000 4,831,692 0.1269 3.890 3.919 3.947 3.371 4.091 1,321,356 3.6566 -4.26%
2005-07-20 0 0.141 0.139 0.141 0.138 0.145 9,006,000 1,278,314 0.1419 4.063 4.005 4.063 3.976 4.178 312,569 4.0897 -1.40%
2005-07-19 0 0.143 0.142 0.143 0.141 0.152 26,462,000 3,774,824 0.1427 4.120 4.091 4.120 4.063 4.380 918,411 4.1102 0.00%
2005-07-18 0 0.143 0.142 0.144 0.142 0.147 6,532,000 941,162 0.1441 4.120 4.091 4.149 4.091 4.235 226,705 4.1515 -2.05%
2005-07-15 0 0.146 0.144 0.146 0.144 0.157 5,918,000 874,360 0.1477 4.207 4.149 4.207 4.149 4.524 205,395 4.2570 0.69%
2005-07-14 0 0.145 0.143 0.145 0.140 0.148 31,422,000 4,529,146 0.1441 4.178 4.120 4.178 4.034 4.264 1,090,556 4.1531 0.00%
2005-07-13 0 0.145 0.143 0.145 0.140 0.148 10,132,000 1,454,962 0.1436 4.178 4.120 4.178 4.034 4.264 351,649 4.1375 -0.68%
2005-07-12 0 0.146 0.144 0.146 0.142 0.154 13,766,000 2,016,468 0.1465 4.207 4.149 4.207 4.091 4.437 477,774 4.2206 1.39%
2005-07-11 0 0.144 0.144 0.145 0.140 0.147 16,842,000 2,411,666 0.1432 4.149 4.149 4.178 4.034 4.235 584,532 4.1258 2.13%
2005-07-08 0 0.141 0.140 0.143 0.140 0.155 7,344,000 1,057,240 0.1440 4.063 4.034 4.120 4.034 4.466 254,887 4.1479 -3.42%
2005-07-07 0 0.146 0.147 0.148 0.142 0.161 15,487,249 2,347,135 0.1516 4.207 4.235 4.264 4.091 4.639 537,513 4.3667 -8.75%
2005-07-06 0 0.160 0.154 0.158 0.152 0.169 28,562,000 4,495,978 0.1574 4.610 4.437 4.552 4.380 4.869 991,295 4.5355 -1.84%
2005-07-05 0 0.163 0.163 0.164 0.161 0.173 20,204,000 3,361,074 0.1664 4.696 4.696 4.725 4.639 4.985 701,216 4.7932 -1.21%
2005-07-04 0 0.165 0.164 0.165 0.142 0.168 68,066,000 10,712,456 0.1574 4.754 4.725 4.754 4.091 4.841 2,362,352 4.5347 14.58%
2005-06-30 0 0.144 0.143 0.144 0.136 0.148 54,770,000 7,684,088 0.1403 4.149 4.120 4.149 3.919 4.264 1,900,890 4.0424 0.70%
2005-06-29 0 0.143 0.142 0.143 0.140 0.147 28,842,000 4,102,464 0.1422 4.120 4.091 4.120 4.034 4.235 1,001,013 4.0983 1.42%
2005-06-28 0 0.141 0.141 0.142 0.122 0.156 98,580,829 13,575,524 0.1377 4.063 4.063 4.091 3.515 4.495 3,421,423 3.9678 -6.62%
2005-06-27 0 0.151 0.149 0.151 0.145 0.173 96,818,000 15,616,874 0.1613 4.351 4.293 4.351 4.178 4.985 3,360,241 4.6475 -10.12%
2005-06-24 0 0.168 0.162 0.168 0.167 0.192 221,551,000 41,300,799 0.1864 4.841 4.668 4.841 4.812 5.532 7,689,322 5.3712 -2.33%
2005-06-23 0 0.172 0.172 0.173 0.157 0.177 134,780,000 22,512,102 0.1670 4.956 4.956 4.985 4.524 5.100 4,677,780 4.8126 4.24%
2005-06-22 0 0.165 0.164 0.165 0.135 0.167 201,846,000 30,574,860 0.1515 4.754 4.725 4.754 3.890 4.812 7,005,425 4.3645 20.44%
2005-06-21 0 0.137 0.136 0.137 0.130 0.139 219,424,000 29,182,318 0.1330 3.947 3.919 3.947 3.746 4.005 7,615,500 3.8320 6.20%
2005-06-20 0 0.129 0.128 0.129 0.126 0.135 43,350,000 5,574,338 0.1286 3.717 3.688 3.717 3.630 3.890 1,504,539 3.7050 -2.27%
2005-06-17 0 0.132 0.132 0.133 0.119 0.134 91,832,000 11,816,630 0.1287 3.803 3.803 3.832 3.429 3.861 3,187,193 3.7075 10.92%
2005-06-16 0 0.119 0.119 0.120 0.115 0.120 37,504,000 4,442,396 0.1185 3.429 3.429 3.458 3.313 3.458 1,301,643 3.4129 2.59%
2005-06-15 0 0.116 0.115 0.117 0.115 0.125 57,978,000 6,856,524 0.1183 3.342 3.313 3.371 3.313 3.602 2,012,230 3.4074 -6.45%
2005-06-14 0 0.124 0.122 0.124 0.107 0.125 136,372,000 15,887,300 0.1165 3.573 3.515 3.573 3.083 3.602 4,733,033 3.3567 15.89%
2005-06-13 0 0.107 0.106 0.108 0.105 0.111 51,550,000 5,541,418 0.1075 3.083 3.054 3.112 3.025 3.198 1,789,134 3.0973 -0.93%
2005-06-10 0 0.108 0.107 0.108 0.100 0.110 35,074,000 3,692,818 0.1053 3.112 3.083 3.112 2.881 3.169 1,217,306 3.0336 5.88%
2005-06-09 0 0.102 0.101 0.102 0.099 0.107 37,916,000 3,852,986 0.1016 2.939 2.910 2.939 2.852 3.083 1,315,942 2.9279 -0.97%
2005-06-08 0 0.103 0.102 0.104 0.097 0.106 84,448,000 8,652,440 0.1025 2.968 2.939 2.997 2.795 3.054 2,930,918 2.9521 5.10%
2005-06-07 0 0.098 0.096 0.098 0.089 0.100 52,212,000 4,998,432 0.0957 2.824 2.766 2.824 2.564 2.881 1,812,110 2.7583 11.36%
2005-06-06 0 0.088 0.088 0.089 0.084 0.091 30,062,000 2,662,432 0.0886 2.536 2.536 2.564 2.420 2.622 1,043,355 2.5518 0.00%
2005-06-03 0 0.088 0.086 0.088 0.083 0.092 34,956,000 3,032,948 0.0868 2.536 2.478 2.536 2.391 2.651 1,213,210 2.4999 -2.22%
2005-06-02 0 0.090 0.089 0.090 0.077 0.093 74,104,000 6,430,564 0.0868 2.593 2.564 2.593 2.219 2.680 2,571,911 2.5003 12.50%
2005-06-01 0 0.080 0.079 0.080 0.077 0.081 47,022,000 3,744,998 0.0796 2.305 2.276 2.305 2.219 2.334 1,631,982 2.2948 2.56%
2005-05-31 0 0.078 0.077 0.078 0.077 0.081 26,980,000 2,154,154 0.0798 2.247 2.219 2.247 2.219 2.334 936,389 2.3005 0.00%
2005-05-30 0 0.078 0.077 0.079 0.072 0.083 47,742,000 3,618,856 0.0758 2.247 2.219 2.276 2.075 2.391 1,656,971 2.1840 -3.70%
2005-05-27 0 0.081 0.079 0.081 0.077 0.086 41,520,000 3,389,602 0.0816 2.334 2.276 2.334 2.219 2.478 1,441,025 2.3522 2.53%
2005-05-26 0 0.079 0.078 0.080 0.065 0.081 42,324,000 3,201,680 0.0756 2.276 2.247 2.305 1.873 2.334 1,468,930 2.1796 11.27%
2005-05-25 0 0.071 0.068 0.072 0.063 0.071 18,226,000 1,228,216 0.0674 2.046 1.959 2.075 1.815 2.046 632,566 1.9416 4.41%
2005-05-24 0 0.068 0.064 0.069 0.062 0.068 5,440,000 352,320 0.0648 1.959 1.844 1.988 1.786 1.959 188,805 1.8661 1.49%
2005-05-23 0 0.067 0.067 0.072 0.065 0.065 1,500,000 93,900 0.0626 1.930 1.930 2.075 1.873 1.873 52,060 1.8037 0.00%
2005-05-20 0 0.067 0.066 0.072 0.061 0.070 5,156,000 352,174 0.0683 1.930 1.902 2.075 1.758 2.017 178,948 1.9680 3.08%
2005-05-19 0 0.065 0.065 0.067 0.056 0.070 4,334,000 287,862 0.0664 1.873 1.873 1.930 1.614 2.017 150,419 1.9137 -5.80%
2005-05-18 0 0.069 0.066 0.069 0.065 0.069 3,380,000 222,012 0.0657 1.988 1.902 1.988 1.873 1.988 117,309 1.8925 6.15%
2005-05-17 0 0.065 0.065 0.068 0.062 0.069 4,928,000 326,790 0.0663 1.873 1.873 1.959 1.786 1.988 171,035 1.9107 -2.99%
2005-05-13 0 0.067 0.067 0.070 0.067 0.072 7,306,000 509,406 0.0697 1.930 1.930 2.017 1.930 2.075 253,568 2.0090 -5.63%
2005-05-12 0 0.071 0.069 0.072 0.069 0.074 4,892,000 345,524 0.0706 2.046 1.988 2.075 1.988 2.132 169,786 2.0351 1.43%
2005-05-11 0 0.070 0.070 0.071 0.069 0.075 23,918,000 1,697,656 0.0710 2.017 2.017 2.046 1.988 2.161 830,117 2.0451 -6.67%
2005-05-10 0 0.075 0.075 0.076 0.069 0.076 15,000,000 1,076,830 0.0718 2.161 2.161 2.190 1.988 2.190 520,602 2.0684 4.17%
2005-05-09 0 0.072 0.071 0.073 0.069 0.078 28,170,000 2,008,720 0.0713 2.075 2.046 2.103 1.988 2.247 977,690 2.0546 -4.00%
2005-05-06 0 0.075 0.073 0.075 0.070 0.080 18,820,000 1,411,720 0.0750 2.161 2.103 2.161 2.017 2.305 653,182 2.1613 -2.60%
2005-05-05 0 0.077 0.077 0.078 0.065 0.082 82,726,000 6,307,928 0.0763 2.219 2.219 2.247 1.873 2.363 2,871,153 2.1970 14.93%
2005-05-04 0 0.067 0.067 0.068 0.063 0.078 88,342,000 6,178,272 0.0699 1.930 1.930 1.959 1.815 2.247 3,066,066 2.0150 -2.90%
2005-05-03 0 0.069 0.071 0.072 0.056 0.081 145,366,000 10,354,372 0.0712 1.988 2.046 2.075 1.614 2.334 5,045,186 2.0523 21.05%
2005-04-29 0 0.057 0.056 0.058 0.052 0.057 19,624,000 1,080,810 0.0551 1.642 1.614 1.671 1.498 1.642 681,086 1.5869 1.79%
2005-04-28 0 0.056 0.054 0.056 0.053 0.059 19,532,000 1,085,638 0.0556 1.614 1.556 1.614 1.527 1.700 677,893 1.6015 0.00%
2005-04-27 0 0.056 0.055 0.056 0.045 0.061 744,078,000 30,741,670 0.0413 1.614 1.585 1.614 1.297 1.758 25,824,551 1.1904 21.74%
2005-04-26 1 - - - - - 0 0 - 1.325 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 1.325 - - - - 0 - 0.00%
2005-04-22 0 0.046 0.045 0.046 0.042 0.055 2,980,000 138,572 0.0465 1.325 1.297 1.325 1.210 1.585 103,426 1.3398 6.98%
2005-04-21 0 0.043 0.043 0.052 0.043 0.048 740,000 34,420 0.0465 1.239 1.239 1.498 1.239 1.383 25,683 1.3402 2.38%
2005-04-20 0 0.042 0.042 0.054 0.042 0.042 30,000 1,260 0.0420 1.210 1.210 1.556 1.210 1.210 1,041 1.2101 -8.70%
2005-04-19 0 0.046 0.046 0.054 0.046 0.046 10,000 460 0.0460 1.325 1.325 1.556 1.325 1.325 347 1.3254 -2.13%
2005-04-18 0 0.047 0.047 0.055 - - 0 0 - 1.354 1.354 1.585 - - 0 - 0.00%
2005-04-15 0 0.047 0.047 0.052 0.047 0.047 1,400,000 65,800 0.0470 1.354 1.354 1.498 1.354 1.354 48,589 1.3542 0.00%
2005-04-14 0 0.047 0.047 0.050 0.047 0.047 60,000 2,820 0.0470 1.354 1.354 1.441 1.354 1.354 2,082 1.3542 0.00%
2005-04-13 0 0.047 0.047 0.054 - - 0 0 - 1.354 1.354 1.556 - - 0 - 0.00%
2005-04-12 0 0.047 0.047 0.054 0.046 0.047 1,020,000 47,920 0.0470 1.354 1.354 1.556 1.325 1.354 35,401 1.3536 2.17%
2005-04-11 0 0.046 0.046 0.054 0.045 0.047 2,010,000 93,450 0.0465 1.325 1.325 1.556 1.297 1.354 69,761 1.3396 -4.17%
2005-04-08 0 0.048 0.048 0.054 0.048 0.048 10,000 480 0.0480 1.383 1.383 1.556 1.383 1.383 347 1.3830 0.00%
2005-04-07 0 0.048 0.047 0.054 - - 0 0 - 1.383 1.354 1.556 - - 0 - 0.00%
2005-04-06 0 0.048 0.048 0.053 - - 0 0 - 1.383 1.383 1.527 - - 0 - 0.00%
2005-04-04 0 0.048 0.046 0.054 0.048 0.050 3,520,000 170,260 0.0484 1.383 1.325 1.556 1.383 1.441 122,168 1.3937 2.13%
2005-04-01 0 0.047 0.047 0.052 0.047 0.047 380,000 17,860 0.0470 1.354 1.354 1.498 1.354 1.354 13,189 1.3542 0.00%
2005-03-31 0 0.047 0.047 0.052 0.047 0.048 1,620,000 77,640 0.0479 1.354 1.354 1.498 1.354 1.383 56,225 1.3809 2.17%
2005-03-30 0 0.046 0.046 0.052 0.046 0.050 2,220,000 107,120 0.0483 1.325 1.325 1.498 1.325 1.441 77,049 1.3903 2.22%
2005-03-29 0 0.045 0.045 0.052 0.045 0.048 2,020,000 96,900 0.0480 1.297 1.297 1.498 1.297 1.383 70,108 1.3822 -6.25%
2005-03-24 0 0.048 0.045 0.046 0.045 0.053 8,500,000 436,700 0.0514 1.383 1.297 1.325 1.297 1.527 295,008 1.4803 -4.00%
2005-03-23 0 0.050 0.050 0.054 0.050 0.053 2,110,000 107,800 0.0511 1.441 1.441 1.556 1.441 1.527 73,231 1.4720 0.00%
2005-03-22 0 0.050 0.050 0.053 0.050 0.052 2,909,000 146,840 0.0505 1.441 1.441 1.527 1.441 1.498 100,962 1.4544 0.00%
2005-03-21 0 0.050 0.050 0.054 0.048 0.051 2,330,000 117,330 0.0504 1.441 1.441 1.556 1.383 1.469 80,867 1.4509 4.17%
2005-03-18 0 0.048 0.048 0.054 - - 0 0 - 1.383 1.383 1.556 - - 0 - 0.00%
2005-03-17 0 0.048 0.048 0.055 - - 0 0 - 1.383 1.383 1.585 - - 0 - 0.00%
2005-03-16 0 0.048 0.048 0.053 - - 0 0 - 1.383 1.383 1.527 - - 0 - 0.00%
2005-03-15 0 0.048 0.048 0.055 - - 0 0 - 1.383 1.383 1.585 - - 0 - 0.00%
2005-03-14 0 0.048 0.048 0.053 0.047 0.048 700,000 33,100 0.0473 1.383 1.383 1.527 1.354 1.383 24,295 1.3624 0.00%
2005-03-11 0 0.048 0.048 0.055 0.048 0.048 10,000 480 0.0480 1.383 1.383 1.585 1.383 1.383 347 1.3830 0.00%
2005-03-10 0 0.048 0.048 0.055 - - 0 0 - 1.383 1.383 1.585 - - 0 - 0.00%
2005-03-09 0 0.048 0.048 0.053 0.048 0.048 150,000 7,200 0.0480 1.383 1.383 1.527 1.383 1.383 5,206 1.3830 0.00%
2005-03-08 0 0.048 0.048 0.053 0.048 0.048 20,000 960 0.0480 1.383 1.383 1.527 1.383 1.383 694 1.3830 -2.04%
2005-03-07 0 0.049 0.049 0.053 0.049 0.049 20,000 980 0.0490 1.412 1.412 1.527 1.412 1.412 694 1.4118 4.26%
2005-03-04 0 0.047 0.049 0.055 0.047 0.053 7,010,000 359,730 0.0513 1.354 1.412 1.585 1.354 1.527 243,295 1.4786 -4.08%
2005-03-03 0 0.049 0.049 0.052 0.049 0.049 320,000 15,680 0.0490 1.412 1.412 1.498 1.412 1.412 11,106 1.4118 -2.00%
2005-03-02 0 0.050 0.049 0.054 0.050 0.050 900,000 45,000 0.0500 1.441 1.412 1.556 1.441 1.441 31,236 1.4406 0.00%
2005-03-01 0 0.050 0.050 0.056 0.050 0.050 700,000 35,000 0.0500 1.441 1.441 1.614 1.441 1.441 24,295 1.4406 0.00%
2005-02-28 0 0.050 0.050 0.052 0.049 0.050 1,858,000 92,850 0.0500 1.441 1.441 1.498 1.412 1.441 64,485 1.4399 2.04%
2005-02-25 0 0.049 0.048 0.052 - - 0 0 - 1.412 1.383 1.498 - - 0 - 0.00%
2005-02-24 0 0.049 0.050 0.053 0.047 0.055 14,806,000 776,492 0.0524 1.412 1.441 1.527 1.354 1.585 513,869 1.5111 4.26%
2005-02-23 0 0.047 0.047 0.048 0.042 0.049 15,275,919 722,755 0.0473 1.354 1.354 1.383 1.210 1.412 530,178 1.3632 0.00%
2005-02-22 0 0.047 0.047 0.049 0.046 0.054 14,700,000 701,118 0.0477 1.354 1.354 1.412 1.325 1.556 510,190 1.3742 -7.84%
2005-02-21 0 0.051 0.047 0.051 0.045 0.052 27,510,000 1,391,390 0.0506 1.469 1.354 1.469 1.297 1.498 954,783 1.4573 10.87%
2005-02-18 0 0.046 0.046 0.050 0.045 0.048 2,200,000 100,400 0.0456 1.325 1.325 1.441 1.297 1.383 76,355 1.3149 -4.17%
2005-02-17 0 0.048 0.048 0.053 0.045 0.050 928,000 45,800 0.0494 1.383 1.383 1.527 1.297 1.441 32,208 1.4220 6.67%
2005-02-16 0 0.045 0.045 0.050 0.044 0.044 100,000 4,400 0.0440 1.297 1.297 1.441 1.268 1.268 3,471 1.2678 0.00%
2005-02-15 0 0.045 0.045 0.055 - - 0 0 - 1.297 1.297 1.585 - - 0 - 0.00%
2005-02-14 0 0.045 0.044 0.050 0.045 0.045 150,000 6,750 0.0450 1.297 1.268 1.441 1.297 1.297 5,206 1.2966 0.00%
2005-02-08 0 0.045 0.044 0.050 0.045 0.050 2,508,000 112,900 0.0450 1.297 1.268 1.441 1.297 1.441 87,045 1.2970 -2.17%
2005-02-07 0 0.046 0.046 0.049 0.044 0.049 5,344,000 245,898 0.0460 1.325 1.325 1.412 1.268 1.412 185,473 1.3258 12.20%
2005-02-04 0 0.041 0.041 0.046 0.040 0.046 200,000 8,600 0.0430 1.181 1.181 1.325 1.153 1.325 6,941 1.2390 0.00%
2005-02-03 0 0.041 0.041 0.048 0.041 0.041 50,000 2,050 0.0410 1.181 1.181 1.383 1.181 1.181 1,735 1.1813 -2.38%
2005-02-02 0 0.042 0.042 0.048 0.040 0.045 540,000 23,740 0.0440 1.210 1.210 1.383 1.153 1.297 18,742 1.2667 0.00%
2005-02-01 0 0.042 0.042 0.048 0.039 0.048 3,538,000 161,026 0.0455 1.210 1.210 1.383 1.124 1.383 122,793 1.3114 -2.33%
2005-01-31 0 0.043 0.043 0.048 - - 0 0 - 1.239 1.239 1.383 - - 0 - 2.38%
2005-01-28 0 0.042 0.042 0.045 0.035 0.043 8,482,000 331,786 0.0391 1.210 1.210 1.297 1.008 1.239 294,383 1.1271 -2.33%
2005-01-27 0 0.043 0.042 0.043 0.042 0.044 2,410,000 104,580 0.0434 1.239 1.210 1.239 1.210 1.268 83,643 1.2503 -2.27%
2005-01-26 0 0.044 0.044 0.048 0.041 0.046 13,010,000 571,040 0.0439 1.268 1.268 1.383 1.181 1.325 451,535 1.2647 -6.38%
2005-01-25 0 0.047 0.047 0.049 0.047 0.047 70,000 3,290 0.0470 1.354 1.354 1.412 1.354 1.354 2,429 1.3542 0.00%
2005-01-24 0 0.047 0.047 0.050 0.046 0.050 320,000 15,300 0.0478 1.354 1.354 1.441 1.325 1.441 11,106 1.3776 -2.08%
2005-01-21 0 0.048 0.048 0.052 0.047 0.055 460,000 23,200 0.0504 1.383 1.383 1.498 1.354 1.585 15,965 1.4532 -4.00%
2005-01-20 0 0.050 0.047 0.051 0.040 0.050 5,930,000 277,280 0.0468 1.441 1.354 1.469 1.153 1.441 205,811 1.3473 4.17%
2005-01-19 0 0.048 0.048 0.050 0.046 0.050 770,000 37,960 0.0493 1.383 1.383 1.441 1.325 1.441 26,724 1.4204 0.00%
2005-01-18 0 0.048 0.048 0.051 0.047 0.050 1,340,000 66,180 0.0494 1.383 1.383 1.469 1.354 1.441 46,507 1.4230 4.35%
2005-01-17 0 0.046 0.046 0.050 0.045 0.053 3,724,000 179,096 0.0481 1.325 1.325 1.441 1.297 1.527 129,248 1.3857 -6.12%
2005-01-14 0 0.049 0.049 0.052 0.044 0.053 43,460,000 2,126,376 0.0489 1.412 1.412 1.498 1.268 1.527 1,508,357 1.4097 -18.33%
2005-01-13 0 0.060 0.060 0.061 0.055 0.060 1,504,000 88,940 0.0591 1.729 1.729 1.758 1.585 1.729 52,199 1.7039 0.00%
2005-01-12 0 0.060 0.058 0.060 0.055 0.060 960,000 54,900 0.0572 1.729 1.671 1.729 1.585 1.729 33,319 1.6477 0.00%
2005-01-11 0 0.060 0.055 0.060 0.060 0.060 200,000 12,000 0.0600 1.729 1.585 1.729 1.729 1.729 6,941 1.7288 5.26%
2005-01-10 0 0.057 0.055 0.060 0.052 0.057 2,796,000 151,340 0.0541 1.642 1.585 1.729 1.498 1.642 97,040 1.5596 1.79%
2005-01-07 0 0.056 0.056 0.060 0.056 0.066 10,322,000 624,412 0.0605 1.614 1.614 1.729 1.614 1.902 358,243 1.7430 -6.67%
2005-01-06 0 0.060 0.059 0.060 0.060 0.062 14,058,000 865,310 0.0616 1.729 1.700 1.729 1.729 1.786 487,908 1.7735 -3.23%
2005-01-05 0 0.062 0.059 0.062 0.058 0.062 13,626,000 817,162 0.0600 1.786 1.700 1.786 1.671 1.786 472,915 1.7279 -1.59%
2005-01-04 0 0.063 0.061 0.063 0.057 0.063 4,690,000 275,050 0.0586 1.815 1.758 1.815 1.642 1.815 162,775 1.6898 3.28%
2005-01-03 0 0.061 0.061 0.065 0.060 0.064 7,220,000 445,600 0.0617 1.758 1.758 1.873 1.729 1.844 250,583 1.7783 5.17%
2004-12-31 0 0.058 0.058 0.061 0.056 0.060 7,302,000 428,072 0.0586 1.671 1.671 1.758 1.614 1.729 253,429 1.6891 11.54%
2004-12-30 0 0.052 0.052 0.055 0.051 0.056 6,900,000 371,800 0.0539 1.498 1.498 1.585 1.469 1.614 239,477 1.5526 0.00%
2004-12-29 0 0.052 0.052 0.055 0.051 0.055 2,100,000 111,200 0.0530 1.498 1.498 1.585 1.469 1.585 72,884 1.5257 -7.14%
2004-12-28 0 0.056 0.052 0.056 0.046 0.056 6,800,000 342,400 0.0504 1.614 1.498 1.614 1.325 1.614 236,006 1.4508 7.69%
2004-12-24 0 0.052 0.051 0.056 0.051 0.056 1,050,000 54,300 0.0517 1.498 1.469 1.614 1.469 1.614 36,442 1.4900 -11.86%
2004-12-23 0 0.059 0.059 - 0.045 0.055 3,900,000 185,230 0.0475 1.700 1.700 - 1.297 1.585 135,356 1.3685 13.46%
2004-12-22 0 0.052 0.049 0.052 0.049 0.052 1,640,000 81,610 0.0498 1.498 1.412 1.498 1.412 1.498 56,919 1.4338 -5.45%
2004-12-21 0 0.055 0.047 0.055 0.040 0.055 10,082,000 442,168 0.0439 1.585 1.354 1.585 1.153 1.585 349,914 1.2636 10.00%
2004-12-20 0 0.050 0.048 0.055 0.050 0.050 600,000 30,000 0.0500 1.441 1.383 1.585 1.441 1.441 20,824 1.4406 6.38%
2004-12-17 0 0.047 0.047 0.054 0.039 0.052 16,448,000 690,456 0.0420 1.354 1.354 1.556 1.124 1.498 570,857 1.2095 0.00%
2004-12-16 0 0.047 0.047 0.056 0.046 0.050 2,400,000 118,200 0.0493 1.354 1.354 1.614 1.325 1.441 83,296 1.4190 -7.84%
2004-12-15 0 0.051 0.051 0.058 0.051 0.057 3,008,000 161,470 0.0537 1.469 1.469 1.671 1.469 1.642 104,398 1.5467 4.08%
2004-12-14 0 0.049 0.049 0.056 - - 0 0 - 1.412 1.412 1.614 - - 0 - 0.00%
2004-12-13 0 0.049 0.049 0.055 - - 0 0 - 1.412 1.412 1.585 - - 0 - 6.52%
2004-12-10 0 0.046 0.046 - 0.045 0.045 200,000 9,000 0.0450 1.325 1.325 - 1.297 1.297 6,941 1.2966 -4.17%
2004-12-09 0 0.048 0.047 0.053 0.048 0.048 500,000 24,000 0.0480 1.383 1.354 1.527 1.383 1.383 17,353 1.3830 -4.00%
2004-12-08 0 0.050 0.050 0.056 0.041 0.052 2,158,000 94,878 0.0440 1.441 1.441 1.614 1.181 1.498 74,897 1.2668 2.04%
2004-12-07 0 0.049 0.048 0.057 - - 0 0 - 1.412 1.383 1.642 - - 0 - 0.00%
2004-12-06 0 0.049 0.047 0.057 0.040 0.050 4,900,000 212,700 0.0434 1.412 1.354 1.642 1.153 1.441 170,063 1.2507 -2.00%
2004-12-03 0 0.050 0.050 0.058 0.050 0.050 3,700,000 185,000 0.0500 1.441 1.441 1.671 1.441 1.441 128,415 1.4406 2.04%
2004-12-02 0 0.049 0.049 0.057 0.046 0.049 1,200,000 58,500 0.0488 1.412 1.412 1.642 1.325 1.412 41,648 1.4046 4.26%
2004-12-01 0 0.047 0.047 0.055 0.047 0.047 600,000 28,200 0.0470 1.354 1.354 1.585 1.354 1.354 20,824 1.3542 -2.08%
2004-11-30 0 0.048 0.048 0.053 - - 0 0 - 1.383 1.383 1.527 - - 0 - 0.00%
2004-11-29 0 0.048 0.048 0.053 0.048 0.048 68,000 3,264 0.0480 1.383 1.383 1.527 1.383 1.383 2,360 1.3830 -2.04%
2004-11-26 0 0.049 0.045 0.053 0.049 0.050 1,300,000 64,500 0.0496 1.412 1.297 1.527 1.412 1.441 45,119 1.4296 -3.92%
2004-11-25 0 0.051 0.051 0.054 0.051 0.053 5,330,000 276,650 0.0519 1.469 1.469 1.556 1.469 1.527 184,987 1.4955 -1.92%
2004-11-24 0 0.052 0.052 0.056 0.052 0.054 840,000 44,280 0.0527 1.498 1.498 1.614 1.498 1.556 29,154 1.5188 0.00%
2004-11-23 0 0.052 0.051 0.056 0.052 0.055 3,400,000 184,200 0.0542 1.498 1.469 1.614 1.498 1.585 118,003 1.5610 -1.89%
2004-11-22 0 0.053 0.051 0.056 0.047 0.056 2,922,000 159,342 0.0545 1.527 1.469 1.614 1.354 1.614 101,413 1.5712 0.00%
2004-11-19 0 0.053 0.053 0.058 0.051 0.053 800,000 41,900 0.0524 1.527 1.527 1.671 1.469 1.527 27,765 1.5091 1.92%
2004-11-18 0 0.052 0.057 0.059 0.049 0.057 4,074,000 216,398 0.0531 1.498 1.642 1.700 1.412 1.642 141,395 1.5304 4.00%
2004-11-17 0 0.050 0.049 0.053 0.049 0.052 5,002,000 253,778 0.0507 1.441 1.412 1.527 1.412 1.498 173,603 1.4618 4.17%
2004-11-16 0 0.048 0.048 0.055 0.046 0.050 1,726,000 83,280 0.0483 1.383 1.383 1.585 1.325 1.441 59,904 1.3902 -4.00%
2004-11-15 0 0.050 0.050 0.055 0.044 0.052 7,602,000 371,096 0.0488 1.441 1.441 1.585 1.268 1.498 263,841 1.4065 -9.09%
2004-11-12 0 0.055 0.054 0.058 0.045 0.060 12,810,000 692,140 0.0540 1.585 1.556 1.671 1.297 1.729 444,594 1.5568 14.58%
2004-11-11 0 0.048 0.048 0.054 0.043 0.054 3,630,000 185,150 0.0510 1.383 1.383 1.556 1.239 1.556 125,986 1.4696 2.13%
2004-11-10 0 0.047 0.047 0.050 0.041 0.050 2,218,000 104,904 0.0473 1.354 1.354 1.441 1.181 1.441 76,980 1.3628 9.30%
2004-11-09 0 0.043 0.043 0.052 0.039 0.049 1,458,000 66,278 0.0455 1.239 1.239 1.498 1.124 1.412 50,602 1.3098 10.26%
2004-11-08 0 0.039 0.039 0.045 0.039 0.040 680,000 27,020 0.0397 1.124 1.124 1.297 1.124 1.153 23,601 1.1449 -2.50%
2004-11-05 0 0.040 0.038 0.045 0.039 0.040 1,350,000 53,400 0.0396 1.153 1.095 1.297 1.124 1.153 46,854 1.1397 -2.44%
2004-11-04 0 0.041 0.041 0.048 0.035 0.035 4,000 140 0.0350 1.181 1.181 1.383 1.008 1.008 139 1.0084 0.00%
2004-11-03 0 0.041 0.041 0.050 0.036 0.036 472,000 16,992 0.0360 1.181 1.181 1.441 1.037 1.037 16,382 1.0373 -2.38%
2004-11-02 0 0.042 0.042 0.050 0.031 0.050 1,122,000 45,756 0.0408 1.210 1.210 1.441 0.893 1.441 38,941 1.1750 20.00%
2004-11-01 0 0.035 0.035 - 0.031 0.039 994,000 37,590 0.0378 1.008 1.008 - 0.893 1.124 34,499 1.0896 12.90%
2004-10-29 0 0.031 0.031 - 0.030 0.038 2,296,000 75,946 0.0331 0.893 0.893 - 0.864 1.095 79,687 0.9531 -11.43%
2004-10-28 0 0.035 0.035 0.045 0.032 0.043 2,400,000 94,662 0.0394 1.008 1.008 1.297 0.922 1.239 83,296 1.1364 9.37%
2004-10-27 0 0.032 0.032 - 0.032 0.032 4,000 128 0.0320 0.922 0.922 - 0.922 0.922 139 0.9220 -3.03%
2004-10-26 0 0.033 0.033 - 0.032 0.032 60,000 1,920 0.0320 0.951 0.951 - 0.922 0.922 2,082 0.9220 3.12%
2004-10-25 0 0.032 0.032 0.043 0.032 0.043 80,000 3,180 0.0398 0.922 0.922 1.239 0.922 1.239 2,777 1.1453 -8.57%
2004-10-21 0 0.035 0.035 0.045 0.035 0.035 100,000 3,500 0.0350 1.008 1.008 1.297 1.008 1.008 3,471 1.0084 -12.50%
2004-10-20 0 0.040 0.040 0.045 0.037 0.043 1,106,000 44,522 0.0403 1.153 1.153 1.297 1.066 1.239 38,386 1.1599 -11.11%
2004-10-19 0 0.045 0.045 0.050 0.045 0.050 1,000,000 47,950 0.0480 1.297 1.297 1.441 1.297 1.441 34,707 1.3816 -10.00%
2004-10-18 0 0.050 0.046 0.052 0.042 0.050 1,110,000 55,320 0.0498 1.441 1.325 1.498 1.210 1.441 38,525 1.4360 16.28%
2004-10-15 0 0.043 0.042 0.048 - - 0 0 - 1.239 1.210 1.383 - - 0 - 0.00%
2004-10-14 0 0.043 0.043 0.048 0.043 0.043 4,000 172 0.0430 1.239 1.239 1.383 1.239 1.239 139 1.2390 -12.24%
2004-10-13 0 0.049 0.042 0.050 0.040 0.050 5,130,000 234,520 0.0457 1.412 1.210 1.441 1.153 1.441 178,046 1.3172 -7.55%
2004-10-12 0 0.053 0.045 0.053 0.048 0.053 2,150,000 108,800 0.0506 1.527 1.297 1.527 1.383 1.527 74,620 1.4581 0.00%
2004-10-11 0 0.053 0.048 0.054 0.050 0.053 920,000 47,740 0.0519 1.527 1.383 1.556 1.441 1.527 31,930 1.4951 8.16%
2004-10-08 0 0.049 0.047 0.049 0.045 0.050 2,900,000 136,128 0.0469 1.412 1.354 1.412 1.297 1.441 100,650 1.3525 4.26%
2004-10-07 0 0.047 0.044 0.048 0.047 0.047 1,000,000 44,600 0.0446 1.354 1.268 1.383 1.354 1.354 34,707 1.2851 11.90%
2004-10-06 0 0.042 0.042 0.046 0.042 0.042 200,000 8,400 0.0420 1.210 1.210 1.325 1.210 1.210 6,941 1.2101 0.00%
2004-10-05 0 0.042 0.042 0.046 0.041 0.042 1,200,000 50,300 0.0419 1.210 1.210 1.325 1.181 1.210 41,648 1.2077 -2.33%
2004-10-04 0 0.043 0.043 0.046 0.042 0.042 220,000 9,240 0.0420 1.239 1.239 1.325 1.210 1.210 7,635 1.2101 2.38%
2004-09-30 0 0.042 0.042 0.045 0.042 0.045 1,100,000 48,000 0.0436 1.210 1.210 1.297 1.210 1.297 38,177 1.2573 5.00%
2004-09-28 0 0.040 0.040 0.046 - - 0 0 - 1.153 1.153 1.325 - - 0 - 0.00%
2004-09-27 0 0.040 0.040 0.045 0.040 0.042 3,032,000 124,780 0.0412 1.153 1.153 1.297 1.153 1.210 105,231 1.1858 -6.98%
2004-09-24 0 0.043 0.043 0.046 0.042 0.046 1,390,000 63,734 0.0459 1.239 1.239 1.325 1.210 1.325 48,242 1.3211 2.38%
2004-09-23 0 0.042 0.042 0.046 0.041 0.046 3,304,000 146,564 0.0444 1.210 1.210 1.325 1.181 1.325 114,671 1.2781 0.00%
2004-09-22 0 0.042 0.042 0.046 0.042 0.050 2,900,000 128,820 0.0444 1.210 1.210 1.325 1.210 1.441 100,650 1.2799 -2.33%
2004-09-21 0 0.043 0.043 0.045 0.042 0.045 10,644,000 463,146 0.0435 1.239 1.239 1.297 1.210 1.297 369,419 1.2537 7.50%
2004-09-20 0 0.040 0.038 0.043 0.038 0.043 7,920,000 334,360 0.0422 1.153 1.095 1.239 1.095 1.239 274,878 1.2164 -4.76%
2004-09-17 0 0.042 0.038 0.042 0.042 0.042 1,190,000 49,980 0.0420 1.210 1.095 1.210 1.210 1.210 41,301 1.2101 5.00%
2004-09-16 0 0.040 0.040 0.045 0.040 0.045 1,610,000 70,700 0.0439 1.153 1.153 1.297 1.153 1.297 55,878 1.2653 -6.98%
2004-09-15 0 0.043 0.042 0.044 0.034 0.043 4,896,000 198,328 0.0405 1.239 1.210 1.268 0.980 1.239 169,924 1.1672 26.47%
2004-09-14 0 0.034 0.034 0.038 0.032 0.038 1,300,000 45,600 0.0351 0.980 0.980 1.095 0.922 1.095 45,119 1.0107 -2.86%
2004-09-13 0 0.035 0.032 - - - 0 0 - 1.008 0.922 - - - 0 - 0.00%
2004-09-10 0 0.035 0.032 0.039 0.033 0.035 2,100,000 73,100 0.0348 1.008 0.922 1.124 0.951 1.008 72,884 1.0030 12.90%
2004-09-09 0 0.031 0.031 - 0.031 0.035 502,000 17,562 0.0350 0.893 0.893 - 0.893 1.008 17,423 1.0080 -3.13%
2004-09-08 0 0.032 0.032 0.035 - - 0 0 - 0.922 0.922 1.008 - - 0 - 0.00%
2004-09-07 0 0.032 0.031 0.034 0.032 0.034 1,490,000 49,660 0.0333 0.922 0.893 0.980 0.922 0.980 51,713 0.9603 3.23%
2004-09-06 0 0.031 0.031 0.035 - - 0 0 - 0.893 0.893 1.008 - - 0 - 0.00%
2004-09-03 0 0.031 0.031 0.035 - - 0 0 - 0.893 0.893 1.008 - - 0 - 0.00%
2004-09-02 0 0.031 0.031 0.035 - - 0 0 - 0.893 0.893 1.008 - - 0 - 0.00%
2004-09-01 0 0.031 0.031 0.035 0.030 0.032 5,000,000 155,000 0.0310 0.893 0.893 1.008 0.864 0.922 173,534 0.8932 3.33%
2004-08-31 0 0.030 0.030 - 0.030 0.032 3,082,000 95,960 0.0311 0.864 0.864 - 0.864 0.922 106,966 0.8971 -3.23%
2004-08-30 0 0.031 0.029 0.032 0.031 0.031 600,000 18,600 0.0310 0.893 0.836 0.922 0.893 0.893 20,824 0.8932 0.00%
2004-08-27 0 0.031 0.030 0.031 0.029 0.032 3,800,000 110,660 0.0291 0.893 0.864 0.893 0.836 0.922 131,886 0.8391 14.81%
2004-08-26 1 - - - - - 0 0 - 0.778 - - - - 0 - 0.00%
2004-08-25 0 0.027 0.027 0.028 0.027 0.029 1,010,000 28,970 0.0287 0.778 0.778 0.807 0.778 0.836 35,054 0.8264 -6.90%
2004-08-24 0 0.029 0.028 - - - 0 0 - 0.836 0.807 - - - 0 - 0.00%
2004-08-23 0 0.029 0.029 - 0.029 0.029 240,000 6,960 0.0290 0.836 0.836 - 0.836 0.836 8,330 0.8356 0.00%
2004-08-20 0 0.029 0.028 - - - 0 0 - 0.836 0.807 - - - 0 - 0.00%
2004-08-19 0 0.029 0.028 - - - 0 0 - 0.836 0.807 - - - 0 - 0.00%
2004-08-18 0 0.029 0.028 - - - 0 0 - 0.836 0.807 - - - 0 - 0.00%
2004-08-17 0 0.029 0.029 - - - 0 0 - 0.836 0.836 - - - 0 - 0.00%
2004-08-16 0 0.029 0.028 - 0.029 0.029 500,000 14,500 0.0290 0.836 0.807 - 0.836 0.836 17,353 0.8356 0.00%
2004-08-13 0 0.029 0.029 - - - 0 0 - 0.836 0.836 - - - 0 - 0.00%
2004-08-12 0 0.029 0.029 - 0.029 0.029 500,000 14,500 0.0290 0.836 0.836 - 0.836 0.836 17,353 0.8356 -3.33%
2004-08-11 0 0.030 0.030 0.034 0.030 0.030 1,000,000 30,000 0.0300 0.864 0.864 0.980 0.864 0.864 34,707 0.8644 0.00%
2004-08-10 0 0.030 0.029 - 0.029 0.029 100,000 2,900 0.0290 0.864 0.836 - 0.836 0.836 3,471 0.8356 0.00%
2004-08-09 0 0.030 0.029 0.031 0.030 0.030 1,000,000 30,000 0.0300 0.864 0.836 0.893 0.864 0.864 34,707 0.8644 0.00%
2004-08-06 0 0.030 0.029 0.032 0.030 0.030 1,000,000 30,000 0.0300 0.864 0.836 0.922 0.864 0.864 34,707 0.8644 0.00%
2004-08-05 0 0.030 0.030 0.036 0.028 0.035 3,652,000 109,960 0.0301 0.864 0.864 1.037 0.807 1.008 126,749 0.8675 0.00%
2004-08-04 0 0.030 0.030 - - - 0 0 - 0.864 0.864 - - - 0 - 0.00%
2004-08-03 0 0.030 0.030 0.040 0.030 0.033 2,360,000 73,504 0.0311 0.864 0.864 1.153 0.864 0.951 81,908 0.8974 -9.09%
2004-08-02 0 0.033 0.032 0.038 0.033 0.033 500,000 16,500 0.0330 0.951 0.922 1.095 0.951 0.951 17,353 0.9508 -8.33%
2004-07-30 0 0.036 0.033 0.037 0.031 0.036 3,430,000 116,080 0.0338 1.037 0.951 1.066 0.893 1.037 119,044 0.9751 5.88%
2004-07-29 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2004-07-28 0 0.034 0.030 0.036 0.034 0.034 1,000,000 34,000 0.0340 0.980 0.864 1.037 0.980 0.980 34,707 0.9796 0.00%
2004-07-27 0 0.034 0.034 0.037 0.034 0.035 1,400,000 48,000 0.0343 0.980 0.980 1.066 0.980 1.008 48,589 0.9879 0.00%
2004-07-26 0 0.034 0.034 0.036 0.034 0.034 2,758,000 93,772 0.0340 0.980 0.980 1.037 0.980 0.980 95,721 0.9796 0.00%
2004-07-23 0 0.034 0.032 0.035 0.031 0.034 700,000 22,600 0.0323 0.980 0.922 1.008 0.893 0.980 24,295 0.9302 6.25%
2004-07-22 0 0.032 0.030 0.033 - - 0 0 - 0.922 0.864 0.951 - - 0 - 0.00%
2004-07-21 0 0.032 0.030 0.032 0.030 0.032 700,000 21,600 0.0309 0.922 0.864 0.922 0.864 0.922 24,295 0.8891 6.67%
2004-07-20 0 0.030 0.028 - - - 0 0 - 0.864 0.807 - - - 0 - 0.00%
2004-07-19 0 0.030 0.028 0.030 - - 0 0 - 0.864 0.807 0.864 - - 0 - 0.00%
2004-07-16 0 0.030 0.030 0.035 0.030 0.030 870,000 26,100 0.0300 0.864 0.864 1.008 0.864 0.864 30,195 0.8644 0.00%
2004-07-15 0 0.030 0.028 0.030 - - 0 0 - 0.864 0.807 0.864 - - 0 - 0.00%
2004-07-14 0 0.030 0.028 0.030 0.030 0.030 2,500,000 75,000 0.0300 0.864 0.807 0.864 0.864 0.864 86,767 0.8644 3.45%
2004-07-13 0 0.029 0.029 0.035 0.028 0.029 1,502,000 42,558 0.0283 0.836 0.836 1.008 0.807 0.836 52,130 0.8164 3.57%
2004-07-12 0 0.028 0.028 0.035 0.028 0.028 1,000,000 28,000 0.0280 0.807 0.807 1.008 0.807 0.807 34,707 0.8068 0.00%
2004-07-09 0 0.028 0.027 0.030 0.028 0.028 1,080,000 30,240 0.0280 0.807 0.778 0.864 0.807 0.807 37,483 0.8068 -3.45%
2004-07-08 0 0.029 0.027 - - - 0 0 - 0.836 0.778 - - - 0 - 0.00%
2004-07-07 0 0.029 0.029 - 0.029 0.029 300,000 8,700 0.0290 0.836 0.836 - 0.836 0.836 10,412 0.8356 0.00%
2004-07-06 0 0.029 0.026 0.035 - - 0 0 - 0.836 0.749 1.008 - - 0 - 0.00%
2004-07-05 0 0.029 0.027 - - - 0 0 - 0.836 0.778 - - - 0 - 0.00%
2004-07-02 0 0.029 0.028 - - - 0 0 - 0.836 0.807 - - - 0 - 0.00%
2004-06-30 0 0.029 0.028 0.029 0.029 0.029 1,900,000 55,100 0.0290 0.836 0.807 0.836 0.836 0.836 65,943 0.8356 0.00%
2004-06-29 0 0.029 0.028 0.030 0.029 0.029 1,000,000 29,000 0.0290 0.836 0.807 0.864 0.836 0.836 34,707 0.8356 0.00%
2004-06-28 0 0.029 0.026 0.030 0.029 0.029 3,000,000 87,000 0.0290 0.836 0.749 0.864 0.836 0.836 104,120 0.8356 0.00%
2004-06-25 0 0.029 0.028 0.029 0.029 0.029 3,500,000 101,500 0.0290 0.836 0.807 0.836 0.836 0.836 121,474 0.8356 0.00%
2004-06-24 0 0.029 0.027 0.029 - - 0 0 - 0.836 0.778 0.836 - - 0 - 0.00%
2004-06-23 0 0.029 0.026 - - - 0 0 - 0.836 0.749 - - - 0 - 0.00%
2004-06-21 0 0.029 0.029 - 0.029 0.029 5,000,000 145,000 0.0290 0.836 0.836 - 0.836 0.836 173,534 0.8356 0.00%
2004-06-18 0 0.029 0.029 0.030 0.028 0.030 5,000,000 146,000 0.0292 0.836 0.836 0.864 0.807 0.864 173,534 0.8413 -3.33%
2004-06-17 0 0.030 0.029 0.030 - - 0 0 - 0.864 0.836 0.864 - - 0 - -3.23%
2004-06-16 0 0.031 0.029 0.031 0.031 0.031 1,800,000 55,800 0.0310 0.893 0.836 0.893 0.893 0.893 62,472 0.8932 0.00%
2004-06-15 0 0.031 0.030 - 0.030 0.031 5,000,000 152,000 0.0304 0.893 0.864 - 0.864 0.893 173,534 0.8759 3.33%
2004-06-14 0 0.030 0.029 0.035 0.030 0.030 3,000,000 90,000 0.0300 0.864 0.836 1.008 0.864 0.864 104,120 0.8644 0.00%
2004-06-11 0 0.030 0.030 0.032 - - 0 0 - 0.864 0.864 0.922 - - 0 - 0.00%
2004-06-10 0 0.030 0.030 0.031 0.030 0.030 1,010,000 30,300 0.0300 0.864 0.864 0.893 0.864 0.864 35,054 0.8644 0.00%
2004-06-09 0 0.030 0.030 0.035 0.030 0.030 2,150,000 64,500 0.0300 0.864 0.864 1.008 0.864 0.864 74,620 0.8644 0.00%
2004-06-08 0 0.030 0.030 0.035 - - 0 0 - 0.864 0.864 1.008 - - 0 - 0.00%
2004-06-07 0 0.030 0.030 0.035 - - 0 0 - 0.864 0.864 1.008 - - 0 - 0.00%
2004-06-04 0 0.030 0.030 0.034 0.030 0.030 990,000 29,700 0.0300 0.864 0.864 0.980 0.864 0.864 34,360 0.8644 0.00%
2004-06-03 0 0.030 0.030 0.033 0.030 0.030 1,980,000 59,400 0.0300 0.864 0.864 0.951 0.864 0.864 68,719 0.8644 0.00%
2004-06-02 0 0.030 0.030 0.034 0.030 0.034 200,000 6,320 0.0316 0.864 0.864 0.980 0.864 0.980 6,941 0.9105 0.00%
2004-06-01 0 0.030 0.029 0.030 - - 0 0 - 0.864 0.836 0.864 - - 0 - 0.00%
2004-05-31 0 0.030 0.029 0.035 - - 0 0 - 0.864 0.836 1.008 - - 0 - 0.00%
2004-05-28 0 0.030 0.030 0.034 0.030 0.030 780,000 23,400 0.0300 0.864 0.864 0.980 0.864 0.864 27,071 0.8644 -6.25%
2004-05-27 0 0.032 0.031 0.034 0.032 0.032 1,000,000 32,000 0.0320 0.922 0.893 0.980 0.922 0.922 34,707 0.9220 3.23%
2004-05-25 0 0.031 0.030 0.035 - - 0 0 - 0.893 0.864 1.008 - - 0 - 0.00%
2004-05-24 0 0.031 0.030 0.036 0.031 0.031 700,000 21,700 0.0310 0.893 0.864 1.037 0.893 0.893 24,295 0.8932 -6.06%
2004-05-21 0 0.033 0.033 0.034 0.033 0.033 1,160,000 38,280 0.0330 0.951 0.951 0.980 0.951 0.951 40,260 0.9508 6.45%
2004-05-20 0 0.031 0.031 0.034 - - 50,000 1,500 0.0300 0.893 0.893 0.980 - - 1,735 0.8644 0.00%
2004-05-19 0 0.031 0.031 0.034 0.031 0.031 1,100,000 34,100 0.0310 0.893 0.893 0.980 0.893 0.893 38,177 0.8932 3.33%
2004-05-18 0 0.030 0.030 0.033 0.030 0.030 1,801,236 54,027 0.0300 0.864 0.864 0.951 0.864 0.864 62,515 0.8642 3.45%
2004-05-17 0 0.029 0.029 0.034 0.029 0.030 3,320,000 98,780 0.0298 0.836 0.836 0.980 0.836 0.864 115,227 0.8573 -3.33%
2004-05-14 0 0.030 0.030 0.033 0.030 0.030 1,160,000 34,800 0.0300 0.864 0.864 0.951 0.864 0.864 40,260 0.8644 0.00%
2004-05-13 0 0.030 0.029 0.033 - - 0 0 - 0.864 0.836 0.951 - - 0 - 0.00%
2004-05-12 0 0.030 0.029 0.032 - - 0 0 - 0.864 0.836 0.922 - - 0 - 0.00%
2004-05-11 0 0.030 0.030 0.033 - - 0 0 - 0.864 0.864 0.951 - - 0 - 0.00%
2004-05-10 0 0.030 0.029 0.038 0.030 0.030 2,070,000 62,100 0.0300 0.864 0.836 1.095 0.864 0.864 71,843 0.8644 3.45%
2004-05-07 0 0.029 0.029 0.033 0.029 0.030 1,500,000 44,300 0.0295 0.836 0.836 0.951 0.836 0.864 52,060 0.8509 -3.33%
2004-05-06 0 0.030 0.028 0.034 - - 0 0 - 0.864 0.807 0.980 - - 0 - 0.00%
2004-05-05 0 0.030 0.028 0.034 - - 0 0 - 0.864 0.807 0.980 - - 0 - 0.00%
2004-05-04 0 0.030 0.029 0.034 - - 0 0 - 0.864 0.836 0.980 - - 0 - 0.00%
2004-05-03 0 0.030 0.028 - - - 0 0 - 0.864 0.807 - - - 0 - 0.00%
2004-04-30 0 0.030 0.028 - - - 0 0 - 0.864 0.807 - - - 0 - 0.00%
2004-04-29 0 0.030 0.028 0.034 0.030 0.030 600,000 18,000 0.0300 0.864 0.807 0.980 0.864 0.864 20,824 0.8644 -3.23%
2004-04-28 0 0.031 0.030 0.035 0.031 0.031 500,000 15,500 0.0310 0.893 0.864 1.008 0.893 0.893 17,353 0.8932 3.33%
2004-04-27 0 0.030 0.030 0.034 0.030 0.032 1,060,000 32,920 0.0311 0.864 0.864 0.980 0.864 0.922 36,789 0.8948 0.00%
2004-04-26 0 0.030 0.030 0.035 0.030 0.031 1,202,000 36,260 0.0302 0.864 0.864 1.008 0.864 0.893 41,718 0.8692 -6.25%
2004-04-23 0 0.032 0.030 0.033 0.032 0.032 1,550,000 49,600 0.0320 0.922 0.864 0.951 0.922 0.922 53,796 0.9220 3.23%
2004-04-22 0 0.031 0.030 0.032 0.030 0.031 1,000,000 30,700 0.0307 0.893 0.864 0.922 0.864 0.893 34,707 0.8846 0.00%
2004-04-21 0 0.031 0.030 0.032 0.030 0.031 5,050,000 152,550 0.0302 0.893 0.864 0.922 0.864 0.893 175,269 0.8704 3.33%
2004-04-20 0 0.030 0.030 0.032 0.030 0.031 2,900,000 89,000 0.0307 0.864 0.864 0.922 0.864 0.893 100,650 0.8843 -9.09%
2004-04-19 0 0.033 0.031 0.033 0.033 0.033 1,150,000 37,950 0.0330 0.951 0.893 0.951 0.951 0.951 39,913 0.9508 0.00%
2004-04-16 0 0.033 0.032 0.035 - - 0 0 - 0.951 0.922 1.008 - - 0 - 0.00%
2004-04-15 0 0.033 0.030 0.038 0.028 0.033 1,200,000 36,600 0.0305 0.951 0.864 1.095 0.807 0.951 41,648 0.8788 3.12%
2004-04-14 0 0.032 0.032 0.035 0.032 0.032 560,000 17,920 0.0320 0.922 0.922 1.008 0.922 0.922 19,436 0.9220 -8.57%
2004-04-13 0 0.035 0.032 0.037 0.035 0.035 800,000 28,000 0.0350 1.008 0.922 1.066 1.008 1.008 27,765 1.0084 0.00%
2004-04-08 0 0.035 0.035 0.038 0.035 0.035 100,000 3,500 0.0350 1.008 1.008 1.095 1.008 1.008 3,471 1.0084 0.00%
2004-04-07 0 0.035 0.031 0.035 0.035 0.035 1,000,000 35,000 0.0350 1.008 0.893 1.008 1.008 1.008 34,707 1.0084 0.00%
2004-04-06 0 0.035 0.032 0.035 0.033 0.035 3,800,000 130,000 0.0342 1.008 0.922 1.008 0.951 1.008 131,886 0.9857 12.90%
2004-04-02 0 0.031 0.031 0.036 0.031 0.033 1,100,000 35,100 0.0319 0.893 0.893 1.037 0.893 0.951 38,177 0.9194 -6.06%
2004-04-01 0 0.033 0.030 0.033 - - 0 0 - 0.951 0.864 0.951 - - 0 - 0.00%
2004-03-31 0 0.033 0.031 0.033 0.033 0.033 1,000,000 33,000 0.0330 0.951 0.893 0.951 0.951 0.951 34,707 0.9508 0.00%
2004-03-30 0 0.033 0.033 0.037 0.032 0.033 1,860,000 61,020 0.0328 0.951 0.951 1.066 0.922 0.951 64,555 0.9452 3.12%
2004-03-29 0 0.032 0.031 0.033 0.032 0.035 4,714,000 153,790 0.0326 0.922 0.893 0.951 0.922 1.008 163,608 0.9400 -5.88%
2004-03-26 0 0.034 0.030 0.035 0.030 0.034 1,802,000 56,060 0.0311 0.980 0.864 1.008 0.864 0.980 62,542 0.8964 13.33%
2004-03-25 0 0.030 0.030 0.034 0.030 0.030 100,000 3,000 0.0300 0.864 0.864 0.980 0.864 0.864 3,471 0.8644 0.00%
2004-03-24 0 0.030 0.030 0.035 0.030 0.030 120,000 3,600 0.0300 0.864 0.864 1.008 0.864 0.864 4,165 0.8644 0.00%
2004-03-23 0 0.030 0.030 0.036 0.030 0.030 20,000 600 0.0300 0.864 0.864 1.037 0.864 0.864 694 0.8644 -3.23%
2004-03-22 0 0.031 0.030 0.031 0.029 0.036 2,800,000 90,310 0.0323 0.893 0.864 0.893 0.836 1.037 97,179 0.9293 -6.06%
2004-03-19 0 0.033 0.030 0.033 0.033 0.033 1,800,000 57,000 0.0317 0.951 0.864 0.951 0.951 0.951 62,472 0.9124 10.00%
2004-03-18 0 0.030 0.030 0.034 0.029 0.031 3,000,000 88,450 0.0295 0.864 0.864 0.980 0.836 0.893 104,120 0.8495 0.00%
2004-03-17 0 0.030 0.030 0.032 0.030 0.030 800,000 24,000 0.0300 0.864 0.864 0.922 0.864 0.864 27,765 0.8644 -6.25%
2004-03-16 0 0.032 0.029 0.032 - - 0 0 - 0.922 0.836 0.922 - - 0 - 0.00%
2004-03-15 0 0.032 0.029 0.034 - - 0 0 - 0.922 0.836 0.980 - - 0 - 0.00%
2004-03-12 0 0.032 0.028 0.032 0.028 0.032 2,200,000 62,390 0.0284 0.922 0.807 0.922 0.807 0.922 76,355 0.8171 0.00%
2004-03-11 0 0.032 0.032 0.035 0.032 0.032 1,190,000 38,080 0.0320 0.922 0.922 1.008 0.922 0.922 41,301 0.9220 -3.03%
2004-03-10 0 0.033 0.033 0.034 0.033 0.033 1,000,000 33,000 0.0330 0.951 0.951 0.980 0.951 0.951 34,707 0.9508 -5.71%
2004-03-09 0 0.035 0.033 0.035 0.035 0.036 1,750,000 61,300 0.0350 1.008 0.951 1.008 1.008 1.037 60,737 1.0093 9.37%
2004-03-08 0 0.032 0.032 0.035 0.032 0.033 1,598,000 51,736 0.0324 0.922 0.922 1.008 0.922 0.951 55,461 0.9328 -3.03%
2004-03-05 0 0.033 0.032 0.035 0.032 0.033 700,000 22,900 0.0327 0.951 0.922 1.008 0.922 0.951 24,295 0.9426 0.00%
2004-03-04 0 0.033 0.032 0.035 - - 0 0 - 0.951 0.922 1.008 - - 0 - 0.00%
2004-03-03 0 0.033 0.033 0.038 0.032 0.032 1,400,000 44,800 0.0320 0.951 0.951 1.095 0.922 0.922 48,589 0.9220 -5.71%
2004-03-02 0 0.035 0.034 0.037 0.035 0.035 1,150,000 40,250 0.0350 1.008 0.980 1.066 1.008 1.008 39,913 1.0084 6.06%
2004-03-01 0 0.033 0.033 0.034 0.033 0.035 1,600,000 53,000 0.0331 0.951 0.951 0.980 0.951 1.008 55,531 0.9544 0.00%
2004-02-27 0 0.033 0.032 0.033 0.033 0.040 3,250,000 112,750 0.0347 0.951 0.922 0.951 0.951 1.153 112,797 0.9996 -8.33%
2004-02-26 0 0.036 0.036 0.037 0.036 0.038 3,210,000 118,020 0.0368 1.037 1.037 1.066 1.037 1.095 111,409 1.0593 -5.26%
2004-02-25 0 0.038 0.038 0.040 0.038 0.041 2,230,000 88,060 0.0395 1.095 1.095 1.153 1.095 1.181 77,396 1.1378 -7.32%
2004-02-24 0 0.041 0.039 0.041 0.041 0.041 1,580,000 64,780 0.0410 1.181 1.124 1.181 1.181 1.181 54,837 1.1813 0.00%
2004-02-23 0 0.041 0.040 0.041 0.038 0.042 952,000 37,684 0.0396 1.181 1.153 1.181 1.095 1.210 33,041 1.1405 5.13%
2004-02-20 0 0.039 0.039 0.041 0.039 0.041 2,380,000 94,980 0.0399 1.124 1.124 1.181 1.124 1.181 82,602 1.1498 -2.50%
2004-02-19 0 0.040 0.040 0.041 0.038 0.040 1,240,000 49,420 0.0399 1.153 1.153 1.181 1.095 1.153 43,036 1.1483 5.26%
2004-02-18 0 0.038 0.038 0.041 - - 0 0 - 1.095 1.095 1.181 - - 0 - 0.00%
2004-02-17 0 0.038 0.038 0.041 0.038 0.042 7,090,000 287,700 0.0406 1.095 1.095 1.181 1.095 1.210 246,071 1.1692 0.00%
2004-02-16 0 0.038 0.038 0.040 0.038 0.041 1,700,000 68,800 0.0405 1.095 1.095 1.153 1.095 1.181 59,002 1.1661 -9.52%
2004-02-13 0 0.042 0.040 0.042 0.039 0.047 15,250,000 643,720 0.0422 1.210 1.153 1.210 1.124 1.354 529,278 1.2162 10.53%
2004-02-12 0 0.038 0.038 0.040 0.034 0.047 19,328,000 774,212 0.0401 1.095 1.095 1.153 0.980 1.354 670,813 1.1541 11.76%
2004-02-11 0 0.034 0.034 0.035 0.031 0.034 3,572,000 118,548 0.0332 0.980 0.980 1.008 0.893 0.980 123,973 0.9562 9.68%
2004-02-10 0 0.031 0.031 0.034 0.031 0.032 1,721,801 54,376 0.0316 0.893 0.893 0.980 0.893 0.922 59,758 0.9099 0.00%
2004-02-09 0 0.031 0.031 0.033 0.031 0.031 1,200,000 37,200 0.0310 0.893 0.893 0.951 0.893 0.893 41,648 0.8932 3.33%
2004-02-06 0 0.030 0.030 0.031 0.029 0.030 1,700,000 50,500 0.0297 0.864 0.864 0.893 0.836 0.864 59,002 0.8559 -3.23%
2004-02-05 0 0.031 0.027 0.031 0.031 0.031 300,000 9,300 0.0310 0.893 0.778 0.893 0.893 0.893 10,412 0.8932 0.00%
2004-02-04 0 0.031 0.028 0.032 0.031 0.031 500,000 15,500 0.0310 0.893 0.807 0.922 0.893 0.893 17,353 0.8932 3.33%
2004-02-03 0 0.030 0.030 0.031 0.030 0.031 1,110,000 33,410 0.0301 0.864 0.864 0.893 0.864 0.893 38,525 0.8672 0.00%
2004-02-02 0 0.030 0.029 0.032 0.029 0.030 1,400,000 41,600 0.0297 0.864 0.836 0.922 0.836 0.864 48,589 0.8562 -6.25%
2004-01-30 0 0.032 0.030 0.032 - - 0 0 - 0.922 0.864 0.922 - - 0 - -3.03%
2004-01-29 0 0.033 0.030 0.033 - - 0 0 - 0.951 0.864 0.951 - - 0 - -2.94%
2004-01-28 0 0.034 0.031 0.034 0.034 0.034 800,000 27,200 0.0340 0.980 0.893 0.980 0.980 0.980 27,765 0.9796 6.25%
2004-01-27 0 0.032 0.030 0.032 0.032 0.035 1,400,000 46,000 0.0329 0.922 0.864 0.922 0.922 1.008 48,589 0.9467 10.34%
2004-01-26 0 0.029 0.029 0.033 0.029 0.033 1,322,000 43,538 0.0329 0.836 0.836 0.951 0.836 0.951 45,882 0.9489 -9.38%
2004-01-21 0 0.032 0.030 0.034 0.032 0.032 900,000 28,800 0.0320 0.922 0.864 0.980 0.922 0.922 31,236 0.9220 0.00%
2004-01-20 0 0.032 0.030 0.033 - - 0 0 - 0.922 0.864 0.951 - - 0 - 0.00%
2004-01-19 0 0.032 0.030 0.032 0.032 0.032 1,000,000 32,000 0.0320 0.922 0.864 0.922 0.922 0.922 34,707 0.9220 6.67%
2004-01-16 0 0.030 0.030 0.032 0.030 0.033 1,400,000 43,950 0.0314 0.864 0.864 0.922 0.864 0.951 48,589 0.9045 0.00%
2004-01-15 0 0.030 0.030 0.035 0.029 0.029 10,000 290 0.0290 0.864 0.864 1.008 0.836 0.836 347 0.8356 0.00%
2004-01-14 0 0.030 0.028 0.032 - - 0 0 - 0.864 0.807 0.922 - - 0 - 0.00%
2004-01-13 0 0.030 0.029 0.033 0.029 0.030 4,644,000 138,420 0.0298 0.864 0.836 0.951 0.836 0.864 161,178 0.8588 0.00%
2004-01-12 0 0.030 0.030 0.032 0.030 0.036 1,500,000 47,670 0.0318 0.864 0.864 0.922 0.864 1.037 52,060 0.9157 -6.25%
2004-01-09 0 0.032 0.031 0.032 0.029 0.032 10,936,000 334,830 0.0306 0.922 0.893 0.922 0.836 0.922 379,553 0.8822 0.00%
2004-01-08 0 0.032 0.031 0.032 0.031 0.032 1,200,000 37,500 0.0313 0.922 0.893 0.922 0.893 0.922 41,648 0.9004 3.23%
2004-01-07 0 0.031 0.030 0.032 0.031 0.032 1,700,000 52,800 0.0311 0.893 0.864 0.922 0.893 0.922 59,002 0.8949 3.33%
2004-01-06 0 0.030 0.030 0.031 0.030 0.032 1,100,000 35,000 0.0318 0.864 0.864 0.893 0.864 0.922 38,177 0.9168 -6.25%
2004-01-05 0 0.032 0.031 0.032 0.031 0.032 1,300,000 41,300 0.0318 0.922 0.893 0.922 0.893 0.922 45,119 0.9154 3.23%
2004-01-02 0 0.031 0.031 0.033 0.031 0.031 2,592,000 80,352 0.0310 0.893 0.893 0.951 0.893 0.893 89,960 0.8932 0.00%
2003-12-31 0 0.031 0.030 0.033 0.031 0.031 200,000 6,200 0.0310 0.893 0.864 0.951 0.893 0.893 6,941 0.8932 3.33%
2003-12-30 0 0.030 0.030 0.033 0.030 0.031 936,000 28,680 0.0306 0.864 0.864 0.951 0.864 0.893 32,486 0.8829 -3.23%
2003-12-29 0 0.031 0.030 0.032 - - 0 0 - 0.893 0.864 0.922 - - 0 - 0.00%
2003-12-24 0 0.031 0.029 0.032 - - 0 0 - 0.893 0.836 0.922 - - 0 - 0.00%
2003-12-23 0 0.031 0.031 0.032 0.030 0.030 600,000 18,000 0.0300 0.893 0.893 0.922 0.864 0.864 20,824 0.8644 -3.13%
2003-12-22 0 0.032 0.030 0.032 0.029 0.032 1,326,000 38,604 0.0291 0.922 0.864 0.922 0.836 0.922 46,021 0.8388 10.34%
2003-12-19 0 0.029 0.029 0.032 0.029 0.032 2,700,000 84,800 0.0314 0.836 0.836 0.922 0.836 0.922 93,708 0.9049 3.57%
2003-12-18 0 0.028 0.028 0.032 0.028 0.031 3,824,000 115,672 0.0302 0.807 0.807 0.922 0.807 0.893 132,719 0.8716 -9.68%
2003-12-17 0 0.031 0.030 0.031 0.030 0.031 2,900,000 88,900 0.0307 0.893 0.864 0.893 0.864 0.893 100,650 0.8833 0.00%
2003-12-16 0 0.031 0.029 0.031 0.028 0.031 6,030,000 181,570 0.0301 0.893 0.836 0.893 0.807 0.893 209,282 0.8676 -3.13%
2003-12-15 0 0.032 0.031 0.032 0.030 0.033 3,290,000 101,190 0.0308 0.922 0.893 0.922 0.864 0.951 114,185 0.8862 6.67%
2003-12-12 0 0.030 0.029 0.031 0.028 0.031 6,100,000 183,800 0.0301 0.864 0.836 0.893 0.807 0.893 211,711 0.8682 3.45%
2003-12-11 0 0.029 0.028 0.029 0.030 0.030 4,900,000 147,000 0.0300 0.836 0.807 0.836 0.864 0.864 170,063 0.8644 -3.33%
2003-12-10 0 0.030 0.029 0.030 0.030 0.030 1,500,000 45,000 0.0300 0.864 0.836 0.864 0.864 0.864 52,060 0.8644 0.00%
2003-12-09 0 0.030 0.029 0.031 0.029 0.030 3,970,000 118,800 0.0299 0.864 0.836 0.893 0.836 0.864 137,786 0.8622 0.00%
2003-12-08 0 0.030 0.029 0.031 0.028 0.030 6,510,000 192,780 0.0296 0.864 0.836 0.893 0.807 0.864 225,941 0.8532 7.14%
2003-12-05 0 0.028 0.028 0.030 0.028 0.028 100,000 2,800 0.0280 0.807 0.807 0.864 0.807 0.807 3,471 0.8068 -6.67%
2003-12-04 0 0.030 0.027 0.030 0.029 0.030 1,700,000 50,800 0.0299 0.864 0.778 0.864 0.836 0.864 59,002 0.8610 11.11%
2003-12-03 0 0.027 0.027 0.029 0.026 0.029 700,000 18,900 0.0270 0.778 0.778 0.836 0.749 0.836 24,295 0.7779 -6.90%
2003-12-02 0 0.029 0.027 0.030 0.028 0.029 1,200,000 33,800 0.0282 0.836 0.778 0.864 0.807 0.836 41,648 0.8116 -3.33%
2003-12-01 0 0.030 0.028 0.031 0.029 0.030 1,700,000 50,000 0.0294 0.864 0.807 0.893 0.836 0.864 59,002 0.8474 0.00%
2003-11-28 0 0.030 0.030 0.031 0.030 0.030 400,000 12,000 0.0300 0.864 0.864 0.893 0.864 0.864 13,883 0.8644 3.45%
2003-11-27 0 0.029 0.029 0.031 0.029 0.031 1,100,000 33,900 0.0308 0.836 0.836 0.893 0.836 0.893 38,177 0.8880 -6.45%
2003-11-26 0 0.031 0.029 0.033 0.030 0.033 4,100,000 124,500 0.0304 0.893 0.836 0.951 0.864 0.951 142,298 0.8749 0.00%
2003-11-25 0 0.031 0.028 0.033 0.030 0.031 1,500,000 46,000 0.0307 0.893 0.807 0.951 0.864 0.893 52,060 0.8836 3.33%
2003-11-24 0 0.030 0.030 0.032 0.030 0.031 1,400,000 42,500 0.0304 0.864 0.864 0.922 0.864 0.893 48,589 0.8747 0.00%
2003-11-21 0 0.030 0.028 0.030 0.028 0.030 3,992,000 118,760 0.0297 0.864 0.807 0.864 0.807 0.864 138,549 0.8572 -3.23%
2003-11-20 0 0.031 0.027 0.031 0.028 0.031 4,400,000 130,900 0.0298 0.893 0.778 0.893 0.807 0.893 152,710 0.8572 3.33%
2003-11-19 0 0.030 0.028 0.031 0.030 0.030 2,000,000 60,000 0.0300 0.864 0.807 0.893 0.864 0.864 69,414 0.8644 0.00%
2003-11-18 0 0.030 0.027 0.031 0.030 0.030 800,000 24,000 0.0300 0.864 0.778 0.893 0.864 0.864 27,765 0.8644 0.00%
2003-11-17 0 0.030 0.029 0.032 0.030 0.030 800,000 24,000 0.0300 0.864 0.836 0.922 0.864 0.864 27,765 0.8644 3.45%
2003-11-14 0 0.029 0.028 0.030 0.029 0.029 1,300,000 37,700 0.0290 0.836 0.807 0.864 0.836 0.836 45,119 0.8356 0.00%
2003-11-13 0 0.029 0.029 0.031 0.029 0.030 1,200,000 35,450 0.0295 0.836 0.836 0.893 0.836 0.864 41,648 0.8512 0.00%
2003-11-12 0 0.029 0.029 0.030 0.029 0.030 2,120,000 63,180 0.0298 0.836 0.836 0.864 0.836 0.864 73,578 0.8587 0.00%
2003-11-11 0 0.029 0.028 0.030 0.029 0.030 1,500,000 44,000 0.0293 0.836 0.807 0.864 0.836 0.864 52,060 0.8452 -3.33%
2003-11-10 0 0.030 0.029 0.031 0.029 0.031 4,010,000 119,410 0.0298 0.864 0.836 0.893 0.836 0.893 139,174 0.8580 11.11%
2003-11-07 0 0.027 0.027 0.030 0.027 0.031 3,500,000 103,200 0.0295 0.778 0.778 0.864 0.778 0.893 121,474 0.8496 -12.90%
2003-11-06 0 0.031 0.029 0.031 0.028 0.031 1,752,000 53,156 0.0303 0.893 0.836 0.893 0.807 0.893 60,806 0.8742 6.90%
2003-11-05 0 0.029 0.027 0.031 0.029 0.031 2,650,000 79,700 0.0301 0.836 0.778 0.893 0.836 0.893 91,973 0.8666 0.00%
2003-11-04 0 0.029 0.029 0.032 0.028 0.031 1,550,000 44,550 0.0287 0.836 0.836 0.922 0.807 0.893 53,796 0.8281 -3.33%
2003-11-03 0 0.030 0.029 0.032 0.029 0.032 1,900,000 59,200 0.0312 0.864 0.836 0.922 0.836 0.922 65,943 0.8977 3.45%
2003-10-31 0 0.029 0.027 0.032 0.029 0.029 500,000 14,500 0.0290 0.836 0.778 0.922 0.836 0.836 17,353 0.8356 -3.33%
2003-10-30 0 0.030 0.028 0.032 0.028 0.032 3,000,000 90,500 0.0302 0.864 0.807 0.922 0.807 0.922 104,120 0.8692 -6.25%
2003-10-29 0 0.032 0.029 0.032 0.029 0.032 1,700,000 54,100 0.0318 0.922 0.836 0.922 0.836 0.922 59,002 0.9169 3.23%
2003-10-28 0 0.031 0.030 0.032 0.028 0.032 2,200,000 68,500 0.0311 0.893 0.864 0.922 0.807 0.922 76,355 0.8971 -3.13%
2003-10-27 0 0.032 0.029 0.032 0.032 0.032 1,600,000 51,200 0.0320 0.922 0.836 0.922 0.922 0.922 55,531 0.9220 10.34%
2003-10-24 0 0.029 0.028 0.031 - - 0 0 - 0.836 0.807 0.893 - - 0 - 0.00%
2003-10-23 0 0.029 0.029 0.034 0.029 0.031 1,770,000 53,630 0.0303 0.836 0.836 0.980 0.836 0.893 61,431 0.8730 -3.33%
2003-10-22 0 0.030 0.028 0.030 0.029 0.031 4,000,000 120,000 0.0300 0.864 0.807 0.864 0.836 0.893 138,827 0.8644 -3.23%
2003-10-21 0 0.031 0.030 0.032 0.031 0.032 1,500,000 47,500 0.0317 0.893 0.864 0.922 0.893 0.922 52,060 0.9124 0.00%
2003-10-20 0 0.031 0.030 0.031 0.031 0.031 1,310,000 40,610 0.0310 0.893 0.864 0.893 0.893 0.893 45,466 0.8932 -6.06%
2003-10-17 0 0.033 0.030 0.035 0.030 0.033 1,598,000 49,540 0.0310 0.951 0.864 1.008 0.864 0.951 55,461 0.8932 6.45%
2003-10-16 0 0.031 0.029 0.032 0.031 0.031 1,000,000 31,000 0.0310 0.893 0.836 0.922 0.893 0.893 34,707 0.8932 0.00%
2003-10-15 0 0.031 0.028 0.033 - - 0 0 - 0.893 0.807 0.951 - - 0 - 0.00%
2003-10-14 0 0.031 0.029 0.031 0.028 0.031 194,000 5,714 0.0295 0.893 0.836 0.893 0.807 0.893 6,733 0.8486 3.33%
2003-10-13 0 0.030 0.028 0.030 0.031 0.032 1,790,000 56,470 0.0315 0.864 0.807 0.864 0.893 0.922 62,125 0.9090 0.00%
2003-10-10 0 0.030 0.029 0.030 0.030 0.031 2,500,000 76,000 0.0304 0.864 0.836 0.864 0.864 0.893 86,767 0.8759 0.00%
2003-10-09 0 0.030 0.026 0.031 0.030 0.031 5,900,000 178,400 0.0302 0.864 0.749 0.893 0.864 0.893 204,770 0.8712 0.00%
2003-10-08 0 0.030 0.029 0.031 0.030 0.032 4,756,000 142,780 0.0300 0.864 0.836 0.893 0.864 0.922 165,065 0.8650 0.00%
2003-10-07 0 0.030 0.027 0.031 0.028 0.030 5,000,000 148,500 0.0297 0.864 0.778 0.893 0.807 0.864 173,534 0.8557 0.00%
2003-10-06 0 0.030 0.030 0.032 0.030 0.030 3,238,000 97,140 0.0300 0.864 0.864 0.922 0.864 0.864 112,381 0.8644 -6.25%
2003-10-03 0 0.032 0.030 0.032 - - 0 0 - 0.922 0.864 0.922 - - 0 - 0.00%
2003-10-02 0 0.032 0.030 0.032 - - 0 0 - 0.922 0.864 0.922 - - 0 - 0.00%
2003-09-30 0 0.032 0.030 0.033 0.032 0.032 600,000 19,200 0.0320 0.922 0.864 0.951 0.922 0.922 20,824 0.9220 6.67%
2003-09-29 0 0.030 0.030 0.032 0.030 0.030 2,000,000 60,000 0.0300 0.864 0.864 0.922 0.864 0.864 69,414 0.8644 0.00%
2003-09-26 0 0.030 0.029 0.031 0.028 0.030 2,490,000 72,320 0.0290 0.864 0.836 0.893 0.807 0.864 86,420 0.8368 7.14%
2003-09-25 0 0.028 0.028 0.031 0.025 0.028 1,090,000 29,040 0.0266 0.807 0.807 0.893 0.720 0.807 37,830 0.7676 -3.45%
2003-09-24 0 0.029 0.029 0.032 0.026 0.027 2,400,000 63,400 0.0264 0.836 0.836 0.922 0.749 0.778 83,296 0.7611 -3.33%
2003-09-23 0 0.030 0.029 0.032 0.030 0.030 2,300,000 69,000 0.0300 0.864 0.836 0.922 0.864 0.864 79,826 0.8644 0.00%
2003-09-22 0 0.030 0.030 0.032 0.030 0.030 2,040,000 61,200 0.0300 0.864 0.864 0.922 0.864 0.864 70,802 0.8644 0.00%
2003-09-19 0 0.030 0.030 0.035 0.030 0.032 2,810,000 84,500 0.0301 0.864 0.864 1.008 0.864 0.922 97,526 0.8664 0.00%
2003-09-18 0 0.030 0.030 0.035 0.030 0.031 1,300,000 39,500 0.0304 0.864 0.864 1.008 0.864 0.893 45,119 0.8755 7.14%
2003-09-17 0 0.028 0.028 0.032 0.028 0.032 4,700,000 143,500 0.0305 0.807 0.807 0.922 0.807 0.922 163,122 0.8797 -6.67%
2003-09-16 0 0.030 0.030 0.032 0.030 0.030 1,000,000 30,000 0.0300 0.864 0.864 0.922 0.864 0.864 34,707 0.8644 -6.25%
2003-09-15 0 0.032 0.032 0.035 0.030 0.032 150,000 4,700 0.0313 0.922 0.922 1.008 0.864 0.922 5,206 0.9028 0.00%
2003-09-11 0 0.032 0.032 0.034 0.032 0.032 400,000 12,800 0.0320 0.922 0.922 0.980 0.922 0.922 13,883 0.9220 3.23%
2003-09-10 0 0.031 0.031 0.035 0.030 0.036 2,550,000 81,306 0.0319 0.893 0.893 1.008 0.864 1.037 88,502 0.9187 -3.13%
2003-09-09 0 0.032 0.032 0.035 0.032 0.033 540,000 17,780 0.0329 0.922 0.922 1.008 0.922 0.951 18,742 0.9487 0.00%
2003-09-08 0 0.032 0.031 0.035 0.030 0.032 3,546,000 110,776 0.0312 0.922 0.893 1.008 0.864 0.922 123,070 0.9001 3.23%
2003-09-05 0 0.031 0.028 0.031 0.029 0.031 4,530,000 134,648 0.0297 0.893 0.807 0.893 0.836 0.893 157,222 0.8564 -3.13%
2003-09-04 0 0.032 0.031 0.034 0.032 0.036 1,900,000 65,400 0.0344 0.922 0.893 0.980 0.922 1.037 65,943 0.9918 -3.03%
2003-09-03 0 0.033 0.033 0.034 0.032 0.033 4,742,000 154,936 0.0327 0.951 0.951 0.980 0.922 0.951 164,580 0.9414 10.00%
2003-09-02 0 0.030 0.026 0.033 - - 0 0 - 0.864 0.749 0.951 - - 0 - 0.00%
2003-09-01 0 0.030 0.028 0.030 0.030 0.033 698,000 21,234 0.0304 0.864 0.807 0.864 0.864 0.951 24,225 0.8765 0.00%
2003-08-29 0 0.030 0.027 0.030 0.030 0.030 1,100,000 33,000 0.0300 0.864 0.778 0.864 0.864 0.864 38,177 0.8644 3.45%
2003-08-28 0 0.029 0.026 0.029 0.029 0.029 590,000 17,110 0.0290 0.836 0.749 0.836 0.836 0.836 20,477 0.8356 -3.33%
2003-08-27 0 0.030 0.030 0.031 0.028 0.030 2,370,000 69,900 0.0295 0.864 0.864 0.893 0.807 0.864 82,255 0.8498 -6.25%
2003-08-26 0 0.032 0.031 0.033 0.031 0.034 2,971,000 98,096 0.0330 0.922 0.893 0.951 0.893 0.980 103,114 0.9513 -5.88%
2003-08-25 0 0.034 0.034 0.035 0.034 0.037 3,770,000 132,190 0.0351 0.980 0.980 1.008 0.980 1.066 130,845 1.0103 3.03%
2003-08-22 0 0.033 0.033 0.037 0.032 0.037 10,686,000 361,242 0.0338 0.951 0.951 1.066 0.922 1.066 370,877 0.9740 3.12%
2003-08-21 0 0.032 0.032 0.033 0.030 0.036 10,940,000 349,400 0.0319 0.922 0.922 0.951 0.864 1.037 379,692 0.9202 0.00%
2003-08-20 0 0.032 0.031 0.033 0.029 0.033 3,198,000 96,792 0.0303 0.922 0.893 0.951 0.836 0.951 110,992 0.8721 10.34%
2003-08-19 0 0.029 0.028 0.030 0.027 0.030 11,140,000 325,300 0.0292 0.836 0.807 0.864 0.778 0.864 386,634 0.8414 7.41%
2003-08-18 0 0.027 0.027 0.028 0.027 0.027 1,000,000 27,000 0.0270 0.778 0.778 0.807 0.778 0.778 34,707 0.7779 -3.57%
2003-08-15 0 0.028 0.026 0.028 0.026 0.028 2,868,000 75,948 0.0265 0.807 0.749 0.807 0.749 0.807 99,539 0.7630 0.00%
2003-08-14 0 0.028 0.026 0.028 0.026 0.028 5,446,000 148,342 0.0272 0.807 0.749 0.807 0.749 0.807 189,013 0.7848 0.00%
2003-08-13 0 0.028 0.028 0.030 0.028 0.030 3,240,000 93,720 0.0289 0.807 0.807 0.864 0.807 0.864 112,450 0.8334 0.00%
2003-08-12 0 0.028 0.028 0.030 0.028 0.030 4,520,000 128,160 0.0284 0.807 0.807 0.864 0.807 0.864 156,875 0.8170 0.00%
2003-08-11 0 0.028 0.027 0.029 0.025 0.028 10,576,000 282,690 0.0267 0.807 0.778 0.836 0.720 0.807 367,059 0.7701 16.67%
2003-08-08 0 0.024 0.024 0.025 0.024 0.024 35,448,000 850,752 0.0240 0.692 0.692 0.720 0.692 0.692 1,230,286 0.6915 0.00%
2003-08-07 0 0.024 0.022 0.024 0.024 0.024 500,000 12,000 0.0240 0.692 0.634 0.692 0.692 0.692 17,353 0.6915 0.00%
2003-08-06 0 0.024 0.022 0.024 0.022 0.024 200,000 4,560 0.0228 0.692 0.634 0.692 0.634 0.692 6,941 0.6569 4.35%
2003-08-05 0 0.023 0.023 0.025 0.023 0.023 300,000 6,900 0.0230 0.663 0.663 0.720 0.663 0.663 10,412 0.6627 0.00%
2003-08-04 0 0.023 0.023 0.024 0.022 0.023 1,940,000 43,180 0.0223 0.663 0.663 0.692 0.634 0.663 67,331 0.6413 0.00%
2003-08-01 0 0.023 0.022 0.023 0.022 0.023 3,500,000 77,500 0.0221 0.663 0.634 0.663 0.634 0.663 121,474 0.6380 0.00%
2003-07-31 0 0.023 0.022 0.023 0.023 0.023 500,000 11,500 0.0230 0.663 0.634 0.663 0.663 0.663 17,353 0.6627 0.00%
2003-07-30 0 0.023 0.022 0.023 0.023 0.024 4,500,000 106,500 0.0237 0.663 0.634 0.663 0.663 0.692 156,181 0.6819 0.00%
2003-07-29 0 0.023 0.022 0.025 0.022 0.023 4,700,000 104,600 0.0223 0.663 0.634 0.720 0.634 0.663 163,122 0.6412 -4.17%
2003-07-28 0 0.024 0.023 0.024 0.024 0.025 4,446,000 108,050 0.0243 0.692 0.663 0.692 0.692 0.720 154,306 0.7002 4.35%
2003-07-25 0 0.023 0.023 0.024 0.022 0.022 4,528,000 99,616 0.0220 0.663 0.663 0.692 0.634 0.634 157,152 0.6339 0.00%
2003-07-24 0 0.023 0.022 0.024 0.022 0.023 5,960,000 136,320 0.0229 0.663 0.634 0.692 0.634 0.663 206,852 0.6590 4.55%
2003-07-23 0 0.022 0.022 0.023 0.021 0.022 1,506,000 32,282 0.0214 0.634 0.634 0.663 0.605 0.634 52,268 0.6176 0.00%
2003-07-22 0 0.022 0.022 0.023 0.021 0.022 4,600,000 99,700 0.0217 0.634 0.634 0.663 0.605 0.634 159,651 0.6245 4.76%
2003-07-21 0 0.021 0.021 0.022 0.020 0.020 1,500,000 30,000 0.0200 0.605 0.605 0.634 0.576 0.576 52,060 0.5763 0.00%
2003-07-18 0 0.021 0.020 0.022 0.020 0.021 2,300,000 46,300 0.0201 0.605 0.576 0.634 0.576 0.605 79,826 0.5800 0.00%
2003-07-17 0 0.021 0.020 0.021 0.021 0.021 10,394,000 218,274 0.0210 0.605 0.576 0.605 0.605 0.605 360,742 0.6051 5.00%
2003-07-16 0 0.020 0.019 0.021 0.018 0.020 8,360,000 158,380 0.0189 0.576 0.547 0.605 0.519 0.576 290,149 0.5459 0.00%
2003-07-15 0 0.020 0.019 0.020 0.019 0.022 6,002,000 118,138 0.0197 0.576 0.547 0.576 0.547 0.634 208,310 0.5671 -9.09%
2003-07-14 0 0.022 0.019 0.022 0.019 0.022 10,368,000 213,628 0.0206 0.634 0.547 0.634 0.547 0.634 359,840 0.5937 -4.35%
2003-07-11 0 0.023 0.021 0.024 0.020 0.023 2,078,000 44,580 0.0215 0.663 0.605 0.692 0.576 0.663 72,121 0.6181 4.55%
2003-07-10 0 0.022 0.021 0.022 0.019 0.022 12,438,000 256,260 0.0206 0.634 0.605 0.634 0.547 0.634 431,683 0.5936 15.79%
2003-07-09 0 0.019 0.016 0.019 0.019 0.020 968,000 18,122 0.0187 0.547 0.461 0.547 0.547 0.576 33,596 0.5394 5.56%
2003-07-08 0 0.018 0.016 0.020 0.018 0.018 500,000 9,000 0.0180 0.519 0.461 0.576 0.519 0.519 17,353 0.5186 0.00%
2003-07-07 0 0.018 0.016 0.018 0.016 0.018 230,000 4,080 0.0177 0.519 0.461 0.519 0.461 0.519 7,983 0.5111 -5.26%
2003-07-04 0 0.019 0.016 0.019 - - 0 0 - 0.547 0.461 0.547 - - 0 - 0.00%
2003-07-03 0 0.019 0.016 0.020 0.019 0.019 300,000 5,700 0.0190 0.547 0.461 0.576 0.547 0.547 10,412 0.5474 5.56%
2003-07-02 0 0.018 0.016 0.020 - - 0 0 - 0.519 0.461 0.576 - - 0 - 0.00%
2003-06-30 0 0.018 0.016 0.021 - - 0 0 - 0.519 0.461 0.605 - - 0 - 0.00%
2003-06-27 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2003-06-26 0 0.018 0.017 0.020 - - 0 0 - 0.519 0.490 0.576 - - 0 - 0.00%
2003-06-25 0 0.018 0.016 0.020 - - 0 0 - 0.519 0.461 0.576 - - 0 - 0.00%
2003-06-24 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2003-06-23 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2003-06-20 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2003-06-19 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2003-06-18 0 0.018 0.017 0.018 0.017 0.018 480,000 8,360 0.0174 0.519 0.490 0.519 0.490 0.519 16,659 0.5018 0.00%
2003-06-17 0 0.018 0.015 0.018 0.015 0.018 998,000 15,970 0.0160 0.519 0.432 0.519 0.432 0.519 34,637 0.4611 0.00%
2003-06-16 0 0.018 0.016 0.018 0.018 0.018 200,000 3,600 0.0180 0.519 0.461 0.519 0.519 0.519 6,941 0.5186 0.00%
2003-06-13 0 0.018 0.016 0.018 0.016 0.018 400,000 6,800 0.0170 0.519 0.461 0.519 0.461 0.519 13,883 0.4898 0.00%
2003-06-12 0 0.018 0.016 0.018 0.018 0.018 200,000 3,600 0.0180 0.519 0.461 0.519 0.519 0.519 6,941 0.5186 0.00%
2003-06-11 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2003-06-10 0 0.018 0.016 0.018 0.016 0.018 420,000 6,920 0.0165 0.519 0.461 0.519 0.461 0.519 14,577 0.4747 5.88%
2003-06-09 0 0.017 0.016 0.017 - - 0 0 - 0.490 0.461 0.490 - - 0 - -5.56%
2003-06-06 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2003-06-05 0 0.018 0.016 0.018 0.018 0.018 200,000 3,600 0.0180 0.519 0.461 0.519 0.519 0.519 6,941 0.5186 12.50%
2003-06-03 0 0.016 0.016 0.018 0.016 0.017 220,000 3,720 0.0169 0.461 0.461 0.519 0.461 0.490 7,635 0.4872 -5.88%
2003-06-02 0 0.017 0.017 0.018 0.017 0.017 788,000 13,396 0.0170 0.490 0.490 0.519 0.490 0.490 27,349 0.4898 -5.56%
2003-05-30 0 0.018 0.016 0.018 0.018 0.018 400,000 7,200 0.0180 0.519 0.461 0.519 0.519 0.519 13,883 0.5186 0.00%
2003-05-29 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2003-05-28 0 0.018 0.016 0.018 0.016 0.018 320,000 5,720 0.0179 0.519 0.461 0.519 0.461 0.519 11,106 0.5150 0.00%
2003-05-27 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2003-05-26 0 0.018 0.016 0.018 0.016 0.018 500,000 8,400 0.0168 0.519 0.461 0.519 0.461 0.519 17,353 0.4841 12.50%
2003-05-23 0 0.016 0.016 0.017 0.016 0.016 20,000 320 0.0160 0.461 0.461 0.490 0.461 0.461 694 0.4610 -11.11%
2003-05-22 0 0.018 0.015 0.018 0.017 0.018 500,000 8,600 0.0172 0.519 0.432 0.519 0.490 0.519 17,353 0.4956 5.88%
2003-05-21 0 0.017 0.016 0.017 0.017 0.017 200,000 3,400 0.0170 0.490 0.461 0.490 0.490 0.490 6,941 0.4898 6.25%
2003-05-20 0 0.016 0.016 0.017 0.015 0.017 1,100,000 17,700 0.0161 0.461 0.461 0.490 0.432 0.490 38,177 0.4636 -11.11%
2003-05-19 0 0.018 0.016 0.018 0.017 0.018 300,000 5,200 0.0173 0.519 0.461 0.519 0.490 0.519 10,412 0.4994 12.50%
2003-05-16 0 0.016 0.015 0.016 0.016 0.016 400,000 6,400 0.0160 0.461 0.432 0.461 0.461 0.461 13,883 0.4610 -11.11%
2003-05-15 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2003-05-14 0 0.018 0.017 0.018 0.018 0.018 100,000 1,800 0.0180 0.519 0.490 0.519 0.519 0.519 3,471 0.5186 5.88%
2003-05-13 0 0.017 0.017 0.018 0.016 0.016 20,000 320 0.0160 0.490 0.490 0.519 0.461 0.461 694 0.4610 6.25%
2003-05-12 0 0.016 0.015 0.017 0.015 0.018 2,160,000 33,420 0.0155 0.461 0.432 0.490 0.432 0.519 74,967 0.4458 -20.00%
2003-05-09 0 0.020 0.016 0.020 - - 0 0 - 0.576 0.461 0.576 - - 0 - 0.00%
2003-05-07 0 0.020 0.016 0.020 - - 0 0 - 0.576 0.461 0.576 - - 0 - -4.76%
2003-05-06 0 0.021 0.015 0.021 0.015 0.022 300,000 5,200 0.0173 0.605 0.432 0.605 0.432 0.634 10,412 0.4994 10.53%
2003-05-05 0 0.019 0.015 0.019 0.014 0.019 200,000 3,300 0.0165 0.547 0.432 0.547 0.403 0.547 6,941 0.4754 5.56%
2003-05-02 0 0.018 0.014 0.019 - - 0 0 - 0.519 0.403 0.547 - - 0 - 0.00%
2003-04-30 0 0.018 0.014 0.019 0.018 0.018 300,000 5,400 0.0180 0.519 0.403 0.547 0.519 0.519 10,412 0.5186 5.88%
2003-04-29 0 0.017 0.014 0.020 0.017 0.017 200,000 3,400 0.0170 0.490 0.403 0.576 0.490 0.490 6,941 0.4898 13.33%
2003-04-28 0 0.015 0.014 0.016 - - 0 0 - 0.432 0.403 0.461 - - 0 - 0.00%
2003-04-25 0 0.015 0.014 0.016 0.015 0.015 1,650,000 24,750 0.0150 0.432 0.403 0.461 0.432 0.432 57,266 0.4322 0.00%
2003-04-24 0 0.015 0.014 0.015 0.014 0.015 1,900,000 27,500 0.0145 0.432 0.403 0.432 0.403 0.432 65,943 0.4170 0.00%
2003-04-23 0 0.015 0.015 0.016 0.015 0.016 2,000,000 31,300 0.0157 0.432 0.432 0.461 0.432 0.461 69,414 0.4509 0.00%
2003-04-22 0 0.015 0.015 0.016 0.015 0.016 1,100,000 16,800 0.0153 0.432 0.432 0.461 0.432 0.461 38,177 0.4401 -6.25%
2003-04-17 0 0.016 0.015 0.020 0.015 0.016 3,230,000 49,650 0.0154 0.461 0.432 0.576 0.432 0.461 112,103 0.4429 6.67%
2003-04-16 0 0.015 0.014 0.015 0.015 0.016 1,500,000 23,000 0.0153 0.432 0.403 0.432 0.432 0.461 52,060 0.4418 0.00%
2003-04-15 0 0.015 0.015 0.017 0.015 0.016 2,400,000 36,800 0.0153 0.432 0.432 0.490 0.432 0.461 83,296 0.4418 7.14%
2003-04-14 0 0.014 0.014 0.015 0.014 0.015 2,200,000 32,000 0.0145 0.403 0.403 0.432 0.403 0.432 76,355 0.4191 -6.67%
2003-04-11 0 0.015 0.015 0.016 0.015 0.016 1,300,000 19,800 0.0152 0.432 0.432 0.461 0.432 0.461 45,119 0.4388 0.00%
2003-04-10 0 0.015 0.015 0.016 0.015 0.016 2,700,000 41,300 0.0153 0.432 0.432 0.461 0.432 0.461 93,708 0.4407 -6.25%
2003-04-09 0 0.016 0.015 0.016 0.015 0.016 2,500,000 38,500 0.0154 0.461 0.432 0.461 0.432 0.461 86,767 0.4437 6.67%
2003-04-08 0 0.015 0.015 0.016 0.015 0.016 1,920,000 29,300 0.0153 0.432 0.432 0.461 0.432 0.461 66,637 0.4397 -6.25%
2003-04-07 0 0.016 0.015 0.017 0.014 0.016 2,200,000 33,700 0.0153 0.461 0.432 0.490 0.403 0.461 76,355 0.4414 6.67%
2003-04-04 0 0.015 0.015 0.017 0.015 0.018 2,400,000 39,700 0.0165 0.432 0.432 0.490 0.432 0.519 83,296 0.4766 -11.76%
2003-04-03 0 0.017 0.017 0.019 0.017 0.019 1,600,000 29,000 0.0181 0.490 0.490 0.547 0.490 0.547 55,531 0.5222 -10.53%
2003-04-02 0 0.019 0.017 0.025 0.017 0.019 1,602,000 28,138 0.0176 0.547 0.490 0.720 0.490 0.547 55,600 0.5061 11.76%
2003-04-01 0 0.017 0.016 0.017 0.016 0.017 1,900,000 31,470 0.0166 0.490 0.461 0.490 0.461 0.490 65,943 0.4772 0.00%
2003-03-31 0 0.017 0.016 0.018 0.016 0.019 2,200,000 38,600 0.0175 0.490 0.461 0.519 0.461 0.547 76,355 0.5055 0.00%
2003-03-28 0 0.017 0.017 0.018 0.017 0.018 4,000,000 69,100 0.0173 0.490 0.490 0.519 0.490 0.519 138,827 0.4977 -5.56%
2003-03-27 0 0.018 0.017 0.018 0.016 0.018 1,650,000 27,450 0.0166 0.519 0.490 0.519 0.461 0.519 57,266 0.4793 5.88%
2003-03-26 0 0.017 0.015 0.017 0.016 0.018 2,800,000 47,400 0.0169 0.490 0.432 0.490 0.461 0.519 97,179 0.4878 -5.56%
2003-03-25 0 0.018 0.016 0.018 0.017 0.018 1,900,000 32,400 0.0171 0.519 0.461 0.519 0.490 0.519 65,943 0.4913 0.00%
2003-03-24 0 0.018 0.018 0.019 0.018 0.019 2,150,000 38,980 0.0181 0.519 0.519 0.547 0.519 0.547 74,620 0.5224 0.00%
2003-03-21 0 0.018 0.017 0.019 0.017 0.019 3,500,000 63,000 0.0180 0.519 0.490 0.547 0.490 0.547 121,474 0.5186 -5.26%
2003-03-20 0 0.019 0.017 0.020 0.018 0.019 2,400,000 45,000 0.0188 0.547 0.490 0.576 0.519 0.547 83,296 0.5402 0.00%
2003-03-19 0 0.019 0.017 0.019 0.017 0.019 4,970,000 89,060 0.0179 0.547 0.490 0.547 0.490 0.547 172,493 0.5163 5.56%
2003-03-18 0 0.018 0.016 0.019 0.017 0.019 3,000,000 53,680 0.0179 0.519 0.461 0.547 0.490 0.547 104,120 0.5156 5.88%
2003-03-17 0 0.017 0.016 0.017 0.017 0.017 1,300,000 22,100 0.0170 0.490 0.461 0.490 0.490 0.490 45,119 0.4898 -5.56%
2003-03-14 0 0.018 0.016 0.018 0.017 0.018 2,500,000 42,580 0.0170 0.519 0.461 0.519 0.490 0.519 86,767 0.4907 5.88%
2003-03-13 0 0.017 0.016 0.018 0.017 0.018 1,500,000 26,000 0.0173 0.490 0.461 0.519 0.490 0.519 52,060 0.4994 0.00%
2003-03-12 0 0.017 0.017 0.018 0.017 0.019 4,800,000 85,800 0.0179 0.490 0.490 0.519 0.490 0.547 166,593 0.5150 -10.53%
2003-03-11 0 0.019 0.018 0.019 0.019 0.019 1,800,000 34,200 0.0190 0.547 0.519 0.547 0.547 0.547 62,472 0.5474 -5.00%
2003-03-10 0 0.020 0.019 0.020 0.020 0.021 2,000,000 40,500 0.0203 0.576 0.547 0.576 0.576 0.605 69,414 0.5835 0.00%
2003-03-07 0 0.020 0.019 0.021 0.020 0.021 1,700,000 34,700 0.0204 0.576 0.547 0.605 0.576 0.605 59,002 0.5881 0.00%
2003-03-06 0 0.020 0.018 0.020 0.019 0.023 2,900,000 62,240 0.0215 0.576 0.519 0.576 0.547 0.663 100,650 0.6184 0.00%
2003-03-05 0 0.020 0.018 0.020 0.019 0.020 2,000,000 39,500 0.0198 0.576 0.519 0.576 0.547 0.576 69,414 0.5691 0.00%
2003-03-04 0 0.020 0.018 0.021 0.018 0.025 10,590,000 220,450 0.0208 0.576 0.519 0.605 0.519 0.720 367,545 0.5998 -4.76%
2003-03-03 0 0.021 0.020 0.025 0.018 0.025 7,784,000 154,896 0.0199 0.605 0.576 0.720 0.519 0.720 270,158 0.5734 16.67%
2003-02-28 0 0.018 0.018 0.019 0.018 0.019 3,020,000 55,460 0.0184 0.519 0.519 0.547 0.519 0.547 104,814 0.5291 5.88%
2003-02-27 0 0.017 0.016 0.018 0.017 0.017 1,700,000 28,900 0.0170 0.490 0.461 0.519 0.490 0.490 59,002 0.4898 0.00%
2003-02-26 0 0.017 0.017 0.019 0.017 0.018 2,300,000 41,100 0.0179 0.490 0.490 0.547 0.490 0.519 79,826 0.5149 -5.56%
2003-02-25 0 0.018 0.017 0.019 0.018 0.019 2,600,000 46,900 0.0180 0.519 0.490 0.547 0.519 0.547 90,238 0.5197 0.00%
2003-02-24 0 0.018 0.017 0.020 0.017 0.019 4,200,000 76,400 0.0182 0.519 0.490 0.576 0.490 0.547 145,768 0.5241 0.00%
2003-02-21 0 0.018 0.016 0.022 0.017 0.018 2,500,000 43,500 0.0174 0.519 0.461 0.634 0.490 0.519 86,767 0.5013 5.88%
2003-02-20 0 0.017 0.017 0.018 0.017 0.017 1,500,000 25,500 0.0170 0.490 0.490 0.519 0.490 0.490 52,060 0.4898 0.00%
2003-02-19 0 0.017 0.017 0.018 0.017 0.018 2,400,000 41,900 0.0175 0.490 0.490 0.519 0.490 0.519 83,296 0.5030 -5.56%
2003-02-18 0 0.018 0.017 0.018 0.017 0.018 3,000,000 52,500 0.0175 0.519 0.490 0.519 0.490 0.519 104,120 0.5042 5.88%
2003-02-17 0 0.017 0.016 0.018 0.017 0.017 2,300,000 39,100 0.0170 0.490 0.461 0.519 0.490 0.490 79,826 0.4898 0.00%
2003-02-14 0 0.017 0.016 0.017 0.016 0.017 4,000,000 67,500 0.0169 0.490 0.461 0.490 0.461 0.490 138,827 0.4862 0.00%
2003-02-13 0 0.017 0.016 0.018 0.016 0.017 3,450,000 57,000 0.0165 0.490 0.461 0.519 0.461 0.490 119,738 0.4760 0.00%
2003-02-12 0 0.017 0.017 0.018 0.017 0.017 2,500,000 42,500 0.0170 0.490 0.490 0.519 0.490 0.490 86,767 0.4898 6.25%
2003-02-11 0 0.016 0.016 0.018 0.016 0.017 2,500,000 40,800 0.0163 0.461 0.461 0.519 0.461 0.490 86,767 0.4702 -5.88%
2003-02-10 0 0.017 0.015 0.017 0.015 0.017 1,300,000 20,800 0.0160 0.490 0.432 0.490 0.432 0.490 45,119 0.4610 6.25%
2003-02-07 0 0.016 0.013 0.019 0.016 0.016 300,000 4,800 0.0160 0.461 0.375 0.547 0.461 0.461 10,412 0.4610 0.00%
2003-02-06 0 0.016 0.015 0.017 0.016 0.016 900,000 14,400 0.0160 0.461 0.432 0.490 0.461 0.461 31,236 0.4610 0.00%
2003-02-05 0 0.016 0.016 0.018 0.016 0.017 1,200,000 19,600 0.0163 0.461 0.461 0.519 0.461 0.490 41,648 0.4706 0.00%
2003-02-04 0 0.016 0.015 0.018 - - 0 0 - 0.461 0.432 0.519 - - 0 - 0.00%
2003-01-30 0 0.016 0.015 0.016 0.016 0.016 400,000 6,400 0.0160 0.461 0.432 0.461 0.461 0.461 13,883 0.4610 0.00%
2003-01-29 0 0.016 0.016 0.018 0.014 0.016 1,440,000 21,760 0.0151 0.461 0.461 0.519 0.403 0.461 49,978 0.4354 -5.88%
2003-01-28 0 0.017 0.016 0.017 0.016 0.017 1,200,000 20,100 0.0168 0.490 0.461 0.490 0.461 0.490 41,648 0.4826 0.00%
2003-01-27 0 0.017 0.016 0.018 0.017 0.017 1,500,000 25,500 0.0170 0.490 0.461 0.519 0.490 0.490 52,060 0.4898 -5.56%
2003-01-24 0 0.018 0.017 0.019 0.017 0.018 2,300,000 41,100 0.0179 0.519 0.490 0.547 0.490 0.519 79,826 0.5149 -5.26%
2003-01-23 0 0.019 0.016 0.020 0.016 0.019 1,830,000 32,240 0.0176 0.547 0.461 0.576 0.461 0.547 63,513 0.5076 11.76%
2003-01-22 0 0.017 0.017 0.019 0.015 0.017 1,500,000 23,400 0.0156 0.490 0.490 0.547 0.432 0.490 52,060 0.4495 0.00%
2003-01-21 0 0.017 0.017 0.019 0.015 0.015 600,000 9,000 0.0150 0.490 0.490 0.547 0.432 0.432 20,824 0.4322 -10.53%
2003-01-20 0 0.019 0.015 0.020 - - 0 0 - 0.547 0.432 0.576 - - 0 - 0.00%
2003-01-17 0 0.019 0.015 0.019 0.010 0.019 420,000 6,100 0.0145 0.547 0.432 0.547 0.288 0.547 14,577 0.4185 26.67%
2003-01-16 0 0.015 0.010 0.019 - - 0 0 - 0.432 0.288 0.547 - - 0 - 0.00%
2003-01-15 0 0.015 0.012 0.019 0.015 0.015 100,000 1,500 0.0150 0.432 0.346 0.547 0.432 0.432 3,471 0.4322 0.00%
2003-01-14 0 0.015 0.012 0.015 - - 0 0 - 0.432 0.346 0.432 - - 0 - -16.67%
2003-01-13 0 0.018 0.012 0.022 - - 0 0 - 0.519 0.346 0.634 - - 0 - 0.00%
2003-01-10 0 0.018 0.012 0.020 - - 0 0 - 0.519 0.346 0.576 - - 0 - 0.00%
2003-01-09 0 0.018 0.014 0.022 - - 0 0 - 0.519 0.403 0.634 - - 0 - 0.00%
2003-01-08 0 0.018 0.012 0.019 - - 0 0 - 0.519 0.346 0.547 - - 0 - 0.00%
2003-01-07 0 0.018 0.012 0.019 0.018 0.018 100,000 1,800 0.0180 0.519 0.346 0.547 0.519 0.519 3,471 0.5186 -5.26%
2003-01-06 0 0.019 0.014 0.019 - - 0 0 - 0.547 0.403 0.547 - - 0 - 0.00%
2003-01-03 0 0.019 0.018 0.019 0.019 0.019 100,000 1,900 0.0190 0.547 0.519 0.547 0.547 0.547 3,471 0.5474 26.67%
2003-01-02 0 0.015 0.013 0.019 - - 0 0 - 0.432 0.375 0.547 - - 0 - 0.00%
2002-12-31 0 0.015 0.012 0.019 - - 0 0 - 0.432 0.346 0.547 - - 0 - 0.00%
2002-12-30 0 0.015 0.012 0.019 - - 0 0 - 0.432 0.346 0.547 - - 0 - 0.00%
2002-12-27 0 0.015 0.013 0.019 - - 0 0 - 0.432 0.375 0.547 - - 0 - 0.00%
2002-12-24 0 0.015 0.013 0.022 - - 0 0 - 0.432 0.375 0.634 - - 0 - 0.00%
2002-12-23 0 0.015 0.015 0.022 0.013 0.013 2,000 26 0.0130 0.432 0.432 0.634 0.375 0.375 69 0.3746 -11.76%
2002-12-20 0 0.017 0.015 0.017 - - 0 0 - 0.490 0.432 0.490 - - 0 - 0.00%
2002-12-19 0 0.017 0.014 0.020 - - 0 0 - 0.490 0.403 0.576 - - 0 - 0.00%
2002-12-18 0 0.017 0.015 0.019 - - 0 0 - 0.490 0.432 0.547 - - 0 - 0.00%
2002-12-17 0 0.017 0.015 0.020 - - 0 0 - 0.490 0.432 0.576 - - 0 - 0.00%
2002-12-16 0 0.017 0.015 0.017 0.017 0.021 250,000 4,650 0.0186 0.490 0.432 0.490 0.490 0.605 8,677 0.5359 6.25%
2002-12-13 0 0.016 0.016 0.020 0.016 0.016 500,000 8,000 0.0160 0.461 0.461 0.576 0.461 0.461 17,353 0.4610 -15.79%
2002-12-12 0 0.019 0.015 0.019 0.019 0.019 200,000 3,800 0.0190 0.547 0.432 0.547 0.547 0.547 6,941 0.5474 11.76%
2002-12-11 0 0.017 0.017 0.019 0.017 0.017 310,000 5,270 0.0170 0.490 0.490 0.547 0.490 0.490 10,759 0.4898 6.25%
2002-12-10 0 0.016 0.016 0.017 0.016 0.016 60,000 960 0.0160 0.461 0.461 0.490 0.461 0.461 2,082 0.4610 -5.88%
2002-12-09 0 0.017 0.015 0.018 0.015 0.017 450,000 7,450 0.0166 0.490 0.432 0.519 0.432 0.490 15,618 0.4770 0.00%
2002-12-06 0 0.017 0.017 0.018 0.017 0.017 200,000 3,400 0.0170 0.490 0.490 0.519 0.490 0.490 6,941 0.4898 -5.56%
2002-12-05 0 0.018 0.016 0.018 - - 0 0 - 0.519 0.461 0.519 - - 0 - 0.00%
2002-12-04 0 0.018 0.017 0.019 - - 0 0 - 0.519 0.490 0.547 - - 0 - 0.00%
2002-12-03 0 0.018 0.018 0.019 0.016 0.019 250,000 4,400 0.0176 0.519 0.519 0.547 0.461 0.547 8,677 0.5071 12.50%
2002-12-02 0 0.016 0.016 0.024 - - 0 0 - 0.461 0.461 0.692 - - 0 - 0.00%
2002-11-29 0 0.016 0.013 0.020 - - 0 0 - 0.461 0.375 0.576 - - 0 - 0.00%
2002-11-28 0 0.016 0.016 0.021 0.016 0.016 44,000 704 0.0160 0.461 0.461 0.605 0.461 0.461 1,527 0.4610 -20.00%
2002-11-27 0 0.020 0.010 0.021 - - 0 0 - 0.576 0.288 0.605 - - 0 - 0.00%
2002-11-26 0 0.020 0.012 0.025 - - 0 0 - 0.576 0.346 0.720 - - 0 - 0.00%
2002-11-25 0 0.020 0.015 0.020 0.020 0.020 100,000 2,000 0.0200 0.576 0.432 0.576 0.576 0.576 3,471 0.5763 11.11%
2002-11-22 0 0.018 0.017 0.019 0.018 0.019 270,000 5,010 0.0186 0.519 0.490 0.547 0.519 0.547 9,371 0.5346 0.00%
2002-11-21 0 0.018 0.016 0.018 0.017 0.019 350,000 6,200 0.0177 0.519 0.461 0.519 0.490 0.547 12,147 0.5104 0.00%
2002-11-20 0 0.018 0.016 0.024 - - 0 0 - 0.519 0.461 0.692 - - 0 - 0.00%
2002-11-19 0 0.018 0.016 0.018 0.017 0.018 130,000 2,310 0.0178 0.519 0.461 0.519 0.490 0.519 4,512 0.5120 0.00%
2002-11-18 0 0.018 0.018 0.019 0.018 0.018 120,000 2,160 0.0180 0.519 0.519 0.547 0.519 0.519 4,165 0.5186 0.00%
2002-11-15 0 0.018 0.017 0.019 0.018 0.019 420,000 7,830 0.0186 0.519 0.490 0.547 0.519 0.547 14,577 0.5372 12.50%
2002-11-14 0 0.016 0.014 0.018 0.016 0.016 750,000 12,000 0.0160 0.461 0.403 0.519 0.461 0.461 26,030 0.4610 0.00%
2002-11-13 0 0.016 - 0.018 0.016 0.016 9,710,000 155,360 0.0160 0.461 - 0.519 0.461 0.461 337,003 0.4610 -15.79%
2002-11-12 0 0.019 0.016 0.025 - - 0 0 - 0.547 0.461 0.720 - - 0 - 0.00%
2002-11-11 0 0.019 0.016 0.020 - - 0 0 - 0.547 0.461 0.576 - - 0 - 0.00%
2002-11-08 0 0.019 0.016 - - - 0 0 - 0.547 0.461 - - - 0 - 0.00%
2002-11-07 0 0.019 0.016 0.020 - - 0 0 - 0.547 0.461 0.576 - - 0 - 0.00%
2002-11-06 0 0.019 0.016 0.020 - - 0 0 - 0.547 0.461 0.576 - - 0 - 0.00%
2002-11-05 0 0.019 0.016 0.020 - - 0 0 - 0.547 0.461 0.576 - - 0 - 0.00%
2002-11-04 0 0.019 0.016 0.019 0.019 0.019 200,000 3,800 0.0190 0.547 0.461 0.547 0.547 0.547 6,941 0.5474 11.76%
2002-11-01 0 0.017 0.016 0.019 - - 0 0 - 0.490 0.461 0.547 - - 0 - 0.00%
2002-10-31 0 0.017 0.016 0.019 0.017 0.017 200,000 3,400 0.0170 0.490 0.461 0.547 0.490 0.490 6,941 0.4898 -10.53%
2002-10-30 0 0.019 0.018 0.019 0.017 0.019 470,000 8,390 0.0179 0.547 0.519 0.547 0.490 0.547 16,312 0.5143 5.56%
2002-10-29 0 0.018 0.017 0.019 0.018 0.018 980,000 17,640 0.0180 0.519 0.490 0.547 0.519 0.519 34,013 0.5186 -10.00%
2002-10-28 0 0.020 0.017 0.022 - - 0 0 - 0.576 0.490 0.634 - - 0 - 0.00%
2002-10-25 0 0.020 0.017 0.020 - - 0 0 - 0.576 0.490 0.576 - - 0 - 0.00%
2002-10-24 0 0.020 0.016 0.020 - - 0 0 - 0.576 0.461 0.576 - - 0 - 0.00%
2002-10-23 0 0.020 0.017 0.021 - - 0 0 - 0.576 0.490 0.605 - - 0 - 0.00%
2002-10-22 0 0.020 0.017 0.020 - - 0 0 - 0.576 0.490 0.576 - - 0 - -4.76%
2002-10-21 0 0.021 0.017 0.021 - - 0 0 - 0.605 0.490 0.605 - - 0 - 0.00%
2002-10-18 0 0.021 0.017 0.021 - - 0 0 - 0.605 0.490 0.605 - - 0 - 0.00%
2002-10-17 0 0.021 0.017 0.021 0.020 0.021 200,000 4,100 0.0205 0.605 0.490 0.605 0.576 0.605 6,941 0.5907 10.53%
2002-10-16 0 0.019 0.017 0.019 0.017 0.019 300,000 5,300 0.0177 0.547 0.490 0.547 0.490 0.547 10,412 0.5090 11.76%
2002-10-15 0 0.017 0.017 0.021 0.017 0.021 450,000 8,250 0.0183 0.490 0.490 0.605 0.490 0.605 15,618 0.5282 -10.53%
2002-10-11 0 0.019 0.017 0.022 - - 0 0 - 0.547 0.490 0.634 - - 0 - 0.00%
2002-10-10 0 0.019 0.017 0.021 0.016 0.024 1,270,000 24,020 0.0189 0.547 0.490 0.605 0.461 0.692 44,078 0.5449 -5.00%
2002-10-09 0 0.020 0.018 0.020 0.022 0.022 100,000 2,200 0.0220 0.576 0.519 0.576 0.634 0.634 3,471 0.6339 -4.76%
2002-10-08 0 0.021 0.016 0.021 0.016 0.021 592,000 11,172 0.0189 0.605 0.461 0.605 0.461 0.605 20,546 0.5437 31.25%
2002-10-07 0 0.016 0.016 0.020 0.016 0.016 410,000 6,560 0.0160 0.461 0.461 0.576 0.461 0.461 14,230 0.4610 -11.11%
2002-10-04 0 0.018 0.016 0.019 0.018 0.018 700,000 12,600 0.0180 0.519 0.461 0.547 0.519 0.519 24,295 0.5186 5.88%
2002-10-03 0 0.017 0.017 0.019 0.017 0.018 2,450,000 41,850 0.0171 0.490 0.490 0.547 0.490 0.519 85,032 0.4922 -15.00%
2002-10-02 0 0.020 0.017 0.020 - - 0 0 - 0.576 0.490 0.576 - - 0 - 0.00%
2002-09-30 0 0.020 0.017 0.020 0.020 0.021 400,000 8,100 0.0203 0.576 0.490 0.576 0.576 0.605 13,883 0.5835 17.65%
2002-09-27 0 0.017 0.017 0.018 - - 0 0 - 0.490 0.490 0.519 - - 0 - 0.00%
2002-09-26 0 0.017 0.017 0.018 0.017 0.017 1,100,000 18,700 0.0170 0.490 0.490 0.519 0.490 0.490 38,177 0.4898 0.00%
2002-09-25 0 0.017 0.017 0.018 0.017 0.017 600,000 10,200 0.0170 0.490 0.490 0.519 0.490 0.490 20,824 0.4898 -5.56%
2002-09-24 0 0.018 0.017 0.018 - - 0 0 - 0.519 0.490 0.519 - - 0 - 0.00%
2002-09-23 0 0.018 0.018 0.019 0.018 0.018 400,000 7,200 0.0180 0.519 0.519 0.547 0.519 0.519 13,883 0.5186 5.88%
2002-09-20 0 0.017 0.017 0.019 0.017 0.017 1,000,000 17,000 0.0170 0.490 0.490 0.547 0.490 0.490 34,707 0.4898 0.00%
2002-09-19 0 0.017 0.017 0.019 0.017 0.018 370,000 6,320 0.0171 0.490 0.490 0.547 0.490 0.519 12,842 0.4922 0.00%
2002-09-18 0 0.017 0.017 0.019 0.017 0.017 100,000 1,700 0.0170 0.490 0.490 0.547 0.490 0.490 3,471 0.4898 -15.00%
2002-09-17 0 0.020 0.018 0.020 0.017 0.020 2,172,000 38,340 0.0177 0.576 0.519 0.576 0.490 0.576 75,383 0.5086 11.11%
2002-09-16 0 0.018 0.016 0.018 0.016 0.018 470,000 7,780 0.0166 0.519 0.461 0.519 0.461 0.519 16,312 0.4769 0.00%
2002-09-13 0 0.018 0.016 0.019 0.018 0.019 460,000 8,380 0.0182 0.519 0.461 0.547 0.519 0.547 15,965 0.5249 5.88%
2002-09-12 0 0.017 0.016 0.019 0.017 0.017 400,000 6,800 0.0170 0.490 0.461 0.547 0.490 0.490 13,883 0.4898 -5.56%
2002-09-11 0 0.018 0.017 0.018 0.018 0.018 500,000 9,000 0.0180 0.519 0.490 0.519 0.519 0.519 17,353 0.5186 5.88%
2002-09-10 0 0.017 0.017 0.019 0.017 0.019 1,200,000 21,700 0.0181 0.490 0.490 0.547 0.490 0.547 41,648 0.5210 -5.56%
2002-09-09 0 0.018 0.017 0.018 0.018 0.018 300,000 5,400 0.0180 0.519 0.490 0.519 0.519 0.519 10,412 0.5186 -10.00%
2002-09-06 0 0.020 0.019 0.020 0.018 0.020 280,000 5,240 0.0187 0.576 0.547 0.576 0.519 0.576 9,718 0.5392 5.26%
2002-09-05 0 0.019 0.019 0.020 0.019 0.019 1,700,000 32,300 0.0190 0.547 0.547 0.576 0.547 0.547 59,002 0.5474 -9.52%
2002-09-04 0 0.021 0.019 0.021 0.019 0.021 1,638,000 31,860 0.0195 0.605 0.547 0.605 0.547 0.605 56,850 0.5604 5.00%
2002-09-03 0 0.020 0.019 0.020 0.019 0.021 758,000 15,272 0.0201 0.576 0.547 0.576 0.547 0.605 26,308 0.5805 5.26%
2002-09-02 0 0.019 0.019 0.022 0.019 0.022 250,000 5,350 0.0214 0.547 0.547 0.634 0.547 0.634 8,677 0.6166 -13.64%
2002-08-30 0 0.022 0.021 0.022 0.020 0.022 2,080,000 43,580 0.0210 0.634 0.605 0.634 0.576 0.634 72,190 0.6037 -4.35%
2002-08-29 0 0.023 0.021 0.023 0.021 0.023 7,144,000 151,002 0.0211 0.663 0.605 0.663 0.605 0.663 247,945 0.6090 9.52%
2002-08-28 0 0.021 0.021 0.022 0.018 0.022 8,332,000 173,222 0.0208 0.605 0.605 0.634 0.519 0.634 289,177 0.5990 5.00%
2002-08-27 0 0.020 0.019 0.020 0.018 0.020 4,010,000 75,390 0.0188 0.576 0.547 0.576 0.519 0.576 139,174 0.5417 5.26%
2002-08-26 0 0.019 0.017 0.019 - - 0 0 - 0.547 0.490 0.547 - - 0 - 0.00%
2002-08-23 0 0.019 0.017 0.019 0.017 0.019 2,590,000 46,230 0.0178 0.547 0.490 0.547 0.490 0.547 89,891 0.5143 5.56%
2002-08-22 0 0.018 0.017 0.018 0.017 0.019 1,400,000 24,100 0.0172 0.519 0.490 0.519 0.490 0.547 48,589 0.4960 5.88%
2002-08-21 0 0.017 0.017 0.018 0.017 0.019 1,682,000 28,994 0.0172 0.490 0.490 0.519 0.490 0.547 58,377 0.4967 -10.53%
2002-08-20 0 0.019 0.017 0.021 0.016 0.019 6,152,000 100,444 0.0163 0.547 0.490 0.605 0.461 0.547 213,516 0.4704 11.76%
2002-08-19 0 0.017 0.017 0.018 0.017 0.019 3,930,000 71,750 0.0183 0.490 0.490 0.519 0.490 0.547 136,398 0.5260 -5.56%
2002-08-16 0 0.018 0.014 0.018 0.013 0.018 180,000 2,880 0.0160 0.519 0.403 0.519 0.375 0.519 6,247 0.4610 5.88%
2002-08-15 0 0.017 0.016 0.019 0.015 0.017 1,574,000 25,230 0.0160 0.490 0.461 0.547 0.432 0.490 54,628 0.4618 6.25%
2002-08-14 0 0.016 0.015 0.017 0.016 0.016 140,000 2,240 0.0160 0.461 0.432 0.490 0.461 0.461 4,859 0.4610 -5.88%
2002-08-13 0 0.017 0.016 0.017 0.017 0.017 200,000 3,400 0.0170 0.490 0.461 0.490 0.490 0.490 6,941 0.4898 0.00%
2002-08-12 0 0.017 0.016 0.017 - - 0 0 - 0.490 0.461 0.490 - - 0 - 6.25%
2002-08-09 0 0.016 0.016 0.019 0.015 0.018 370,000 6,220 0.0168 0.461 0.461 0.547 0.432 0.519 12,842 0.4844 -11.11%
2002-08-08 0 0.018 0.013 0.018 0.021 0.021 2,000 42 0.0210 0.519 0.375 0.519 0.605 0.605 69 0.6051 5.88%
2002-08-07 0 0.017 0.014 0.018 0.017 0.025 104,000 1,788 0.0172 0.490 0.403 0.519 0.490 0.720 3,610 0.4954 -5.56%
2002-08-06 0 0.018 0.013 0.018 0.015 0.018 1,400,000 21,908 0.0156 0.519 0.375 0.519 0.432 0.519 48,589 0.4509 20.00%
2002-08-05 0 0.015 0.015 0.018 0.015 0.015 350,000 5,250 0.0150 0.432 0.432 0.519 0.432 0.432 12,147 0.4322 -16.67%
2002-08-02 0 0.018 0.016 0.018 0.015 0.018 1,710,000 27,750 0.0162 0.519 0.461 0.519 0.432 0.519 59,349 0.4676 0.00%
2002-08-01 0 0.018 0.015 0.018 0.017 0.018 1,000,000 17,900 0.0179 0.519 0.432 0.519 0.490 0.519 34,707 0.5157 5.88%
2002-07-31 0 0.017 0.015 0.017 - - 0 0 - 0.490 0.432 0.490 - - 0 - 0.00%
2002-07-30 0 0.017 0.015 0.018 - - 0 0 - 0.490 0.432 0.519 - - 0 - 0.00%
2002-07-29 0 0.017 0.015 0.018 0.015 0.017 794,000 12,110 0.0153 0.490 0.432 0.519 0.432 0.490 27,557 0.4394 0.00%
2002-07-26 0 0.017 0.012 0.017 0.010 0.017 3,802,000 56,084 0.0148 0.490 0.346 0.490 0.288 0.490 131,955 0.4250 6.25%
2002-07-25 0 0.016 0.016 0.018 0.016 0.016 1,000,000 16,000 0.0160 0.461 0.461 0.519 0.461 0.461 34,707 0.4610 -11.11%
2002-07-24 0 0.018 0.017 0.019 0.017 0.018 853,000 15,339 0.0180 0.519 0.490 0.547 0.490 0.519 29,605 0.5181 -5.26%
2002-07-23 0 0.019 0.017 0.019 0.017 0.019 4,800,000 86,214 0.0180 0.547 0.490 0.547 0.490 0.547 166,593 0.5175 -13.64%
2002-07-22 0 0.022 0.016 0.022 0.016 0.023 1,350,000 23,350 0.0173 0.634 0.461 0.634 0.461 0.663 46,854 0.4984 22.22%
2002-07-19 0 0.018 0.016 0.021 0.018 0.018 60,000 1,080 0.0180 0.519 0.461 0.605 0.519 0.519 2,082 0.5186 5.88%
2002-07-18 0 0.017 0.017 0.018 0.016 0.016 200,000 3,200 0.0160 0.490 0.490 0.519 0.461 0.461 6,941 0.4610 0.00%
2002-07-17 0 0.017 0.017 0.020 0.016 0.017 2,500,000 41,500 0.0166 0.490 0.490 0.576 0.461 0.490 86,767 0.4783 -10.53%
2002-07-16 0 0.019 0.018 0.020 0.019 0.019 1,000,000 19,000 0.0190 0.547 0.519 0.576 0.547 0.547 34,707 0.5474 0.00%
2002-07-15 0 0.019 0.018 0.022 0.015 0.019 1,296,000 24,032 0.0185 0.547 0.519 0.634 0.432 0.547 44,980 0.5343 0.00%
2002-07-12 0 0.019 0.019 0.022 - - 0 0 - 0.547 0.547 0.634 - - 0 - 0.00%
2002-07-11 0 0.019 0.019 0.022 0.019 0.019 10,000 190 0.0190 0.547 0.547 0.634 0.547 0.547 347 0.5474 -17.39%
2002-07-10 0 0.023 0.020 0.023 0.020 0.024 440,000 10,000 0.0227 0.663 0.576 0.663 0.576 0.692 15,271 0.6548 15.00%
2002-07-09 0 0.020 0.019 0.020 0.019 0.020 100,000 1,960 0.0196 0.576 0.547 0.576 0.547 0.576 3,471 0.5647 0.00%
2002-07-08 0 0.020 0.019 0.022 0.020 0.023 1,900,000 39,180 0.0206 0.576 0.547 0.634 0.576 0.663 65,943 0.5942 -4.76%
2002-07-05 0 0.021 0.019 0.021 0.021 0.021 300,000 6,300 0.0210 0.605 0.547 0.605 0.605 0.605 10,412 0.6051 0.00%
2002-07-04 0 0.021 0.019 0.021 - - 0 0 - 0.605 0.547 0.605 - - 0 - 0.00%
2002-07-03 0 0.021 0.020 0.024 - - 0 0 - 0.605 0.576 0.692 - - 0 - 0.00%
2002-07-02 0 0.021 0.020 0.024 - - 0 0 - 0.605 0.576 0.692 - - 0 - 0.00%
2002-06-28 0 0.021 0.020 0.023 - - 0 0 - 0.605 0.576 0.663 - - 0 - 0.00%
2002-06-27 0 0.021 0.020 0.022 - - 0 0 - 0.605 0.576 0.634 - - 0 - 0.00%
2002-06-26 0 0.021 0.021 0.022 0.021 0.022 6,024,000 128,504 0.0213 0.605 0.605 0.634 0.605 0.634 209,074 0.6146 5.00%
2002-06-25 0 0.020 0.020 0.022 0.020 0.020 550,000 11,000 0.0200 0.576 0.576 0.634 0.576 0.576 19,089 0.5763 0.00%
2002-06-24 0 0.020 0.018 0.021 - - 0 0 - 0.576 0.519 0.605 - - 0 - 0.00%
2002-06-21 0 0.020 0.016 0.020 0.017 0.020 300,000 5,940 0.0198 0.576 0.461 0.576 0.490 0.576 10,412 0.5705 5.26%
2002-06-20 0 0.019 0.019 0.020 0.018 0.018 420,000 7,560 0.0180 0.547 0.547 0.576 0.519 0.519 14,577 0.5186 5.56%
2002-06-19 0 0.018 0.018 0.020 0.018 0.019 2,200,000 39,850 0.0181 0.519 0.519 0.576 0.519 0.547 76,355 0.5219 -18.18%
2002-06-18 0 0.022 0.020 0.022 0.018 0.022 3,190,000 60,640 0.0190 0.634 0.576 0.634 0.519 0.634 110,715 0.5477 15.79%
2002-06-17 0 0.019 0.019 0.021 0.019 0.020 1,518,000 29,042 0.0191 0.547 0.547 0.605 0.547 0.576 52,685 0.5512 -9.52%
2002-06-14 0 0.021 0.020 0.021 0.020 0.021 1,382,000 27,922 0.0202 0.605 0.576 0.605 0.576 0.605 47,965 0.5821 5.00%
2002-06-13 0 0.020 0.020 0.021 - - 0 0 - 0.576 0.576 0.605 - - 0 - 0.00%
2002-06-12 0 0.020 0.020 0.021 0.020 0.021 4,410,000 91,410 0.0207 0.576 0.576 0.605 0.576 0.605 153,057 0.5972 -4.76%
2002-06-11 0 0.021 0.020 0.023 0.021 0.021 1,000,000 21,000 0.0210 0.605 0.576 0.663 0.605 0.605 34,707 0.6051 5.00%
2002-06-10 0 0.020 0.020 0.023 0.020 0.021 7,402,000 155,252 0.0210 0.576 0.576 0.663 0.576 0.605 256,900 0.6043 -4.76%
2002-06-07 0 0.021 0.021 0.023 0.021 0.022 4,310,000 92,670 0.0215 0.605 0.605 0.663 0.605 0.634 149,586 0.6195 -4.55%
2002-06-06 0 0.022 0.022 0.024 0.022 0.024 2,030,000 46,860 0.0231 0.634 0.634 0.692 0.634 0.692 70,455 0.6651 10.00%
2002-06-05 0 0.020 0.020 0.022 0.020 0.022 5,154,000 106,220 0.0206 0.576 0.576 0.634 0.576 0.634 178,879 0.5938 -9.09%
2002-06-04 0 0.022 0.021 0.025 0.021 0.025 1,030,000 22,870 0.0222 0.634 0.605 0.720 0.605 0.720 35,748 0.6398 -4.35%
2002-06-03 0 0.023 0.023 0.025 0.020 0.025 6,300,000 140,100 0.0222 0.663 0.663 0.720 0.576 0.720 218,653 0.6407 -8.00%
2002-05-31 1 0.025 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2002-05-30 0 0.025 0.025 0.028 0.025 0.025 938,000 23,450 0.0250 0.720 0.720 0.807 0.720 0.720 32,555 0.7203 -3.85%
2002-05-29 0 0.026 0.026 0.028 0.024 0.026 1,114,000 27,404 0.0246 0.749 0.749 0.807 0.692 0.749 38,663 0.7088 -10.34%
2002-05-28 0 0.029 0.026 0.030 0.023 0.029 4,700,000 120,700 0.0257 0.836 0.749 0.864 0.663 0.836 163,122 0.7399 26.09%
2002-05-27 0 0.023 0.023 0.025 0.022 0.026 9,700,000 229,300 0.0236 0.663 0.663 0.720 0.634 0.749 336,656 0.6811 0.00%
2002-05-24 0 0.023 0.023 0.028 0.023 0.026 4,900,000 118,960 0.0243 0.663 0.663 0.807 0.663 0.749 170,063 0.6995 -8.00%
2002-05-23 0 0.025 0.024 0.027 0.025 0.026 3,650,000 92,750 0.0254 0.720 0.692 0.778 0.720 0.749 126,680 0.7322 -7.41%
2002-05-22 0 0.027 0.027 0.028 0.026 0.029 2,238,000 63,288 0.0283 0.778 0.778 0.807 0.749 0.836 77,674 0.8148 -3.57%
2002-05-21 0 0.028 0.027 0.029 0.026 0.034 16,096,000 474,344 0.0295 0.807 0.778 0.836 0.749 0.980 558,640 0.8491 12.00%
2002-05-17 0 0.025 0.024 0.026 0.022 0.025 5,520,000 132,080 0.0239 0.720 0.692 0.749 0.634 0.720 191,581 0.6894 25.00%
2002-05-16 0 0.020 0.020 0.022 0.020 0.020 400,000 8,000 0.0200 0.576 0.576 0.634 0.576 0.576 13,883 0.5763 -9.09%
2002-05-15 0 0.022 0.020 0.023 - - 0 0 - 0.634 0.576 0.663 - - 0 - 0.00%
2002-05-14 0 0.022 0.020 0.022 0.020 0.022 4,150,000 88,800 0.0214 0.634 0.576 0.634 0.576 0.634 144,033 0.6165 15.79%
2002-05-13 0 0.019 0.019 0.020 0.019 0.019 1,000,000 19,000 0.0190 0.547 0.547 0.576 0.547 0.547 34,707 0.5474 -5.00%
2002-05-10 0 0.020 0.019 0.021 0.020 0.020 1,000,000 20,000 0.0200 0.576 0.547 0.605 0.576 0.576 34,707 0.5763 0.00%
2002-05-09 0 0.020 0.019 0.022 0.020 0.020 1,000,000 20,000 0.0200 0.576 0.547 0.634 0.576 0.576 34,707 0.5763 0.00%
2002-05-08 0 0.020 0.020 0.022 0.020 0.020 50,000 1,000 0.0200 0.576 0.576 0.634 0.576 0.576 1,735 0.5763 0.00%
2002-05-07 0 0.020 0.020 0.022 0.020 0.020 900,000 18,000 0.0200 0.576 0.576 0.634 0.576 0.576 31,236 0.5763 0.00%
2002-05-06 0 0.020 0.020 0.022 0.020 0.021 2,100,000 43,000 0.0205 0.576 0.576 0.634 0.576 0.605 72,884 0.5900 5.26%
2002-05-03 0 0.019 0.019 0.022 0.019 0.019 230,000 4,370 0.0190 0.547 0.547 0.634 0.547 0.547 7,983 0.5474 -13.64%
2002-05-02 0 0.022 0.020 0.022 0.021 0.023 600,000 13,000 0.0217 0.634 0.576 0.634 0.605 0.663 20,824 0.6243 10.00%
2002-04-30 0 0.020 0.020 0.022 - - 0 0 - 0.576 0.576 0.634 - - 0 - 0.00%
2002-04-29 0 0.020 0.019 0.022 - - 0 0 - 0.576 0.547 0.634 - - 0 - 0.00%
2002-04-26 0 0.020 0.020 0.022 - - 0 0 - 0.576 0.576 0.634 - - 0 - 5.26%
2002-04-25 0 0.019 0.019 0.023 0.019 0.021 1,540,000 31,260 0.0203 0.547 0.547 0.663 0.547 0.605 53,448 0.5849 -9.52%
2002-04-24 0 0.021 0.019 0.021 0.021 0.021 500,000 10,500 0.0210 0.605 0.547 0.605 0.605 0.605 17,353 0.6051 5.00%
2002-04-23 0 0.020 0.020 0.022 - - 0 0 - 0.576 0.576 0.634 - - 0 - 5.26%
2002-04-22 0 0.019 0.019 0.022 0.019 0.019 612,000 11,628 0.0190 0.547 0.547 0.634 0.547 0.547 21,241 0.5474 0.00%
2002-04-19 0 0.019 0.019 0.022 - - 0 0 - 0.547 0.547 0.634 - - 0 - 0.00%
2002-04-18 0 0.019 0.017 0.020 - - 0 0 - 0.547 0.490 0.576 - - 0 - 0.00%
2002-04-17 0 0.019 0.016 0.020 0.019 0.019 300,000 5,700 0.0190 0.547 0.461 0.576 0.547 0.547 10,412 0.5474 5.56%
2002-04-16 0 0.018 0.016 0.020 - - 0 0 - 0.519 0.461 0.576 - - 0 - 0.00%
2002-04-15 0 0.018 0.017 0.021 - - 0 0 - 0.519 0.490 0.605 - - 0 - 0.00%
2002-04-12 0 0.018 0.016 - - - 0 0 - 0.519 0.461 - - - 0 - 0.00%
2002-04-11 0 0.018 0.017 0.021 0.018 0.018 300,000 5,400 0.0180 0.519 0.490 0.605 0.519 0.519 10,412 0.5186 -5.26%
2002-04-10 0 0.019 0.018 0.020 - - 0 0 - 0.547 0.519 0.576 - - 0 - 0.00%
2002-04-09 0 0.019 0.019 0.020 0.019 0.019 144,000 2,736 0.0190 0.547 0.547 0.576 0.547 0.547 4,998 0.5474 -5.00%
2002-04-08 0 0.020 0.018 0.020 0.018 0.020 100,000 1,900 0.0190 0.576 0.519 0.576 0.519 0.576 3,471 0.5474 0.00%
2002-04-04 0 0.020 0.018 0.022 - - 0 0 - 0.576 0.519 0.634 - - 0 - 0.00%
2002-04-03 0 0.020 0.019 0.020 - - 0 0 - 0.576 0.547 0.576 - - 0 - -4.76%
2002-04-02 0 0.021 0.019 0.022 - - 0 0 - 0.605 0.547 0.634 - - 0 - 0.00%
2002-03-28 0 0.021 0.019 0.024 - - 0 0 - 0.605 0.547 0.692 - - 0 - 0.00%
2002-03-27 0 0.021 0.019 0.021 - - 0 0 - 0.605 0.547 0.605 - - 0 - 0.00%
2002-03-26 0 0.021 0.018 0.021 0.019 0.022 180,000 3,690 0.0205 0.605 0.519 0.605 0.547 0.634 6,247 0.5907 0.00%
2002-03-25 0 0.021 0.019 0.022 0.019 0.019 120,000 2,280 0.0190 0.605 0.547 0.634 0.547 0.547 4,165 0.5474 0.00%
2002-03-22 0 0.021 0.019 0.021 0.021 0.021 3,700,000 77,200 0.0209 0.605 0.547 0.605 0.605 0.605 128,415 0.6012 5.00%
2002-03-21 0 0.020 0.020 0.024 0.020 0.020 270,000 5,400 0.0200 0.576 0.576 0.692 0.576 0.576 9,371 0.5763 5.26%
2002-03-20 0 0.019 0.019 0.025 0.019 0.019 82,000 1,558 0.0190 0.547 0.547 0.720 0.547 0.547 2,846 0.5474 -5.00%
2002-03-19 0 0.020 0.019 0.023 - - 0 0 - 0.576 0.547 0.663 - - 0 - 0.00%
2002-03-18 0 0.020 0.019 0.024 - - 522,000 10,440 0.0200 0.576 0.547 0.692 - - 18,117 0.5763 0.00%
2002-03-15 0 0.020 0.020 0.025 0.020 0.020 80,000 1,600 0.0200 0.576 0.576 0.720 0.576 0.576 2,777 0.5763 -9.09%
2002-03-14 0 0.022 0.021 0.025 - - 0 0 - 0.634 0.605 0.720 - - 0 - 0.00%
2002-03-13 0 0.022 0.021 0.024 0.021 0.022 1,320,000 28,420 0.0215 0.634 0.605 0.692 0.605 0.634 45,813 0.6203 4.76%
2002-03-12 0 0.021 0.021 0.024 0.021 0.021 300,000 6,300 0.0210 0.605 0.605 0.692 0.605 0.605 10,412 0.6051 0.00%
2002-03-11 0 0.021 0.020 0.023 0.021 0.026 4,618,000 109,182 0.0236 0.605 0.576 0.663 0.605 0.749 160,276 0.6812 -16.00%
2002-03-08 0 0.025 0.020 0.025 0.020 0.025 4,202,000 97,686 0.0232 0.720 0.576 0.720 0.576 0.720 145,838 0.6698 13.64%
2002-03-07 0 0.022 0.020 0.023 0.020 0.022 4,056,000 86,120 0.0212 0.634 0.576 0.663 0.576 0.634 140,771 0.6118 0.00%
2002-03-06 0 0.022 0.020 0.023 0.022 0.022 500,000 11,000 0.0220 0.634 0.576 0.663 0.634 0.634 17,353 0.6339 0.00%
2002-03-05 0 0.022 0.019 0.022 0.022 0.022 1,000,000 22,000 0.0220 0.634 0.547 0.634 0.634 0.634 34,707 0.6339 0.00%
2002-03-04 0 0.022 0.019 0.023 0.022 0.022 800,000 17,600 0.0220 0.634 0.547 0.663 0.634 0.634 27,765 0.6339 15.79%
2002-03-01 0 0.019 0.019 0.022 0.019 0.019 100,000 1,900 0.0190 0.547 0.547 0.634 0.547 0.547 3,471 0.5474 0.00%
2002-02-28 0 0.019 0.019 0.022 0.019 0.020 550,000 10,550 0.0192 0.547 0.547 0.634 0.547 0.576 19,089 0.5527 0.00%
2002-02-27 0 0.019 0.019 0.024 0.019 0.019 400,000 7,600 0.0190 0.547 0.547 0.692 0.547 0.547 13,883 0.5474 0.00%
2002-02-26 0 0.019 0.019 0.022 - - 0 0 - 0.547 0.547 0.634 - - 0 - 0.00%
2002-02-25 0 0.019 0.019 0.022 - - 0 0 - 0.547 0.547 0.634 - - 0 - 0.00%
2002-02-22 0 0.019 0.019 0.021 - - 0 0 - 0.547 0.547 0.605 - - 0 - 0.00%
2002-02-21 0 0.019 0.019 0.021 0.019 0.019 100,000 1,900 0.0190 0.547 0.547 0.605 0.547 0.547 3,471 0.5474 0.00%
2002-02-20 0 0.019 0.019 0.021 0.019 0.019 30,000 570 0.0190 0.547 0.547 0.605 0.547 0.547 1,041 0.5474 -9.52%
2002-02-19 0 0.021 0.021 0.025 0.015 0.021 1,220,000 25,500 0.0209 0.605 0.605 0.720 0.432 0.605 42,342 0.6022 10.53%
2002-02-18 0 0.019 0.015 0.021 - - 0 0 - 0.547 0.432 0.605 - - 0 - 0.00%
2002-02-15 0 0.019 0.015 0.020 - - 0 0 - 0.547 0.432 0.576 - - 0 - 0.00%
2002-02-11 0 0.019 0.019 0.020 - - 0 0 - 0.547 0.547 0.576 - - 0 - 26.67%
2002-02-08 0 0.015 0.014 0.020 - - 0 0 - 0.432 0.403 0.576 - - 0 - 0.00%
2002-02-07 0 0.015 0.015 0.020 0.015 0.015 18,000 270 0.0150 0.432 0.432 0.576 0.432 0.432 625 0.4322 -21.05%
2002-02-06 0 0.019 0.015 0.020 - - 0 0 - 0.547 0.432 0.576 - - 0 - 0.00%
2002-02-05 0 0.019 0.017 0.020 0.019 0.019 1,000,000 19,000 0.0190 0.547 0.490 0.576 0.547 0.547 34,707 0.5474 5.56%
2002-02-04 0 0.018 0.017 0.020 - - 0 0 - 0.519 0.490 0.576 - - 0 - 0.00%
2002-02-01 0 0.018 0.018 0.020 0.018 0.020 350,000 6,700 0.0191 0.519 0.519 0.576 0.519 0.576 12,147 0.5516 0.00%
2002-01-31 0 0.018 0.018 0.020 - - 0 0 - 0.519 0.519 0.576 - - 0 - 0.00%
2002-01-30 0 0.018 0.018 0.020 - - 0 0 - 0.519 0.519 0.576 - - 0 - 0.00%
2002-01-29 0 0.018 0.016 0.020 - - 0 0 - 0.519 0.461 0.576 - - 0 - 0.00%
2002-01-28 0 0.018 0.018 0.020 - - 0 0 - 0.519 0.519 0.576 - - 0 - 0.00%
2002-01-25 0 0.018 0.018 0.020 0.017 0.020 980,000 17,340 0.0177 0.519 0.519 0.576 0.490 0.576 34,013 0.5098 -10.00%
2002-01-24 0 0.020 0.019 0.020 0.017 0.020 1,700,000 32,100 0.0189 0.576 0.547 0.576 0.490 0.576 59,002 0.5441 5.26%
2002-01-23 0 0.019 0.019 0.020 - - 0 0 - 0.547 0.547 0.576 - - 0 - 0.00%
2002-01-22 0 0.019 0.016 0.021 0.019 0.019 1,300,000 24,700 0.0190 0.547 0.461 0.605 0.547 0.547 45,119 0.5474 0.00%
2002-01-21 0 0.019 0.019 0.020 - - 0 0 - 0.547 0.547 0.576 - - 0 - 5.56%
2002-01-18 0 0.018 0.018 0.021 - - 0 0 - 0.519 0.519 0.605 - - 0 - 0.00%
2002-01-17 0 0.018 0.018 0.020 0.018 0.018 350,000 6,300 0.0180 0.519 0.519 0.576 0.519 0.519 12,147 0.5186 0.00%
2002-01-16 0 0.018 0.018 0.021 - - 0 0 - 0.519 0.519 0.605 - - 0 - 0.00%
2002-01-15 0 0.018 0.018 0.021 0.018 0.018 1,398,000 25,164 0.0180 0.519 0.519 0.605 0.519 0.519 48,520 0.5186 -5.26%
2002-01-14 0 0.019 0.018 0.020 - - 0 0 - 0.547 0.519 0.576 - - 0 - 0.00%
2002-01-11 0 0.019 0.018 0.021 0.018 0.020 1,200,000 22,900 0.0191 0.547 0.519 0.605 0.519 0.576 41,648 0.5498 5.56%
2002-01-10 0 0.018 0.018 0.020 - - 0 0 - 0.519 0.519 0.576 - - 0 - 0.00%
2002-01-09 0 0.018 0.018 0.021 0.018 0.018 760,000 13,680 0.0180 0.519 0.519 0.605 0.519 0.519 26,377 0.5186 -5.26%
2002-01-08 0 0.019 0.018 0.021 - - 0 0 - 0.547 0.519 0.605 - - 0 - 0.00%
2002-01-07 0 0.019 0.019 0.021 0.019 0.019 120,000 2,280 0.0190 0.547 0.547 0.605 0.547 0.547 4,165 0.5474 -5.00%
2002-01-04 0 0.020 0.019 0.021 0.020 0.021 1,124,000 23,280 0.0207 0.576 0.547 0.605 0.576 0.605 39,010 0.5968 -4.76%
2002-01-03 0 0.021 0.018 0.021 0.020 0.021 880,000 18,060 0.0205 0.605 0.519 0.605 0.576 0.605 30,542 0.5913 16.67%
2002-01-02 0 0.018 0.018 0.021 0.018 0.018 600,000 10,800 0.0180 0.519 0.519 0.605 0.519 0.519 20,824 0.5186 0.00%
2001-12-31 0 0.018 0.018 0.020 - - 0 0 - 0.519 0.519 0.576 - - 0 - 0.00%
2001-12-28 0 0.018 0.018 0.020 0.018 0.018 10,528,000 199,932 0.0190 0.519 0.519 0.576 0.519 0.519 365,393 0.5472 -5.26%
2001-12-27 0 0.019 0.018 0.019 - - 0 0 - 0.547 0.519 0.547 - - 0 - -5.00%
2001-12-24 0 0.020 0.018 0.022 0.018 0.020 402,000 7,240 0.0180 0.576 0.519 0.634 0.519 0.576 13,952 0.5189 5.26%
2001-12-21 0 0.019 0.018 0.021 - - 0 0 - 0.547 0.519 0.605 - - 0 - 0.00%
2001-12-20 0 0.019 0.018 0.021 0.019 0.019 350,000 6,650 0.0190 0.547 0.519 0.605 0.547 0.547 12,147 0.5474 -5.00%
2001-12-19 0 0.020 0.018 0.020 - - 0 0 - 0.576 0.519 0.576 - - 0 - 0.00%
2001-12-18 0 0.020 0.018 0.020 - - 0 0 - 0.576 0.519 0.576 - - 0 - 0.00%
2001-12-17 0 0.020 0.019 0.020 0.019 0.020 1,700,000 32,800 0.0193 0.576 0.547 0.576 0.547 0.576 59,002 0.5559 5.26%
2001-12-14 0 0.019 0.018 0.019 0.018 0.019 7,700,000 141,300 0.0184 0.547 0.519 0.547 0.519 0.547 267,242 0.5287 -5.00%
2001-12-13 0 0.020 0.018 0.020 0.018 0.020 3,418,000 67,824 0.0198 0.576 0.519 0.576 0.519 0.576 118,628 0.5717 5.26%
2001-12-12 0 0.019 0.018 0.020 0.019 0.020 4,550,000 87,550 0.0192 0.547 0.519 0.576 0.547 0.576 157,916 0.5544 -5.00%
2001-12-11 0 0.020 0.017 0.020 0.018 0.020 4,280,000 79,010 0.0185 0.576 0.490 0.576 0.519 0.576 148,545 0.5319 11.11%
2001-12-10 0 0.018 0.018 0.021 - - 0 0 - 0.519 0.519 0.605 - - 0 - 0.00%
2001-12-07 0 0.018 0.018 0.022 0.018 0.019 1,018,000 19,034 0.0187 0.519 0.519 0.634 0.519 0.547 35,332 0.5387 -5.26%
2001-12-06 0 0.019 0.019 0.021 - - 0 0 - 0.547 0.547 0.605 - - 0 - 0.00%
2001-12-05 0 0.019 0.019 0.022 - - 0 0 - 0.547 0.547 0.634 - - 0 - 0.00%
2001-12-04 0 0.019 0.019 0.022 0.019 0.019 60,000 1,140 0.0190 0.547 0.547 0.634 0.547 0.547 2,082 0.5474 -9.52%
2001-12-03 0 0.021 0.019 0.021 0.021 0.021 500,000 10,500 0.0210 0.605 0.547 0.605 0.605 0.605 17,353 0.6051 -4.55%
2001-11-30 0 0.022 0.019 0.022 0.021 0.022 1,450,000 31,100 0.0214 0.634 0.547 0.634 0.605 0.634 50,325 0.6180 10.00%
2001-11-29 0 0.020 0.020 0.022 - - 0 0 - 0.576 0.576 0.634 - - 0 - 5.26%
2001-11-28 0 0.019 0.019 0.022 0.019 0.019 1,000,000 19,000 0.0190 0.547 0.547 0.634 0.547 0.547 34,707 0.5474 -9.52%
2001-11-27 0 0.021 0.020 0.022 0.021 0.022 1,600,000 34,000 0.0213 0.605 0.576 0.634 0.605 0.634 55,531 0.6123 0.00%
2001-11-26 0 0.021 0.020 0.023 0.021 0.022 5,540,000 118,840 0.0215 0.605 0.576 0.663 0.605 0.634 192,276 0.6181 -4.55%
2001-11-23 0 0.022 0.022 0.026 0.020 0.028 2,124,000 50,974 0.0240 0.634 0.634 0.749 0.576 0.807 73,717 0.6915 -33.33%
2001-11-22 0 0.033 0.025 0.033 0.018 0.033 706,000 12,744 0.0181 0.951 0.720 0.951 0.519 0.951 24,503 0.5201 73.68%
2001-11-21 0 0.019 0.019 0.020 0.019 0.019 700,000 13,300 0.0190 0.547 0.547 0.576 0.547 0.547 24,295 0.5474 0.00%
2001-11-20 0 0.019 0.018 0.020 0.019 0.019 600,000 11,400 0.0190 0.547 0.519 0.576 0.547 0.547 20,824 0.5474 -5.00%
2001-11-19 0 0.020 0.020 0.021 0.020 0.020 200,000 4,000 0.0200 0.576 0.576 0.605 0.576 0.576 6,941 0.5763 -4.76%
2001-11-16 0 0.021 0.019 0.021 - - 0 0 - 0.605 0.547 0.605 - - 0 - 0.00%
2001-11-15 0 0.021 0.019 0.021 0.021 0.021 500,000 10,500 0.0210 0.605 0.547 0.605 0.605 0.605 17,353 0.6051 0.00%
2001-11-14 0 0.021 0.019 0.021 0.020 0.022 4,400,000 92,400 0.0210 0.605 0.547 0.605 0.576 0.634 152,710 0.6051 -8.70%
2001-11-13 0 0.023 0.020 0.023 0.020 0.023 4,950,000 105,700 0.0214 0.663 0.576 0.663 0.576 0.663 171,799 0.6153 9.52%
2001-11-12 0 0.021 0.019 0.023 0.021 0.021 1,500,000 31,500 0.0210 0.605 0.547 0.663 0.605 0.605 52,060 0.6051 0.00%
2001-11-09 0 0.021 0.021 - 0.021 0.021 90,000 1,890 0.0210 0.605 0.605 - 0.605 0.605 3,124 0.6051 0.00%
2001-11-08 0 0.021 0.020 0.025 - - 0 0 - 0.605 0.576 0.720 - - 0 - 0.00%
2001-11-07 0 0.021 0.021 - 0.021 0.021 60,000 1,260 0.0210 0.605 0.605 - 0.605 0.605 2,082 0.6051 5.00%
2001-11-06 0 0.020 0.020 0.021 - - 0 0 - 0.576 0.576 0.605 - - 0 - 0.00%
2001-11-05 0 0.020 0.020 0.022 0.020 0.021 688,000 13,716 0.0199 0.576 0.576 0.634 0.576 0.605 23,878 0.5744 -4.76%
2001-11-02 0 0.021 0.021 0.024 0.021 0.021 150,000 3,150 0.0210 0.605 0.605 0.692 0.605 0.605 5,206 0.6051 0.00%
2001-11-01 0 0.021 0.021 0.022 0.021 0.021 100,000 2,100 0.0210 0.605 0.605 0.634 0.605 0.605 3,471 0.6051 0.00%
2001-10-31 0 0.021 0.021 - 0.019 0.022 324,000 6,802 0.0210 0.605 0.605 - 0.547 0.634 11,245 0.6049 0.00%
2001-10-30 0 0.021 0.019 0.021 0.020 0.021 700,000 14,100 0.0201 0.605 0.547 0.605 0.576 0.605 24,295 0.5804 5.00%
2001-10-29 0 0.020 0.020 0.022 0.020 0.023 324,000 6,490 0.0200 0.576 0.576 0.634 0.576 0.663 11,245 0.5771 -13.04%
2001-10-26 0 0.023 0.021 0.023 0.023 0.023 1,800,000 38,400 0.0213 0.663 0.605 0.663 0.663 0.663 62,472 0.6147 9.52%
2001-10-24 0 0.021 0.021 0.023 0.018 0.023 4,776,000 100,590 0.0211 0.605 0.605 0.663 0.519 0.663 165,760 0.6068 16.67%
2001-10-23 0 0.018 0.018 0.022 0.018 0.018 180,000 3,240 0.0180 0.519 0.519 0.634 0.519 0.519 6,247 0.5186 -18.18%
2001-10-22 0 0.022 0.019 0.022 - - 0 0 - 0.634 0.547 0.634 - - 0 - 0.00%
2001-10-19 0 0.022 0.020 0.022 0.019 0.022 2,446,000 49,164 0.0201 0.634 0.576 0.634 0.547 0.634 84,893 0.5791 4.76%
2001-10-18 0 0.021 0.021 0.022 0.018 0.021 1,002,000 21,036 0.0210 0.605 0.605 0.634 0.519 0.605 34,776 0.6049 -4.55%
2001-10-17 0 0.022 0.022 0.023 0.019 0.023 1,282,000 25,166 0.0196 0.634 0.634 0.663 0.547 0.663 44,494 0.5656 10.00%
2001-10-16 0 0.020 0.020 0.022 0.020 0.020 500,000 10,000 0.0200 0.576 0.576 0.634 0.576 0.576 17,353 0.5763 -4.76%
2001-10-15 0 0.021 0.021 0.023 0.021 0.021 420,000 8,820 0.0210 0.605 0.605 0.663 0.605 0.605 14,577 0.6051 -8.70%
2001-10-12 0 0.023 0.019 0.024 0.023 0.023 2,916,000 67,068 0.0230 0.663 0.547 0.692 0.663 0.663 101,205 0.6627 15.00%
2001-10-11 0 0.020 0.016 0.023 - - 0 0 - 0.576 0.461 0.663 - - 0 - 0.00%
2001-10-10 0 0.020 0.020 0.023 - - 0 0 - 0.576 0.576 0.663 - - 0 - 0.00%
2001-10-09 0 0.020 0.019 0.023 - - 0 0 - 0.576 0.547 0.663 - - 0 - 0.00%
2001-10-08 0 0.020 0.020 0.024 0.020 0.020 1,900,000 38,000 0.0200 0.576 0.576 0.692 0.576 0.576 65,943 0.5763 -9.09%
2001-10-05 0 0.022 0.019 0.022 0.021 0.022 500,000 10,640 0.0213 0.634 0.547 0.634 0.605 0.634 17,353 0.6131 10.00%
2001-10-04 0 0.020 0.019 0.022 - - 0 0 - 0.576 0.547 0.634 - - 0 - 0.00%
2001-10-03 0 0.020 0.019 0.022 0.020 0.020 200,000 4,000 0.0200 0.576 0.547 0.634 0.576 0.576 6,941 0.5763 5.26%
2001-09-28 0 0.019 0.018 0.020 - - 0 0 - 0.547 0.519 0.576 - - 0 - 0.00%
2001-09-27 0 0.019 0.017 0.020 0.018 0.019 700,000 13,100 0.0187 0.547 0.490 0.576 0.519 0.547 24,295 0.5392 18.75%
2001-09-26 0 0.016 0.016 0.019 0.016 0.018 2,200,000 38,300 0.0174 0.461 0.461 0.547 0.461 0.519 76,355 0.5016 14.29%
2001-09-25 0 0.014 - 0.019 0.014 0.022 2,776,000 44,446 0.0160 0.403 - 0.547 0.403 0.634 96,346 0.4613 -36.36%
2001-09-24 0 0.022 0.021 0.022 0.022 0.022 100,000 2,200 0.0220 0.634 0.605 0.634 0.634 0.634 3,471 0.6339 37.50%
2001-09-21 0 0.016 0.016 0.024 0.016 0.016 100,000 1,600 0.0160 0.461 0.461 0.692 0.461 0.461 3,471 0.4610 -20.00%
2001-09-20 0 0.020 0.017 0.024 - - 0 0 - 0.576 0.490 0.692 - - 0 - 0.00%
2001-09-19 0 0.020 0.016 0.023 - - 0 0 - 0.576 0.461 0.663 - - 0 - 0.00%
2001-09-18 0 0.020 0.017 0.022 - - 0 0 - 0.576 0.490 0.634 - - 0 - 0.00%
2001-09-17 0 0.020 0.015 0.020 0.018 0.020 7,000,000 130,000 0.0186 0.576 0.432 0.576 0.519 0.576 242,947 0.5351 -16.67%
2001-09-14 0 0.024 0.020 0.025 0.020 0.024 400,000 8,400 0.0210 0.692 0.576 0.720 0.576 0.692 13,883 0.6051 4.35%
2001-09-13 0 0.023 0.021 0.024 - - 0 0 - 0.663 0.605 0.692 - - 0 - 0.00%
2001-09-12 0 0.023 - 0.024 - - 0 0 - 0.663 - 0.692 - - 0 - 0.00%
2001-09-11 0 0.023 0.023 0.025 0.023 0.023 550,000 12,650 0.0230 0.663 0.663 0.720 0.663 0.663 19,089 0.6627 9.52%
2001-09-10 0 0.021 0.020 0.025 0.021 0.023 994,000 22,854 0.0230 0.605 0.576 0.720 0.605 0.663 34,499 0.6625 -8.70%
2001-09-07 0 0.023 0.022 0.023 0.023 0.023 1,550,000 35,650 0.0230 0.663 0.634 0.663 0.663 0.663 53,796 0.6627 4.55%
2001-09-06 0 0.022 0.022 0.025 0.022 0.022 300,000 6,600 0.0220 0.634 0.634 0.720 0.634 0.634 10,412 0.6339 0.00%
2001-09-05 0 0.022 0.017 0.023 0.022 0.022 550,000 12,100 0.0220 0.634 0.490 0.663 0.634 0.634 19,089 0.6339 0.00%
2001-09-04 0 0.022 0.020 0.022 0.022 0.022 300,000 6,600 0.0220 0.634 0.576 0.634 0.634 0.634 10,412 0.6339 -15.38%
2001-09-03 0 0.026 0.020 0.026 - - 0 0 - 0.749 0.576 0.749 - - 0 - 0.00%
2001-08-31 0 0.026 0.019 0.026 0.019 0.026 278,000 6,166 0.0222 0.749 0.547 0.749 0.547 0.749 9,648 0.6391 13.04%
2001-08-30 0 0.023 0.019 0.023 - - 0 0 - 0.663 0.547 0.663 - - 0 - -4.17%
2001-08-29 0 0.024 0.019 0.024 0.019 0.024 440,000 9,160 0.0208 0.692 0.547 0.692 0.547 0.692 15,271 0.5998 20.00%
2001-08-28 0 0.020 0.019 0.024 - - 0 0 - 0.576 0.547 0.692 - - 0 - 0.00%
2001-08-27 0 0.020 0.020 0.024 0.020 0.024 520,000 10,480 0.0202 0.576 0.576 0.692 0.576 0.692 18,048 0.5807 -16.67%
2001-08-24 0 0.024 0.019 0.024 0.019 0.024 650,000 12,850 0.0198 0.692 0.547 0.692 0.547 0.692 22,559 0.5696 4.35%
2001-08-23 0 0.023 0.019 0.024 - - 0 0 - 0.663 0.547 0.692 - - 0 - 0.00%
2001-08-22 0 0.023 0.019 0.024 - - 0 0 - 0.663 0.547 0.692 - - 0 - 0.00%
2001-08-21 0 0.023 0.019 0.023 - - 0 0 - 0.663 0.547 0.663 - - 0 - 0.00%
2001-08-20 0 0.023 0.018 0.024 0.020 0.023 2,700,000 60,000 0.0222 0.663 0.519 0.692 0.576 0.663 93,708 0.6403 -4.17%
2001-08-17 0 0.024 0.019 0.024 - - 0 0 - 0.692 0.547 0.692 - - 0 - -4.00%
2001-08-16 0 0.025 0.019 0.025 0.021 0.025 1,540,000 32,500 0.0211 0.720 0.547 0.720 0.605 0.720 53,448 0.6081 19.05%
2001-08-15 0 0.021 0.020 0.024 - - 0 0 - 0.605 0.576 0.692 - - 0 - 0.00%
2001-08-14 0 0.021 0.019 0.024 - - 0 0 - 0.605 0.547 0.692 - - 0 - 0.00%
2001-08-13 0 0.021 0.021 0.023 0.021 0.021 2,220,000 46,620 0.0210 0.605 0.605 0.663 0.605 0.605 77,049 0.6051 -4.55%
2001-08-10 0 0.022 0.017 0.025 - - 0 0 - 0.634 0.490 0.720 - - 0 - 0.00%
2001-08-09 0 0.022 0.020 0.025 - - 0 0 - 0.634 0.576 0.720 - - 0 - 0.00%
2001-08-08 0 0.022 0.019 0.022 - - 0 0 - 0.634 0.547 0.634 - - 0 - 0.00%
2001-08-07 0 0.022 0.022 0.025 0.022 0.022 400,000 8,800 0.0220 0.634 0.634 0.720 0.634 0.634 13,883 0.6339 15.79%
2001-08-06 0 0.019 0.018 0.022 0.019 0.026 6,060,000 116,760 0.0193 0.547 0.519 0.634 0.547 0.749 210,323 0.5551 -26.92%
2001-08-03 0 0.026 0.026 0.028 0.026 0.026 1,750,000 45,500 0.0260 0.749 0.749 0.807 0.749 0.749 60,737 0.7491 0.00%
2001-08-02 0 0.026 0.024 0.029 0.026 0.026 300,000 7,800 0.0260 0.749 0.692 0.836 0.749 0.749 10,412 0.7491 -3.70%
2001-08-01 0 0.027 0.025 0.030 0.027 0.028 660,000 18,080 0.0274 0.778 0.720 0.864 0.778 0.807 22,906 0.7893 12.50%
2001-07-31 0 0.024 0.024 0.030 0.023 0.023 400,000 9,200 0.0230 0.692 0.692 0.864 0.663 0.663 13,883 0.6627 -14.29%
2001-07-30 0 0.028 0.021 0.029 - - 0 0 - 0.807 0.605 0.836 - - 0 - 0.00%
2001-07-27 0 0.028 0.023 0.029 - - 0 0 - 0.807 0.663 0.836 - - 0 - 0.00%
2001-07-26 0 0.028 - 0.029 - - 0 0 - 0.807 - 0.836 - - 0 - 0.00%
2001-07-24 0 0.028 0.021 0.028 - - 0 0 - 0.807 0.605 0.807 - - 0 - 0.00%
2001-07-23 0 0.028 0.024 0.028 - - 0 0 - 0.807 0.692 0.807 - - 0 - 0.00%
2001-07-20 0 0.028 0.025 0.028 - - 0 0 - 0.807 0.720 0.807 - - 0 - 0.00%
2001-07-19 0 0.028 0.025 0.028 0.025 0.028 700,000 17,650 0.0252 0.807 0.720 0.807 0.720 0.807 24,295 0.7265 3.70%
2001-07-18 0 0.027 0.022 0.028 - - 0 0 - 0.778 0.634 0.807 - - 0 - 0.00%
2001-07-17 0 0.027 0.022 0.027 - - 0 0 - 0.778 0.634 0.778 - - 0 - 0.00%
2001-07-16 0 0.027 0.025 0.027 0.027 0.027 100,000 2,700 0.0270 0.778 0.720 0.778 0.778 0.778 3,471 0.7779 12.50%
2001-07-13 0 0.024 0.024 0.030 0.024 0.031 400,000 10,340 0.0259 0.692 0.692 0.864 0.692 0.893 13,883 0.7448 -11.11%
2001-07-12 0 0.027 0.027 0.028 0.027 0.029 1,170,000 33,730 0.0288 0.778 0.778 0.807 0.778 0.836 40,607 0.8306 -6.90%
2001-07-11 0 0.029 0.026 0.029 0.026 0.029 530,000 13,870 0.0262 0.836 0.749 0.836 0.749 0.836 18,395 0.7540 -3.33%
2001-07-10 0 0.030 0.026 0.030 0.026 0.030 520,000 13,600 0.0262 0.864 0.749 0.864 0.749 0.864 18,048 0.7536 7.14%
2001-07-09 0 0.028 0.026 0.030 0.026 0.028 1,060,000 29,560 0.0279 0.807 0.749 0.864 0.749 0.807 36,789 0.8035 0.00%
2001-07-05 0 0.028 0.028 0.029 0.028 0.028 2,960,000 82,880 0.0280 0.807 0.807 0.836 0.807 0.807 102,732 0.8068 0.00%
2001-07-04 0 0.028 0.028 0.030 0.026 0.029 1,620,000 46,340 0.0286 0.807 0.807 0.864 0.749 0.836 56,225 0.8242 -3.45%
2001-07-03 0 0.029 0.027 0.028 0.028 0.030 5,698,000 166,942 0.0293 0.836 0.778 0.807 0.807 0.864 197,759 0.8442 -3.33%
2001-06-29 0 0.030 0.029 0.032 0.028 0.031 30,420,000 900,878 0.0296 0.864 0.836 0.922 0.807 0.893 1,055,780 0.8533 -3.23%
2001-06-28 0 0.031 0.026 0.031 0.026 0.031 12,344,000 366,744 0.0297 0.893 0.749 0.893 0.749 0.893 428,420 0.8560 6.90%
2001-06-27 0 0.029 0.027 0.029 - - 0 0 - 0.836 0.778 0.836 - - 0 - -3.33%
2001-06-26 0 0.030 0.029 0.032 0.030 0.033 1,480,000 44,940 0.0304 0.864 0.836 0.922 0.864 0.951 51,366 0.8749 -6.25%
2001-06-22 0 0.032 0.031 0.032 0.031 0.032 3,050,000 94,600 0.0310 0.922 0.893 0.922 0.893 0.922 105,856 0.8937 3.23%
2001-06-21 0 0.031 0.031 0.033 0.031 0.032 2,500,000 78,500 0.0314 0.893 0.893 0.951 0.893 0.922 86,767 0.9047 0.00%
2001-06-20 0 0.031 0.030 0.032 0.030 0.031 3,020,000 93,600 0.0310 0.893 0.864 0.922 0.864 0.893 104,814 0.8930 3.33%
2001-06-19 0 0.030 0.029 0.030 0.030 0.032 8,200,000 254,000 0.0310 0.864 0.836 0.864 0.864 0.922 284,596 0.8925 -3.23%
2001-06-18 0 0.031 0.031 0.034 0.031 0.034 1,900,000 60,050 0.0316 0.893 0.893 0.980 0.893 0.980 65,943 0.9106 0.00%
2001-06-15 0 0.031 0.031 0.032 0.029 0.032 7,550,000 234,900 0.0311 0.893 0.893 0.922 0.836 0.922 262,036 0.8964 -6.06%
2001-06-14 0 0.033 0.032 0.033 0.032 0.035 9,100,000 303,900 0.0334 0.951 0.922 0.951 0.922 1.008 315,832 0.9622 -5.71%
2001-06-13 0 0.035 0.035 0.037 0.034 0.037 4,208,000 148,722 0.0353 1.008 1.008 1.066 0.980 1.066 146,046 1.0183 2.94%
2001-06-12 0 0.034 0.034 0.036 0.034 0.038 7,096,000 249,304 0.0351 0.980 0.980 1.037 0.980 1.095 246,279 1.0123 -10.53%
2001-06-11 0 0.038 0.034 0.039 0.032 0.038 21,056,000 728,040 0.0346 1.095 0.980 1.124 0.922 1.095 730,786 0.9962 8.57%
2001-06-08 0 0.035 0.034 0.036 0.029 0.037 39,630,000 1,345,370 0.0339 1.008 0.980 1.037 0.836 1.066 1,375,430 0.9781 20.69%
2001-06-07 0 0.029 0.028 0.030 0.028 0.030 13,650,000 393,550 0.0288 0.836 0.807 0.864 0.807 0.864 473,748 0.8307 0.00%
2001-06-06 0 0.029 0.028 0.032 0.029 0.033 11,686,000 355,684 0.0304 0.836 0.807 0.922 0.836 0.951 405,583 0.8770 -9.38%
2001-06-05 0 0.032 0.029 0.032 0.028 0.034 4,586,000 136,384 0.0297 0.922 0.836 0.922 0.807 0.980 159,165 0.8569 -3.03%
2001-06-04 0 0.033 0.032 0.034 0.028 0.033 9,176,000 279,456 0.0305 0.951 0.922 0.980 0.807 0.951 318,469 0.8775 6.45%
2001-06-01 0 0.031 0.028 0.031 0.022 0.031 3,520,000 97,430 0.0277 0.893 0.807 0.893 0.634 0.893 122,168 0.7975 6.90%
2001-05-31 0 0.029 0.029 0.030 0.029 0.030 500,000 14,600 0.0292 0.836 0.836 0.864 0.836 0.864 17,353 0.8413 -3.33%
2001-05-30 0 0.030 0.029 0.031 0.030 0.031 4,480,000 134,580 0.0300 0.864 0.836 0.893 0.864 0.893 155,486 0.8655 7.14%
2001-05-29 0 0.028 0.026 0.031 0.028 0.031 1,620,000 48,960 0.0302 0.807 0.749 0.893 0.807 0.893 56,225 0.8708 0.00%
2001-05-28 0 0.028 0.027 0.035 0.028 0.029 2,000,000 57,300 0.0287 0.807 0.778 1.008 0.807 0.836 69,414 0.8255 -17.65%
2001-05-25 0 0.034 0.029 0.034 0.034 0.035 510,000 17,350 0.0340 0.980 0.836 0.980 0.980 1.008 17,700 0.9802 9.68%
2001-05-24 0 0.031 0.029 0.034 0.031 0.034 2,104,000 67,432 0.0320 0.893 0.836 0.980 0.893 0.980 73,023 0.9234 0.00%
2001-05-23 0 0.031 0.028 0.031 0.029 0.034 1,020,000 30,480 0.0299 0.893 0.807 0.893 0.836 0.980 35,401 0.8610 14.81%
2001-05-22 0 0.027 0.026 0.030 - - 0 0 - 0.778 0.749 0.864 - - 0 - 0.00%
2001-05-21 0 0.027 0.027 0.030 - - 0 0 - 0.778 0.778 0.864 - - 0 - 0.00%
2001-05-18 0 0.027 0.027 0.035 0.027 0.027 800,000 21,600 0.0270 0.778 0.778 1.008 0.778 0.778 27,765 0.7779 -12.90%
2001-05-17 0 0.031 0.027 0.033 - - 0 0 - 0.893 0.778 0.951 - - 0 - 0.00%
2001-05-16 0 0.031 0.027 - - - 0 0 - 0.893 0.778 - - - 0 - 0.00%
2001-05-15 0 0.031 0.027 0.031 0.030 0.031 500,000 15,200 0.0304 0.893 0.778 0.893 0.864 0.893 17,353 0.8759 3.33%
2001-05-14 0 0.030 0.029 0.030 0.030 0.033 1,830,000 56,980 0.0311 0.864 0.836 0.864 0.864 0.951 63,513 0.8971 -14.29%
2001-05-11 0 0.035 0.032 0.035 0.034 0.037 910,000 31,980 0.0351 1.008 0.922 1.008 0.980 1.066 31,583 1.0126 0.00%
2001-05-10 0 0.035 0.029 0.035 0.029 0.035 26,728,000 903,972 0.0338 1.008 0.836 1.008 0.836 1.008 927,643 0.9745 0.00%
2001-05-09 0 0.035 0.031 0.035 0.035 0.039 500,000 17,900 0.0358 1.008 0.893 1.008 1.008 1.124 17,353 1.0315 0.00%
2001-05-08 0 0.035 0.031 0.035 0.031 0.035 312,000 9,920 0.0318 1.008 0.893 1.008 0.893 1.008 10,829 0.9161 29.63%
2001-05-07 0 0.027 0.027 0.030 0.027 0.027 200,000 5,400 0.0270 0.778 0.778 0.864 0.778 0.778 6,941 0.7779 0.00%
2001-05-04 0 0.027 0.023 0.029 - - 0 0 - 0.778 0.663 0.836 - - 0 - 0.00%
2001-05-03 0 0.027 0.025 0.028 0.027 0.027 50,000 1,350 0.0270 0.778 0.720 0.807 0.778 0.778 1,735 0.7779 12.50%
2001-05-02 0 0.024 0.024 0.028 0.024 0.024 450,000 10,800 0.0240 0.692 0.692 0.807 0.692 0.692 15,618 0.6915 -7.69%
2001-04-27 0 0.026 0.025 0.030 0.026 0.030 1,880,000 51,720 0.0275 0.749 0.720 0.864 0.749 0.864 65,249 0.7927 8.33%
2001-04-26 0 0.024 0.024 0.028 0.023 0.024 250,000 5,850 0.0234 0.692 0.692 0.807 0.663 0.692 8,677 0.6742 -14.29%
2001-04-25 0 0.028 0.023 0.030 - - 0 0 - 0.807 0.663 0.864 - - 0 - 0.00%
2001-04-24 0 0.028 0.023 0.030 - - 0 0 - 0.807 0.663 0.864 - - 0 - 0.00%
2001-04-23 0 0.028 0.028 0.030 0.027 0.028 320,000 8,860 0.0277 0.807 0.807 0.864 0.778 0.807 11,106 0.7978 7.69%
2001-04-20 0 0.026 0.021 - 0.020 0.026 650,000 14,400 0.0222 0.749 0.605 - 0.576 0.749 22,559 0.6383 4.00%
2001-04-19 0 0.025 0.024 0.025 - - 0 0 - 0.720 0.692 0.720 - - 0 - -3.85%
2001-04-18 0 0.026 0.018 0.026 - - 0 0 - 0.749 0.519 0.749 - - 0 - 0.00%
2001-04-17 0 0.026 - 0.026 - - 0 0 - 0.749 - 0.749 - - 0 - 0.00%
2001-04-12 0 0.026 0.025 0.026 - - 0 0 - 0.749 0.720 0.749 - - 0 - 0.00%
2001-04-11 0 0.026 - 0.026 - - 0 0 - 0.749 - 0.749 - - 0 - 0.00%
2001-04-10 0 0.026 - 0.026 - - 0 0 - 0.749 - 0.749 - - 0 - 0.00%
2001-04-09 0 0.026 0.026 0.029 0.026 0.026 28,000 728 0.0260 0.749 0.749 0.836 0.749 0.749 972 0.7491 23.81%
2001-04-06 0 0.021 - 0.024 - - 0 0 - 0.605 - 0.692 - - 0 - 0.00%
2001-04-04 0 0.021 - 0.025 - - 0 0 - 0.605 - 0.720 - - 0 - 0.00%
2001-04-03 0 0.021 0.018 - - - 0 0 - 0.605 0.519 - - - 0 - 0.00%
2001-04-02 0 0.021 - 0.017 - - 0 0 - 0.605 - 0.490 - - 0 - -12.50%
2001-03-30 0 0.024 0.018 0.024 - - 0 0 - 0.692 0.519 0.692 - - 0 - 0.00%
2001-03-29 0 0.024 0.020 0.024 - - 0 0 - 0.692 0.576 0.692 - - 0 - 0.00%
2001-03-28 0 0.024 - 0.025 - - 0 0 - 0.692 - 0.720 - - 0 - 0.00%
2001-03-27 0 0.024 0.020 0.025 - - 5,050,000 116,150 0.0230 0.692 0.576 0.720 - - 175,269 0.6627 0.00%
2001-03-26 0 0.024 0.020 0.024 0.022 0.024 1,600,000 36,000 0.0225 0.692 0.576 0.692 0.634 0.692 55,531 0.6483 9.09%
2001-03-23 0 0.022 - 0.022 - - 0 0 - 0.634 - 0.634 - - 0 - 0.00%
2001-03-22 0 0.022 0.018 0.022 - - 0 0 - 0.634 0.519 0.634 - - 0 - 0.00%
2001-03-21 0 0.022 0.015 0.022 - - 0 0 - 0.634 0.432 0.634 - - 0 - 0.00%
2001-03-20 0 0.022 0.018 0.022 - - 0 0 - 0.634 0.519 0.634 - - 0 - 0.00%
2001-03-19 0 0.022 0.016 0.022 - - 0 0 - 0.634 0.461 0.634 - - 0 - 0.00%
2001-03-16 0 0.022 0.017 0.022 - - 0 0 - 0.634 0.490 0.634 - - 0 - 0.00%
2001-03-15 0 0.022 0.016 0.022 - - 0 0 - 0.634 0.461 0.634 - - 0 - 0.00%
2001-03-14 0 0.022 0.019 0.022 0.020 0.022 150,000 3,100 0.0207 0.634 0.547 0.634 0.576 0.634 5,206 0.5955 0.00%
2001-03-13 0 0.022 0.015 0.024 - - 0 0 - 0.634 0.432 0.692 - - 0 - 0.00%
2001-03-12 0 0.022 0.017 0.025 0.022 0.022 200,000 4,400 0.0220 0.634 0.490 0.720 0.634 0.634 6,941 0.6339 4.76%
2001-03-09 0 0.021 0.018 0.025 0.021 0.021 1,140,000 23,940 0.0210 0.605 0.519 0.720 0.605 0.605 39,566 0.6051 -16.00%
2001-03-08 0 0.025 0.022 0.025 0.019 0.025 502,000 10,550 0.0210 0.720 0.634 0.720 0.547 0.720 17,423 0.6055 0.00%
2001-03-07 0 0.025 0.022 0.026 - - 0 0 - 0.720 0.634 0.749 - - 0 - 0.00%
2001-03-06 0 0.025 0.023 0.028 0.022 0.025 200,000 4,700 0.0235 0.720 0.663 0.807 0.634 0.720 6,941 0.6771 8.70%
2001-03-05 0 0.023 0.020 0.027 - - 0 0 - 0.663 0.576 0.778 - - 0 - 0.00%
2001-03-02 0 0.023 0.020 0.026 0.023 0.023 300,000 6,900 0.0230 0.663 0.576 0.749 0.663 0.663 10,412 0.6627 -8.00%
2001-03-01 0 0.025 0.021 0.026 - - 0 0 - 0.720 0.605 0.749 - - 0 - 0.00%
2001-02-28 0 0.025 0.020 0.026 0.023 0.025 1,834,000 45,202 0.0246 0.720 0.576 0.749 0.663 0.720 63,652 0.7101 0.00%
2001-02-27 0 0.025 0.022 0.025 0.021 0.025 444,000 9,764 0.0220 0.720 0.634 0.720 0.605 0.720 15,410 0.6336 0.00%
2001-02-26 0 0.025 0.023 0.026 0.018 0.026 6,936,000 149,688 0.0216 0.720 0.663 0.749 0.519 0.749 240,726 0.6218 4.17%
2001-02-23 0 0.024 0.024 0.027 0.024 0.024 1,200,000 28,800 0.0240 0.692 0.692 0.778 0.692 0.692 41,648 0.6915 -14.29%
2001-02-22 0 0.028 0.024 0.028 0.023 0.030 1,270,000 30,660 0.0241 0.807 0.692 0.807 0.663 0.864 44,078 0.6956 3.70%
2001-02-21 0 0.027 0.026 0.027 0.026 0.030 1,540,000 40,340 0.0262 0.778 0.749 0.778 0.749 0.864 53,448 0.7547 -12.90%
2001-02-20 0 0.031 0.025 0.031 0.025 0.032 1,300,000 34,620 0.0266 0.893 0.720 0.893 0.720 0.922 45,119 0.7673 0.00%
2001-02-19 0 0.031 0.025 0.031 0.024 0.033 1,182,000 31,430 0.0266 0.893 0.720 0.893 0.692 0.951 41,023 0.7661 0.00%
2001-02-16 0 0.031 0.031 0.033 0.026 0.031 2,650,000 73,250 0.0276 0.893 0.893 0.951 0.749 0.893 91,973 0.7964 14.81%
2001-02-15 0 0.027 0.027 0.032 0.026 0.032 1,110,000 33,700 0.0304 0.778 0.778 0.922 0.749 0.922 38,525 0.8748 -20.59%
2001-02-14 0 0.034 0.031 0.034 - - 0 0 - 0.980 0.893 0.980 - - 0 - 0.00%
2001-02-13 0 0.034 0.030 0.034 0.030 0.034 110,000 3,700 0.0336 0.980 0.864 0.980 0.864 0.980 3,818 0.9692 0.00%
2001-02-12 0 0.034 0.030 0.035 - - 0 0 - 0.980 0.864 1.008 - - 0 - 0.00%
2001-02-09 0 0.034 0.028 0.034 0.030 0.034 500,000 16,600 0.0332 0.980 0.807 0.980 0.864 0.980 17,353 0.9566 0.00%
2001-02-08 0 0.034 - 0.035 - - 0 0 - 0.980 - 1.008 - - 0 - 0.00%
2001-02-07 0 0.034 0.027 0.035 0.032 0.034 840,000 27,660 0.0329 0.980 0.778 1.008 0.922 0.980 29,154 0.9488 6.25%
2001-02-06 0 0.032 0.030 0.033 - - 0 0 - 0.922 0.864 0.951 - - 0 - 0.00%
2001-02-05 0 0.032 0.030 0.033 0.030 0.033 5,430,000 172,100 0.0317 0.922 0.864 0.951 0.864 0.951 188,458 0.9132 0.00%
2001-02-02 0 0.032 - 0.035 - - 0 0 - 0.922 - 1.008 - - 0 - 0.00%
2001-02-01 0 0.032 0.025 0.032 0.027 0.033 150,000 4,350 0.0290 0.922 0.720 0.922 0.778 0.951 5,206 0.8356 3.23%
2001-01-31 0 0.031 0.027 0.033 - - 0 0 - 0.893 0.778 0.951 - - 0 - 0.00%
2001-01-30 0 0.031 0.026 0.032 0.030 0.031 460,000 14,060 0.0306 0.893 0.749 0.922 0.864 0.893 15,965 0.8807 14.81%
2001-01-29 0 0.027 0.025 0.028 0.027 0.027 3,700,000 99,900 0.0270 0.778 0.720 0.807 0.778 0.778 128,415 0.7779 -3.57%
2001-01-23 0 0.028 - 0.031 - - 0 0 - 0.807 - 0.893 - - 0 - 0.00%
2001-01-22 0 0.028 0.027 0.031 0.024 0.031 3,400,000 94,800 0.0279 0.807 0.778 0.893 0.692 0.893 118,003 0.8034 0.00%
2001-01-19 0 0.028 0.026 0.030 0.026 0.030 15,506,000 429,314 0.0277 0.807 0.749 0.864 0.749 0.864 538,163 0.7977 -3.45%
2001-01-18 0 0.029 0.026 0.029 0.026 0.029 10,108,000 271,664 0.0269 0.836 0.749 0.836 0.749 0.836 350,816 0.7744 11.54%
2001-01-17 0 0.026 0.023 0.026 0.026 0.035 21,530,000 660,680 0.0307 0.749 0.663 0.749 0.749 1.008 747,237 0.8842 -25.71%
2001-01-16 0 0.035 0.034 0.035 0.034 0.039 12,138,000 425,450 0.0351 1.008 0.980 1.008 0.980 1.124 421,271 1.0099 -5.41%
2001-01-15 0 0.037 0.034 0.038 0.034 0.038 24,058,000 877,972 0.0365 1.066 0.980 1.095 0.980 1.095 834,976 1.0515 0.00%
2001-01-12 0 0.037 0.035 0.038 0.036 0.039 10,410,000 387,670 0.0372 1.066 1.008 1.095 1.037 1.124 361,298 1.0730 -2.63%
2001-01-11 0 0.038 0.036 0.038 0.038 0.039 11,660,000 443,180 0.0380 1.095 1.037 1.095 1.095 1.124 404,681 1.0951 -2.56%
2001-01-10 0 0.039 0.039 0.040 0.036 0.040 39,900,000 1,554,600 0.0390 1.124 1.124 1.153 1.037 1.153 1,384,800 1.1226 0.00%
2001-01-09 0 0.039 0.039 0.040 0.037 0.043 62,538,000 2,555,346 0.0409 1.124 1.124 1.153 1.066 1.239 2,170,493 1.1773 0.00%
2001-01-08 0 0.039 0.038 0.039 0.035 0.044 38,216,000 1,554,256 0.0407 1.124 1.095 1.124 1.008 1.268 1,326,354 1.1718 11.43%
2001-01-05 0 0.035 0.035 - 0.031 0.031 1,000,000 31,000 0.0310 1.008 1.008 - 0.893 0.893 34,707 0.8932 12.90%
2001-01-04 0 0.031 0.031 0.037 0.031 0.031 250,000 7,750 0.0310 0.893 0.893 1.066 0.893 0.893 8,677 0.8932 -11.43%
2001-01-03 0 0.035 0.031 0.035 0.031 0.037 1,270,000 42,446 0.0334 1.008 0.893 1.008 0.893 1.066 44,078 0.9630 -2.78%
2001-01-02 0 0.036 0.035 0.036 0.034 0.037 1,302,000 45,272 0.0348 1.037 1.008 1.037 0.980 1.066 45,188 1.0019 -2.70%
2000-12-29 0 0.037 0.036 0.037 0.034 0.037 300,000 10,690 0.0356 1.066 1.037 1.066 0.980 1.066 10,412 1.0267 0.00%
2000-12-28 0 0.037 0.037 0.038 0.036 0.038 830,000 30,530 0.0368 1.066 1.066 1.095 1.037 1.095 28,807 1.0598 -2.63%
2000-12-27 0 0.038 0.037 0.039 - - 0 0 - 1.095 1.066 1.124 - - 0 - 0.00%
2000-12-22 0 0.038 0.035 0.040 0.038 0.038 150,000 5,700 0.0380 1.095 1.008 1.153 1.095 1.095 5,206 1.0949 8.57%
2000-12-21 0 0.035 0.035 - 0.030 0.030 100,000 3,000 0.0300 1.008 1.008 - 0.864 0.864 3,471 0.8644 6.06%
2000-12-20 0 0.033 0.033 0.038 0.033 0.034 200,000 6,700 0.0335 0.951 0.951 1.095 0.951 0.980 6,941 0.9652 -13.16%
2000-12-19 0 0.038 0.032 0.039 0.032 0.038 1,250,000 42,750 0.0342 1.095 0.922 1.124 0.922 1.095 43,383 0.9854 -2.56%
2000-12-18 0 0.039 0.036 0.040 0.039 0.039 120,000 4,680 0.0390 1.124 1.037 1.153 1.124 1.124 4,165 1.1237 5.41%
2000-12-15 0 0.037 0.037 0.040 0.033 0.037 700,000 24,800 0.0354 1.066 1.066 1.153 0.951 1.066 24,295 1.0208 -2.63%
2000-12-14 0 0.038 0.036 0.041 0.037 0.041 1,920,000 76,940 0.0401 1.095 1.037 1.181 1.066 1.181 66,637 1.1546 -7.32%
2000-12-13 0 0.041 0.040 0.041 0.039 0.044 3,880,000 158,812 0.0409 1.181 1.153 1.181 1.124 1.268 134,662 1.1793 -6.82%
2000-12-12 0 0.044 0.040 0.044 0.035 0.047 19,360,000 811,482 0.0419 1.268 1.153 1.268 1.008 1.354 671,923 1.2077 29.41%
2000-12-11 0 0.034 0.033 - 0.030 0.034 77,500,000 2,554,300 0.0330 0.980 0.951 - 0.864 0.980 2,689,775 0.9496 13.33%
2000-12-08 0 0.030 0.030 0.035 0.030 0.030 256,000 7,680 0.0300 0.864 0.864 1.008 0.864 0.864 8,885 0.8644 -6.25%
2000-12-07 0 0.032 0.032 0.034 0.031 0.035 1,030,000 32,330 0.0314 0.922 0.922 0.980 0.893 1.008 35,748 0.9044 -8.57%
2000-12-06 0 0.035 0.032 0.037 - - 0 0 - 1.008 0.922 1.066 - - 0 - 0.00%
2000-12-05 0 0.035 0.033 0.037 0.035 0.035 300,000 10,500 0.0350 1.008 0.951 1.066 1.008 1.008 10,412 1.0084 -5.41%
2000-12-04 0 0.037 0.030 0.037 0.030 0.037 450,000 16,200 0.0360 1.066 0.864 1.066 0.864 1.066 15,618 1.0373 5.71%
2000-12-01 0 0.035 0.029 0.035 0.030 0.035 710,000 22,570 0.0318 1.008 0.836 1.008 0.864 1.008 24,642 0.9159 -7.89%
2000-11-30 0 0.038 0.036 0.038 0.036 0.038 470,000 17,100 0.0364 1.095 1.037 1.095 1.037 1.095 16,312 1.0483 -2.56%
2000-11-29 0 0.039 - 0.040 - - 0 0 - 1.124 - 1.153 - - 0 - 0.00%
2000-11-28 0 0.039 0.038 0.039 - - 0 0 - 1.124 1.095 1.124 - - 0 - -2.50%
2000-11-27 0 0.040 0.036 0.040 - - 0 0 - 1.153 1.037 1.153 - - 0 - 0.00%
2000-11-24 0 0.040 0.035 0.040 0.040 0.040 1,000,000 40,000 0.0400 1.153 1.008 1.153 1.153 1.153 34,707 1.1525 5.26%
2000-11-23 0 0.038 0.038 0.040 0.038 0.039 1,020,000 39,360 0.0386 1.095 1.095 1.153 1.095 1.124 35,401 1.1118 -5.00%
2000-11-22 0 0.040 0.039 0.040 0.039 0.040 600,000 23,900 0.0398 1.153 1.124 1.153 1.124 1.153 20,824 1.1477 0.00%
2000-11-21 0 0.040 0.038 0.040 0.038 0.040 524,000 20,912 0.0399 1.153 1.095 1.153 1.095 1.153 18,186 1.1499 0.00%
2000-11-20 0 0.040 0.040 - 0.038 0.039 798,000 30,624 0.0384 1.153 1.153 - 1.095 1.124 27,696 1.1057 5.26%
2000-11-17 0 0.038 - - 0.038 0.040 640,000 25,120 0.0393 1.095 - - 1.095 1.153 22,212 1.1309 -5.00%
2000-11-16 0 0.040 0.036 0.044 0.040 0.040 170,000 6,800 0.0400 1.153 1.037 1.268 1.153 1.153 5,900 1.1525 0.00%
2000-11-15 0 0.040 0.038 0.048 0.040 0.045 790,000 32,950 0.0417 1.153 1.095 1.383 1.153 1.297 27,418 1.2017 0.00%
2000-11-14 0 0.040 0.036 0.044 0.040 0.040 300,000 12,000 0.0400 1.153 1.037 1.268 1.153 1.153 10,412 1.1525 -9.09%
2000-11-13 0 0.044 - 0.044 - - 0 0 - 1.268 - 1.268 - - 0 - -10.20%
2000-11-10 0 0.049 - 0.052 - - 0 0 - 1.412 - 1.498 - - 0 - 0.00%
2000-11-09 0 0.049 - 0.051 - - 0 0 - 1.412 - 1.469 - - 0 - 0.00%
2000-11-08 0 0.049 0.042 0.049 0.040 0.049 830,000 36,100 0.0435 1.412 1.210 1.412 1.153 1.412 28,807 1.2532 16.67%
2000-11-07 0 0.042 0.038 0.042 - - 0 0 - 1.210 1.095 1.210 - - 0 - 0.00%
2000-11-06 0 0.042 - 0.042 0.038 0.042 400,000 15,280 0.0382 1.210 - 1.210 1.095 1.210 13,883 1.1006 5.00%
2000-11-03 0 0.040 0.038 0.042 - - 0 0 - 1.153 1.095 1.210 - - 0 - 0.00%
2000-11-02 0 0.040 0.034 0.040 0.037 0.040 700,000 26,370 0.0377 1.153 0.980 1.153 1.066 1.153 24,295 1.0854 0.00%
2000-11-01 0 0.040 0.034 0.042 - - 0 0 - 1.153 0.980 1.210 - - 0 - 0.00%
2000-10-31 0 0.040 0.034 0.040 0.042 0.042 50,000 2,100 0.0420 1.153 0.980 1.153 1.210 1.210 1,735 1.2101 5.26%
2000-10-30 0 0.038 - 0.033 - - 0 0 - 1.095 - 0.951 - - 0 - -5.00%
2000-10-27 0 0.040 - 0.044 - - 0 0 - 1.153 - 1.268 - - 0 - 0.00%
2000-10-26 0 0.040 0.036 0.042 - - 0 0 - 1.153 1.037 1.210 - - 0 - 0.00%
2000-10-25 0 0.040 0.036 0.040 - - 0 0 - 1.153 1.037 1.153 - - 0 - 0.00%
2000-10-24 0 0.040 0.036 0.040 - - 0 0 - 1.153 1.037 1.153 - - 0 - 0.00%
2000-10-23 0 0.040 - 0.042 - - 0 0 - 1.153 - 1.210 - - 0 - 0.00%
2000-10-20 0 0.040 0.035 0.041 0.033 0.042 560,000 19,550 0.0349 1.153 1.008 1.181 0.951 1.210 19,436 1.0059 -2.44%
2000-10-19 0 0.041 0.040 0.041 0.035 0.042 1,252,000 48,342 0.0386 1.181 1.153 1.181 1.008 1.210 43,453 1.1125 -14.58%
2000-10-18 0 0.048 0.048 - 0.040 0.044 740,000 30,160 0.0408 1.383 1.383 - 1.153 1.268 25,683 1.1743 20.00%
2000-10-17 0 0.040 0.036 0.040 0.036 0.040 400,000 14,760 0.0369 1.153 1.037 1.153 1.037 1.153 13,883 1.0632 0.00%
2000-10-16 0 0.040 0.037 0.040 0.040 0.040 60,000 2,400 0.0400 1.153 1.066 1.153 1.153 1.153 2,082 1.1525 0.00%
2000-10-13 0 0.040 0.049 0.050 0.040 0.044 860,000 35,200 0.0409 1.153 1.412 1.441 1.153 1.268 29,848 1.1793 -20.00%
2000-10-12 0 0.050 0.043 0.050 - - 0 0 - 1.441 1.239 1.441 - - 0 - -1.96%
2000-10-11 0 0.051 0.051 0.052 0.042 0.052 1,630,000 72,450 0.0444 1.469 1.469 1.498 1.210 1.498 56,572 1.2807 -1.92%
2000-10-10 0 0.052 0.048 0.052 0.045 0.053 1,200,000 62,000 0.0517 1.498 1.383 1.498 1.297 1.527 41,648 1.4887 -1.89%
2000-10-09 0 0.053 0.051 0.055 0.050 0.053 900,000 47,100 0.0523 1.527 1.469 1.585 1.441 1.527 31,236 1.5079 -11.67%
2000-10-05 0 0.060 0.050 0.060 0.050 0.060 400,000 21,000 0.0525 1.729 1.441 1.729 1.441 1.729 13,883 1.5127 -6.25%
2000-10-04 0 0.064 0.057 0.064 0.056 0.064 616,000 36,030 0.0585 1.844 1.642 1.844 1.614 1.844 21,379 1.6853 -1.54%
2000-10-03 0 0.065 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2000-09-29 0 0.065 - 0.068 - - 0 0 - 1.873 - 1.959 - - 0 - 0.00%
2000-09-28 0 0.065 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2000-09-27 0 0.065 - 0.069 - - 0 0 - 1.873 - 1.988 - - 0 - 0.00%
2000-09-26 0 0.065 - 0.065 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2000-09-25 0 0.065 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2000-09-22 0 0.065 - 0.069 - - 0 0 - 1.873 - 1.988 - - 0 - 0.00%
2000-09-21 0 0.065 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2000-09-20 0 0.065 - 0.065 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2000-09-19 0 0.065 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2000-09-18 0 0.065 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2000-09-15 0 0.065 - 0.069 - - 0 0 - 1.873 - 1.988 - - 0 - 0.00%
2000-09-14 0 0.065 - 0.069 0.065 0.070 270,000 17,980 0.0666 1.873 - 1.988 1.873 2.017 9,371 1.9187 -5.80%
2000-09-12 0 0.069 0.069 0.078 0.069 0.070 974,000 67,706 0.0695 1.988 1.988 2.247 1.988 2.017 33,804 2.0029 -6.76%
2000-09-11 0 0.074 - 0.079 - - 0 0 - 2.132 - 2.276 - - 0 - 0.00%
2000-09-08 0 0.074 0.074 0.080 0.074 0.080 112,000 8,300 0.0741 2.132 2.132 2.305 2.132 2.305 3,887 2.1352 -7.50%
2000-09-07 0 0.080 0.076 0.080 0.076 0.080 840,000 66,800 0.0795 2.305 2.190 2.305 2.190 2.305 29,154 2.2913 -6.98%
2000-09-06 0 0.086 - 0.086 - - 0 0 - 2.478 - 2.478 - - 0 - -1.15%
2000-09-05 0 0.087 - 0.087 - - 0 0 - 2.507 - 2.507 - - 0 - 0.00%
2000-09-04 0 0.087 - 0.088 - - 0 0 - 2.507 - 2.536 - - 0 - 0.00%
2000-09-01 0 0.087 - 0.089 - - 0 0 - 2.507 - 2.564 - - 0 - 0.00%
2000-08-31 0 0.087 0.080 0.087 0.080 0.087 234,000 19,460 0.0832 2.507 2.305 2.507 2.305 2.507 8,121 2.3961 0.00%
2000-08-30 0 0.087 0.080 0.087 0.080 0.087 190,000 15,340 0.0807 2.507 2.305 2.507 2.305 2.507 6,594 2.3263 -1.14%
2000-08-29 0 0.088 0.080 0.088 - - 0 0 - 2.536 2.305 2.536 - - 0 - 0.00%
2000-08-28 0 0.088 0.080 0.088 0.080 0.088 1,520,000 121,760 0.0801 2.536 2.305 2.536 2.305 2.536 52,754 2.3081 0.00%
2000-08-25 0 0.088 0.080 0.088 0.080 0.088 470,000 38,104 0.0811 2.536 2.305 2.536 2.305 2.536 16,312 2.3359 4.76%
2000-08-24 0 0.084 0.084 0.087 0.084 0.086 740,000 62,900 0.0850 2.420 2.420 2.507 2.420 2.478 25,683 2.4491 -1.18%
2000-08-23 0 0.085 0.083 0.088 0.085 0.085 800,000 68,000 0.0850 2.449 2.391 2.536 2.449 2.449 27,765 2.4491 -4.49%
2000-08-22 0 0.089 0.082 0.089 0.090 0.094 576,000 52,960 0.0919 2.564 2.363 2.564 2.593 2.708 19,991 2.6492 1.14%
2000-08-21 0 0.088 0.080 0.088 0.080 0.088 3,568,000 306,754 0.0860 2.536 2.305 2.536 2.305 2.536 123,834 2.4771 12.82%
2000-08-18 0 0.078 0.078 0.082 0.078 0.081 950,000 75,900 0.0799 2.247 2.247 2.363 2.247 2.334 32,971 2.3020 -8.24%
2000-08-17 0 0.085 0.080 0.085 0.080 0.085 1,050,000 84,250 0.0802 2.449 2.305 2.449 2.305 2.449 36,442 2.3119 -2.30%
2000-08-16 0 0.087 0.081 0.087 0.088 0.088 300,000 26,400 0.0880 2.507 2.334 2.507 2.536 2.536 10,412 2.5355 2.35%
2000-08-15 0 0.085 - 0.087 0.080 0.088 1,900,000 157,460 0.0829 2.449 - 2.507 2.305 2.536 65,943 2.3878 -2.30%
2000-08-14 0 0.087 0.081 0.087 - - 0 0 - 2.507 2.334 2.507 - - 0 - 0.00%
2000-08-11 0 0.087 0.083 0.087 0.083 0.088 800,000 66,640 0.0833 2.507 2.391 2.507 2.391 2.536 27,765 2.4001 -2.25%
2000-08-10 0 0.089 0.082 0.090 0.088 0.089 990,000 86,910 0.0878 2.564 2.363 2.593 2.536 2.564 34,360 2.5294 0.00%
2000-08-09 0 0.089 0.085 0.089 0.082 0.089 670,000 57,580 0.0859 2.564 2.449 2.564 2.363 2.564 23,254 2.4762 0.00%
2000-08-08 0 0.089 0.082 0.089 0.082 0.092 590,000 49,090 0.0832 2.564 2.363 2.564 2.363 2.651 20,477 2.3973 0.00%
2000-08-07 0 0.089 0.089 0.092 0.082 0.094 1,000,000 90,300 0.0903 2.564 2.564 2.651 2.363 2.708 34,707 2.6018 -7.29%
2000-08-04 0 0.096 - 0.096 - - 0 0 - 2.766 - 2.766 - - 0 - 0.00%
2000-08-03 0 0.096 0.080 0.096 0.096 0.096 1,000,000 96,000 0.0960 2.766 2.305 2.766 2.766 2.766 34,707 2.7660 0.00%
2000-08-02 0 0.096 - 0.096 - - 0 0 - 2.766 - 2.766 - - 0 - 0.00%
2000-08-01 0 0.096 - 0.096 0.096 0.096 640,000 61,440 0.0960 2.766 - 2.766 2.766 2.766 22,212 2.7660 1.05%
2000-07-31 0 0.095 0.085 0.098 0.086 0.095 930,000 85,720 0.0922 2.737 2.449 2.824 2.478 2.737 32,277 2.6557 5.56%
2000-07-28 0 0.090 0.085 - - - 0 0 - 2.593 2.449 - - - 0 - 0.00%
2000-07-27 0 0.090 0.086 0.092 0.086 0.092 120,000 10,440 0.0870 2.593 2.478 2.651 2.478 2.651 4,165 2.5067 -4.26%
2000-07-26 0 0.094 0.083 0.094 0.090 0.094 40,000 3,680 0.0920 2.708 2.391 2.708 2.593 2.708 1,388 2.6508 4.44%
2000-07-25 0 0.090 0.086 0.090 0.086 0.090 250,000 21,700 0.0868 2.593 2.478 2.593 2.478 2.593 8,677 2.5010 0.00%
2000-07-24 0 0.090 0.085 0.090 0.085 0.090 410,000 35,500 0.0866 2.593 2.449 2.593 2.449 2.593 14,230 2.4948 0.00%
2000-07-21 0 0.090 0.090 0.093 0.090 0.093 1,290,000 117,000 0.0907 2.593 2.593 2.680 2.593 2.680 44,772 2.6133 -3.23%
2000-07-20 0 0.093 0.090 0.093 0.090 0.095 294,000 26,620 0.0905 2.680 2.593 2.680 2.593 2.737 10,204 2.6088 -2.11%
2000-07-19 0 0.095 0.084 0.095 0.085 0.102 17,698,000 1,681,882 0.0950 2.737 2.420 2.737 2.449 2.939 614,241 2.7381 -5.00%
2000-07-18 0 0.100 0.092 0.100 0.091 0.100 1,718,000 159,510 0.0928 2.881 2.651 2.881 2.622 2.881 59,626 2.6752 -6.54%
2000-07-17 0 0.107 - 0.108 - - 0 0 - 3.083 - 3.112 - - 0 - 0.00%
2000-07-14 0 0.107 - 0.107 - - 0 0 - 3.083 - 3.083 - - 0 - 0.00%
2000-07-13 0 0.107 - 0.107 - - 0 0 - 3.083 - 3.083 - - 0 - -0.93%
2000-07-12 0 0.108 - 0.108 0.107 0.108 500,000 53,800 0.1076 3.112 - 3.112 3.083 3.112 17,353 3.1003 1.89%
2000-07-11 0 0.106 - 0.106 - - 0 0 - 3.054 - 3.054 - - 0 - 0.00%
2000-07-10 0 0.106 0.100 0.106 0.100 0.106 1,160,000 120,240 0.1037 3.054 2.881 3.054 2.881 3.054 40,260 2.9866 -1.85%
2000-07-07 0 0.108 0.101 0.108 0.100 0.108 16,120,000 1,731,800 0.1074 3.112 2.910 3.112 2.881 3.112 559,473 3.0954 -1.82%
2000-07-06 0 0.110 0.107 0.112 0.100 0.110 2,498,000 264,138 0.1057 3.169 3.083 3.227 2.881 3.169 86,698 3.0467 7.84%
2000-07-05 0 0.102 0.102 0.108 0.101 0.108 16,210,000 1,731,040 0.1068 2.939 2.939 3.112 2.910 3.112 562,597 3.0769 -2.86%
2000-07-04 0 0.105 - 0.109 - - 0 0 - 3.025 - 3.141 - - 0 - 0.00%
2000-07-03 0 0.105 0.099 0.107 0.099 0.107 350,000 35,120 0.1003 3.025 2.852 3.083 2.852 3.083 12,147 2.8912 1.94%
2000-06-30 0 0.103 - 0.110 - - 0 0 - 2.968 - 3.169 - - 0 - 0.00%
2000-06-29 0 0.103 0.103 - 0.102 0.103 352,000 36,176 0.1028 2.968 2.968 - 2.939 2.968 12,217 2.9612 3.00%
2000-06-28 0 0.100 0.100 0.109 0.100 0.109 114,000 11,686 0.1025 2.881 2.881 3.141 2.881 3.141 3,957 2.9536 -4.76%
2000-06-27 0 0.105 0.102 0.110 0.105 0.117 4,384,000 499,542 0.1139 3.025 2.939 3.169 3.025 3.371 152,155 3.2831 -0.94%
2000-06-26 0 0.106 0.104 0.109 0.104 0.107 800,000 84,300 0.1054 3.054 2.997 3.141 2.997 3.083 27,765 3.0362 0.95%
2000-06-23 0 0.105 0.101 0.105 0.101 0.106 1,420,000 147,700 0.1040 3.025 2.910 3.025 2.910 3.054 49,284 2.9969 -1.87%
2000-06-22 0 0.107 0.107 0.111 0.107 0.116 850,000 94,150 0.1108 3.083 3.083 3.198 3.083 3.342 29,501 3.1914 -7.76%
2000-06-21 0 0.116 0.111 0.116 0.111 0.119 798,000 91,768 0.1150 3.342 3.198 3.342 3.198 3.429 27,696 3.3134 4.50%
2000-06-20 0 0.111 0.111 0.116 0.108 0.116 4,200,000 462,450 0.1101 3.198 3.198 3.342 3.112 3.342 145,768 3.1725 2.78%
2000-06-19 0 0.108 0.106 - 0.108 0.108 200,000 21,600 0.1080 3.112 3.054 - 3.112 3.112 6,941 3.1118 0.93%
2000-06-16 0 0.107 0.105 0.110 0.107 0.107 874,000 93,518 0.1070 3.083 3.025 3.169 3.083 3.083 30,334 3.0830 -3.60%
2000-06-15 0 0.111 0.108 0.111 0.104 0.117 3,380,000 373,522 0.1105 3.198 3.112 3.198 2.997 3.371 117,309 3.1841 9.90%
2000-06-14 0 0.101 0.101 0.104 0.099 0.104 2,300,000 233,118 0.1014 2.910 2.910 2.997 2.852 2.997 79,826 2.9203 -2.88%
2000-06-13 0 0.104 0.104 0.107 0.104 0.110 566,000 60,508 0.1069 2.997 2.997 3.083 2.997 3.169 19,644 3.0802 -4.59%
2000-06-12 0 0.109 0.109 0.110 0.105 0.112 1,334,000 146,026 0.1095 3.141 3.141 3.169 3.025 3.227 46,299 3.1540 -5.22%
2000-06-09 0 0.115 0.115 0.118 0.113 0.115 550,000 63,050 0.1146 3.313 3.313 3.400 3.256 3.313 19,089 3.3030 -2.54%
2000-06-08 0 0.118 0.114 0.118 0.114 0.119 750,000 87,230 0.1163 3.400 3.285 3.400 3.285 3.429 26,030 3.3511 2.61%
2000-06-07 0 0.115 0.115 0.120 0.115 0.123 2,766,000 328,748 0.1189 3.313 3.313 3.458 3.313 3.544 95,999 3.4245 -2.54%
2000-06-05 0 0.118 - 0.118 0.113 0.118 980,000 112,230 0.1145 3.400 - 3.400 3.256 3.400 34,013 3.2997 0.85%
2000-06-02 0 0.117 - 0.117 0.117 0.118 120,000 14,060 0.1172 3.371 - 3.371 3.371 3.400 4,165 3.3759 -0.85%
2000-06-01 0 0.118 0.110 0.118 0.110 0.118 1,050,000 122,700 0.1169 3.400 3.169 3.400 3.169 3.400 36,442 3.3670 -1.67%
2000-05-31 0 0.120 - 0.120 - - 0 0 - 3.458 - 3.458 - - 0 - -2.44%
2000-05-30 0 0.123 - 0.124 - - 0 0 - 3.544 - 3.573 - - 0 - 0.00%
2000-05-29 0 0.123 - 0.125 - - 0 0 - 3.544 - 3.602 - - 0 - 0.00%
2000-05-26 0 0.123 - 0.123 - - 0 0 - 3.544 - 3.544 - - 0 - -0.81%
2000-05-25 0 0.124 - 0.124 0.125 0.125 100,000 12,500 0.1250 3.573 - 3.573 3.602 3.602 3,471 3.6016 -3.13%
2000-05-24 0 0.128 - 0.128 - - 0 0 - 3.688 - 3.688 - - 0 - -0.78%
2000-05-23 0 0.129 - 0.129 - - 0 0 - 3.717 - 3.717 - - 0 - -0.77%
2000-05-22 0 0.130 - 0.130 0.130 0.130 100,000 13,000 0.1300 3.746 - 3.746 3.746 3.746 3,471 3.7457 0.78%
2000-05-19 0 0.129 0.126 0.129 0.125 0.130 1,070,000 135,580 0.1267 3.717 3.630 3.717 3.602 3.746 37,136 3.6509 3.20%
2000-05-18 0 0.125 0.123 0.128 0.125 0.128 900,000 113,400 0.1260 3.602 3.544 3.688 3.602 3.688 31,236 3.6304 -3.85%
2000-05-17 0 0.130 0.125 0.130 0.128 0.133 640,000 83,212 0.1300 3.746 3.602 3.746 3.688 3.832 22,212 3.7462 0.00%
2000-05-16 0 0.130 0.130 0.135 0.130 0.136 1,290,000 173,050 0.1341 3.746 3.746 3.890 3.746 3.919 44,772 3.8652 -2.99%
2000-05-15 0 0.134 0.131 0.134 0.126 0.134 1,052,000 136,952 0.1302 3.861 3.774 3.861 3.630 3.861 36,512 3.7509 6.35%
2000-05-12 0 0.126 0.126 0.130 0.125 0.131 510,000 65,200 0.1278 3.630 3.630 3.746 3.602 3.774 17,700 3.6835 -3.82%
2000-05-10 0 0.131 0.130 0.131 0.127 0.131 1,490,000 191,800 0.1287 3.774 3.746 3.774 3.659 3.774 51,713 3.7089 -6.43%
2000-05-09 0 0.140 0.131 0.140 0.130 0.140 1,310,000 173,400 0.1324 4.034 3.774 4.034 3.746 4.034 45,466 3.8138 -5.41%
2000-05-08 0 0.148 - 0.148 0.148 0.156 17,298,000 2,570,108 0.1486 4.264 - 4.264 4.264 4.495 600,358 4.2810 -3.27%
2000-05-05 0 0.153 0.148 0.153 0.130 0.155 10,386,000 1,481,274 0.1426 4.408 4.264 4.408 3.746 4.466 360,465 4.1093 18.60%
2000-05-04 0 0.129 0.129 0.130 0.126 0.130 550,000 70,340 0.1279 3.717 3.717 3.746 3.630 3.746 19,089 3.6849 -0.77%
2000-05-03 0 0.130 0.129 0.130 0.124 0.130 2,720,000 344,110 0.1265 3.746 3.717 3.746 3.573 3.746 94,402 3.6451 0.78%
2000-05-02 0 0.129 0.125 0.129 0.124 0.130 10,700,000 1,365,330 0.1276 3.717 3.602 3.717 3.573 3.746 371,363 3.6765 0.00%
2000-04-28 0 0.129 0.125 0.129 0.120 0.130 3,800,000 471,138 0.1240 3.717 3.602 3.717 3.458 3.746 131,886 3.5723 7.50%
2000-04-27 0 0.120 - 0.120 0.120 0.125 1,550,000 187,900 0.1212 3.458 - 3.458 3.458 3.602 53,796 3.4929 -7.69%
2000-04-26 0 0.130 - 0.130 0.129 0.134 420,000 55,400 0.1319 3.746 - 3.746 3.717 3.861 14,577 3.8005 -2.99%
2000-04-25 0 0.134 - 0.134 0.130 0.139 512,000 68,418 0.1336 3.861 - 3.861 3.746 4.005 17,770 3.8502 0.00%
2000-04-20 0 0.134 - 0.134 0.128 0.134 1,100,000 143,660 0.1306 3.861 - 3.861 3.688 3.861 38,177 3.7630 3.08%
2000-04-19 0 0.130 - 0.130 0.120 0.147 3,310,000 439,700 0.1328 3.746 - 3.746 3.458 4.235 114,879 3.8275 -11.56%
2000-04-18 0 0.147 0.139 0.147 0.133 0.148 12,700,000 1,785,572 0.1406 4.235 4.005 4.235 3.832 4.264 440,776 4.0510 18.55%
2000-04-17 0 0.124 0.124 0.132 0.124 0.146 1,740,000 229,910 0.1321 3.573 3.573 3.803 3.573 4.207 60,390 3.8071 -23.46%
2000-04-14 0 0.162 0.161 0.165 0.160 0.165 5,416,000 875,800 0.1617 4.668 4.639 4.754 4.610 4.754 187,972 4.6592 -2.99%
2000-04-13 0 0.167 0.163 0.167 0.164 0.170 3,870,000 642,030 0.1659 4.812 4.696 4.812 4.725 4.898 134,315 4.7800 -1.76%
2000-04-12 0 0.170 0.165 0.174 0.165 0.174 4,624,000 780,960 0.1689 4.898 4.754 5.013 4.754 5.013 160,484 4.8663 -2.30%
2000-04-11 0 0.174 0.169 0.174 0.169 0.178 5,440,000 928,678 0.1707 5.013 4.869 5.013 4.869 5.129 188,805 4.9187 -1.69%
2000-04-10 0 0.177 0.170 0.184 0.170 0.178 6,252,000 1,097,164 0.1755 5.100 4.898 5.302 4.898 5.129 216,987 5.0564 0.00%
2000-04-07 0 0.177 0.177 0.178 0.177 0.190 4,726,000 855,074 0.1809 5.100 5.100 5.129 5.100 5.474 164,024 5.2131 0.57%
2000-04-06 0 0.176 0.176 0.179 0.168 0.194 8,326,000 1,498,838 0.1800 5.071 5.071 5.157 4.841 5.590 288,969 5.1869 5.39%
2000-04-05 0 0.167 0.167 0.170 0.166 0.189 9,942,000 1,693,582 0.1703 4.812 4.812 4.898 4.783 5.446 345,055 4.9082 -12.11%
2000-04-03 0 0.190 0.188 0.190 0.180 0.202 21,432,000 4,097,462 0.1912 5.474 5.417 5.474 5.186 5.820 743,836 5.5086 -4.52%
2000-03-31 0 0.199 0.198 0.199 0.197 0.202 26,648,000 5,307,536 0.1992 5.734 5.705 5.734 5.676 5.820 924,866 5.7387 -0.50%
2000-03-30 0 0.200 0.197 0.200 0.195 0.209 37,944,000 7,651,846 0.2017 5.763 5.676 5.763 5.618 6.022 1,316,914 5.8104 2.56%
2000-03-29 0 0.195 0.195 0.197 0.187 0.200 25,858,000 4,974,980 0.1924 5.618 5.618 5.676 5.388 5.763 897,448 5.5435 1.56%
2000-03-28 0 0.192 0.191 0.192 0.175 0.238 187,858,000 29,635,276 0.1578 5.532 5.503 5.532 5.042 6.857 6,519,946 4.5453 8.47%
2000-03-27 1 0.177 - - - - 0 0 - 5.100 - - - - 0 - 0.00%
2000-03-24 0 0.177 0.176 0.180 0.176 0.192 11,666,000 2,149,974 0.1843 5.100 5.071 5.186 5.071 5.532 404,889 5.3100 0.57%
2000-03-23 0 0.176 0.175 0.177 0.168 0.182 7,988,000 1,405,758 0.1760 5.071 5.042 5.100 4.841 5.244 277,238 5.0706 4.76%
2000-03-22 0 0.168 0.168 0.170 0.168 0.174 5,340,000 909,478 0.1703 4.841 4.841 4.898 4.841 5.013 185,334 4.9072 0.60%
2000-03-21 0 0.167 0.166 0.168 0.156 0.176 7,858,000 1,320,858 0.1681 4.812 4.783 4.841 4.495 5.071 272,726 4.8432 4.37%
2000-03-20 0 0.160 0.155 0.162 0.150 0.162 3,746,000 580,544 0.1550 4.610 4.466 4.668 4.322 4.668 130,012 4.4653 -1.23%
2000-03-17 0 0.162 0.161 0.164 0.155 0.164 6,402,000 1,022,022 0.1596 4.668 4.639 4.725 4.466 4.725 222,193 4.5997 7.28%
2000-03-16 0 0.151 0.151 0.158 0.151 0.174 11,986,000 1,940,316 0.1619 4.351 4.351 4.552 4.351 5.013 415,995 4.6643 -11.18%
2000-03-15 0 0.170 0.170 0.176 0.170 0.186 6,500,000 1,150,360 0.1770 4.898 4.898 5.071 4.898 5.359 225,594 5.0992 -6.59%
2000-03-14 0 0.182 0.182 0.190 0.175 0.218 15,880,000 2,967,052 0.1868 5.244 5.244 5.474 5.042 6.281 551,144 5.3834 -13.33%
2000-03-13 0 0.210 0.213 0.215 0.204 0.248 72,415,849 16,670,709 0.2302 6.051 6.137 6.195 5.878 7.146 2,513,321 6.6329 1.94%
2000-03-10 0 0.206 0.207 0.210 0.163 0.226 40,462,000 7,960,084 0.1967 5.935 5.964 6.051 4.696 6.512 1,404,306 5.6683 24.85%
2000-03-09 0 0.165 0.165 0.168 0.163 0.176 5,790,000 964,140 0.1665 4.754 4.754 4.841 4.696 5.071 200,952 4.7979 -0.60%
2000-03-08 0 0.166 0.160 0.166 0.141 0.168 7,790,000 1,176,630 0.1510 4.783 4.610 4.783 4.063 4.841 270,366 4.3520 7.10%
2000-03-07 0 0.155 0.153 0.158 0.151 0.164 1,984,000 306,580 0.1545 4.466 4.408 4.552 4.351 4.725 68,858 4.4523 -3.12%
2000-03-06 0 0.160 0.157 0.163 0.157 0.164 3,500,000 558,530 0.1596 4.610 4.524 4.696 4.524 4.725 121,474 4.5979 0.00%
2000-03-03 0 0.160 0.156 0.163 0.154 0.171 5,104,000 818,514 0.1604 4.610 4.495 4.696 4.437 4.927 177,143 4.6206 2.56%
2000-03-02 0 0.156 0.148 0.156 0.145 0.159 2,930,000 444,384 0.1517 4.495 4.264 4.495 4.178 4.581 101,691 4.3700 1.30%
2000-03-01 0 0.154 0.150 0.156 0.154 0.166 2,724,000 433,064 0.1590 4.437 4.322 4.495 4.437 4.783 94,541 4.5807 -3.75%
2000-02-29 0 0.160 0.158 0.168 0.150 0.172 3,852,000 619,650 0.1609 4.610 4.552 4.841 4.322 4.956 133,691 4.6350 4.58%
2000-02-28 0 0.153 0.148 0.154 0.152 0.172 2,020,000 322,040 0.1594 4.408 4.264 4.437 4.380 4.956 70,108 4.5935 -12.57%
2000-02-25 0 0.175 0.175 0.180 0.174 0.210 6,484,000 1,225,384 0.1890 5.042 5.042 5.186 5.013 6.051 225,039 5.4452 -14.63%
2000-02-24 0 0.205 0.199 0.205 0.197 0.212 11,039,000 2,278,370 0.2064 5.907 5.734 5.907 5.676 6.108 383,128 5.9468 2.50%
2000-02-23 0 0.200 0.196 0.200 0.194 0.220 14,898,000 3,075,682 0.2064 5.763 5.647 5.763 5.590 6.339 517,062 5.9484 4.71%
2000-02-22 0 0.191 0.190 0.194 0.190 0.225 7,970,000 1,601,060 0.2009 5.503 5.474 5.590 5.474 6.483 276,613 5.7881 -14.73%
2000-02-21 0 0.224 0.217 0.225 0.208 0.237 13,341,000 2,991,462 0.2242 6.454 6.252 6.483 5.993 6.829 463,023 6.4607 2.75%
2000-02-18 0 0.218 0.213 0.218 0.208 0.234 15,140,000 3,340,620 0.2206 6.281 6.137 6.281 5.993 6.742 525,461 6.3575 3.81%
2000-02-17 0 0.210 0.208 0.210 0.201 0.235 15,864,000 3,435,108 0.2165 6.051 5.993 6.051 5.791 6.771 550,588 6.2390 -8.30%
2000-02-16 0 0.229 0.225 0.232 0.170 0.250 39,085,000 8,632,348 0.2209 6.598 6.483 6.685 4.898 7.203 1,356,514 6.3636 36.31%
2000-02-15 0 0.168 0.168 0.172 0.167 0.178 6,500,000 1,114,450 0.1715 4.841 4.841 4.956 4.812 5.129 225,594 4.9401 -1.75%
2000-02-14 0 0.171 0.171 0.173 0.169 0.183 9,670,000 1,698,146 0.1756 4.927 4.927 4.985 4.869 5.273 335,615 5.0598 -2.84%
2000-02-11 0 0.176 0.172 0.176 0.170 0.182 14,450,000 2,534,330 0.1754 5.071 4.956 5.071 4.898 5.244 501,513 5.0534 7.32%
2000-02-10 0 0.164 0.164 0.166 0.151 0.165 8,314,000 1,338,668 0.1610 4.725 4.725 4.783 4.351 4.754 288,552 4.6393 1.86%
2000-02-09 0 0.161 0.161 0.162 0.150 0.183 16,450,000 2,825,184 0.1717 4.639 4.639 4.668 4.322 5.273 570,927 4.9484 -4.73%
2000-02-08 0 0.169 0.169 0.175 0.156 0.174 11,532,000 1,946,536 0.1688 4.869 4.869 5.042 4.495 5.013 400,239 4.8634 8.33%
2000-02-03 0 0.156 0.156 0.157 0.136 0.161 31,567,000 4,710,260 0.1492 4.495 4.495 4.524 3.919 4.639 1,095,589 4.2993 12.23%
2000-02-02 0 0.139 0.133 0.138 0.132 0.144 6,838,000 957,708 0.1401 4.005 3.832 3.976 3.803 4.149 237,325 4.0354 4.51%
2000-02-01 0 0.133 0.133 0.134 0.121 0.134 6,480,000 843,132 0.1301 3.832 3.832 3.861 3.486 3.861 224,900 3.7489 8.13%
2000-01-31 0 0.123 0.123 0.127 0.120 0.127 580,000 70,560 0.1217 3.544 3.544 3.659 3.458 3.659 20,130 3.5052 0.00%
2000-01-28 0 0.123 0.119 0.123 0.117 0.127 1,840,000 226,860 0.1233 3.544 3.429 3.544 3.371 3.659 63,860 3.5524 5.13%
2000-01-27 0 0.117 0.117 0.125 0.117 0.128 2,406,000 294,102 0.1222 3.371 3.371 3.602 3.371 3.688 83,505 3.5220 -7.14%
2000-01-26 0 0.126 0.121 0.126 0.121 0.131 2,250,000 283,270 0.1259 3.630 3.486 3.630 3.486 3.774 78,090 3.6275 8.62%
2000-01-25 0 0.116 0.116 0.122 0.116 0.144 6,642,000 897,398 0.1351 3.342 3.342 3.515 3.342 4.149 230,522 3.8929 -12.78%
2000-01-24 0 0.133 0.133 0.134 0.119 0.134 27,281,000 3,483,842 0.1277 3.832 3.832 3.861 3.429 3.861 946,836 3.6795 14.66%
2000-01-21 0 0.116 0.113 0.117 0.111 0.117 3,150,000 363,176 0.1153 3.342 3.256 3.371 3.198 3.371 109,326 3.3219 4.50%
2000-01-20 0 0.111 0.104 0.111 0.105 0.113 1,610,000 176,710 0.1098 3.198 2.997 3.198 3.025 3.256 55,878 3.1624 -2.63%
2000-01-19 0 0.114 - 0.114 0.114 0.114 100,000 11,400 0.1140 3.285 - 3.285 3.285 3.285 3,471 3.2847 -0.87%
2000-01-18 0 0.115 - 0.115 - - 0 0 - 3.313 - 3.313 - - 0 - 0.00%
2000-01-17 0 0.115 - 0.115 - - 0 0 - 3.313 - 3.313 - - 0 - -1.71%
2000-01-14 0 0.117 0.110 0.117 0.110 0.117 510,000 56,740 0.1113 3.371 3.169 3.371 3.169 3.371 17,700 3.2056 0.00%
2000-01-13 0 0.117 0.115 0.120 0.115 0.126 6,902,000 832,250 0.1206 3.371 3.313 3.458 3.313 3.630 239,546 3.4743 1.74%
2000-01-12 0 0.115 0.115 0.117 0.113 0.119 3,242,000 379,030 0.1169 3.313 3.313 3.371 3.256 3.429 112,519 3.3686 1.77%
2000-01-11 0 0.113 0.111 0.115 0.113 0.119 4,602,000 531,838 0.1156 3.256 3.198 3.313 3.256 3.429 159,721 3.3298 1.80%
2000-01-10 0 0.111 0.109 0.113 0.109 0.113 2,210,000 243,830 0.1103 3.198 3.141 3.256 3.141 3.256 76,702 3.1789 5.71%
2000-01-07 0 0.105 0.105 0.110 0.105 0.110 700,000 74,600 0.1066 3.025 3.025 3.169 3.025 3.169 24,295 3.0706 -1.87%
2000-01-06 0 0.107 0.105 0.108 0.107 0.111 1,050,000 114,250 0.1088 3.083 3.025 3.112 3.083 3.198 36,442 3.1351 -2.73%
2000-01-05 0 0.110 0.101 0.110 0.100 0.110 250,000 25,460 0.1018 3.169 2.910 3.169 2.881 3.169 8,677 2.9343 -4.35%
2000-01-04 0 0.115 0.114 0.115 0.111 0.117 1,732,000 196,784 0.1136 3.313 3.285 3.313 3.198 3.371 60,112 3.2736 3.60%
2000-01-03 0 0.111 0.110 0.113 0.104 0.113 6,514,000 714,194 0.1096 3.198 3.169 3.256 2.997 3.256 226,080 3.1590 6.73%
1999-12-30 0 0.104 0.100 0.108 0.100 0.104 700,000 72,100 0.1030 2.997 2.881 3.112 2.881 2.997 24,295 2.9677 0.00%
1999-12-29 0 0.104 0.100 0.104 0.097 0.104 1,650,000 162,200 0.0983 2.997 2.881 2.997 2.795 2.997 57,266 2.8324 0.00%
1999-12-28 0 0.104 0.101 0.104 0.100 0.104 300,000 30,500 0.1017 2.997 2.910 2.997 2.881 2.997 10,412 2.9293 0.00%
1999-12-24 0 0.104 0.104 0.109 0.104 0.106 320,000 33,380 0.1043 2.997 2.997 3.141 2.997 3.054 11,106 3.0055 -5.45%
1999-12-23 0 0.110 - 0.110 0.111 0.111 300,000 33,300 0.1110 3.169 - 3.169 3.198 3.198 10,412 3.1982 -0.90%
1999-12-22 0 0.111 - 0.114 - - 0 0 - 3.198 - 3.285 - - 0 - 0.00%
1999-12-21 0 0.111 - 0.114 - - 0 0 - 3.198 - 3.285 - - 0 - 0.00%
1999-12-20 0 0.111 - 0.111 - - 0 0 - 3.198 - 3.198 - - 0 - -0.89%
1999-12-17 0 0.112 - 0.112 0.110 0.112 300,000 33,100 0.1103 3.227 - 3.227 3.169 3.227 10,412 3.1790 0.00%
1999-12-16 0 0.112 0.110 0.112 0.110 0.112 1,950,000 216,500 0.1110 3.227 3.169 3.227 3.169 3.227 67,678 3.1990 0.00%
1999-12-15 0 0.112 - 0.112 0.112 0.112 50,000 5,600 0.1120 3.227 - 3.227 3.227 3.227 1,735 3.2270 -1.75%
1999-12-14 0 0.114 - 0.114 0.110 0.117 730,000 83,740 0.1147 3.285 - 3.285 3.169 3.371 25,336 3.3052 2.70%
1999-12-13 0 0.111 0.111 0.114 0.111 0.111 18,000 1,998 0.1110 3.198 3.198 3.285 3.198 3.198 625 3.1982 0.00%
1999-12-10 0 0.111 0.110 0.114 0.111 0.113 700,000 78,500 0.1121 3.198 3.169 3.285 3.198 3.256 24,295 3.2312 -1.77%
1999-12-09 0 0.113 0.111 0.113 0.107 0.113 2,200,000 241,500 0.1098 3.256 3.198 3.256 3.083 3.256 76,355 3.1629 2.73%
1999-12-08 0 0.110 0.107 - 0.110 0.110 140,000 15,400 0.1100 3.169 3.083 - 3.169 3.169 4,859 3.1694 0.00%
1999-12-07 0 0.110 - 0.110 0.110 0.114 390,000 43,100 0.1105 3.169 - 3.169 3.169 3.285 13,536 3.1842 0.00%
1999-12-06 0 0.110 0.110 0.114 0.105 0.110 1,660,000 179,590 0.1082 3.169 3.169 3.285 3.025 3.169 57,613 3.1172 0.00%
1999-12-03 0 0.110 0.110 0.112 0.110 0.110 38,000 4,180 0.1100 3.169 3.169 3.227 3.169 3.169 1,319 3.1694 -0.90%
1999-12-02 0 0.111 0.103 0.111 0.105 0.111 210,000 22,970 0.1094 3.198 2.968 3.198 3.025 3.198 7,288 3.1516 -1.77%
1999-12-01 0 0.113 - 0.113 - - 0 0 - 3.256 - 3.256 - - 0 - 0.00%
1999-11-30 0 0.113 - 0.113 - - 0 0 - 3.256 - 3.256 - - 0 - 0.00%
1999-11-29 0 0.113 - 0.113 0.114 0.114 50,000 5,700 0.1140 3.256 - 3.256 3.285 3.285 1,735 3.2847 2.73%
1999-11-26 0 0.110 - 0.110 0.112 0.114 140,000 15,760 0.1126 3.169 - 3.169 3.227 3.285 4,859 3.2435 0.00%
1999-11-25 0 0.110 - 0.110 - - 0 0 - 3.169 - 3.169 - - 0 - -4.35%
1999-11-24 0 0.115 - 0.115 - - 0 0 - 3.313 - 3.313 - - 0 - 0.00%
1999-11-23 0 0.115 - 0.115 0.113 0.117 1,850,000 211,350 0.1142 3.313 - 3.313 3.256 3.371 64,208 3.2917 -1.71%
1999-11-22 0 0.117 0.117 0.118 0.114 0.118 1,580,000 183,380 0.1161 3.371 3.371 3.400 3.285 3.400 54,837 3.3441 6.36%
1999-11-19 0 0.110 0.110 0.111 0.105 0.110 1,732,000 189,220 0.1092 3.169 3.169 3.198 3.025 3.169 60,112 3.1478 5.77%
1999-11-18 0 0.104 0.104 0.113 0.104 0.110 1,140,000 119,440 0.1048 2.997 2.997 3.256 2.997 3.169 39,566 3.0188 0.00%
1999-11-17 0 0.104 - 0.105 0.100 0.105 760,000 78,700 0.1036 2.997 - 3.025 2.881 3.025 26,377 2.9836 -0.95%
1999-11-16 0 0.105 - 0.105 - - 0 0 - 3.025 - 3.025 - - 0 - 0.00%
1999-11-15 0 0.105 - 0.105 - - 0 0 - 3.025 - 3.025 - - 0 - 0.00%
1999-11-12 0 0.105 - 0.105 0.103 0.105 110,000 11,350 0.1032 3.025 - 3.025 2.968 3.025 3,818 2.9730 0.00%
1999-11-11 0 0.105 0.094 0.105 0.101 0.105 150,000 15,350 0.1023 3.025 2.708 3.025 2.910 3.025 5,206 2.9485 0.00%
1999-11-10 0 0.105 0.098 0.105 0.099 0.105 800,000 81,700 0.1021 3.025 2.824 3.025 2.852 3.025 27,765 2.9425 0.00%
1999-11-09 0 0.105 - 0.106 - - 0 0 - 3.025 - 3.054 - - 0 - 0.00%
1999-11-08 0 0.105 0.098 0.105 0.102 0.105 300,000 30,850 0.1028 3.025 2.824 3.025 2.939 3.025 10,412 2.9629 0.96%
1999-11-05 0 0.104 0.100 0.104 0.100 0.104 90,000 9,160 0.1018 2.997 2.881 2.997 2.881 2.997 3,124 2.9325 2.97%
1999-11-04 0 0.101 - 0.106 0.101 0.103 490,000 49,940 0.1019 2.910 - 3.054 2.910 2.968 17,006 2.9366 -2.88%
1999-11-03 0 0.104 0.100 0.104 - - 0 0 - 2.997 2.881 2.997 - - 0 - 0.00%
1999-11-02 0 0.104 0.100 0.104 - - 0 0 - 2.997 2.881 2.997 - - 0 - 0.00%
1999-11-01 0 0.104 - 0.106 - - 0 0 - 2.997 - 3.054 - - 0 - 0.00%
1999-10-29 0 0.104 0.104 0.106 0.104 0.104 370,000 38,480 0.1040 2.997 2.997 3.054 2.997 2.997 12,842 2.9965 0.00%
1999-10-28 0 0.104 0.101 0.104 0.101 0.105 1,350,000 139,600 0.1034 2.997 2.910 2.997 2.910 3.025 46,854 2.9795 -0.95%
1999-10-27 0 0.105 0.100 0.105 0.104 0.105 500,000 52,398 0.1048 3.025 2.881 3.025 2.997 3.025 17,353 3.0195 0.96%
1999-10-26 0 0.104 0.104 0.106 0.103 0.106 1,010,000 104,860 0.1038 2.997 2.997 3.054 2.968 3.054 35,054 2.9914 0.97%
1999-10-25 0 0.103 0.103 0.107 0.103 0.107 400,000 41,660 0.1042 2.968 2.968 3.083 2.968 3.083 13,883 3.0009 1.98%
1999-10-22 0 0.101 0.101 0.103 0.101 0.107 1,752,000 181,962 0.1039 2.910 2.910 2.968 2.910 3.083 60,806 2.9925 -3.81%
1999-10-21 0 0.105 - 0.105 - - 0 0 - 3.025 - 3.025 - - 0 - 0.00%
1999-10-20 0 0.105 0.100 0.105 0.105 0.108 342,000 36,036 0.1054 3.025 2.881 3.025 3.025 3.112 11,870 3.0360 -2.78%
1999-10-19 0 0.108 - 0.108 - - 0 0 - 3.112 - 3.112 - - 0 - 0.00%
1999-10-15 0 0.108 0.106 0.109 0.100 0.112 3,350,000 355,100 0.1060 3.112 3.054 3.141 2.881 3.227 116,268 3.0542 -6.90%
1999-10-14 0 0.116 - 0.116 - - 0 0 - 3.342 - 3.342 - - 0 - 0.00%
1999-10-13 0 0.116 0.106 0.116 0.108 0.116 550,000 60,600 0.1102 3.342 3.054 3.342 3.112 3.342 19,089 3.1746 -1.69%
1999-10-12 0 0.118 - 0.118 0.116 0.120 2,698,000 318,704 0.1181 3.400 - 3.400 3.342 3.458 93,639 3.4035 -1.67%
1999-10-11 0 0.120 0.118 0.120 0.118 0.120 1,520,000 181,600 0.1195 3.458 3.400 3.458 3.400 3.458 52,754 3.4424 0.84%
1999-10-08 0 0.119 0.117 0.119 0.110 0.119 3,218,000 373,594 0.1161 3.429 3.371 3.429 3.169 3.429 111,686 3.3450 8.18%
1999-10-07 0 0.110 0.106 0.110 - - 0 0 - 3.169 3.054 3.169 - - 0 - 0.00%
1999-10-06 0 0.110 0.103 0.110 0.106 0.110 1,050,000 113,500 0.1081 3.169 2.968 3.169 3.054 3.169 36,442 3.1145 0.92%
1999-10-05 0 0.109 0.104 0.109 0.102 0.112 2,520,000 267,970 0.1063 3.141 2.997 3.141 2.939 3.227 87,461 3.0639 -2.68%
1999-10-04 0 0.112 0.107 0.112 0.108 0.115 3,180,000 354,160 0.1114 3.227 3.083 3.227 3.112 3.313 110,368 3.2089 0.90%
1999-09-30 0 0.111 0.107 0.111 0.107 0.111 1,650,000 180,250 0.1092 3.198 3.083 3.198 3.083 3.198 57,266 3.1476 0.00%
1999-09-29 0 0.111 0.108 0.111 0.105 0.118 5,052,000 564,278 0.1117 3.198 3.112 3.198 3.025 3.400 175,339 3.2182 -6.72%
1999-09-28 0 0.119 0.116 0.120 0.116 0.135 12,990,000 1,644,810 0.1266 3.429 3.342 3.458 3.342 3.890 450,841 3.6483 -4.03%
1999-09-27 0 0.124 0.124 0.127 0.110 0.125 9,451,000 1,120,572 0.1186 3.573 3.573 3.659 3.169 3.602 328,014 3.4162 12.73%
1999-09-24 0 0.110 0.105 0.110 0.098 0.112 3,340,000 345,800 0.1035 3.169 3.025 3.169 2.824 3.227 115,921 2.9831 14.58%
1999-09-23 0 0.096 0.095 0.100 0.096 0.101 300,000 29,600 0.0987 2.766 2.737 2.881 2.766 2.910 10,412 2.8429 0.00%
1999-09-22 0 0.096 0.096 0.101 0.094 0.098 740,000 70,890 0.0958 2.766 2.766 2.910 2.708 2.824 25,683 2.7602 1.05%
1999-09-21 0 0.095 0.093 0.095 0.095 0.096 1,474,000 140,880 0.0956 2.737 2.680 2.737 2.737 2.766 51,158 2.7538 -3.06%
1999-09-20 0 0.098 0.098 0.101 0.096 0.100 1,824,992 179,639 0.0984 2.824 2.824 2.910 2.766 2.881 63,340 2.8361 2.08%
1999-09-17 0 0.096 0.095 - 0.094 0.097 3,804,000 362,646 0.0953 2.766 2.737 - 2.708 2.795 132,025 2.7468 1.05%
1999-09-15 0 0.095 0.093 0.098 0.095 0.095 100,000 9,500 0.0950 2.737 2.680 2.824 2.737 2.737 3,471 2.7372 0.00%
1999-09-14 0 0.095 0.095 0.097 0.095 0.096 390,000 37,250 0.0955 2.737 2.737 2.795 2.737 2.766 13,536 2.7520 -5.00%
1999-09-13 0 0.100 - 0.100 0.100 0.100 100,000 10,000 0.1000 2.881 - 2.881 2.881 2.881 3,471 2.8813 -1.96%
1999-09-10 0 0.102 0.102 0.105 - - 0 0 - 2.939 2.939 3.025 - - 0 - 0.00%
1999-09-09 0 0.102 0.102 0.105 0.102 0.105 1,610,000 167,250 0.1039 2.939 2.939 3.025 2.939 3.025 55,878 2.9931 0.99%
1999-09-08 0 0.101 0.099 0.101 0.098 0.101 25,434,000 2,542,922 0.1000 2.910 2.852 2.910 2.824 2.910 882,732 2.8807 5.21%
1999-09-07 0 0.096 0.093 0.098 0.093 0.099 480,000 46,560 0.0970 2.766 2.680 2.824 2.680 2.852 16,659 2.7948 2.13%
1999-09-06 0 0.094 0.093 0.096 0.093 0.098 1,750,000 164,950 0.0943 2.708 2.680 2.766 2.680 2.824 60,737 2.7158 -4.08%
1999-09-03 0 0.098 0.095 0.098 0.094 0.100 21,210,000 2,116,940 0.0998 2.824 2.737 2.824 2.708 2.881 736,131 2.8758 2.08%
1999-09-02 0 0.096 0.090 0.096 0.091 0.096 1,550,000 142,900 0.0922 2.766 2.593 2.766 2.622 2.766 53,796 2.6564 3.23%
1999-09-01 0 0.093 0.093 0.095 0.093 0.096 1,200,000 112,750 0.0940 2.680 2.680 2.737 2.680 2.766 41,648 2.7072 -5.10%
1999-08-31 0 0.098 0.094 0.098 0.095 0.098 1,190,000 114,470 0.0962 2.824 2.708 2.824 2.737 2.824 41,301 2.7716 -2.00%
1999-08-30 0 0.100 0.096 0.100 0.097 0.107 3,450,000 340,750 0.0988 2.881 2.766 2.881 2.795 3.083 119,738 2.8458 -2.91%
1999-08-27 0 0.103 0.098 0.103 - - 0 0 - 2.968 2.824 2.968 - - 0 - -1.90%
1999-08-26 0 0.105 0.100 0.105 0.105 0.105 50,000 5,250 0.1050 3.025 2.881 3.025 3.025 3.025 1,735 3.0253 0.96%
1999-08-25 0 0.104 0.098 0.107 0.103 0.105 1,456,000 151,176 0.1038 2.997 2.824 3.083 2.968 3.025 50,533 2.9916 0.97%
1999-08-24 0 0.103 0.103 0.104 0.102 0.104 1,690,000 174,360 0.1032 2.968 2.968 2.997 2.939 2.997 58,654 2.9727 0.00%
1999-08-23 0 0.103 0.098 0.103 0.102 0.107 1,130,000 116,830 0.1034 2.968 2.824 2.968 2.939 3.083 39,219 2.9789 0.00%
1999-08-20 0 0.103 0.100 0.103 0.100 0.103 424,000 43,188 0.1019 2.968 2.881 2.968 2.881 2.968 14,716 2.9348 -0.96%
1999-08-19 0 0.104 0.100 0.104 0.100 0.106 2,300,000 239,978 0.1043 2.997 2.881 2.997 2.881 3.054 79,826 3.0063 0.00%
1999-08-18 0 0.104 0.099 0.105 0.098 0.105 850,000 87,240 0.1026 2.997 2.852 3.025 2.824 3.025 29,501 2.9572 0.00%
1999-08-17 0 0.104 0.099 0.104 0.098 0.104 1,040,000 105,060 0.1010 2.997 2.852 2.997 2.824 2.997 36,095 2.9106 6.12%
1999-08-16 0 0.098 0.098 0.104 0.097 0.108 4,366,000 457,960 0.1049 2.824 2.824 2.997 2.795 3.112 151,530 3.0222 0.00%
1999-08-13 0 0.098 0.096 0.100 0.098 0.098 200,000 19,600 0.0980 2.824 2.766 2.881 2.824 2.824 6,941 2.8237 -2.00%
1999-08-12 0 0.100 0.094 0.100 0.096 0.105 500,000 50,000 0.1000 2.881 2.708 2.881 2.766 3.025 17,353 2.8813 -3.85%
1999-08-11 0 0.104 0.091 0.104 0.094 0.105 956,000 97,116 0.1016 2.997 2.622 2.997 2.708 3.025 33,180 2.9270 -1.89%
1999-08-10 0 0.106 - 0.104 0.101 0.106 1,120,000 114,520 0.1023 3.054 - 2.997 2.910 3.054 38,872 2.9461 1.92%
1999-08-09 0 0.104 - 0.104 - - 0 0 - 2.997 - 2.997 - - 0 - -3.70%
1999-08-06 0 0.108 - 0.110 - - 0 0 - 3.112 - 3.169 - - 0 - 0.00%
1999-08-05 0 0.108 - 0.108 0.108 0.110 120,000 13,160 0.1097 3.112 - 3.112 3.112 3.169 4,165 3.1598 1.25%
1999-08-04 0 0.110 0.105 0.110 0.105 0.112 700,000 76,430 0.1092 3.073 2.934 3.073 2.934 3.129 25,054 3.0506 -2.65%
1999-08-03 0 0.113 0.104 0.113 0.105 0.113 400,000 44,300 0.1108 3.157 2.906 3.157 2.934 3.157 14,317 3.0943 -2.59%
1999-08-02 0 0.116 - 0.116 - - 0 0 - 3.241 - 3.241 - - 0 - 0.00%
1999-07-30 0 0.116 0.111 0.116 0.102 0.116 1,680,000 187,408 0.1116 3.241 3.101 3.241 2.850 3.241 60,129 3.1167 5.45%
1999-07-29 0 0.110 0.104 0.110 0.104 0.110 310,000 32,420 0.1046 3.073 2.906 3.073 2.906 3.073 11,095 2.9220 0.00%
1999-07-28 0 0.110 0.105 0.110 0.104 0.113 1,300,000 141,888 0.1091 3.073 2.934 3.073 2.906 3.157 46,529 3.0495 -2.65%
1999-07-27 0 0.113 0.108 0.114 0.110 0.114 780,000 86,790 0.1113 3.157 3.017 3.185 3.073 3.185 27,917 3.1088 -4.24%
1999-07-26 0 0.118 - 0.118 0.118 0.118 100,000 11,800 0.1180 3.297 - 3.297 3.297 3.297 3,579 3.2969 -0.84%
1999-07-23 0 0.119 0.114 0.119 0.113 0.120 2,192,000 254,408 0.1161 3.325 3.185 3.325 3.157 3.353 78,455 3.2427 -4.03%
1999-07-22 0 0.124 0.119 0.124 0.119 0.124 1,640,000 198,680 0.1211 3.465 3.325 3.465 3.325 3.465 58,698 3.3848 1.64%
1999-07-21 0 0.122 0.120 0.122 0.120 0.123 400,000 48,350 0.1209 3.409 3.353 3.409 3.353 3.437 14,317 3.3772 0.83%
1999-07-20 0 0.121 0.117 0.121 0.115 0.125 1,860,000 225,704 0.1213 3.381 3.269 3.381 3.213 3.492 66,572 3.3904 -3.97%
1999-07-19 0 0.126 0.121 0.126 0.120 0.129 2,200,000 272,332 0.1238 3.520 3.381 3.520 3.353 3.604 78,741 3.4586 0.00%
1999-07-16 0 0.126 0.122 0.126 0.112 0.130 5,230,700 640,886 0.1225 3.520 3.409 3.520 3.129 3.632 187,214 3.4233 -5.97%
1999-07-15 0 0.134 0.130 0.134 0.124 0.138 9,528,000 1,263,016 0.1326 3.744 3.632 3.744 3.465 3.856 341,020 3.7036 -5.63%
1999-07-14 0 0.142 0.136 0.142 0.134 0.144 2,450,000 340,170 0.1388 3.967 3.800 3.967 3.744 4.023 87,689 3.8793 -2.74%
1999-07-13 0 0.146 0.144 0.147 0.145 0.156 6,090,000 910,990 0.1496 4.079 4.023 4.107 4.051 4.359 217,969 4.1794 0.00%
1999-07-12 0 0.146 0.143 0.150 0.138 0.155 10,886,000 1,608,088 0.1477 4.079 3.995 4.191 3.856 4.331 389,625 4.1273 5.04%
1999-07-09 0 0.139 0.139 0.140 0.139 0.144 3,450,000 486,600 0.1410 3.884 3.884 3.912 3.884 4.023 123,480 3.9407 -0.71%
1999-07-08 0 0.140 0.137 0.140 0.140 0.141 450,000 63,100 0.1402 3.912 3.828 3.912 3.912 3.939 16,106 3.9178 0.00%
1999-07-07 0 0.140 0.139 0.142 0.138 0.145 3,250,000 456,550 0.1405 3.912 3.884 3.967 3.856 4.051 116,322 3.9249 1.45%
1999-07-06 0 0.138 0.138 0.141 0.138 0.143 1,200,000 169,040 0.1409 3.856 3.856 3.939 3.856 3.995 42,950 3.9358 -0.72%
1999-07-05 0 0.139 0.134 0.144 0.139 0.146 3,630,000 521,090 0.1436 3.884 3.744 4.023 3.884 4.079 129,923 4.0108 -3.47%
1999-07-02 0 0.144 0.141 0.145 0.144 0.155 6,022,000 902,412 0.1499 4.023 3.939 4.051 4.023 4.331 215,536 4.1868 -2.70%
1999-06-30 0 0.148 0.144 0.148 0.144 0.155 21,840,000 3,253,172 0.1490 4.135 4.023 4.135 4.023 4.331 781,683 4.1618 3.50%
1999-06-29 0 0.143 0.140 0.143 0.135 0.144 4,580,000 629,820 0.1375 3.995 3.912 3.995 3.772 4.023 163,924 3.8421 2.14%
1999-06-28 0 0.140 0.133 0.140 0.122 0.140 8,350,000 1,104,330 0.1323 3.912 3.716 3.912 3.409 3.912 298,858 3.6952 15.70%
1999-06-25 0 0.121 0.121 0.127 0.121 0.129 1,250,000 156,450 0.1252 3.381 3.381 3.548 3.381 3.604 44,739 3.4969 -6.20%
1999-06-24 0 0.129 0.124 0.129 0.127 0.134 4,770,000 618,490 0.1297 3.604 3.465 3.604 3.548 3.744 170,725 3.6227 -4.44%
1999-06-23 0 0.135 0.132 0.140 0.129 0.138 5,410,000 727,150 0.1344 3.772 3.688 3.912 3.604 3.856 193,631 3.7553 -2.88%
1999-06-22 0 0.139 0.139 0.142 0.139 0.145 4,630,000 654,364 0.1413 3.884 3.884 3.967 3.884 4.051 165,714 3.9488 -1.42%
1999-06-21 0 0.141 0.138 0.146 0.140 0.161 31,195,400 4,642,420 0.1488 3.939 3.856 4.079 3.912 4.498 1,116,526 4.1579 -6.00%
1999-06-17 0 0.150 0.151 0.152 0.124 0.152 40,602,000 5,826,612 0.1435 4.191 4.219 4.247 3.465 4.247 1,453,201 4.0095 22.95%
1999-06-16 0 0.122 0.119 0.122 0.121 0.123 145,550,000 16,029,750 0.1101 3.409 3.325 3.409 3.381 3.437 5,209,433 3.0771 1.67%
1999-06-15 0 0.120 - 0.120 0.120 0.120 50,000 6,000 0.1200 3.353 - 3.353 3.353 3.353 1,790 3.3528 0.00%
1999-06-14 0 0.120 - 0.124 0.120 0.120 100,000 12,000 0.1200 3.353 - 3.465 3.353 3.353 3,579 3.3528 -2.44%
1999-06-11 0 0.123 0.121 0.123 0.116 0.123 630,000 75,290 0.1195 3.437 3.381 3.437 3.241 3.437 22,549 3.3390 2.50%
1999-06-10 0 0.120 0.117 0.122 0.117 0.120 410,000 48,870 0.1192 3.353 3.269 3.409 3.269 3.353 14,674 3.3303 -0.83%
1999-06-09 0 0.121 0.120 0.121 0.116 0.122 530,000 63,830 0.1204 3.381 3.353 3.381 3.241 3.409 18,969 3.3649 0.83%
1999-06-08 0 0.120 - 0.124 0.120 0.124 120,000 14,560 0.1213 3.353 - 3.465 3.353 3.465 4,295 3.3900 -4.00%
1999-06-07 0 0.125 - 0.125 0.126 0.126 100,000 12,600 0.1260 3.492 - 3.492 3.520 3.520 3,579 3.5204 -0.79%
1999-06-04 0 0.126 - 0.129 0.126 0.130 250,000 32,200 0.1288 3.520 - 3.604 3.520 3.632 8,948 3.5986 -3.08%
1999-06-03 0 0.130 0.130 0.132 0.126 0.126 14,000 1,764 0.1260 3.632 3.632 3.688 3.520 3.520 501 3.5204 0.78%
1999-06-02 0 0.129 0.129 0.134 0.129 0.137 1,692,000 224,668 0.1328 3.604 3.604 3.744 3.604 3.828 60,559 3.7099 -3.73%
1999-06-01 0 0.134 0.130 0.134 0.134 0.138 350,000 47,600 0.1360 3.744 3.632 3.744 3.744 3.856 12,527 3.7998 0.00%
1999-05-31 0 0.134 0.134 0.137 0.134 0.138 2,480,000 337,240 0.1360 3.744 3.744 3.828 3.744 3.856 88,763 3.7993 -5.63%
1999-05-28 0 0.142 - 0.146 0.142 0.142 250,000 35,500 0.1420 3.967 - 4.079 3.967 3.967 8,948 3.9674 0.00%
1999-05-27 0 0.142 0.139 0.150 0.142 0.152 2,110,000 314,234 0.1489 3.967 3.884 4.191 3.967 4.247 75,520 4.1609 0.00%
1999-05-26 0 0.142 0.136 0.141 0.130 0.142 2,680,000 370,940 0.1384 3.967 3.800 3.939 3.632 3.967 95,921 3.8671 2.90%
1999-05-25 0 0.138 0.134 0.140 0.138 0.138 100,000 13,800 0.1380 3.856 3.744 3.912 3.856 3.856 3,579 3.8557 0.00%
1999-05-24 0 0.138 0.134 0.142 - - 0 0 - 3.856 3.744 3.967 - - 0 - 0.00%
1999-05-21 0 0.138 - 0.144 0.138 0.138 40,000 5,520 0.1380 3.856 - 4.023 3.856 3.856 1,432 3.8557 -1.43%
1999-05-20 0 0.140 0.136 0.142 0.140 0.143 380,000 53,600 0.1411 3.912 3.800 3.967 3.912 3.995 13,601 3.9410 3.70%
1999-05-19 0 0.135 0.135 0.140 0.129 0.140 534,000 72,290 0.1354 3.772 3.772 3.912 3.604 3.912 19,113 3.7823 -2.17%
1999-05-18 0 0.138 0.132 0.138 0.134 0.140 542,000 74,236 0.1370 3.856 3.688 3.856 3.744 3.912 19,399 3.8268 -0.72%
1999-05-17 0 0.139 - 0.141 - - 0 0 - 3.884 - 3.939 - - 0 - 0.00%
1999-05-14 0 0.139 - 0.139 - - 0 0 - 3.884 - 3.884 - - 0 - -1.42%
1999-05-13 0 0.141 0.137 0.141 0.141 0.152 2,012,000 291,330 0.1448 3.939 3.828 3.939 3.939 4.247 72,012 4.0456 -3.42%
1999-05-12 0 0.146 0.146 0.147 0.146 0.150 670,000 99,320 0.1482 4.079 4.079 4.107 4.079 4.191 23,980 4.1417 -0.68%
1999-05-11 0 0.147 0.147 0.148 0.139 0.148 1,166,000 170,040 0.1458 4.107 4.107 4.135 3.884 4.135 41,733 4.0745 2.80%
1999-05-10 0 0.143 0.142 0.143 0.142 0.156 1,280,000 188,480 0.1473 3.995 3.967 3.995 3.967 4.359 45,813 4.1141 -10.62%
1999-05-07 0 0.160 0.156 0.160 0.150 0.167 7,792,000 1,237,474 0.1588 4.470 4.359 4.470 4.191 4.666 278,886 4.4372 0.63%
1999-05-06 0 0.159 0.152 0.159 0.131 0.166 9,134,000 1,435,032 0.1571 4.442 4.247 4.442 3.660 4.638 326,918 4.3896 24.22%
1999-05-05 0 0.128 0.128 0.131 0.126 0.131 3,240,000 415,260 0.1282 3.576 3.576 3.660 3.520 3.660 115,964 3.5809 -3.03%
1999-05-04 0 0.132 0.132 0.138 0.128 0.146 6,052,000 839,274 0.1387 3.688 3.688 3.856 3.576 4.079 216,609 3.8746 7.32%
1999-05-03 0 0.123 0.120 - 0.112 0.123 3,926,000 462,904 0.1179 3.437 3.353 - 3.129 3.437 140,517 3.2943 11.82%
1999-04-30 0 0.110 0.108 0.112 0.104 0.112 3,300,801 353,814 0.1072 3.073 3.017 3.129 2.906 3.129 118,140 2.9949 6.80%
1999-04-29 0 0.103 - 0.104 0.102 0.103 502,000 51,404 0.1024 2.878 - 2.906 2.850 2.878 17,967 2.8610 3.00%
1999-04-28 0 0.100 0.100 0.102 - - 0 0 - 2.794 2.794 2.850 - - 0 - 2.04%
1999-04-27 0 0.098 0.097 - - - 0 0 - 2.738 2.710 - - - 0 - 0.00%
1999-04-26 0 0.098 0.098 - - - 0 0 - 2.738 2.738 - - - 0 - 0.00%
1999-04-23 0 0.098 0.098 0.110 0.097 0.110 934,000 94,712 0.1014 2.738 2.738 3.073 2.710 3.073 33,429 2.8332 1.03%
1999-04-22 0 0.097 0.093 - 0.095 0.097 600,000 57,600 0.0960 2.710 2.598 - 2.654 2.710 21,475 2.6822 2.11%
1999-04-21 0 0.095 - 0.095 0.098 0.098 30,000 2,940 0.0980 2.654 - 2.654 2.738 2.738 1,074 2.7381 0.00%
1999-04-20 0 0.095 - 0.095 0.095 0.098 220,000 20,960 0.0953 2.654 - 2.654 2.654 2.738 7,874 2.6619 1.06%
1999-04-19 0 0.094 - 0.094 - - 0 0 - 2.626 - 2.626 - - 0 - 0.00%
1999-04-16 0 0.094 - 0.094 - - 0 0 - 2.626 - 2.626 - - 0 - -3.09%
1999-04-15 0 0.097 - 0.097 0.097 0.097 20,000 1,940 0.0970 2.710 - 2.710 2.710 2.710 716 2.7102 4.30%
1999-04-14 0 0.093 0.083 0.093 0.085 0.093 1,020,000 87,860 0.0861 2.598 2.319 2.598 2.375 2.598 36,507 2.4066 -2.11%
1999-04-13 0 0.095 - 0.099 - - 0 0 - 2.654 - 2.766 - - 0 - 0.00%
1999-04-12 0 0.095 0.092 - - - 0 0 - 2.654 2.570 - - - 0 - 0.00%
1999-04-09 0 0.095 0.091 0.098 - - 0 0 - 2.654 2.543 2.738 - - 0 - 0.00%
1999-04-08 0 0.095 0.091 0.098 - - 0 0 - 2.654 2.543 2.738 - - 0 - 0.00%
1999-04-07 0 0.095 0.092 0.095 0.095 0.095 200,000 19,000 0.0950 2.654 2.570 2.654 2.654 2.654 7,158 2.6543 -5.00%
1999-04-01 0 0.100 0.092 0.100 - - 0 0 - 2.794 2.570 2.794 - - 0 - -3.85%
1999-03-31 0 0.104 0.092 0.098 0.094 0.104 360,000 35,960 0.0999 2.906 2.570 2.738 2.626 2.906 12,885 2.7909 8.33%
1999-03-30 0 0.096 0.091 0.096 0.086 0.098 2,124,070 195,942 0.0922 2.682 2.543 2.682 2.403 2.738 76,023 2.5774 0.00%
1999-03-29 0 0.096 - 0.099 - - 0 0 - 2.682 - 2.766 - - 0 - 0.00%
1999-03-26 0 0.096 - 0.096 - - 0 0 - 2.682 - 2.682 - - 0 - 0.00%
1999-03-25 0 0.096 0.090 0.096 - - 0 0 - 2.682 2.515 2.682 - - 0 - 0.00%
1999-03-24 0 0.096 - 0.097 - - 0 0 - 2.682 - 2.710 - - 0 - 0.00%
1999-03-23 0 0.096 - 0.096 0.096 0.096 400,000 38,400 0.0960 2.682 - 2.682 2.682 2.682 14,317 2.6822 -1.03%
1999-03-22 0 0.097 - 0.098 - - 0 0 - 2.710 - 2.738 - - 0 - 0.00%
1999-03-19 0 0.097 0.096 0.097 0.097 0.097 1,530,000 148,410 0.0970 2.710 2.682 2.710 2.710 2.710 54,761 2.7102 -2.02%
1999-03-18 0 0.099 - 0.101 - - 0 0 - 2.766 - 2.822 - - 0 - 0.00%
1999-03-17 0 0.099 - 0.100 - - 0 0 - 2.766 - 2.794 - - 0 - 0.00%
1999-03-16 0 0.099 - 0.102 - - 0 0 - 2.766 - 2.850 - - 0 - 0.00%
1999-03-15 0 0.099 - 0.099 - - 0 0 - 2.766 - 2.766 - - 0 - 0.00%
1999-03-12 0 0.099 - 0.099 - - 0 0 - 2.766 - 2.766 - - 0 - -1.00%
1999-03-11 0 0.100 - 0.101 - - 0 0 - 2.794 - 2.822 - - 0 - 0.00%
1999-03-10 0 0.100 - 0.100 - - 0 0 - 2.794 - 2.794 - - 0 - -0.99%
1999-03-09 0 0.101 - 0.103 - - 0 0 - 2.822 - 2.878 - - 0 - 0.00%
1999-03-08 0 0.101 0.095 0.103 - - 0 0 - 2.822 2.654 2.878 - - 0 - 0.00%
1999-03-05 0 0.101 0.096 0.103 - - 0 0 - 2.822 2.682 2.878 - - 0 - 0.00%
1999-03-04 0 0.101 0.095 0.101 - - 0 0 - 2.822 2.654 2.822 - - 0 - 0.00%
1999-03-03 0 0.101 0.095 0.101 0.099 0.101 420,000 41,820 0.0996 2.822 2.654 2.822 2.766 2.822 15,032 2.7820 1.00%
1999-03-02 0 0.100 - 0.100 - - 0 0 - 2.794 - 2.794 - - 0 - -2.91%
1999-03-01 0 0.103 - 0.103 - - 0 0 - 2.878 - 2.878 - - 0 - 0.00%
1999-02-26 0 0.103 - - - - 0 0 - 2.878 - - - - 0 - 0.00%
1999-02-25 0 0.103 - - - - 0 0 - 2.878 - - - - 0 - 0.00%
1999-02-24 0 0.103 - 0.105 - - 0 0 - 2.878 - 2.934 - - 0 - 0.00%
1999-02-23 0 0.103 - 0.105 - - 0 0 - 2.878 - 2.934 - - 0 - 0.00%
1999-02-22 0 0.103 - 0.103 - - 0 0 - 2.878 - 2.878 - - 0 - -2.83%
1999-02-19 0 0.106 - 0.106 0.106 0.106 20,000 2,120 0.1060 2.962 - 2.962 2.962 2.962 716 2.9616 2.91%
1999-02-15 0 0.103 - 0.106 - - 0 0 - 2.878 - 2.962 - - 0 - 0.00%
1999-02-12 0 0.103 - 0.103 0.101 0.104 32,000 3,268 0.1021 2.878 - 2.878 2.822 2.906 1,145 2.8533 -0.96%
1999-02-11 0 0.104 - 0.104 - - 0 0 - 2.906 - 2.906 - - 0 - -1.89%
1999-02-10 0 0.106 - 0.106 0.104 0.108 410,000 42,930 0.1047 2.962 - 2.962 2.906 3.017 14,674 2.9255 0.00%
1999-02-09 0 0.106 - 0.106 0.105 0.106 200,000 21,050 0.1053 2.962 - 2.962 2.934 2.962 7,158 2.9407 -1.85%
1999-02-08 0 0.108 - 0.108 0.108 0.109 230,000 24,890 0.1082 3.017 - 3.017 3.017 3.045 8,232 3.0236 0.00%
1999-02-05 0 0.108 - 0.108 0.106 0.110 690,000 74,190 0.1075 3.017 - 3.017 2.962 3.073 24,696 3.0041 0.93%
1999-02-04 0 0.107 - 0.107 0.106 0.108 240,000 25,590 0.1066 2.990 - 2.990 2.962 3.017 8,590 2.9791 1.90%
1999-02-03 0 0.105 - 0.105 0.104 0.107 310,000 32,480 0.1048 2.934 - 2.934 2.906 2.990 11,095 2.9274 -0.94%
1999-02-02 0 0.106 - 0.108 - - 0 0 - 2.962 - 3.017 - - 0 - -1.85%
1999-02-01 0 0.108 - 0.108 0.106 0.113 324,000 34,854 0.1076 3.017 - 3.017 2.962 3.157 11,596 3.0056 0.00%
1999-01-29 0 0.108 - 0.118 0.105 0.112 800,000 86,500 0.1081 3.017 - 3.297 2.934 3.129 28,633 3.0210 8.00%
1999-01-28 0 0.100 - 0.115 0.100 0.118 400,000 43,300 0.1083 2.794 - 3.213 2.794 3.297 14,317 3.0245 -9.09%
1999-01-27 0 0.120 - 0.120 0.126 0.130 2,170,000 280,700 0.1294 3.073 - 3.073 3.227 3.329 84,728 3.3130 -1.64%
1999-01-26 0 0.122 0.112 0.122 0.116 0.123 60,000 7,210 0.1202 3.125 2.868 3.125 2.971 3.150 2,343 3.0776 -1.61%
1999-01-25 0 0.124 - 0.124 - - 0 0 - 3.176 - 3.176 - - 0 - -3.13%
1999-01-22 0 0.128 0.119 0.129 0.123 0.136 440,000 56,190 0.1277 3.278 3.048 3.304 3.150 3.483 17,180 3.2707 -7.25%
1999-01-21 0 0.138 - 0.138 0.139 0.139 500,000 69,500 0.1390 3.534 - 3.534 3.560 3.560 19,523 3.5600 -6.76%
1999-01-20 0 0.148 - 0.150 0.134 0.148 40,000 5,772 0.1443 3.790 - 3.842 3.432 3.790 1,562 3.6957 -0.67%
1999-01-19 0 0.149 - 0.149 - - 0 0 - 3.816 - 3.816 - - 0 - -7.45%
1999-01-18 0 0.161 - 0.161 0.161 0.165 256,000 41,240 0.1611 4.123 - 4.123 4.123 4.226 9,996 4.1258 -1.23%
1999-01-15 0 0.163 - 0.163 0.163 0.163 6,000 978 0.1630 4.175 - 4.175 4.175 4.175 234 4.1747 -1.21%
1999-01-14 0 0.165 - 0.165 - - 0 0 - 4.226 - 4.226 - - 0 - -2.94%
1999-01-13 0 0.170 - 0.174 - - 0 0 - 4.354 - 4.456 - - 0 - 0.00%
1999-01-12 0 0.170 - 0.170 - - 0 0 - 4.354 - 4.354 - - 0 - -2.30%
1999-01-11 0 0.174 - 0.174 - - 0 0 - 4.456 - 4.456 - - 0 - -1.14%
1999-01-08 0 0.176 0.170 - 0.168 0.176 26,000 4,496 0.1729 4.508 4.354 - 4.303 4.508 1,015 4.4288 0.00%
1999-01-07 0 0.176 0.172 0.184 0.176 0.176 50,000 8,800 0.1760 4.508 4.405 4.712 4.508 4.508 1,952 4.5076 -2.22%
1999-01-06 0 0.180 - 0.184 - - 0 0 - 4.610 - 4.712 - - 0 - 0.00%
1999-01-05 0 0.180 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
1999-01-04 0 0.180 0.180 - 0.180 0.180 40,000 7,200 0.1800 4.610 4.610 - 4.610 4.610 1,562 4.6101 0.00%
1998-12-31 0 0.180 0.180 - - - 0 0 - 4.610 4.610 - - - 0 - 2.27%
1998-12-30 0 0.176 0.176 - 0.176 0.176 50,000 8,800 0.1760 4.508 4.508 - 4.508 4.508 1,952 4.5076 0.00%
1998-12-29 0 0.176 0.176 - 0.176 0.176 50,000 8,800 0.1760 4.508 4.508 - 4.508 4.508 1,952 4.5076 -2.22%
1998-12-28 0 0.180 0.176 - - - 0 0 - 4.610 4.508 - - - 0 - 0.00%
1998-12-24 0 0.180 0.176 - - - 0 0 - 4.610 4.508 - - - 0 - 0.00%
1998-12-23 0 0.180 0.180 - - - 0 0 - 4.610 4.610 - - - 0 - 2.27%
1998-12-22 0 0.176 0.175 - - - 0 0 - 4.508 4.482 - - - 0 - 0.00%
1998-12-21 0 0.176 0.176 - 0.176 0.176 116,000 20,416 0.1760 4.508 4.508 - 4.508 4.508 4,529 4.5076 -2.22%
1998-12-18 0 0.180 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
1998-12-17 0 0.180 - 0.180 - - 0 0 - 4.610 - 4.610 - - 0 - 0.00%
1998-12-16 0 0.180 0.180 0.184 - - 0 0 - 4.610 4.610 4.712 - - 0 - 0.00%
1998-12-15 0 0.180 0.177 - 0.177 0.180 350,000 62,500 0.1786 4.610 4.533 - 4.533 4.610 13,666 4.5735 -2.17%
1998-12-14 0 0.184 - 0.188 - - 0 0 - 4.712 - 4.815 - - 0 - 0.00%
1998-12-11 0 0.184 - - - - 0 0 - 4.712 - - - - 0 - 0.00%
1998-12-10 0 0.184 0.184 0.188 0.184 0.184 130,000 23,920 0.1840 4.712 4.712 4.815 4.712 4.712 5,076 4.7125 -2.13%
1998-12-09 0 0.188 0.184 - 0.188 0.188 100,000 18,800 0.1880 4.815 4.712 - 4.815 4.815 3,905 4.8149 0.00%
1998-12-08 0 0.188 0.186 0.190 0.188 0.188 346,000 65,048 0.1880 4.815 4.764 4.866 4.815 4.815 13,510 4.8149 -2.08%
1998-12-07 0 0.192 0.192 - 0.192 0.197 408,000 79,518 0.1949 4.917 4.917 - 4.917 5.045 15,930 4.9916 -2.04%
1998-12-04 0 0.196 0.192 0.207 0.196 0.208 400,000 80,800 0.2020 5.020 4.917 5.302 5.020 5.327 15,618 5.1735 -2.00%
1998-12-03 0 0.200 0.198 - - - 0 0 - 5.122 5.071 - - - 0 - 0.00%
1998-12-02 0 0.200 0.197 0.208 0.200 0.200 188,000 37,600 0.2000 5.122 5.045 5.327 5.122 5.122 7,340 5.1223 0.00%
1998-12-01 0 0.200 - 0.200 - - 0 0 - 5.122 - 5.122 - - 0 - 0.00%
1998-11-30 0 0.200 - 0.204 - - 0 0 - 5.122 - 5.225 - - 0 - 0.00%
1998-11-27 0 0.200 0.200 - - - 0 0 - 5.122 5.122 - - - 0 - 1.01%
1998-11-26 0 0.198 0.200 - - - 0 0 - 5.071 5.122 - - - 0 - 0.00%
1998-11-25 0 0.198 0.198 - - - 0 0 - 5.071 5.071 - - - 0 - 1.54%
1998-11-24 0 0.195 0.193 - 0.195 0.199 400,000 78,230 0.1956 4.994 4.943 - 4.994 5.097 15,618 5.0089 -2.01%
1998-11-23 0 0.199 0.199 - 0.198 0.200 582,000 116,172 0.1996 5.097 5.097 - 5.071 5.122 22,724 5.1122 -0.50%
1998-11-20 0 0.200 0.200 - 0.200 0.210 1,470,000 298,730 0.2032 5.122 5.122 - 5.122 5.378 57,396 5.2047 -6.10%
1998-11-19 0 0.213 - - 0.213 0.219 300,000 64,900 0.2163 5.455 - - 5.455 5.609 11,714 5.5406 -2.74%
1998-11-18 0 0.219 0.219 - 0.219 0.222 180,000 39,760 0.2209 5.609 5.609 - 5.609 5.686 7,028 5.6573 -2.67%
1998-11-17 0 0.225 - - 0.225 0.225 500,000 112,500 0.2250 5.763 - - 5.763 5.763 19,523 5.7626 -1.32%
1998-11-16 0 0.228 - - - - 0 0 - 5.839 - - - - 0 - 0.00%
1998-11-13 0 0.228 - - - - 0 0 - 5.839 - - - - 0 - 0.00%
1998-11-12 0 0.228 - 0.228 - - 0 0 - 5.839 - 5.839 - - 0 - 0.00%
1998-11-11 0 0.228 0.228 - 0.228 0.228 484,000 111,072 0.2295 5.839 5.839 - 5.839 5.839 18,898 5.8775 -0.87%
1998-11-10 0 0.230 - 0.234 - - 0 0 - 5.891 - 5.993 - - 0 - 0.00%
1998-11-09 0 0.230 - 0.234 0.224 0.230 270,000 61,000 0.2259 5.891 - 5.993 5.737 5.891 10,542 5.7863 0.88%
1998-11-06 0 0.228 - 0.232 - - 0 0 - 5.839 - 5.942 - - 0 - 0.00%
1998-11-05 0 0.228 0.224 0.230 0.228 0.232 390,000 89,120 0.2285 5.839 5.737 5.891 5.839 5.942 15,228 5.8525 -1.72%
1998-11-04 0 0.232 0.213 0.232 0.212 0.232 3,956,000 861,840 0.2179 5.942 5.455 5.942 5.430 5.942 154,463 5.5796 -3.33%
1998-11-03 0 0.240 - 0.245 - - 0 0 - 6.147 - 6.275 - - 0 - 0.00%
1998-11-02 0 0.240 - 0.240 - - 0 0 - 6.147 - 6.147 - - 0 - 0.00%
1998-10-30 0 0.240 - 0.240 - - 0 0 - 6.147 - 6.147 - - 0 - -2.04%
1998-10-29 0 0.245 - - - - 0 0 - 6.275 - - - - 0 - 0.00%
1998-10-27 0 0.245 - 0.250 - - 0 0 - 6.275 - 6.403 - - 0 - 0.00%
1998-10-26 0 0.245 - 0.245 - - 0 0 - 6.275 - 6.275 - - 0 - 0.00%
1998-10-23 0 0.245 - 0.250 - - 0 0 - 6.275 - 6.403 - - 0 - 0.00%
1998-10-22 0 0.245 - - - - 0 0 - 6.275 - - - - 0 - 0.00%
1998-10-21 0 0.245 - 0.245 - - 0 0 - 6.275 - 6.275 - - 0 - 0.00%
1998-10-20 0 0.245 - - - - 0 0 - 6.275 - - - - 0 - 0.00%
1998-10-19 0 0.245 - - - - 200,000 49,000 0.2450 6.275 - - - - 7,809 6.2748 0.00%
1998-10-16 0 0.245 - - - - 0 0 - 6.275 - - - - 0 - 0.00%
1998-10-15 0 0.245 - 0.245 - - 0 0 - 6.275 - 6.275 - - 0 - -0.41%
1998-10-14 0 0.246 - 0.250 - - 0 0 - 6.300 - 6.403 - - 0 - 0.00%
1998-10-13 0 0.246 - 0.246 0.250 0.250 250,000 62,500 0.2500 6.300 - 6.300 6.403 6.403 9,761 6.4028 -1.60%
1998-10-12 0 0.250 - 0.250 - - 0 0 - 6.403 - 6.403 - - 0 - 0.00%
1998-10-09 0 0.250 - 0.250 - - 0 0 - 6.403 - 6.403 - - 0 - 0.00%
1998-10-08 0 0.250 - 0.270 - - 0 0 - 6.403 - 6.915 - - 0 - 0.00%
1998-10-07 0 0.250 - 0.270 - - 0 0 - 6.403 - 6.915 - - 0 - 0.00%
1998-10-05 0 0.250 - 0.270 - - 0 0 - 6.403 - 6.915 - - 0 - 0.00%
1998-09-30 0 0.250 - 0.260 - - 0 0 - 6.403 - 6.659 - - 0 - 0.00%
1998-09-29 0 0.250 - 0.270 - - 0 0 - 6.403 - 6.915 - - 0 - 0.00%
1998-09-28 0 0.250 - 0.270 - - 0 0 - 6.403 - 6.915 - - 0 - 0.00%
1998-09-25 0 0.250 - 0.250 - - 0 0 - 6.403 - 6.403 - - 0 - 0.00%
1998-09-24 0 0.250 - 0.250 - - 0 0 - 6.403 - 6.403 - - 0 - 0.00%
1998-09-23 0 0.250 - 0.250 - - 0 0 - 6.403 - 6.403 - - 0 - -3.85%
1998-09-22 0 0.260 - 0.265 - - 0 0 - 6.659 - 6.787 - - 0 - 0.00%
1998-09-21 0 0.260 - 0.260 - - 0 0 - 6.659 - 6.659 - - 0 - 0.00%
1998-09-18 0 0.260 - 0.260 - - 0 0 - 6.659 - 6.659 - - 0 - -1.89%
1998-09-17 0 0.265 - 0.265 - - 0 0 - 6.787 - 6.787 - - 0 - 0.00%
1998-09-16 0 0.265 - 0.270 0.265 0.265 100,000 26,500 0.2650 6.787 - 6.915 6.787 6.787 3,905 6.7870 1.92%
1998-09-15 0 0.260 - 0.265 - - 0 0 - 6.659 - 6.787 - - 0 - 0.00%
1998-09-14 0 0.260 - 0.270 - - 0 0 - 6.659 - 6.915 - - 0 - 0.00%
1998-09-11 0 0.260 - 0.265 0.220 0.260 40,000 9,400 0.2350 6.659 - 6.787 5.635 6.659 1,562 6.0187 -1.89%
1998-09-10 0 0.265 - 0.270 - - 0 0 - 6.787 - 6.915 - - 0 - 0.00%
1998-09-09 0 0.265 - 0.270 - - 0 0 - 6.787 - 6.915 - - 0 - 0.00%
1998-09-08 0 0.265 - 0.265 - - 0 0 - 6.787 - 6.787 - - 0 - -1.85%
1998-09-07 0 0.270 - 0.270 - - 0 0 - 6.915 - 6.915 - - 0 - 0.00%
1998-09-04 0 0.270 - 0.270 0.270 0.270 2,000 540 0.2700 6.915 - 6.915 6.915 6.915 78 6.9151 3.85%
1998-09-03 0 0.260 - 0.260 - - 0 0 - 6.659 - 6.659 - - 0 - -1.89%
1998-09-02 0 0.265 - 0.265 - - 0 0 - 6.787 - 6.787 - - 0 - 0.00%
1998-09-01 0 0.265 - 0.265 - - 0 0 - 6.787 - 6.787 - - 0 - 0.00%
1998-08-31 0 0.265 - 0.270 - - 0 0 - 6.787 - 6.915 - - 0 - 0.00%
1998-08-28 0 0.265 - 0.270 - - 0 0 - 6.787 - 6.915 - - 0 - 0.00%
1998-08-27 0 0.265 - 0.270 - - 0 0 - 6.787 - 6.915 - - 0 - 0.00%
1998-08-26 0 0.265 - 0.270 - - 0 0 - 6.787 - 6.915 - - 0 - 0.00%
1998-08-25 0 0.265 - 0.270 - - 0 0 - 6.787 - 6.915 - - 0 - 0.00%
1998-08-24 0 0.265 - 0.265 - - 0 0 - 6.787 - 6.787 - - 0 - -1.85%
1998-08-21 0 0.270 - 0.280 - - 0 0 - 6.915 - 7.171 - - 0 - 0.00%
1998-08-20 0 0.270 - 0.280 - - 0 0 - 6.915 - 7.171 - - 0 - 0.00%
1998-08-19 0 0.270 - 0.270 - - 0 0 - 6.915 - 6.915 - - 0 - 0.00%
1998-08-18 0 0.270 - 0.270 0.270 0.270 30,000 8,100 0.2700 6.915 - 6.915 6.915 6.915 1,171 6.9151 8.00%
1998-08-14 0 0.250 - 0.250 0.244 0.280 38,000 9,754 0.2567 6.403 - 6.403 6.249 7.171 1,484 6.5740 4.17%
1998-08-13 0 0.240 - 0.250 0.240 0.280 340,000 85,920 0.2527 6.147 - 6.403 6.147 7.171 13,275 6.4721 -11.11%
1998-08-12 0 0.270 - 0.270 0.249 0.280 160,000 41,580 0.2599 6.915 - 6.915 6.377 7.171 6,247 6.6558 -15.62%
1998-08-11 0 0.320 - 0.320 - - 0 0 - 8.196 - 8.196 - - 0 - 0.00%
1998-08-10 0 0.320 - 0.325 - - 0 0 - 8.196 - 8.324 - - 0 - 0.00%
1998-08-07 0 0.320 - 0.320 - - 0 0 - 8.196 - 8.196 - - 0 - -3.03%
1998-08-06 0 0.330 - 0.330 0.340 0.340 100,000 34,000 0.3400 8.452 - 8.452 8.708 8.708 3,905 8.7079 0.00%
1998-08-05 0 0.330 - 0.340 - - 0 0 - 8.452 - 8.708 - - 0 - 0.00%
1998-08-04 0 0.330 - 0.340 - - 0 0 - 8.452 - 8.708 - - 0 - 0.00%
1998-08-03 0 0.330 - 0.330 - - 0 0 - 8.452 - 8.452 - - 0 - -2.94%
1998-07-31 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - 0.00%
1998-07-30 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - 0.00%
1998-07-29 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - 0.00%
1998-07-28 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - 0.00%
1998-07-27 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - 0.00%
1998-07-24 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - 0.00%
1998-07-23 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - 0.00%
1998-07-22 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - 0.00%
1998-07-21 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - 0.00%
1998-07-20 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - 0.00%
1998-07-17 0 0.340 - 0.340 - - 0 0 - 8.708 - 8.708 - - 0 - -2.86%
1998-07-16 0 0.350 - 0.350 - - 0 0 - 8.964 - 8.964 - - 0 - 0.00%
1998-07-15 0 0.350 - 0.350 - - 0 0 - 8.964 - 8.964 - - 0 - -5.41%
1998-07-14 0 0.370 - 0.370 0.370 0.390 70,000 26,200 0.3743 9.476 - 9.476 9.476 9.988 2,733 9.5860 2.78%
1998-07-13 0 0.360 - 0.365 - - 0 0 - 9.220 - 9.348 - - 0 - 0.00%
1998-07-10 0 0.360 - 0.360 0.360 0.370 20,000 7,300 0.3650 9.220 - 9.220 9.220 9.476 781 9.3482 5.88%
1998-07-09 0 0.340 - 0.340 0.370 0.380 20,000 7,500 0.3750 8.708 - 8.708 9.476 9.732 781 9.6043 -2.86%
1998-07-08 0 0.350 - 0.350 - - 0 0 - 8.964 - 8.964 - - 0 - -4.11%
1998-07-07 0 0.365 - 0.365 - - 0 0 - 9.348 - 9.348 - - 0 - 0.00%
1998-07-06 0 0.365 - 0.365 - - 0 0 - 9.348 - 9.348 - - 0 - -1.35%
1998-07-03 0 0.370 - 0.375 - - 0 0 - 9.476 - 9.604 - - 0 - 0.00%
1998-07-02 0 0.370 - - 0.350 0.370 24,000 8,630 0.3596 9.476 - - 8.964 9.476 937 9.2094 12.12%
1998-06-30 0 0.330 - 0.330 0.330 0.330 10,000 3,300 0.3300 8.452 - 8.452 8.452 8.452 390 8.4518 4.76%
1998-06-29 0 0.315 - 0.325 0.300 0.315 120,000 36,200 0.3017 8.068 - 8.324 7.683 8.068 4,685 7.7261 8.62%
1998-06-26 0 0.290 - 0.305 0.290 0.300 110,000 32,000 0.2909 7.427 - 7.811 7.427 7.683 4,295 7.4506 0.00%
1998-06-25 0 0.290 0.285 0.310 0.290 0.325 220,000 66,950 0.3043 7.427 7.299 7.940 7.427 8.324 8,590 7.7940 -12.12%
1998-06-24 0 0.330 0.320 0.330 0.330 0.330 28,000 9,240 0.3300 8.452 8.196 8.452 8.452 8.452 1,093 8.4518 -5.71%
1998-06-23 0 0.350 - 0.350 0.360 0.370 220,000 79,400 0.3609 8.964 - 8.964 9.220 9.476 8,590 9.2434 -5.41%
1998-06-22 0 0.370 - 0.370 0.370 0.370 2,000 740 0.3700 9.476 - 9.476 9.476 9.476 78 9.4762 4.23%
1998-06-19 0 0.355 0.310 0.355 0.350 0.375 440,000 159,450 0.3624 9.092 7.940 9.092 8.964 9.604 17,180 9.2812 -1.39%
1998-06-18 0 0.360 - - 0.350 0.380 340,000 123,000 0.3618 9.220 - - 8.964 9.732 13,275 9.2653 0.00%
1998-06-17 0 0.360 - 0.380 - - 0 0 - 9.220 - 9.732 - - 0 - 0.00%
1998-06-16 0 0.360 - 0.360 - - 0 0 - 9.220 - 9.220 - - 0 - -10.00%
1998-06-15 0 0.400 - 0.400 - - 0 0 - 10.24 - 10.24 - - 0 - -2.44%
1998-06-12 0 0.410 - 0.410 - - 0 0 - 10.50 - 10.50 - - 0 - -1.20%
1998-06-11 0 0.415 - 0.415 - - 0 0 - 10.63 - 10.63 - - 0 - -2.35%
1998-06-10 0 0.425 - 0.425 - - 0 0 - 10.88 - 10.88 - - 0 - -1.16%
1998-06-09 0 0.430 - 0.430 - - 0 0 - 11.01 - 11.01 - - 0 - -2.27%
1998-06-08 0 0.440 - 0.440 - - 0 0 - 11.27 - 11.27 - - 0 - 0.00%
1998-06-05 0 0.440 - 0.440 0.390 0.440 120,000 48,400 0.4033 11.27 - 11.27 9.988 11.27 4,685 10.330 10.00%
1998-06-04 0 0.400 - - 0.390 0.400 20,000 7,900 0.3950 10.24 - - 9.988 10.24 781 10.116 8.11%
1998-06-03 0 0.370 - 0.400 - - 0 0 - 9.476 - 10.24 - - 0 - 0.00%
1998-06-02 0 0.370 - 0.370 - - 0 0 - 9.476 - 9.476 - - 0 - -2.63%
1998-06-01 0 0.380 0.350 0.380 0.350 0.380 190,000 68,200 0.3589 9.732 8.964 9.732 8.964 9.732 7,419 9.1931 -5.00%
1998-05-29 0 0.400 - 0.400 - - 0 0 - 10.24 - 10.24 - - 0 - -6.98%
1998-05-28 0 0.430 - 0.430 0.435 0.435 100,000 43,500 0.4350 11.01 - 11.01 11.14 11.14 3,905 11.141 0.00%
1998-05-27 0 0.430 - 0.430 - - 0 0 - 11.01 - 11.01 - - 0 - 0.00%
1998-05-26 0 0.430 - - - - 0 0 - 11.01 - - - - 0 - 0.00%
1998-05-25 0 0.430 - - - - 0 0 - 11.01 - - - - 0 - 0.00%
1998-05-22 0 0.430 - - - - 0 0 - 11.01 - - - - 0 - 0.00%
1998-05-21 0 0.430 - - - - 0 0 - 11.01 - - - - 0 - 0.00%
1998-05-20 0 0.430 0.385 0.430 - - 0 0 - 11.01 9.860 11.01 - - 0 - 0.00%
1998-05-19 0 0.430 - 0.470 - - 0 0 - 11.01 - 12.04 - - 0 - 0.00%
1998-05-18 0 0.430 0.400 0.430 - - 0 0 - 11.01 10.24 11.01 - - 0 - -4.44%
1998-05-15 0 0.450 0.425 0.450 0.430 0.450 70,000 30,500 0.4357 11.53 10.88 11.53 11.01 11.53 2,733 11.159 0.00%
1998-05-14 0 0.450 0.430 0.450 0.450 0.450 70,000 31,500 0.4500 11.53 11.01 11.53 11.53 11.53 2,733 11.525 -4.26%
1998-05-13 0 0.470 - 0.470 - - 0 0 - 12.04 - 12.04 - - 0 - 0.00%
1998-05-12 0 0.470 - 0.480 - - 100,000 47,000 0.4700 12.04 - 12.29 - - 3,905 12.037 0.00%
1998-05-11 0 0.470 - 0.480 - - 0 0 - 12.04 - 12.29 - - 0 - 0.00%
1998-05-08 0 0.470 - 0.470 - - 0 0 - 12.04 - 12.04 - - 0 - -2.08%
1998-05-07 0 0.480 - 0.480 - - 0 0 - 12.29 - 12.29 - - 0 - 0.00%
1998-05-06 0 0.480 - 0.480 0.480 0.480 20,000 9,600 0.4800 12.29 - 12.29 12.29 12.29 781 12.293 4.35%
1998-05-05 0 0.460 - 0.470 - - 0 0 - 11.78 - 12.04 - - 0 - 0.00%
1998-05-04 0 0.460 0.440 0.460 - - 0 0 - 11.78 11.27 11.78 - - 0 - 0.00%
1998-05-01 0 0.460 0.455 0.480 0.460 0.470 60,000 27,800 0.4633 11.78 11.65 12.29 11.78 12.04 2,343 11.867 -6.12%
1998-04-30 0 0.490 - 0.490 - - 0 0 - 12.55 - 12.55 - - 0 - 0.00%
1998-04-29 0 0.490 - 0.490 - - 0 0 - 12.55 - 12.55 - - 0 - 0.00%
1998-04-28 0 0.490 0.480 0.490 - - 0 0 - 12.55 12.29 12.55 - - 0 - 0.00%
1998-04-27 0 0.490 - 0.490 - - 0 0 - 12.55 - 12.55 - - 0 - 0.00%
1998-04-24 0 0.490 - 0.490 0.490 0.490 120,000 58,800 0.4900 12.55 - 12.55 12.55 12.55 4,685 12.550 0.00%
1998-04-23 0 0.490 - 0.490 - - 0 0 - 12.55 - 12.55 - - 0 - -2.00%
1998-04-22 0 0.500 - 0.500 - - 0 0 - 12.81 - 12.81 - - 0 - -1.96%
1998-04-21 0 0.510 - 0.510 0.520 0.520 20,000 10,400 0.5200 13.06 - 13.06 13.32 13.32 781 13.318 4.08%
1998-04-20 0 0.490 0.450 0.520 0.450 0.520 266,000 127,380 0.4789 12.55 11.53 13.32 11.53 13.32 10,386 12.265 4.26%
1998-04-17 0 0.470 0.460 0.480 0.470 0.470 20,000 9,400 0.4700 12.04 11.78 12.29 12.04 12.04 781 12.037 -4.08%
1998-04-16 0 0.490 - 0.490 - - 0 0 - 12.55 - 12.55 - - 0 - 0.00%
1998-04-15 0 0.490 - 0.490 - - 0 0 - 12.55 - 12.55 - - 0 - 0.00%
1998-04-14 0 0.490 - 0.500 - - 0 0 - 12.55 - 12.81 - - 0 - 0.00%
1998-04-09 0 0.490 - 0.490 - - 0 0 - 12.55 - 12.55 - - 0 - -2.00%
1998-04-08 0 0.500 - 0.500 - - 0 0 - 12.81 - 12.81 - - 0 - 0.00%
1998-04-07 0 0.500 - 0.500 - - 0 0 - 12.81 - 12.81 - - 0 - 0.00%
1998-04-03 0 0.500 - 0.500 - - 0 0 - 12.81 - 12.81 - - 0 - 0.00%
1998-04-02 0 0.500 - 0.500 - - 0 0 - 12.81 - 12.81 - - 0 - 0.00%
1998-04-01 0 0.500 - 0.510 0.500 0.500 100,000 50,000 0.5000 12.81 - 13.06 12.81 12.81 3,905 12.806 0.00%
1998-03-31 0 0.500 0.460 0.500 0.500 0.500 30,000 15,000 0.5000 12.81 11.78 12.81 12.81 12.81 1,171 12.806 4.17%
1998-03-30 0 0.480 0.450 0.480 0.480 0.480 50,000 24,000 0.4800 12.29 11.53 12.29 12.29 12.29 1,952 12.293 2.13%
1998-03-27 0 0.470 0.460 0.475 0.470 0.475 800,000 376,500 0.4706 12.04 11.78 12.17 12.04 12.17 31,236 12.053 0.00%
1998-03-26 0 0.470 0.445 0.460 0.450 0.480 540,000 245,000 0.4537 12.04 11.40 11.78 11.53 12.29 21,084 11.620 0.00%
1998-03-25 0 0.470 0.465 0.480 0.470 0.480 170,000 81,300 0.4782 12.04 11.91 12.29 12.04 12.29 6,638 12.248 -6.00%
1998-03-24 0 0.500 0.470 0.500 - - 0 0 - 12.81 12.04 12.81 - - 0 - 0.00%
1998-03-23 0 0.500 - 0.520 - - 0 0 - 12.81 - 13.32 - - 0 - 0.00%
1998-03-20 0 0.500 0.470 0.500 0.475 0.500 254,000 122,750 0.4833 12.81 12.04 12.81 12.17 12.81 9,917 12.377 1.01%
1998-03-19 0 0.495 - 0.500 - - 0 0 - 12.68 - 12.81 - - 0 - 0.00%
1998-03-18 0 0.495 - 0.495 0.495 0.495 10,000 4,950 0.4950 12.68 - 12.68 12.68 12.68 390 12.678 -2.94%
1998-03-17 0 0.510 0.480 0.510 0.460 0.510 250,000 119,200 0.4768 13.06 12.29 13.06 11.78 13.06 9,761 12.212 6.25%
1998-03-16 0 0.480 - 0.480 - - 0 0 - 12.29 - 12.29 - - 0 - -4.00%
1998-03-13 0 0.500 - 0.510 - - 0 0 - 12.81 - 13.06 - - 0 - 0.00%
1998-03-12 0 0.500 - 0.500 - - 0 0 - 12.81 - 12.81 - - 0 - 0.00%
1998-03-11 0 0.500 - 0.500 - - 0 0 - 12.81 - 12.81 - - 0 - 0.00%
1998-03-10 0 0.500 - 0.500 - - 0 0 - 12.81 - 12.81 - - 0 - 0.00%
1998-03-09 0 0.500 0.480 0.520 0.500 0.500 40,000 20,000 0.5000 12.81 12.29 13.32 12.81 12.81 1,562 12.806 2.04%
1998-03-06 0 0.490 - 0.500 - - 0 0 - 12.55 - 12.81 - - 0 - 0.00%
1998-03-05 0 0.490 0.470 0.500 0.490 0.520 530,000 266,000 0.5019 12.55 12.04 12.81 12.55 13.32 20,694 12.854 -7.55%
1998-03-04 0 0.530 0.500 0.530 - - 50,000 26,500 0.5300 13.57 12.81 13.57 - - 1,952 13.574 0.00%
1998-03-03 0 0.530 0.495 0.530 0.500 0.530 70,000 36,300 0.5186 13.57 12.68 13.57 12.81 13.57 2,733 13.281 0.00%
1998-03-02 0 0.530 0.490 0.530 0.480 0.530 220,000 109,600 0.4982 13.57 12.55 13.57 12.29 13.57 8,590 12.759 -1.85%
1998-02-27 0 0.540 0.475 0.540 0.480 0.540 340,000 164,800 0.4847 13.83 12.17 13.83 12.29 13.83 13,275 12.414 1.89%
1998-02-26 0 0.530 - 0.530 0.540 0.550 110,000 60,100 0.5464 13.57 - 13.57 13.83 14.09 4,295 13.993 -3.64%
1998-02-25 0 0.550 0.540 0.560 - - 0 0 - 14.09 13.83 14.34 - - 0 - 0.00%
1998-02-24 0 0.550 0.540 0.570 - - 0 0 - 14.09 13.83 14.60 - - 0 - 0.00%
1998-02-23 0 0.550 - 0.580 - - 0 0 - 14.09 - 14.85 - - 0 - 0.00%
1998-02-20 0 0.550 - 0.560 - - 0 0 - 14.09 - 14.34 - - 0 - 0.00%
1998-02-19 0 0.550 - 0.550 0.560 0.560 100,000 56,000 0.5600 14.09 - 14.09 14.34 14.34 3,905 14.342 -1.79%
1998-02-18 0 0.560 - 0.560 - - 0 0 - 14.34 - 14.34 - - 0 - 0.00%
1998-02-17 0 0.560 - 0.560 - - 0 0 - 14.34 - 14.34 - - 0 - 0.00%
1998-02-16 0 0.560 - 0.570 0.560 0.560 100,000 56,000 0.5600 14.34 - 14.60 14.34 14.34 3,905 14.342 0.00%
1998-02-13 0 0.560 - 0.560 0.560 0.560 4,000 2,240 0.5600 14.34 - 14.34 14.34 14.34 156 14.342 3.70%
1998-02-12 0 0.540 - 0.540 0.500 0.550 494,000 257,680 0.5216 13.83 - 13.83 12.81 14.09 19,288 13.359 -1.82%
1998-02-11 0 0.550 0.530 0.550 0.530 0.550 598,000 323,640 0.5412 14.09 13.57 14.09 13.57 14.09 23,349 13.861 3.77%
1998-02-10 0 0.530 0.530 0.550 0.530 0.530 190,000 100,700 0.5300 13.57 13.57 14.09 13.57 13.57 7,419 13.574 -7.02%
1998-02-09 0 0.570 0.570 0.590 0.530 0.590 1,236,000 685,460 0.5546 14.60 14.60 15.11 13.57 15.11 48,260 14.204 11.76%
1998-02-06 0 0.510 0.500 0.510 0.480 0.510 410,000 204,300 0.4983 13.06 12.81 13.06 12.29 13.06 16,009 12.762 2.00%
1998-02-05 0 0.500 0.460 0.500 0.450 0.500 370,000 172,950 0.4674 12.81 11.78 12.81 11.53 12.81 14,447 11.972 13.64%
1998-02-04 0 0.440 0.430 0.450 0.440 0.480 380,000 169,600 0.4463 11.27 11.01 11.53 11.27 12.29 14,837 11.431 -4.35%
1998-02-03 0 0.460 - 0.470 0.460 0.580 240,000 115,000 0.4792 11.78 - 12.04 11.78 14.85 9,371 12.272 0.00%
1998-02-02 0 0.460 0.390 0.460 0.400 0.460 140,000 57,800 0.4129 11.78 9.988 11.78 10.24 11.78 5,466 10.574 15.00%
1998-01-27 0 0.400 0.360 0.400 0.360 0.420 120,000 46,250 0.3854 10.24 9.220 10.24 9.220 10.76 4,685 9.8711 11.11%
1998-01-26 0 0.360 0.290 - 0.310 0.370 160,000 53,100 0.3319 9.220 7.427 - 7.940 9.476 6,247 8.4998 2.86%
1998-01-23 0 0.350 0.320 0.350 0.340 0.390 126,000 45,500 0.3611 8.964 8.196 8.964 8.708 9.988 4,920 9.2486 0.00%
1998-01-22 0 0.350 0.290 0.350 0.280 0.350 1,114,000 337,540 0.3030 8.964 7.427 8.964 7.171 8.964 43,496 7.7602 -7.89%
1998-01-21 0 0.380 0.370 0.390 0.375 0.400 378,000 143,670 0.3801 9.732 9.476 9.988 9.604 10.24 14,759 9.7344 -5.00%
1998-01-20 0 0.400 - 0.400 0.360 0.410 160,000 63,600 0.3975 10.24 - 10.24 9.220 10.50 6,247 10.181 -14.89%
1998-01-19 0 0.470 0.470 0.480 0.400 0.500 240,000 106,500 0.4438 12.04 12.04 12.29 10.24 12.81 9,371 11.365 2.17%
1998-01-16 0 0.460 0.430 0.460 0.430 0.510 256,000 120,080 0.4691 11.78 11.01 11.78 11.01 13.06 9,996 12.013 2.22%
1998-01-15 0 0.450 - 0.470 0.430 0.490 220,000 101,200 0.4600 11.53 - 12.04 11.01 12.55 8,590 11.781 -19.64%
1998-01-14 0 0.560 0.485 0.560 0.465 0.560 114,000 57,490 0.5043 14.34 12.42 14.34 11.91 14.34 4,451 12.916 -11.11%
1998-01-13 0 0.630 - 0.630 0.650 0.650 500,000 325,000 0.6500 16.14 - 16.14 16.65 16.65 19,523 16.647 -4.55%
1998-01-12 0 0.660 - 0.660 - - 0 0 - 16.90 - 16.90 - - 0 - -2.94%
1998-01-09 0 0.680 - 0.700 0.660 0.680 120,000 79,800 0.6650 17.42 - 17.93 16.90 17.42 4,685 17.032 0.00%
1998-01-08 0 0.680 - 0.680 0.680 0.680 10,000 6,800 0.6800 17.42 - 17.42 17.42 17.42 390 17.416 2.26%
1998-01-07 0 0.690 - 0.700 0.660 0.690 60,000 39,900 0.6650 17.03 - 17.28 16.29 17.03 2,431 16.414 -6.76%
1998-01-06 0 0.740 0.700 0.740 0.700 0.740 240,000 170,400 0.7100 18.27 17.28 18.27 17.28 18.27 9,723 17.525 -2.63%
1998-01-05 0 0.760 0.730 0.770 0.760 0.760 90,000 68,400 0.7600 18.76 18.02 19.01 18.76 18.76 3,646 18.759 -5.00%
1998-01-02 0 0.800 - 0.800 - - 0 0 - 19.75 - 19.75 - - 0 - 0.00%
1997-12-31 0 0.800 - 0.810 0.790 0.800 134,000 106,340 0.7936 19.75 - 19.99 19.50 19.75 5,429 19.588 2.56%
1997-12-30 0 0.780 - 0.780 - - 0 0 - 19.25 - 19.25 - - 0 - -1.27%
1997-12-29 0 0.790 - 0.790 - - 0 0 - 19.50 - 19.50 - - 0 - 0.00%
1997-12-24 0 0.790 - 0.800 - - 0 0 - 19.50 - 19.75 - - 0 - 0.00%
1997-12-23 0 0.790 - 0.800 - - 0 0 - 19.50 - 19.75 - - 0 - 0.00%
1997-12-22 0 0.790 - 0.790 - - 0 0 - 19.50 - 19.50 - - 0 - -2.47%
1997-12-19 0 0.810 0.810 0.850 0.770 0.780 30,000 23,200 0.7733 19.99 19.99 20.98 19.01 19.25 1,215 19.089 3.85%
1997-12-18 0 0.780 0.740 0.780 0.790 0.790 10,000 7,900 0.7900 19.25 18.27 19.25 19.50 19.50 405 19.500 -1.27%
1997-12-17 0 0.790 0.750 0.800 - - 0 0 - 19.50 18.51 19.75 - - 0 - 0.00%
1997-12-16 0 0.790 0.750 0.800 0.790 0.790 50,000 39,500 0.7900 19.50 18.51 19.75 19.50 19.50 2,026 19.500 0.00%
1997-12-15 0 0.790 0.770 0.790 0.800 0.800 60,000 48,000 0.8000 19.50 19.01 19.50 19.75 19.75 2,431 19.747 -2.47%
1997-12-12 0 0.810 0.760 0.810 0.820 0.820 20,000 16,400 0.8200 19.99 18.76 19.99 20.24 20.24 810 20.240 1.25%
1997-12-11 0 0.800 0.760 0.800 0.790 0.800 56,000 44,300 0.7911 19.75 18.76 19.75 19.50 19.75 2,269 19.526 5.26%
1997-12-10 0 0.760 0.740 0.800 0.760 0.800 110,000 84,600 0.7691 18.76 18.27 19.75 18.76 19.75 4,456 18.984 -5.00%
1997-12-09 0 0.800 0.780 0.800 0.800 0.800 36,000 28,800 0.8000 19.75 19.25 19.75 19.75 19.75 1,458 19.747 0.00%
1997-12-08 0 0.800 0.800 0.810 0.800 0.800 60,000 48,000 0.8000 19.75 19.75 19.99 19.75 19.75 2,431 19.747 1.27%
1997-12-05 0 0.790 0.780 0.800 0.780 0.790 236,000 186,060 0.7884 19.50 19.25 19.75 19.25 19.50 9,561 19.460 0.00%
1997-12-04 0 0.790 0.780 0.810 0.780 0.800 280,000 222,400 0.7943 19.50 19.25 19.99 19.25 19.75 11,344 19.606 -2.47%
1997-12-03 0 0.810 0.780 0.820 - - 0 0 - 19.99 19.25 20.24 - - 0 - 0.00%
1997-12-02 0 0.810 0.760 0.810 0.780 0.820 300,000 240,600 0.8020 19.99 18.76 19.99 19.25 20.24 12,154 19.796 -1.22%
1997-12-01 0 0.820 0.780 0.820 0.820 0.820 70,000 57,400 0.8200 20.24 19.25 20.24 20.24 20.24 2,836 20.240 -1.20%
1997-11-28 0 0.830 0.770 0.830 0.800 0.830 334,000 269,720 0.8075 20.49 19.01 20.49 19.75 20.49 13,531 19.933 3.75%
1997-11-27 0 0.800 0.750 0.800 - - 0 0 - 19.75 18.51 19.75 - - 0 - -2.44%
1997-11-26 0 0.820 0.740 0.840 0.750 0.820 434,000 335,760 0.7736 20.24 18.27 20.73 18.51 20.24 17,583 19.096 9.33%
1997-11-25 0 0.750 0.750 0.790 0.750 0.760 116,000 87,500 0.7543 18.51 18.51 19.50 18.51 18.76 4,700 18.619 -3.85%
1997-11-24 0 0.780 0.760 0.780 0.770 0.780 140,000 108,700 0.7764 19.25 18.76 19.25 19.01 19.25 5,672 19.165 1.30%
1997-11-21 0 0.770 0.770 0.810 0.760 0.770 232,000 178,320 0.7686 19.01 19.01 19.99 18.76 19.01 9,399 18.972 -2.53%
1997-11-20 0 0.790 0.770 0.790 0.790 0.790 100,000 79,000 0.7900 19.50 19.01 19.50 19.50 19.50 4,051 19.500 3.95%
1997-11-19 0 0.760 0.760 0.790 0.760 0.770 180,000 137,800 0.7656 18.76 18.76 19.50 18.76 19.01 7,292 18.897 -3.80%
1997-11-18 0 0.790 0.780 0.790 0.790 0.790 50,000 39,500 0.7900 19.50 19.25 19.50 19.50 19.50 2,026 19.500 -4.82%
1997-11-17 0 0.830 0.760 0.830 0.750 0.830 680,000 528,300 0.7769 20.49 18.76 20.49 18.51 20.49 27,549 19.177 7.79%
1997-11-14 0 0.770 0.770 0.790 0.760 0.780 200,000 154,200 0.7710 19.01 19.01 19.50 18.76 19.25 8,103 19.031 -2.53%
1997-11-13 0 0.790 0.760 0.790 0.790 0.800 90,000 71,400 0.7933 19.50 18.76 19.50 19.50 19.75 3,646 19.582 3.95%
1997-11-12 0 0.760 0.740 0.800 0.760 0.770 100,000 76,500 0.7650 18.76 18.27 19.75 18.76 19.01 4,051 18.883 -5.00%
1997-11-11 0 0.800 0.780 0.830 0.800 0.800 50,000 40,000 0.8000 19.75 19.25 20.49 19.75 19.75 2,026 19.747 -3.61%
1997-11-10 0 0.830 0.780 0.830 0.830 0.830 150,000 124,500 0.8300 20.49 19.25 20.49 20.49 20.49 6,077 20.487 0.00%
1997-11-07 0 0.830 0.800 0.830 0.800 0.830 570,000 457,800 0.8032 20.49 19.75 20.49 19.75 20.49 23,092 19.825 -3.49%
1997-11-06 0 0.860 0.860 0.900 0.860 0.860 90,000 77,400 0.8600 21.23 21.23 22.22 21.23 21.23 3,646 21.228 -1.15%
1997-11-05 0 0.870 0.870 0.890 0.870 0.880 162,000 141,940 0.8762 21.47 21.47 21.97 21.47 21.72 6,563 21.627 -3.33%
1997-11-04 0 0.900 0.890 0.900 0.890 0.900 368,000 331,020 0.8995 22.22 21.97 22.22 21.97 22.22 14,909 22.203 -4.26%
1997-11-03 0 0.940 0.900 0.940 0.850 0.940 392,000 347,880 0.8874 23.20 22.22 23.20 20.98 23.20 15,881 21.905 10.59%
1997-10-31 0 0.850 0.850 0.870 0.820 0.860 1,694,000 1,420,500 0.8385 20.98 20.98 21.47 20.24 21.23 68,629 20.698 2.41%
1997-10-30 0 0.830 0.830 0.870 0.830 0.870 520,000 433,400 0.8335 20.49 20.49 21.47 20.49 21.47 21,067 20.573 -6.74%
1997-10-29 0 0.890 - 0.900 0.830 0.900 880,000 760,200 0.8639 21.97 - 22.22 20.49 22.22 35,651 21.323 0.00%
1997-10-28 0 0.890 0.810 0.900 0.840 0.950 500,000 439,100 0.8782 21.97 19.99 22.22 20.73 23.45 20,256 21.677 -7.29%
1997-10-27 0 0.960 - 0.960 0.930 0.970 860,000 817,200 0.9502 23.70 - 23.70 22.96 23.94 34,841 23.455 -1.03%
1997-10-24 0 0.970 0.920 0.980 0.810 0.970 2,412,000 2,244,940 0.9307 23.94 22.71 24.19 19.99 23.94 97,717 22.974 14.12%
1997-10-23 0 0.850 0.850 0.900 0.800 1.060 930,000 847,020 0.9108 20.98 20.98 22.22 19.75 26.16 37,677 22.481 -22.73%
1997-10-22 0 1.100 - 1.120 1.100 1.170 950,000 1,077,400 1.1341 27.15 - 27.65 27.15 28.88 38,487 27.994 -8.33%
1997-10-21 0 1.200 1.200 1.230 - - 50,000 60,000 1.2000 29.62 29.62 30.36 - - 2,026 29.620 0.00%
1997-10-20 0 1.200 1.180 1.200 1.200 1.250 1,530,000 1,866,000 1.2196 29.62 29.13 29.62 29.62 30.85 61,985 30.104 -3.23%
1997-10-17 0 1.240 1.220 1.250 1.200 1.250 1,400,000 1,720,500 1.2289 30.61 30.11 30.85 29.62 30.85 56,718 30.334 -3.12%
1997-10-16 0 1.280 1.200 1.280 1.200 1.280 324,000 396,020 1.2223 31.59 29.62 31.59 29.62 31.59 13,126 30.170 0.00%
1997-10-15 0 1.280 1.160 1.280 1.060 1.300 1,180,000 1,367,140 1.1586 31.59 28.63 31.59 26.16 32.09 47,805 28.598 4.07%
1997-10-14 0 1.230 1.220 1.230 1.220 1.260 574,000 713,240 1.2426 30.36 30.11 30.36 30.11 31.10 23,254 30.671 0.00%
1997-10-13 0 1.230 1.230 1.260 1.230 1.280 980,000 1,234,100 1.2593 30.36 30.36 31.10 30.36 31.59 39,703 31.084 -6.82%
1997-10-09 0 1.320 1.320 1.340 1.280 1.350 814,000 1,069,000 1.3133 32.58 32.58 33.08 31.59 33.32 32,978 32.416 -2.22%
1997-10-08 0 1.350 1.350 1.410 1.350 1.360 238,000 321,800 1.3521 33.32 33.32 34.80 33.32 33.57 9,642 33.375 -2.17%
1997-10-07 0 1.380 1.360 1.380 1.350 1.380 340,000 466,700 1.3726 34.06 33.57 34.06 33.32 34.06 13,774 33.882 2.22%
1997-10-06 0 1.350 1.350 1.370 1.350 1.390 800,000 1,095,700 1.3696 33.32 33.32 33.82 33.32 34.31 32,410 33.807 -3.57%
1997-10-03 0 1.400 1.400 1.430 1.390 1.390 218,000 303,020 1.3900 34.56 34.56 35.30 34.31 34.31 8,832 34.310 0.00%
1997-09-30 0 1.400 1.390 1.400 1.380 1.410 1,876,000 2,609,900 1.3912 34.56 34.31 34.56 34.06 34.80 76,002 34.340 -0.71%
1997-09-29 0 1.410 1.410 1.420 1.400 1.440 1,430,000 2,026,100 1.4169 34.80 34.80 35.05 34.56 35.54 57,934 34.973 0.71%
1997-09-26 0 1.400 1.400 1.410 1.390 1.410 2,330,000 3,266,300 1.4018 34.56 34.56 34.80 34.31 34.80 94,395 34.602 -2.10%
1997-09-25 0 1.430 1.430 1.440 1.420 1.450 2,944,000 4,236,760 1.4391 35.30 35.30 35.54 35.05 35.79 119,270 35.522 1.42%
1997-09-24 0 1.410 1.410 1.430 1.370 1.460 10,748,000 15,377,620 1.4307 34.80 34.80 35.30 33.82 36.04 435,434 35.316 5.22%
1997-09-23 0 1.340 1.340 1.350 1.340 1.400 3,078,000 4,166,900 1.3538 33.08 33.08 33.32 33.08 34.56 124,699 33.416 -2.90%
1997-09-22 0 1.380 1.380 1.390 1.380 1.470 4,924,000 6,934,720 1.4084 34.06 34.06 34.31 34.06 36.28 199,486 34.763 -6.12%
1997-09-19 0 1.470 1.470 1.510 1.450 1.500 560,000 822,200 1.4682 36.28 36.28 37.27 35.79 37.03 22,687 36.241 1.38%
1997-09-18 0 1.450 1.450 1.510 1.450 1.450 290,000 420,500 1.4500 35.79 35.79 37.27 35.79 35.79 11,749 35.791 -2.68%
1997-09-16 0 1.490 1.490 - 1.490 1.490 50,000 74,500 1.4900 36.78 36.78 - 36.78 36.78 2,026 36.778 -2.61%
1997-09-15 0 1.530 1.530 1.560 1.530 1.570 282,000 439,240 1.5576 37.77 37.77 38.51 37.77 38.75 11,425 38.447 -0.65%
1997-09-12 0 1.540 1.510 1.540 1.530 1.550 390,000 602,800 1.5456 38.01 37.27 38.01 37.77 38.26 15,800 38.152 0.65%
1997-09-11 0 1.530 1.530 1.550 1.520 1.560 510,000 785,300 1.5398 37.77 37.77 38.26 37.52 38.51 20,662 38.008 -2.56%
1997-09-10 0 1.640 1.620 1.660 1.600 1.660 2,124,000 3,439,380 1.6193 38.76 38.29 39.23 37.81 39.23 89,875 38.269 3.14%
1997-09-09 0 1.590 1.590 1.600 1.560 1.610 334,000 526,080 1.5751 37.58 37.58 37.81 36.87 38.05 14,133 37.224 0.00%
1997-09-08 0 1.590 1.550 1.630 1.590 1.590 10,000 15,900 1.5900 37.58 36.63 38.52 37.58 37.58 423 37.576 2.58%
1997-09-05 0 1.550 1.540 1.560 1.500 1.550 478,000 727,240 1.5214 36.63 36.39 36.87 35.45 36.63 20,226 35.956 0.00%
1997-09-04 0 1.550 1.540 1.550 1.540 1.600 720,000 1,122,800 1.5594 36.63 36.39 36.63 36.39 37.81 30,466 36.854 -2.52%
1997-09-03 0 1.590 1.590 1.600 1.540 1.620 1,220,000 1,919,660 1.5735 37.58 37.58 37.81 36.39 38.29 51,623 37.186 6.00%
1997-09-02 0 1.500 1.430 1.500 1.350 1.560 1,866,000 2,668,280 1.4299 35.45 33.80 35.45 31.90 36.87 78,958 33.794 -3.85%
1997-09-01 0 1.560 - 1.560 1.560 1.650 554,000 885,900 1.5991 36.87 - 36.87 36.87 38.99 23,442 37.791 -5.45%
1997-08-29 0 1.650 1.630 1.670 1.630 1.700 640,000 1,059,700 1.6558 38.99 38.52 39.47 38.52 40.18 27,081 39.131 -2.37%
1997-08-28 0 1.690 1.680 1.690 1.680 1.730 2,042,000 3,476,540 1.7025 39.94 39.70 39.94 39.70 40.88 86,405 40.235 0.00%
1997-08-27 0 1.690 1.680 1.690 1.670 1.730 2,312,000 3,914,200 1.6930 39.94 39.70 39.94 39.47 40.88 97,830 40.010 -2.31%
1997-08-26 0 1.730 1.720 1.730 1.730 1.800 3,326,000 5,832,760 1.7537 40.88 40.65 40.88 40.88 42.54 140,736 41.445 -1.70%
1997-08-25 0 1.760 1.740 1.760 1.700 1.790 4,688,000 8,205,760 1.7504 41.59 41.12 41.59 40.18 42.30 198,368 41.366 6.02%
1997-08-22 0 1.660 1.660 1.670 1.660 1.710 1,220,000 2,046,780 1.6777 39.23 39.23 39.47 39.23 40.41 51,623 39.649 0.61%
1997-08-21 0 1.650 1.650 1.660 1.650 1.730 1,108,000 1,859,700 1.6784 38.99 38.99 39.23 38.99 40.88 46,884 39.666 -2.37%
1997-08-20 0 1.690 1.670 1.690 1.610 1.740 1,152,000 1,955,160 1.6972 39.94 39.47 39.94 38.05 41.12 48,746 40.109 5.63%
1997-08-19 0 1.600 1.590 1.600 1.600 1.650 1,392,000 2,256,840 1.6213 37.81 37.58 37.81 37.81 38.99 58,901 38.316 -4.76%
1997-08-15 0 1.680 1.680 1.690 1.670 1.720 2,192,000 3,723,160 1.6985 39.70 39.70 39.94 39.47 40.65 92,752 40.141 0.00%
1997-08-14 0 1.680 1.680 1.690 1.630 1.720 1,798,000 2,990,420 1.6632 39.70 39.70 39.94 38.52 40.65 76,080 39.306 3.07%
1997-08-13 0 1.630 1.630 1.660 1.630 1.690 804,000 1,331,360 1.6559 38.52 38.52 39.23 38.52 39.94 34,020 39.134 -1.81%
1997-08-12 0 1.660 1.660 1.680 1.650 1.680 1,712,000 2,864,160 1.6730 39.23 39.23 39.70 38.99 39.70 72,441 39.538 -0.60%
1997-08-11 0 1.670 1.660 1.670 1.660 1.740 3,460,000 5,871,240 1.6969 39.47 39.23 39.47 39.23 41.12 146,406 40.102 0.60%
1997-08-08 0 1.660 1.660 1.670 1.620 1.680 3,160,000 5,212,080 1.6494 39.23 39.23 39.47 38.29 39.70 133,712 38.980 -2.35%
1997-08-07 0 1.700 1.680 1.700 1.690 1.800 7,710,000 13,475,080 1.7477 40.18 39.70 40.18 39.94 42.54 326,240 41.304 0.00%
1997-08-06 0 1.700 1.690 1.700 1.600 1.700 4,782,000 7,983,720 1.6695 40.18 39.94 40.18 37.81 40.18 202,345 39.456 9.68%
1997-08-05 0 1.550 1.550 1.560 1.460 1.570 2,778,000 4,281,920 1.5414 36.63 36.63 36.87 34.50 37.10 117,548 36.427 4.73%
1997-08-04 0 1.480 1.480 1.490 1.380 1.500 1,564,000 2,215,300 1.4164 34.98 34.98 35.21 32.61 35.45 66,179 33.474 5.71%
1997-08-01 0 1.400 1.390 1.400 1.390 1.400 950,000 1,329,200 1.3992 33.09 32.85 33.09 32.85 33.09 40,198 33.066 0.00%
1997-07-31 0 1.400 1.390 1.400 1.400 1.400 240,000 336,000 1.4000 33.09 32.85 33.09 33.09 33.09 10,155 33.086 0.00%
1997-07-30 0 1.400 1.380 1.400 1.380 1.410 124,000 172,240 1.3890 33.09 32.61 33.09 32.61 33.32 5,247 32.827 0.00%
1997-07-29 0 1.400 1.390 1.400 1.390 1.410 796,000 1,116,480 1.4026 33.09 32.85 33.09 32.85 33.32 33,682 33.148 -0.71%
1997-07-28 0 1.410 1.400 1.410 1.410 1.430 414,000 588,860 1.4224 33.32 33.09 33.32 33.32 33.80 17,518 33.615 -2.08%
1997-07-25 0 1.440 1.430 1.440 1.440 1.460 904,000 1,311,620 1.4509 34.03 33.80 34.03 34.03 34.50 38,252 34.289 0.00%
1997-07-24 0 1.440 1.430 1.440 1.440 1.450 420,000 607,100 1.4455 34.03 33.80 34.03 34.03 34.27 17,772 34.161 -0.69%
1997-07-23 0 1.450 1.420 1.450 1.420 1.450 432,000 619,140 1.4332 34.27 33.56 34.27 33.56 34.27 18,280 33.871 0.00%
1997-07-22 0 1.450 1.440 1.480 1.440 1.450 220,000 317,800 1.4445 34.27 34.03 34.98 34.03 34.27 9,309 34.139 0.69%
1997-07-21 0 1.440 1.440 1.450 1.440 1.470 62,000 91,080 1.4690 34.03 34.03 34.27 34.03 34.74 2,623 34.717 -0.69%
1997-07-18 0 1.450 1.440 1.460 1.440 1.460 350,000 506,100 1.4460 34.27 34.03 34.50 34.03 34.50 14,810 34.173 2.11%
1997-07-17 0 1.420 1.420 1.460 1.420 1.460 540,000 780,900 1.4461 33.56 33.56 34.50 33.56 34.50 22,850 34.176 -2.74%
1997-07-16 0 1.460 1.430 1.460 1.440 1.460 550,000 798,600 1.4520 34.50 33.80 34.50 34.03 34.50 23,273 34.315 0.00%
1997-07-15 0 1.460 1.460 1.470 1.430 1.470 542,000 783,100 1.4448 34.50 34.50 34.74 33.80 34.74 22,934 34.146 2.10%
1997-07-14 0 1.430 1.430 1.460 1.400 1.430 280,000 397,500 1.4196 33.80 33.80 34.50 33.09 33.80 11,848 33.550 -2.72%
1997-07-11 0 1.470 1.460 1.470 1.420 1.490 310,000 444,920 1.4352 34.74 34.50 34.74 33.56 35.21 13,117 33.919 2.08%
1997-07-10 0 1.440 1.430 1.450 1.440 1.480 752,000 1,099,140 1.4616 34.03 33.80 34.27 34.03 34.98 31,820 34.542 0.70%
1997-07-09 0 1.430 1.420 1.440 1.430 1.520 918,000 1,349,940 1.4705 33.80 33.56 34.03 33.80 35.92 38,844 34.753 0.00%
1997-07-08 0 1.430 1.420 1.430 1.370 1.440 1,390,000 1,953,300 1.4053 33.80 33.56 33.80 32.38 34.03 58,816 33.210 5.15%
1997-07-07 0 1.360 1.350 1.370 1.350 1.380 510,000 693,000 1.3588 32.14 31.90 32.38 31.90 32.61 21,580 32.113 0.00%
1997-07-04 0 1.360 1.350 1.380 1.350 1.360 332,000 448,900 1.3521 32.14 31.90 32.61 31.90 32.14 14,048 31.954 0.74%
1997-07-03 0 1.350 1.350 1.370 1.350 1.370 124,000 168,600 1.3597 31.90 31.90 32.38 31.90 32.38 5,247 32.133 -1.46%
1997-06-27 0 1.370 1.370 1.410 1.360 1.380 170,000 232,400 1.3671 32.38 32.38 33.32 32.14 32.61 7,193 32.308 0.00%
1997-06-26 0 1.370 1.360 1.400 1.360 1.380 250,000 342,800 1.3712 32.38 32.14 33.09 32.14 32.61 10,578 32.405 0.74%
1997-06-25 0 1.360 1.360 1.400 1.340 1.340 90,000 120,600 1.3400 32.14 32.14 33.09 31.67 31.67 3,808 31.668 0.00%
1997-06-24 0 1.360 1.360 1.370 1.340 1.360 450,000 607,500 1.3500 32.14 32.14 32.38 31.67 32.14 19,041 31.904 -0.73%
1997-06-23 0 1.370 1.370 1.400 1.330 1.400 138,000 189,140 1.3706 32.38 32.38 33.09 31.43 33.09 5,839 32.391 -2.14%
1997-06-20 0 1.400 1.400 1.440 1.400 1.440 382,000 541,800 1.4183 33.09 33.09 34.03 33.09 34.03 16,164 33.519 -3.45%
1997-06-19 0 1.450 1.430 1.450 1.430 1.450 572,000 824,200 1.4409 34.27 33.80 34.27 33.80 34.27 24,204 34.053 0.69%
1997-06-18 0 1.440 1.440 1.450 1.400 1.480 230,000 330,000 1.4348 34.03 34.03 34.27 33.09 34.98 9,732 33.908 2.86%
1997-06-17 0 1.400 1.400 1.440 1.400 1.420 596,000 836,400 1.4034 33.09 33.09 34.03 33.09 33.56 25,219 33.165 0.00%
1997-06-16 0 1.400 1.380 1.420 1.370 1.440 522,000 721,320 1.3818 33.09 32.61 33.56 32.38 34.03 22,088 32.657 2.19%
1997-06-13 0 1.370 1.360 1.400 1.300 1.370 716,000 960,600 1.3416 32.38 32.14 33.09 30.72 32.38 30,297 31.706 1.48%
1997-06-12 0 1.350 1.340 1.370 1.350 1.410 548,000 765,480 1.3969 31.90 31.67 32.38 31.90 33.32 23,188 33.012 -6.25%
1997-06-11 0 1.440 1.410 1.460 1.400 1.500 360,000 517,600 1.4378 34.03 33.32 34.50 33.09 35.45 15,233 33.979 0.70%
1997-06-10 0 1.430 1.430 1.440 1.420 1.440 370,000 529,900 1.4322 33.80 33.80 34.03 33.56 34.03 15,656 33.846 -0.69%
1997-06-06 0 1.440 1.430 1.460 1.440 1.460 240,000 346,800 1.4450 34.03 33.80 34.50 34.03 34.50 10,155 34.150 0.00%
1997-06-05 0 1.440 1.440 1.480 1.410 1.450 262,000 377,540 1.4410 34.03 34.03 34.98 33.32 34.27 11,086 34.055 -1.37%
1997-06-04 0 1.460 1.450 1.460 1.460 1.480 396,000 580,160 1.4651 34.50 34.27 34.50 34.50 34.98 16,756 34.623 0.00%
1997-06-03 0 1.460 1.460 1.480 1.450 1.460 272,000 396,260 1.4568 34.50 34.50 34.98 34.27 34.50 11,509 34.429 -2.67%
1997-06-02 0 1.500 - 1.520 1.500 1.540 846,000 1,284,360 1.5182 35.45 - 35.92 35.45 36.39 35,798 35.878 -3.23%
1997-05-30 0 1.550 1.550 1.560 1.550 1.580 186,000 290,300 1.5608 36.63 36.63 36.87 36.63 37.34 7,870 36.885 -1.27%
1997-05-29 0 1.570 1.560 1.590 1.560 1.600 940,000 1,485,560 1.5804 37.10 36.87 37.58 36.87 37.81 39,775 37.349 -1.87%
1997-05-28 0 1.600 1.590 1.600 1.560 1.630 1,846,000 2,932,360 1.5885 37.81 37.58 37.81 36.87 38.52 78,111 37.541 0.63%
1997-05-27 0 1.590 1.580 1.590 1.540 1.600 3,238,000 5,090,080 1.5720 37.58 37.34 37.58 36.39 37.81 137,012 37.150 2.58%
1997-05-26 0 1.550 1.550 1.560 1.550 1.600 2,250,000 3,536,500 1.5718 36.63 36.63 36.87 36.63 37.81 95,206 37.146 0.00%
1997-05-23 0 1.550 1.540 1.570 1.530 1.550 1,250,000 1,925,220 1.5402 36.63 36.39 37.10 36.16 36.63 52,892 36.399 0.00%
1997-05-22 0 1.550 1.530 1.550 1.530 1.580 1,350,000 2,098,040 1.5541 36.63 36.16 36.63 36.16 37.34 57,124 36.728 0.00%
1997-05-21 0 1.550 1.550 1.570 1.500 1.610 2,100,000 3,288,240 1.5658 36.63 36.63 37.10 35.45 38.05 88,859 37.005 -1.27%
1997-05-20 0 1.570 1.560 1.580 1.550 1.670 3,620,000 5,786,800 1.5986 37.10 36.87 37.34 36.63 39.47 153,176 37.779 -2.48%
1997-05-19 0 1.610 1.610 1.630 1.500 1.610 8,940,000 14,140,680 1.5817 38.05 38.05 38.52 35.45 38.05 378,286 37.381 9.52%
1997-05-16 0 1.470 1.460 1.470 1.370 1.520 3,928,000 5,673,400 1.4443 34.74 34.50 34.74 32.38 35.92 166,209 34.134 7.30%
1997-05-15 0 1.370 1.370 1.380 1.370 1.400 1,074,000 1,484,180 1.3819 32.38 32.38 32.61 32.38 33.09 45,445 32.659 1.48%
1997-05-14 0 1.350 1.350 1.360 1.350 1.380 1,210,000 1,656,020 1.3686 31.90 31.90 32.14 31.90 32.61 51,200 32.344 0.00%
1997-05-13 0 1.350 1.350 1.360 1.330 1.370 814,000 1,098,000 1.3489 31.90 31.90 32.14 31.43 32.38 34,444 31.878 0.75%
1997-05-12 0 1.340 1.330 1.350 1.340 1.360 826,000 1,112,860 1.3473 31.67 31.43 31.90 31.67 32.14 34,951 31.840 0.00%
1997-05-09 0 1.340 1.340 1.350 1.340 1.350 348,000 468,900 1.3474 31.67 31.67 31.90 31.67 31.90 14,725 31.843 0.75%
1997-05-08 0 1.330 1.330 1.340 1.330 1.340 406,000 542,580 1.3364 31.43 31.43 31.67 31.43 31.67 17,179 31.583 -1.48%
1997-05-07 0 1.350 1.350 1.370 1.350 1.370 240,000 325,960 1.3582 31.90 31.90 32.38 31.90 32.38 10,155 32.097 -0.74%
1997-05-06 0 1.360 1.350 1.370 1.350 1.370 630,000 856,800 1.3600 32.14 31.90 32.38 31.90 32.38 26,658 32.141 0.00%
1997-05-05 0 1.360 1.350 1.360 1.330 1.390 560,000 761,500 1.3598 32.14 31.90 32.14 31.43 32.85 23,696 32.137 0.00%
1997-05-02 0 1.360 1.330 1.360 1.350 1.360 470,000 638,200 1.3579 32.14 31.43 32.14 31.90 32.14 19,888 32.090 -0.73%
1997-05-01 0 1.370 1.360 1.370 1.360 1.390 616,000 849,260 1.3787 32.38 32.14 32.38 32.14 32.85 26,065 32.582 0.74%
1997-04-30 0 1.360 1.360 1.370 1.350 1.380 506,000 692,420 1.3684 32.14 32.14 32.38 31.90 32.61 21,411 32.340 1.49%
1997-04-29 0 1.340 1.340 1.350 1.320 1.350 612,000 821,100 1.3417 31.67 31.67 31.90 31.20 31.90 25,896 31.707 1.52%
1997-04-28 0 1.320 1.310 1.330 1.300 1.330 452,000 597,900 1.3228 31.20 30.96 31.43 30.72 31.43 19,126 31.261 0.76%
1997-04-25 0 1.310 1.310 1.330 1.300 1.350 614,000 815,060 1.3275 30.96 30.96 31.43 30.72 31.90 25,981 31.372 -2.96%
1997-04-24 0 1.350 1.350 1.360 1.350 1.380 852,000 1,159,240 1.3606 31.90 31.90 32.14 31.90 32.61 36,051 32.155 -1.46%
1997-04-23 0 1.370 1.370 1.380 1.360 1.390 658,000 903,260 1.3727 32.38 32.38 32.61 32.14 32.85 27,843 32.442 -1.44%
1997-04-22 0 1.390 1.370 1.390 1.360 1.400 1,324,000 1,827,060 1.3800 32.85 32.38 32.85 32.14 33.09 56,024 32.612 0.72%
1997-04-21 0 1.380 1.370 1.380 1.370 1.400 2,028,000 2,793,260 1.3773 32.61 32.38 32.61 32.38 33.09 85,813 32.551 2.22%
1997-04-18 0 1.350 1.350 1.360 1.340 1.380 2,064,000 2,810,320 1.3616 31.90 31.90 32.14 31.67 32.61 87,336 32.178 3.85%
1997-04-17 0 1.300 1.300 1.320 1.300 1.360 2,856,000 3,776,900 1.3224 30.72 30.72 31.20 30.72 32.14 120,849 31.253 0.78%
1997-04-16 0 1.290 1.290 1.300 1.290 1.300 1,628,000 2,111,720 1.2971 30.49 30.49 30.72 30.49 30.72 68,887 30.655 -0.77%
1997-04-15 0 1.300 1.300 1.310 1.300 1.320 270,000 351,600 1.3022 30.72 30.72 30.96 30.72 31.20 11,425 30.775 -2.26%
1997-04-14 0 1.330 1.310 1.330 1.310 1.330 90,000 119,160 1.3240 31.43 30.96 31.43 30.96 31.43 3,808 31.290 -0.75%
1997-04-11 0 1.340 1.330 1.360 1.300 1.340 620,000 817,260 1.3182 31.67 31.43 32.14 30.72 31.67 26,235 31.152 0.75%
1997-04-10 0 1.330 1.330 1.350 1.310 1.330 180,000 237,480 1.3193 31.43 31.43 31.90 30.96 31.43 7,617 31.180 0.76%
1997-04-09 0 1.320 1.310 1.330 1.310 1.320 244,000 320,740 1.3145 31.20 30.96 31.43 30.96 31.20 10,325 31.066 -0.75%
1997-04-08 0 1.330 1.310 1.360 1.280 1.330 472,000 614,000 1.3008 31.43 30.96 32.14 30.25 31.43 19,972 30.743 2.31%
1997-04-07 0 1.300 1.290 1.300 1.290 1.320 586,000 758,500 1.2944 30.72 30.49 30.72 30.49 31.20 24,796 30.590 0.78%
1997-04-04 0 1.290 1.290 1.300 1.290 1.310 616,000 800,460 1.2994 30.49 30.49 30.72 30.49 30.96 26,065 30.710 -1.53%
1997-04-03 0 1.310 1.310 1.330 1.310 1.310 250,000 327,500 1.3100 30.96 30.96 31.43 30.96 30.96 10,578 30.959 -1.50%
1997-04-02 0 1.330 1.330 1.360 1.330 1.360 150,000 202,300 1.3487 31.43 31.43 32.14 31.43 32.14 6,347 31.873 -1.48%
1997-04-01 0 1.350 1.320 1.350 1.360 1.360 266,000 361,760 1.3600 31.90 31.20 31.90 32.14 32.14 11,255 32.141 -2.17%
1997-03-27 0 1.380 1.360 1.380 1.330 1.380 1,206,000 1,625,260 1.3476 32.61 32.14 32.61 31.43 32.61 51,031 31.849 1.47%
1997-03-26 0 1.360 1.330 1.370 1.350 1.390 634,000 870,460 1.3730 32.14 31.43 32.38 31.90 32.85 26,827 32.447 -2.16%
1997-03-25 0 1.390 1.370 1.390 1.390 1.440 630,000 883,860 1.4030 32.85 32.38 32.85 32.85 34.03 26,658 33.156 -0.71%
1997-03-24 0 1.400 1.380 1.420 1.350 1.400 450,000 616,300 1.3696 33.09 32.61 33.56 31.90 33.09 19,041 32.367 3.70%
1997-03-21 0 1.350 1.310 1.360 1.350 1.400 750,000 1,038,800 1.3851 31.90 30.96 32.14 31.90 33.09 31,735 32.733 -3.57%
1997-03-20 0 1.400 1.400 1.410 1.400 1.480 3,210,000 4,600,900 1.4333 33.09 33.09 33.32 33.09 34.98 135,828 33.873 1.45%
1997-03-19 0 1.380 1.370 1.400 1.370 1.600 9,086,000 13,511,080 1.4870 32.61 32.38 33.09 32.38 37.81 384,464 35.143 -0.72%
1997-03-18 0 1.390 1.370 1.400 1.330 1.410 2,920,000 3,985,300 1.3648 32.85 32.38 33.09 31.43 33.32 123,557 32.255 4.51%
1997-03-17 0 1.330 1.310 1.340 1.320 1.330 80,000 105,900 1.3238 31.43 30.96 31.67 31.20 31.43 3,385 31.284 0.00%
1997-03-14 0 1.330 1.310 1.330 1.300 1.340 804,000 1,055,880 1.3133 31.43 30.96 31.43 30.72 31.67 34,020 31.037 1.53%
1997-03-13 0 1.310 1.310 1.320 1.310 1.340 180,000 236,700 1.3150 30.96 30.96 31.20 30.96 31.67 7,617 31.077 -2.96%
1997-03-12 0 1.350 1.300 1.350 1.310 1.380 490,000 660,700 1.3484 31.90 30.72 31.90 30.96 32.61 20,734 31.866 -2.17%
1997-03-11 0 1.380 1.380 1.400 1.380 1.380 184,000 253,920 1.3800 32.61 32.61 33.09 32.61 32.61 7,786 32.613 -1.43%
1997-03-10 0 1.400 1.400 1.430 1.380 1.400 156,000 217,080 1.3915 33.09 33.09 33.80 32.61 33.09 6,601 32.886 0.72%
1997-03-07 0 1.390 1.390 1.410 1.390 1.400 324,000 451,200 1.3926 32.85 32.85 33.32 32.85 33.09 13,710 32.911 -2.11%
1997-03-06 0 1.420 1.420 1.430 1.400 1.440 70,000 98,800 1.4114 33.56 33.56 33.80 33.09 34.03 2,962 33.356 1.43%
1997-03-05 0 1.400 1.380 1.450 1.400 1.450 120,000 169,000 1.4083 33.09 32.61 34.27 33.09 34.27 5,078 33.283 -1.41%
1997-03-04 0 1.420 1.410 1.460 1.420 1.430 216,000 307,520 1.4237 33.56 33.32 34.50 33.56 33.80 9,140 33.646 2.16%
1997-03-03 0 1.390 1.390 1.400 1.390 1.390 130,000 180,700 1.3900 32.85 32.85 33.09 32.85 32.85 5,501 32.850 -2.80%
1997-02-28 0 1.430 1.400 1.430 1.400 1.430 116,000 162,660 1.4022 33.80 33.09 33.80 33.09 33.80 4,908 33.139 1.42%
1997-02-27 0 1.410 1.410 1.430 1.400 1.430 1,596,000 2,237,780 1.4021 33.32 33.32 33.80 33.09 33.80 67,533 33.136 0.71%
1997-02-26 0 1.400 1.400 1.420 1.360 1.400 596,000 828,400 1.3899 33.09 33.09 33.56 32.14 33.09 25,219 32.848 1.45%
1997-02-25 0 1.380 1.370 1.400 1.370 1.400 316,000 436,780 1.3822 32.61 32.38 33.09 32.38 33.09 13,371 32.666 -2.82%
1997-02-24 0 1.420 1.400 1.420 1.310 1.430 98,000 138,280 1.4110 33.56 33.09 33.56 30.96 33.80 4,147 33.346 -2.07%
1997-02-21 0 1.450 1.420 1.450 1.450 1.450 10,000 14,500 1.4500 34.27 33.56 34.27 34.27 34.27 423 34.268 0.00%
1997-02-20 0 1.450 - 1.490 - - 0 0 - 34.27 - 35.21 - - 0 - 0.00%
1997-02-19 0 1.450 1.350 1.450 - - 0 0 - 34.27 31.90 34.27 - - 0 - 0.00%
1997-02-18 0 1.450 1.400 1.450 1.410 1.450 256,000 367,160 1.4342 34.27 33.09 34.27 33.32 34.27 10,832 33.895 -2.68%
1997-02-17 0 1.490 1.430 1.490 1.450 1.490 100,000 146,300 1.4630 35.21 33.80 35.21 34.27 35.21 4,231 34.575 2.76%
1997-02-14 0 1.450 1.420 1.460 1.450 1.460 30,000 43,600 1.4533 34.27 33.56 34.50 34.27 34.50 1,269 34.346 -2.68%
1997-02-13 0 1.490 1.440 1.490 1.460 1.490 140,000 205,600 1.4686 35.21 34.03 35.21 34.50 35.21 5,924 34.707 -0.67%
1997-02-12 0 1.500 1.460 1.500 1.470 1.500 50,000 74,000 1.4800 35.45 34.50 35.45 34.74 35.45 2,116 34.977 1.35%
1997-02-11 0 1.480 - 1.480 1.440 1.480 80,000 116,100 1.4513 34.98 - 34.98 34.03 34.98 3,385 34.297 0.00%
1997-02-10 0 1.480 1.420 1.500 1.380 1.480 220,000 321,040 1.4593 34.98 33.56 35.45 32.61 34.98 9,309 34.487 0.00%
1997-02-05 0 1.480 1.480 1.500 1.480 1.500 100,000 149,600 1.4960 34.98 34.98 35.45 34.98 35.45 4,231 35.355 -1.33%
1997-02-04 0 1.500 1.450 1.520 1.430 1.500 548,000 800,000 1.4599 35.45 34.27 35.92 33.80 35.45 23,188 34.501 3.45%
1997-02-03 0 1.450 1.440 1.460 1.440 1.470 428,000 625,400 1.4612 34.27 34.03 34.50 34.03 34.74 18,110 34.533 -2.03%
1997-01-31 0 1.480 1.430 1.480 1.440 1.500 1,124,000 1,631,580 1.4516 34.98 33.80 34.98 34.03 35.45 47,561 34.305 -1.33%
1997-01-30 0 1.500 1.480 1.530 1.480 1.500 260,000 388,800 1.4954 35.45 34.98 36.16 34.98 35.45 11,002 35.340 0.00%
1997-01-29 0 1.500 1.500 1.520 1.440 1.530 1,200,000 1,815,500 1.5129 35.45 35.45 35.92 34.03 36.16 50,777 35.755 -1.32%
1997-01-28 0 1.520 1.520 1.540 1.520 1.550 424,000 650,880 1.5351 35.92 35.92 36.39 35.92 36.63 17,941 36.279 -1.94%
1997-01-27 0 1.550 1.530 1.550 1.510 1.550 1,162,000 1,773,320 1.5261 36.63 36.16 36.63 35.69 36.63 49,169 36.066 1.97%
1997-01-24 0 1.520 1.500 1.540 1.520 1.610 860,000 1,342,780 1.5614 35.92 35.45 36.39 35.92 38.05 36,390 36.900 -3.80%
1997-01-23 0 1.580 1.550 1.580 1.550 1.610 1,004,000 1,584,700 1.5784 37.34 36.63 37.34 36.63 38.05 42,483 37.302 -1.86%
1997-01-22 0 1.610 1.590 1.610 1.580 1.670 2,456,000 3,917,420 1.5950 38.05 37.58 38.05 37.34 39.47 103,923 37.695 -1.23%
1997-01-21 0 1.630 1.590 1.630 1.590 1.630 310,000 496,100 1.6003 38.52 37.58 38.52 37.58 38.52 13,117 37.820 1.24%
1997-01-20 0 1.610 1.600 1.610 1.580 1.630 402,000 650,620 1.6185 38.05 37.81 38.05 37.34 38.52 17,010 38.249 -0.62%
1997-01-17 0 1.620 1.610 1.630 1.620 1.650 896,000 1,465,460 1.6356 38.29 38.05 38.52 38.29 38.99 37,913 38.653 -1.82%
1997-01-16 0 1.650 1.650 1.660 1.630 1.650 584,000 960,900 1.6454 38.99 38.99 39.23 38.52 38.99 24,711 38.885 0.00%
1997-01-15 0 1.650 1.640 1.650 1.650 1.660 590,000 974,500 1.6517 38.99 38.76 38.99 38.99 39.23 24,965 39.034 -0.60%
1997-01-14 0 1.660 1.660 1.680 1.650 1.660 790,000 1,305,800 1.6529 39.23 39.23 39.70 38.99 39.23 33,428 39.063 -0.60%
1997-01-13 0 1.670 1.660 1.680 1.670 1.680 806,000 1,352,620 1.6782 39.47 39.23 39.70 39.47 39.70 34,105 39.660 -0.60%
1997-01-10 0 1.680 1.670 1.690 1.670 1.700 1,030,000 1,734,160 1.6837 39.70 39.47 39.94 39.47 40.18 43,583 39.790 0.00%
1997-01-09 0 1.680 1.680 1.690 1.670 1.710 708,000 1,197,240 1.6910 39.70 39.70 39.94 39.47 40.41 29,958 39.964 1.20%
1997-01-08 0 1.660 1.660 1.670 1.640 1.670 1,220,000 2,023,900 1.6589 39.23 39.23 39.47 38.76 39.47 51,623 39.205 0.61%
1997-01-07 0 1.650 1.640 1.650 1.640 1.680 838,000 1,387,780 1.6561 38.99 38.76 38.99 38.76 39.70 35,459 39.138 -1.79%
1997-01-06 0 1.680 1.670 1.690 1.680 1.700 762,000 1,280,560 1.6805 39.70 39.47 39.94 39.70 40.18 32,243 39.716 0.00%
1997-01-03 0 1.680 1.680 1.690 1.680 1.700 574,000 969,820 1.6896 39.70 39.70 39.94 39.70 40.18 24,288 39.930 -0.59%
1997-01-02 0 1.690 1.680 1.690 1.640 1.690 290,000 477,900 1.6479 39.94 39.70 39.94 38.76 39.94 12,271 38.945 0.90%
1996-12-31 0 1.710 1.710 1.720 1.710 1.720 3,226,000 5,576,420 1.7286 39.59 39.59 39.82 39.59 39.82 139,357 40.015 -1.72%
1996-12-30 0 1.740 1.730 1.750 1.700 1.750 344,000 589,440 1.7135 40.28 40.05 40.51 39.35 40.51 14,860 39.666 4.82%
1996-12-27 0 1.660 1.650 1.700 1.660 1.660 70,000 116,200 1.6600 38.43 38.20 39.35 38.43 38.43 3,024 38.428 0.00%
1996-12-24 0 1.660 1.630 1.660 1.630 1.660 546,000 890,580 1.6311 38.43 37.73 38.43 37.73 38.43 23,586 37.759 1.22%
1996-12-23 0 1.640 1.620 1.640 1.620 1.650 568,000 929,900 1.6371 37.96 37.50 37.96 37.50 38.20 24,537 37.899 -1.20%
1996-12-20 0 1.660 1.640 1.660 1.640 1.670 368,000 609,380 1.6559 38.43 37.96 38.43 37.96 38.66 15,897 38.333 -0.60%
1996-12-19 0 1.670 1.660 1.670 1.660 1.670 198,000 330,040 1.6669 38.66 38.43 38.66 38.43 38.66 8,553 38.587 0.00%
1996-12-18 0 1.670 1.660 1.670 1.660 1.680 540,000 902,700 1.6717 38.66 38.43 38.66 38.43 38.89 23,327 38.698 0.00%
1996-12-17 0 1.670 1.640 1.670 1.630 1.690 1,714,000 2,847,860 1.6615 38.66 37.96 38.66 37.73 39.12 74,042 38.463 2.45%
1996-12-16 0 1.630 1.630 1.640 1.620 1.840 1,924,000 3,278,760 1.7041 37.73 37.73 37.96 37.50 42.59 83,113 39.449 -8.43%
1996-12-13 0 1.780 1.780 - 1.750 1.790 320,000 565,700 1.7678 41.21 41.21 - 40.51 41.44 13,823 40.923 0.56%
1996-12-12 0 1.770 1.770 1.800 1.750 1.770 104,000 183,100 1.7606 40.97 40.97 41.67 40.51 40.97 4,493 40.756 -1.12%
1996-12-11 0 1.790 1.760 1.790 1.800 1.820 380,000 688,500 1.8118 41.44 40.74 41.44 41.67 42.13 16,415 41.943 -1.10%
1996-12-10 0 1.810 1.820 1.830 1.790 1.820 498,000 901,740 1.8107 41.90 42.13 42.36 41.44 42.13 21,513 41.917 0.56%
1996-12-09 0 1.800 1.800 1.810 1.800 1.830 644,000 1,166,700 1.8116 41.67 41.67 41.90 41.67 42.36 27,820 41.938 2.27%
1996-12-06 0 1.760 1.730 1.760 1.700 1.790 1,994,000 3,478,600 1.7445 40.74 40.05 40.74 39.35 41.44 86,137 40.385 -2.22%
1996-12-05 0 1.800 1.790 1.800 1.790 1.870 1,758,000 3,222,100 1.8328 41.67 41.44 41.67 41.44 43.29 75,942 42.428 -4.26%
1996-12-04 0 1.880 1.880 1.890 1.880 1.910 2,766,000 5,219,140 1.8869 43.52 43.52 43.75 43.52 44.21 119,486 43.680 -1.05%
1996-12-03 0 1.900 1.890 1.900 1.860 1.900 5,640,000 10,629,200 1.8846 43.98 43.75 43.98 43.06 43.98 243,637 43.627 1.06%
1996-12-02 0 1.880 1.870 1.880 1.790 1.880 16,284,000 29,569,320 1.8159 43.52 43.29 43.52 41.44 43.52 703,438 42.035 6.82%
1996-11-29 0 1.760 1.760 1.770 1.720 1.760 2,222,000 3,883,000 1.7475 40.74 40.74 40.97 39.82 40.74 95,986 40.454 2.92%
1996-11-28 0 1.710 1.710 1.730 1.690 1.720 1,148,000 1,952,600 1.7009 39.59 39.59 40.05 39.12 39.82 49,591 39.374 1.18%
1996-11-27 0 1.690 1.690 1.720 1.680 1.720 856,000 1,457,100 1.7022 39.12 39.12 39.82 38.89 39.82 36,978 39.405 0.60%
1996-11-26 0 1.680 1.680 1.710 1.680 1.700 1,044,000 1,765,720 1.6913 38.89 38.89 39.59 38.89 39.35 45,099 39.152 0.00%
1996-11-25 0 1.680 1.670 1.700 1.650 1.700 278,000 466,540 1.6782 38.89 38.66 39.35 38.20 39.35 12,009 38.849 0.00%
1996-11-22 0 1.680 1.640 1.680 1.640 1.700 216,000 358,740 1.6608 38.89 37.96 38.89 37.96 39.35 9,331 38.447 0.00%
1996-11-21 0 1.680 1.620 1.680 1.660 1.700 258,000 432,640 1.6769 38.89 37.50 38.89 38.43 39.35 11,145 38.819 -1.18%
1996-11-20 0 1.700 1.650 1.700 1.630 1.700 260,000 428,760 1.6491 39.35 38.20 39.35 37.73 39.35 11,232 38.175 3.03%
1996-11-19 0 1.650 1.640 1.670 1.640 1.660 554,000 914,100 1.6500 38.20 37.96 38.66 37.96 38.43 23,932 38.196 -0.60%
1996-11-18 0 1.660 1.660 1.680 1.660 1.680 696,000 1,160,360 1.6672 38.43 38.43 38.89 38.43 38.89 30,066 38.594 -1.19%
1996-11-15 0 1.680 1.680 1.700 1.680 1.710 300,000 505,500 1.6850 38.89 38.89 39.35 38.89 39.59 12,959 39.006 -1.18%
1996-11-14 0 1.700 1.660 1.700 1.700 1.700 94,000 159,800 1.7000 39.35 38.43 39.35 39.35 39.35 4,061 39.354 -1.16%
1996-11-13 0 1.720 1.710 1.720 1.700 1.730 914,000 1,565,480 1.7128 39.82 39.59 39.82 39.35 40.05 39,483 39.649 0.58%
1996-11-12 0 1.710 1.710 1.720 1.710 1.740 414,000 712,380 1.7207 39.59 39.59 39.82 39.59 40.28 17,884 39.833 -0.58%
1996-11-11 0 1.720 1.710 1.730 1.710 1.740 478,000 822,560 1.7208 39.82 39.59 40.05 39.59 40.28 20,649 39.836 1.18%
1996-11-08 0 1.700 1.670 1.720 1.660 1.700 612,000 1,023,120 1.6718 39.35 38.66 39.82 38.43 39.35 26,437 38.700 -1.16%
1996-11-07 0 1.720 1.720 1.740 1.700 1.790 922,000 1,604,080 1.7398 39.82 39.82 40.28 39.35 41.44 39,829 40.275 -3.37%
1996-11-06 0 1.780 1.790 1.800 1.710 1.790 1,046,000 1,818,760 1.7388 41.21 41.44 41.67 39.59 41.44 45,185 40.251 4.09%
1996-11-05 0 1.710 1.710 1.720 1.700 1.760 1,210,000 2,078,160 1.7175 39.59 39.59 39.82 39.35 40.74 52,270 39.758 1.79%
1996-11-04 0 1.680 1.680 1.690 1.680 1.720 1,774,000 3,010,380 1.6969 38.89 38.89 39.12 38.89 39.82 76,633 39.283 0.60%
1996-11-01 0 1.670 1.660 1.670 1.550 1.730 1,832,000 3,080,100 1.6813 38.66 38.43 38.66 35.88 40.05 79,139 38.920 9.15%
1996-10-31 0 1.530 1.500 1.540 1.500 1.530 110,000 166,400 1.5127 35.42 34.72 35.65 34.72 35.42 4,752 35.018 2.00%
1996-10-30 0 1.500 1.480 1.500 1.490 1.500 30,000 44,800 1.4933 34.72 34.26 34.72 34.49 34.72 1,296 34.569 0.00%
1996-10-29 0 1.500 1.470 1.500 1.470 1.500 240,000 354,820 1.4784 34.72 34.03 34.72 34.03 34.72 10,368 34.224 -0.66%
1996-10-28 0 1.510 1.480 1.510 - - 0 0 - 34.96 34.26 34.96 - - 0 - 0.00%
1996-10-25 0 1.510 1.480 1.510 1.520 1.520 10,000 15,200 1.5200 34.96 34.26 34.96 35.19 35.19 432 35.187 -0.66%
1996-10-24 0 1.520 1.480 1.520 1.520 1.520 170,000 258,400 1.5200 35.19 34.26 35.19 35.19 35.19 7,344 35.187 -0.65%
1996-10-23 0 1.530 1.460 - 1.480 1.530 518,000 776,680 1.4994 35.42 33.80 - 34.26 35.42 22,377 34.709 1.32%
1996-10-22 0 1.510 1.500 1.510 1.510 1.520 190,000 288,700 1.5195 34.96 34.72 34.96 34.96 35.19 8,208 35.175 -0.66%
1996-10-18 0 1.520 1.520 1.530 1.520 1.530 60,000 91,400 1.5233 35.19 35.19 35.42 35.19 35.42 2,592 35.264 -1.30%
1996-10-17 0 1.540 1.500 1.540 1.500 1.540 526,000 801,500 1.5238 35.65 34.72 35.65 34.72 35.65 22,722 35.274 0.00%
1996-10-16 0 1.540 1.520 1.540 1.550 1.550 120,000 186,000 1.5500 35.65 35.19 35.65 35.88 35.88 5,184 35.881 -0.65%
1996-10-15 0 1.550 1.550 1.600 1.550 1.560 70,000 108,700 1.5529 35.88 35.88 37.04 35.88 36.11 3,024 35.947 -0.64%
1996-10-14 0 1.560 1.560 1.580 1.550 1.560 220,000 342,700 1.5577 36.11 36.11 36.58 35.88 36.11 9,504 36.060 0.65%
1996-10-11 0 1.550 1.500 1.550 1.500 1.550 120,000 182,680 1.5223 35.88 34.72 35.88 34.72 35.88 5,184 35.241 0.65%
1996-10-10 0 1.540 1.530 1.540 1.540 1.560 318,000 491,700 1.5462 35.65 35.42 35.65 35.65 36.11 13,737 35.794 -1.91%
1996-10-09 0 1.570 1.570 1.580 1.560 1.570 100,000 156,300 1.5630 36.34 36.34 36.58 36.11 36.34 4,320 36.182 1.29%
1996-10-08 0 1.550 1.550 1.570 1.540 1.560 290,000 450,480 1.5534 35.88 35.88 36.34 35.65 36.11 12,527 35.959 -0.64%
1996-10-07 0 1.560 1.560 1.570 1.560 1.560 250,000 390,000 1.5600 36.11 36.11 36.34 36.11 36.11 10,800 36.113 -0.64%
1996-10-04 0 1.570 1.550 1.570 1.530 1.600 776,000 1,205,820 1.5539 36.34 35.88 36.34 35.42 37.04 33,522 35.971 1.29%
1996-10-03 0 1.550 1.540 1.550 1.540 1.570 334,000 516,460 1.5463 35.88 35.65 35.88 35.65 36.34 14,428 35.795 -2.52%
1996-10-02 0 1.590 - 1.590 1.590 1.590 20,000 31,800 1.5900 36.81 - 36.81 36.81 36.81 864 36.807 -1.85%
1996-10-01 0 1.620 - 1.620 1.580 1.620 120,000 192,000 1.6000 37.50 - 37.50 36.58 37.50 5,184 37.039 1.25%
1996-09-30 0 1.600 1.560 1.600 1.560 1.600 124,000 195,440 1.5761 37.04 36.11 37.04 36.11 37.04 5,357 36.486 1.27%
1996-09-27 0 1.580 1.560 1.580 1.540 1.580 240,000 374,280 1.5595 36.58 36.11 36.58 35.65 36.58 10,368 36.101 3.27%
1996-09-26 0 1.530 1.480 1.530 1.480 1.590 444,000 665,880 1.4997 35.42 34.26 35.42 34.26 36.81 19,180 34.718 -1.92%
1996-09-25 0 1.560 1.550 1.560 1.550 1.590 42,000 65,940 1.5700 36.11 35.88 36.11 35.88 36.81 1,814 36.344 0.00%
1996-09-24 0 1.560 1.500 1.560 1.540 1.580 68,000 106,240 1.5624 36.11 34.72 36.11 35.65 36.58 2,937 36.167 -2.50%
1996-09-23 0 1.600 - 1.600 1.580 1.620 110,000 175,660 1.5969 37.04 - 37.04 36.58 37.50 4,752 36.967 0.00%
1996-09-20 0 1.600 1.550 1.650 1.560 1.650 550,000 867,540 1.5773 37.04 35.88 38.20 36.11 38.20 23,759 36.514 -2.44%
1996-09-19 0 1.640 - 1.640 1.610 1.680 60,000 98,360 1.6393 37.96 - 37.96 37.27 38.89 2,592 37.949 0.61%
1996-09-18 0 1.630 1.630 1.650 1.630 1.690 330,000 540,600 1.6382 37.73 37.73 38.20 37.73 39.12 14,255 37.923 0.62%
1996-09-17 0 1.620 1.620 1.630 1.610 1.650 292,000 475,620 1.6288 37.50 37.50 37.73 37.27 38.20 12,614 37.706 -1.82%
1996-09-16 0 1.650 1.620 1.650 1.600 1.670 106,000 171,760 1.6204 38.20 37.50 38.20 37.04 38.66 4,579 37.510 0.00%
1996-09-13 0 1.650 1.610 1.680 1.650 1.680 128,000 211,560 1.6528 38.20 37.27 38.89 38.20 38.89 5,529 38.261 -2.37%
1996-09-12 0 1.690 1.660 1.700 1.690 1.690 22,000 37,180 1.6900 39.12 38.43 39.35 39.12 39.12 950 39.122 -0.59%
1996-09-11 0 1.700 1.660 1.710 - - 0 0 - 39.35 38.43 39.59 - - 0 - 0.00%
1996-09-10 0 1.700 - 1.730 1.700 1.700 10,000 17,000 1.7000 39.35 - 40.05 39.35 39.35 432 39.354 -3.41%
1996-09-09 0 1.760 1.720 1.760 1.770 1.810 8,000 14,320 1.7900 40.74 39.82 40.74 40.97 41.90 346 41.437 1.73%
1996-09-06 0 1.730 1.720 1.730 1.720 1.730 606,000 1,076,980 1.7772 40.05 39.82 40.05 39.82 40.05 26,178 41.141 0.58%
1996-09-05 0 1.800 1.780 1.820 1.770 1.820 248,000 443,700 1.7891 39.82 39.37 40.26 39.15 40.26 11,211 39.576 0.56%
1996-09-04 0 1.790 1.780 1.800 1.780 1.800 626,000 1,119,480 1.7883 39.60 39.37 39.82 39.37 39.82 28,300 39.558 0.56%
1996-09-03 0 1.780 1.770 1.780 1.770 1.820 270,000 480,760 1.7806 39.37 39.15 39.37 39.15 40.26 12,206 39.387 0.56%
1996-09-02 0 1.770 1.770 1.800 1.750 1.770 306,000 541,220 1.7687 39.15 39.15 39.82 38.71 39.15 13,833 39.124 0.57%
1996-08-30 0 1.760 1.760 1.770 1.750 1.780 1,110,000 1,958,360 1.7643 38.93 38.93 39.15 38.71 39.37 50,180 39.027 -1.68%
1996-08-29 0 1.790 1.790 - 1.780 1.780 8,000 14,240 1.7800 39.60 39.60 - 39.37 39.37 362 39.374 -0.56%
1996-08-28 0 1.800 1.780 1.820 1.800 1.800 20,000 36,000 1.8000 39.82 39.37 40.26 39.82 39.82 904 39.817 -1.10%
1996-08-27 0 1.820 1.820 1.850 1.820 1.860 20,000 36,800 1.8400 40.26 40.26 40.92 40.26 41.14 904 40.701 -2.15%
1996-08-23 0 1.860 1.820 1.860 1.820 1.860 80,000 147,520 1.8440 41.14 40.26 41.14 40.26 41.14 3,617 40.790 4.49%
1996-08-22 0 1.780 1.780 1.800 1.770 1.800 268,000 476,340 1.7774 39.37 39.37 39.82 39.15 39.82 12,116 39.316 0.56%
1996-08-21 0 1.770 1.760 1.780 1.770 1.780 110,000 195,200 1.7745 39.15 38.93 39.37 39.15 39.37 4,973 39.254 0.57%
1996-08-20 0 1.760 1.760 1.780 1.750 1.760 198,000 351,040 1.7729 38.93 38.93 39.37 38.71 38.93 8,951 39.218 -0.56%
1996-08-19 0 1.770 1.770 1.780 1.760 1.780 548,000 972,440 1.7745 39.15 39.15 39.37 38.93 39.37 24,774 39.253 0.00%
1996-08-16 0 1.770 1.770 1.780 1.770 1.790 426,000 758,540 1.7806 39.15 39.15 39.37 39.15 39.60 19,258 39.388 -0.56%
1996-08-15 0 1.780 1.750 1.780 1.780 1.800 218,000 390,500 1.7913 39.37 38.71 39.37 39.37 39.82 9,855 39.624 -1.11%
1996-08-14 0 1.800 1.800 1.830 1.800 1.820 216,000 394,000 1.8241 39.82 39.82 40.48 39.82 40.26 9,765 40.349 -2.70%
1996-08-13 0 1.850 1.830 1.850 1.850 1.880 238,000 443,940 1.8653 40.92 40.48 40.92 40.92 41.59 10,759 41.261 -1.07%
1996-08-12 0 1.870 1.840 1.870 1.870 1.880 256,000 480,320 1.8763 41.37 40.70 41.37 41.37 41.59 11,573 41.503 -1.06%
1996-08-09 0 1.890 1.890 1.900 1.870 1.900 480,000 907,280 1.8902 41.81 41.81 42.03 41.37 42.03 21,700 41.811 -1.05%
1996-08-08 0 1.910 1.890 1.920 1.900 1.940 3,434,000 6,571,920 1.9138 42.25 41.81 42.47 42.03 42.91 155,242 42.333 -0.52%
1996-08-07 0 1.920 1.900 1.920 1.870 1.940 1,494,000 2,850,040 1.9077 42.47 42.03 42.47 41.37 42.91 67,540 42.198 1.05%
1996-08-06 0 1.900 1.880 1.900 1.890 1.980 1,058,000 2,032,520 1.9211 42.03 41.59 42.03 41.81 43.80 47,829 42.495 -2.06%
1996-08-05 0 1.940 1.900 1.940 1.890 1.950 282,000 545,200 1.9333 42.91 42.03 42.91 41.81 43.13 12,748 42.766 4.86%
1996-08-02 0 1.850 1.850 1.860 1.800 1.850 338,000 619,620 1.8332 40.92 40.92 41.14 39.82 40.92 15,280 40.551 3.35%
1996-08-01 0 1.790 1.790 1.800 1.790 1.800 200,000 359,740 1.7987 39.60 39.60 39.82 39.60 39.82 9,041 39.788 0.56%
1996-07-31 0 1.780 1.780 1.790 1.780 1.790 570,000 1,020,200 1.7898 39.37 39.37 39.60 39.37 39.60 25,768 39.591 -1.11%
1996-07-30 0 1.800 1.790 1.800 1.790 1.800 230,000 413,100 1.7961 39.82 39.60 39.82 39.60 39.82 10,398 39.730 -0.55%
1996-07-29 0 1.810 1.800 1.810 1.810 1.810 210,000 380,100 1.8100 40.04 39.82 40.04 40.04 40.04 9,494 40.038 1.12%
1996-07-26 0 1.790 1.770 1.790 1.780 1.800 422,000 755,280 1.7898 39.60 39.15 39.60 39.37 39.82 19,077 39.590 0.56%
1996-07-25 0 1.780 1.780 1.800 1.780 1.810 988,000 1,772,780 1.7943 39.37 39.37 39.82 39.37 40.04 44,665 39.691 0.00%
1996-07-24 0 1.780 1.780 1.790 1.780 1.790 104,000 186,000 1.7885 39.37 39.37 39.60 39.37 39.60 4,702 39.561 -0.56%
1996-07-23 0 1.790 1.790 1.800 1.780 1.820 806,000 1,453,700 1.8036 39.60 39.60 39.82 39.37 40.26 36,437 39.896 -0.56%
1996-07-22 0 1.800 1.800 1.820 1.770 1.810 364,000 654,500 1.7981 39.82 39.82 40.26 39.15 40.04 16,455 39.774 -0.55%
1996-07-19 0 1.810 1.810 1.820 1.810 1.840 1,030,000 1,878,600 1.8239 40.04 40.04 40.26 40.04 40.70 46,564 40.345 -2.69%
1996-07-18 0 1.860 1.850 1.870 1.860 1.880 452,000 844,160 1.8676 41.14 40.92 41.37 41.14 41.59 20,434 41.312 -2.62%
1996-07-17 0 1.910 1.880 1.910 1.900 1.920 240,000 459,600 1.9150 42.25 41.59 42.25 42.03 42.47 10,850 42.360 0.00%
1996-07-16 0 1.910 1.910 1.950 1.900 1.940 850,000 1,633,740 1.9220 42.25 42.25 43.13 42.03 42.91 38,426 42.516 -2.55%
1996-07-15 0 1.960 1.950 1.960 1.940 1.960 810,000 1,581,300 1.9522 43.36 43.13 43.36 42.91 43.36 36,618 43.184 1.03%
1996-07-12 0 1.940 1.940 1.950 1.920 1.960 642,000 1,239,380 1.9305 42.91 42.91 43.13 42.47 43.36 29,023 42.703 -0.51%
1996-07-11 0 1.950 1.950 1.960 1.950 2.000 1,546,000 3,061,380 1.9802 43.13 43.13 43.36 43.13 44.24 69,890 43.803 -2.50%
1996-07-10 0 2.000 2.000 2.025 1.940 2.075 2,824,000 5,703,280 2.0196 44.24 44.24 44.79 42.91 45.90 127,665 44.674 3.09%
1996-07-09 0 1.940 1.940 1.960 1.900 1.970 374,000 721,340 1.9287 42.91 42.91 43.36 42.03 43.58 16,908 42.664 2.11%
1996-07-08 0 1.900 1.890 1.920 1.870 1.900 428,000 808,720 1.8895 42.03 41.81 42.47 41.37 42.03 19,349 41.797 -0.52%
1996-07-05 0 1.910 1.900 1.940 1.850 1.950 1,708,000 3,242,500 1.8984 42.25 42.03 42.91 40.92 43.13 77,214 41.994 1.60%
1996-07-04 0 1.880 1.860 1.890 1.840 1.900 254,000 476,900 1.8776 41.59 41.14 41.81 40.70 42.03 11,483 41.532 1.08%
1996-07-03 0 1.860 1.850 1.860 1.790 1.870 678,000 1,242,980 1.8333 41.14 40.92 41.14 39.60 41.37 30,651 40.553 3.91%
1996-07-02 0 1.790 1.780 1.790 1.800 1.800 50,000 90,000 1.8000 39.60 39.37 39.60 39.82 39.82 2,260 39.817 0.00%
1996-07-01 0 1.790 1.790 1.800 1.780 1.790 116,000 207,140 1.7857 39.60 39.60 39.82 39.37 39.60 5,244 39.500 0.00%
1996-06-28 0 1.790 1.790 1.810 1.790 1.810 766,000 1,378,620 1.7998 39.60 39.60 40.04 39.60 40.04 34,629 39.811 -0.56%
1996-06-27 0 1.800 1.790 1.810 1.800 1.800 20,000 36,000 1.8000 39.82 39.60 40.04 39.82 39.82 904 39.817 -1.10%
1996-06-26 0 1.820 1.800 1.820 1.770 1.820 236,000 424,360 1.7981 40.26 39.82 40.26 39.15 40.26 10,669 39.775 1.68%
1996-06-25 0 1.790 1.770 1.800 1.780 1.790 1,096,000 1,961,340 1.7895 39.60 39.15 39.82 39.37 39.60 49,547 39.585 0.00%
1996-06-24 0 1.790 1.790 1.800 1.780 1.800 212,000 379,280 1.7891 39.60 39.60 39.82 39.37 39.82 9,584 39.575 -1.65%
1996-06-21 0 1.820 1.780 1.820 1.760 1.820 148,000 264,480 1.7870 40.26 39.37 40.26 38.93 40.26 6,691 39.530 1.68%
1996-06-19 0 1.790 1.780 1.820 1.790 1.800 66,000 118,580 1.7967 39.60 39.37 40.26 39.60 39.82 2,984 39.743 -0.56%
1996-06-18 0 1.800 1.800 1.840 1.800 1.800 50,000 90,000 1.8000 39.82 39.82 40.70 39.82 39.82 2,260 39.817 -0.55%
1996-06-14 0 1.810 1.800 1.820 1.800 1.820 110,000 199,280 1.8116 40.04 39.82 40.26 39.82 40.26 4,973 40.074 0.56%
1996-06-13 0 1.800 1.800 1.820 1.800 1.840 334,000 605,960 1.8143 39.82 39.82 40.26 39.82 40.70 15,099 40.132 -0.55%
1996-06-12 0 1.810 1.810 1.820 1.800 1.810 668,000 1,195,080 1.7890 40.04 40.04 40.26 39.82 40.04 30,198 39.574 1.69%
1996-06-11 0 1.780 1.780 1.790 1.780 1.790 1,004,000 1,790,030 1.7829 39.37 39.37 39.60 39.37 39.60 45,388 39.438 0.00%
1996-06-10 0 1.780 1.780 1.790 1.780 1.810 150,000 269,700 1.7980 39.37 39.37 39.60 39.37 40.04 6,781 39.772 -1.11%
1996-06-07 0 1.800 1.790 1.800 1.790 1.800 542,000 973,000 1.7952 39.82 39.60 39.82 39.60 39.82 24,502 39.710 0.00%
1996-06-06 0 1.800 1.790 1.800 1.800 1.820 1,830,000 3,296,300 1.8013 39.82 39.60 39.82 39.82 40.26 82,729 39.844 0.00%
1996-06-05 0 1.800 1.790 1.800 1.770 1.800 512,000 914,260 1.7857 39.82 39.60 39.82 39.15 39.82 23,146 39.499 0.00%
1996-06-04 0 1.800 1.790 1.800 1.780 1.820 750,000 1,351,620 1.8022 39.82 39.60 39.82 39.37 40.26 33,905 39.864 1.12%
1996-06-03 0 1.780 1.780 1.800 1.780 1.820 610,000 1,096,180 1.7970 39.37 39.37 39.82 39.37 40.26 27,576 39.751 -3.78%
1996-05-31 0 1.850 1.810 1.850 1.820 1.850 192,000 350,000 1.8229 40.92 40.04 40.92 40.26 40.92 8,680 40.324 -0.54%
1996-05-30 0 1.860 1.810 1.860 1.830 1.860 42,000 76,920 1.8314 41.14 40.04 41.14 40.48 41.14 1,899 40.512 1.64%
1996-05-29 0 1.830 1.830 1.860 1.820 1.830 420,000 766,400 1.8248 40.48 40.48 41.14 40.26 40.48 18,987 40.364 0.00%
1996-05-28 0 1.830 1.800 1.830 1.810 1.840 514,000 937,140 1.8232 40.48 39.82 40.48 40.04 40.70 23,237 40.330 -0.54%
1996-05-27 0 1.840 1.850 1.860 1.820 1.860 806,000 1,490,340 1.8491 40.70 40.92 41.14 40.26 41.14 36,437 40.902 -0.54%
1996-05-24 0 1.850 1.850 1.880 1.850 1.870 434,000 807,100 1.8597 40.92 40.92 41.59 40.92 41.37 19,620 41.137 -0.54%
1996-05-23 0 1.860 1.860 1.880 1.860 1.890 376,000 706,400 1.8787 41.14 41.14 41.59 41.14 41.81 16,998 41.558 -1.59%
1996-05-22 0 1.890 1.890 1.900 1.890 1.900 400,000 757,380 1.8935 41.81 41.81 42.03 41.81 42.03 18,083 41.884 -1.05%
1996-05-21 0 1.910 1.900 1.910 1.890 1.920 662,000 1,257,540 1.8996 42.25 42.03 42.25 41.81 42.47 29,927 42.020 -0.52%
1996-05-20 0 1.920 1.900 1.930 1.900 1.950 122,000 232,780 1.9080 42.47 42.03 42.69 42.03 43.13 5,515 42.206 -0.52%
1996-05-17 0 1.930 1.930 1.970 1.900 1.970 384,000 742,540 1.9337 42.69 42.69 43.58 42.03 43.58 17,360 42.774 -1.03%
1996-05-16 0 1.950 1.930 1.950 1.930 1.960 224,000 435,060 1.9422 43.13 42.69 43.13 42.69 43.36 10,126 42.963 -1.02%
1996-05-15 0 1.970 1.960 1.980 1.960 2.000 358,000 706,040 1.9722 43.58 43.36 43.80 43.36 44.24 16,184 43.625 0.51%
1996-05-14 0 1.960 1.950 1.970 1.900 1.960 5,640,000 10,990,740 1.9487 43.36 43.13 43.58 42.03 43.36 254,969 43.106 -1.01%
1996-05-13 0 1.980 1.980 2.000 1.940 2.000 484,000 961,060 1.9857 43.80 43.80 44.24 42.91 44.24 21,880 43.923 4.76%
1996-05-10 0 1.890 1.890 1.920 1.890 1.900 620,000 1,176,600 1.8977 41.81 41.81 42.47 41.81 42.03 28,029 41.979 -0.53%
1996-05-09 0 1.900 1.890 1.900 1.890 1.910 62,000 117,800 1.9000 42.03 41.81 42.03 41.81 42.25 2,803 42.029 -0.52%
1996-05-08 0 1.910 1.900 1.920 1.900 1.910 196,000 373,900 1.9077 42.25 42.03 42.47 42.03 42.25 8,861 42.198 -1.55%
1996-05-07 0 1.940 1.930 1.940 1.840 1.960 2,000,000 3,774,080 1.8870 42.91 42.69 42.91 40.70 43.36 90,415 41.742 1.57%
1996-05-06 0 1.910 1.910 1.930 1.900 1.950 1,348,000 2,587,820 1.9197 42.25 42.25 42.69 42.03 43.13 60,939 42.465 -2.05%
1996-05-03 0 1.950 1.950 1.960 1.930 2.000 2,826,000 5,493,020 1.9437 43.13 43.13 43.36 42.69 44.24 127,756 42.996 -2.50%
1996-05-02 0 2.000 1.990 2.025 1.990 2.075 1,422,000 2,888,200 2.0311 44.24 44.02 44.79 44.02 45.90 64,285 44.928 -2.44%
1996-05-01 0 2.050 2.025 2.075 2.050 2.100 800,000 1,657,650 2.0721 45.35 44.79 45.90 45.35 46.45 36,166 45.835 -3.53%
1996-04-30 0 2.125 2.100 2.125 2.100 2.150 580,000 1,229,450 2.1197 47.01 46.45 47.01 46.45 47.56 26,220 46.889 0.00%
1996-04-29 0 2.125 2.100 2.125 2.100 2.150 1,658,000 3,510,400 2.1172 47.01 46.45 47.01 46.45 47.56 74,954 46.834 0.00%
1996-04-26 0 2.125 2.100 2.125 2.125 2.200 616,000 1,317,650 2.1390 47.01 46.45 47.01 47.01 48.66 27,848 47.316 -2.30%
1996-04-25 0 2.175 2.150 2.200 2.175 2.250 2,600,000 5,714,750 2.1980 48.11 47.56 48.66 48.11 49.77 117,539 48.620 -2.25%
1996-04-24 0 2.225 2.225 2.250 2.225 2.275 5,212,000 11,612,800 2.2281 49.22 49.22 49.77 49.22 50.32 235,620 49.286 -1.11%
1996-04-23 0 2.250 2.225 2.250 2.150 2.250 6,840,000 15,079,750 2.2046 49.77 49.22 49.77 47.56 49.77 309,218 48.767 4.65%
1996-04-22 0 2.150 2.125 2.175 2.150 2.225 1,480,000 3,250,100 2.1960 47.56 47.01 48.11 47.56 49.22 66,907 48.577 0.00%
1996-04-19 0 2.150 2.125 2.175 2.125 2.150 90,000 193,000 2.1444 47.56 47.01 48.11 47.01 47.56 4,069 47.436 -1.15%
1996-04-18 0 2.175 2.150 2.200 2.175 2.175 488,000 1,061,400 2.1750 48.11 47.56 48.66 48.11 48.11 22,061 48.112 0.00%
1996-04-17 0 2.175 2.175 2.200 2.175 2.225 606,000 1,327,100 2.1899 48.11 48.11 48.66 48.11 49.22 27,396 48.442 -2.25%
1996-04-16 0 2.225 2.200 2.225 2.200 2.275 1,086,000 2,424,100 2.2321 49.22 48.66 49.22 48.66 50.32 49,095 49.376 -1.11%
1996-04-15 0 2.250 2.225 2.250 2.125 2.250 2,542,000 5,579,950 2.1951 49.77 49.22 49.77 47.01 49.77 114,917 48.556 5.88%
1996-04-12 0 2.125 2.100 2.125 2.100 2.125 1,106,000 2,328,250 2.1051 47.01 46.45 47.01 46.45 47.01 49,999 46.566 -1.16%
1996-04-11 0 2.150 2.125 2.150 2.125 2.150 450,000 963,700 2.1416 47.56 47.01 47.56 47.01 47.56 20,343 47.372 1.18%
1996-04-10 0 2.125 2.125 2.175 2.125 2.150 110,000 235,500 2.1409 47.01 47.01 48.11 47.01 47.56 4,973 47.358 -2.30%
1996-04-09 0 2.175 2.125 2.150 2.100 2.175 596,000 1,275,150 2.1395 48.11 47.01 47.56 46.45 48.11 26,944 47.327 0.00%
1996-04-03 0 2.175 2.150 2.200 2.150 2.200 156,000 337,900 2.1660 48.11 47.56 48.66 47.56 48.66 7,052 47.913 -1.14%
1996-04-02 0 2.200 2.175 2.200 2.175 2.225 416,000 916,700 2.2036 48.66 48.11 48.66 48.11 49.22 18,806 48.744 0.00%
1996-04-01 0 2.200 2.175 2.200 2.150 2.225 894,000 1,964,300 2.1972 48.66 48.11 48.66 47.56 49.22 40,415 48.603 3.53%
1996-03-29 0 2.125 2.125 2.175 2.125 2.175 518,000 1,122,650 2.1673 47.01 47.01 48.11 47.01 48.11 23,417 47.941 -2.30%
1996-03-28 0 2.175 2.150 2.175 2.175 2.200 618,000 1,351,500 2.1869 48.11 47.56 48.11 48.11 48.66 27,938 48.375 -1.14%
1996-03-27 0 2.200 2.175 2.200 2.150 2.200 420,000 913,100 2.1740 48.66 48.11 48.66 47.56 48.66 18,987 48.091 1.15%
1996-03-26 0 2.175 2.150 2.175 2.100 2.250 1,956,000 4,221,350 2.1582 48.11 47.56 48.11 46.45 49.77 88,425 47.739 -4.40%
1996-03-25 0 2.275 2.250 2.275 2.250 2.300 1,652,000 3,746,700 2.2680 50.32 49.77 50.32 49.77 50.88 74,682 50.168 3.41%
1996-03-22 0 2.200 2.200 2.225 2.150 2.275 2,962,000 6,634,950 2.2400 48.66 48.66 49.22 47.56 50.32 133,904 49.550 2.33%
1996-03-21 0 2.150 2.125 2.175 2.075 2.225 2,190,000 4,732,750 2.1611 47.56 47.01 48.11 45.90 49.22 99,004 47.804 4.88%
1996-03-20 0 2.050 2.025 2.075 1.980 2.075 718,000 1,453,200 2.0240 45.35 44.79 45.90 43.80 45.90 32,459 44.771 0.00%
1996-03-19 0 2.050 2.050 2.075 2.000 2.050 1,148,000 2,335,750 2.0346 45.35 45.35 45.90 44.24 45.35 51,898 45.007 4.59%
1996-03-18 0 1.960 1.930 1.960 1.870 1.960 482,000 922,220 1.9133 43.36 42.69 43.36 41.37 43.36 21,790 42.323 5.38%
1996-03-15 0 1.860 1.840 1.870 1.800 1.870 684,000 1,261,540 1.8444 41.14 40.70 41.37 39.82 41.37 30,922 40.798 4.49%
1996-03-14 0 1.780 1.760 1.780 1.710 1.790 680,000 1,191,640 1.7524 39.37 38.93 39.37 37.83 39.60 30,741 38.764 2.30%
1996-03-13 0 1.740 1.730 1.740 1.730 1.790 910,000 1,596,460 1.7544 38.49 38.27 38.49 38.27 39.60 41,139 38.807 -5.43%
1996-03-12 0 1.840 1.840 1.850 1.820 1.920 1,990,000 3,700,580 1.8596 40.70 40.70 40.92 40.26 42.47 89,963 41.135 2.22%
1996-03-11 0 1.800 1.780 1.820 1.680 1.960 1,766,000 3,236,240 1.8325 39.82 39.37 40.26 37.16 43.36 79,836 40.536 -14.29%
1996-03-08 0 2.100 2.075 2.100 2.100 2.100 1,154,000 2,423,400 2.1000 46.45 45.90 46.45 46.45 46.45 52,169 46.453 1.20%
1996-03-07 0 2.075 2.050 2.075 2.050 2.125 1,702,000 3,557,450 2.0902 45.90 45.35 45.90 45.35 47.01 76,943 46.235 -2.35%
1996-03-06 0 2.125 2.125 2.150 2.125 2.225 1,202,000 2,584,700 2.1503 47.01 47.01 47.56 47.01 49.22 54,339 47.566 -3.41%
1996-03-05 0 2.200 2.200 2.225 2.175 2.225 844,000 1,873,200 2.2194 48.66 48.66 49.22 48.11 49.22 38,155 49.095 1.15%
1996-03-04 0 2.175 2.150 2.175 2.175 2.275 742,000 1,643,550 2.2150 48.11 47.56 48.11 48.11 50.32 33,544 48.997 -3.33%
1996-03-01 0 2.250 2.225 2.275 2.200 2.325 3,638,000 8,189,300 2.2510 49.77 49.22 50.32 48.66 51.43 164,464 49.794 3.45%
1996-02-29 0 2.175 2.125 2.175 2.075 2.175 1,850,000 3,934,250 2.1266 48.11 47.01 48.11 45.90 48.11 83,633 47.042 2.35%
1996-02-28 0 2.125 2.100 2.125 2.075 2.225 3,010,000 6,503,850 2.1607 47.01 46.45 47.01 45.90 49.22 136,074 47.796 4.94%
1996-02-27 0 2.025 2.025 2.050 2.025 2.075 1,414,000 2,895,000 2.0474 44.79 44.79 45.35 44.79 45.90 63,923 45.289 -2.41%
1996-02-26 0 2.075 2.075 2.100 2.075 2.150 250,000 523,000 2.0920 45.90 45.90 46.45 45.90 47.56 11,302 46.276 -1.19%
1996-02-23 0 2.100 2.100 2.150 2.100 2.150 846,000 1,787,350 2.1127 46.45 46.45 47.56 46.45 47.56 38,245 46.734 0.00%
1996-02-22 0 2.100 2.100 2.150 2.100 2.250 1,136,000 2,474,700 2.1784 46.45 46.45 47.56 46.45 49.77 51,355 48.188 -4.55%
1996-02-16 0 2.200 2.175 2.200 2.150 2.250 2,930,000 6,506,600 2.2207 48.66 48.11 48.66 47.56 49.77 132,457 49.122 2.33%
1996-02-15 0 2.150 2.125 2.150 2.100 2.150 1,498,000 3,195,250 2.1330 47.56 47.01 47.56 46.45 47.56 67,721 47.183 3.61%
1996-02-14 0 2.075 2.075 2.125 2.050 2.150 1,174,000 2,470,350 2.1042 45.90 45.90 47.01 45.35 47.56 53,073 46.546 0.00%
1996-02-13 0 2.075 2.050 2.075 2.025 2.175 2,090,000 4,410,850 2.1105 45.90 45.35 45.90 44.79 48.11 94,483 46.684 -1.19%
1996-02-12 0 2.100 2.050 2.125 2.100 2.250 1,802,000 3,928,450 2.1800 46.45 45.35 47.01 46.45 49.77 81,464 48.223 -4.55%
1996-02-09 0 2.200 2.200 2.250 2.200 2.300 1,386,000 3,113,150 2.2461 48.66 48.66 49.77 48.66 50.88 62,657 49.685 -2.22%
1996-02-08 0 2.250 2.225 2.275 2.200 2.350 4,494,000 10,232,700 2.2770 49.77 49.22 50.32 48.66 51.98 203,162 50.367 -1.10%
1996-02-07 0 2.275 2.250 2.275 2.175 2.350 4,448,000 10,102,150 2.2712 50.32 49.77 50.32 48.11 51.98 201,082 50.239 1.11%
1996-02-06 0 2.250 2.225 2.250 2.200 2.450 5,978,000 13,638,100 2.2814 49.77 49.22 49.77 48.66 54.19 270,249 50.465 -4.26%
1996-02-05 0 2.350 2.350 2.375 2.150 2.550 19,948,000 47,828,450 2.3977 51.98 51.98 52.54 47.56 56.41 901,795 53.037 9.30%
1996-02-02 0 2.150 2.150 2.200 2.125 2.400 8,396,000 19,138,550 2.2795 47.56 47.56 48.66 47.01 53.09 379,560 50.423 -6.52%
1996-02-01 0 2.300 2.275 2.300 2.150 2.400 18,470,000 42,807,150 2.3177 50.88 50.32 50.88 47.56 53.09 834,979 51.267 6.98%
1996-01-31 0 2.150 2.125 2.150 1.890 2.150 12,092,000 24,134,710 1.9959 47.56 47.01 47.56 41.81 47.56 546,647 44.150 15.59%
1996-01-30 0 1.860 1.860 1.880 1.800 1.860 2,750,000 5,020,060 1.8255 41.14 41.14 41.59 39.82 41.14 124,320 40.380 2.20%
1996-01-29 0 1.820 1.820 1.830 1.820 1.840 730,000 1,333,000 1.8260 40.26 40.26 40.48 40.26 40.70 33,001 40.392 -1.09%
1996-01-26 0 1.840 1.840 1.850 1.810 1.870 1,834,000 3,390,020 1.8484 40.70 40.70 40.92 40.04 41.37 82,910 40.888 1.66%
1996-01-25 0 1.810 1.810 1.830 1.790 1.830 1,836,000 3,333,100 1.8154 40.04 40.04 40.48 39.60 40.48 83,001 40.158 1.12%
1996-01-24 0 1.790 1.780 1.790 1.780 1.820 962,000 1,726,180 1.7944 39.60 39.37 39.60 39.37 40.26 43,489 39.692 -2.19%
1996-01-23 0 1.830 1.830 1.840 1.820 1.830 358,000 652,760 1.8234 40.48 40.48 40.70 40.26 40.48 16,184 40.333 0.00%
1996-01-22 0 1.830 1.820 1.830 1.830 1.860 1,810,000 3,329,040 1.8392 40.48 40.26 40.48 40.48 41.14 81,825 40.685 0.00%
1996-01-19 0 1.830 1.830 1.840 1.790 1.870 2,530,000 4,587,820 1.8134 40.48 40.48 40.70 39.60 41.37 114,374 40.112 3.39%
1996-01-18 0 1.770 1.770 1.780 1.760 1.790 942,000 1,669,440 1.7722 39.15 39.15 39.37 38.93 39.60 42,585 39.202 0.57%
1996-01-17 0 1.760 1.760 1.770 1.760 1.800 824,000 1,460,120 1.7720 38.93 38.93 39.15 38.93 39.82 37,251 39.197 -2.76%
1996-01-16 0 1.810 1.800 1.810 1.800 1.830 1,292,000 2,348,540 1.8178 40.04 39.82 40.04 39.82 40.48 58,408 40.209 -0.55%
1996-01-15 0 1.820 1.810 1.820 1.780 1.840 1,318,000 2,392,040 1.8149 40.26 40.04 40.26 39.37 40.70 59,583 40.146 0.00%
1996-01-12 0 1.820 1.810 1.830 1.810 1.860 2,172,000 3,963,060 1.8246 40.26 40.04 40.48 40.04 41.14 98,190 40.361 -0.55%
1996-01-11 0 1.830 1.830 1.840 1.760 1.840 1,926,000 3,463,580 1.7983 40.48 40.48 40.70 38.93 40.70 87,069 39.780 2.81%
1996-01-10 0 1.780 1.770 1.790 1.740 1.800 2,800,000 4,867,500 1.7384 39.37 39.15 39.60 38.49 39.82 126,580 38.454 2.30%
1996-01-09 0 1.740 1.730 1.750 1.720 1.760 690,000 1,205,900 1.7477 38.49 38.27 38.71 38.05 38.93 31,193 38.659 0.58%
1996-01-08 0 1.730 1.730 1.740 1.700 1.750 1,854,000 3,229,140 1.7417 38.27 38.27 38.49 37.60 38.71 83,814 38.527 1.17%
1996-01-05 0 1.710 1.710 1.720 1.690 1.760 1,778,000 3,061,820 1.7221 37.83 37.83 38.05 37.38 38.93 80,379 38.092 -1.72%
1996-01-04 0 1.740 1.730 1.750 1.640 1.760 5,250,000 8,934,560 1.7018 38.49 38.27 38.71 36.28 38.93 237,338 37.645 5.45%
1996-01-03 0 1.650 1.650 1.660 1.590 1.670 2,856,000 4,661,380 1.6321 36.50 36.50 36.72 35.17 36.94 129,112 36.103 4.43%
1996-01-02 0 1.580 1.560 1.580 1.550 1.580 910,000 1,418,600 1.5589 34.95 34.51 34.95 34.29 34.95 41,139 34.483 0.00%
1995-12-29 0 1.580 1.560 1.580 1.510 1.580 2,290,000 3,541,800 1.5466 34.95 34.51 34.95 33.40 34.95 103,525 34.212 -1.25%
1995-12-28 0 1.600 1.590 1.610 1.560 1.620 440,000 700,700 1.5925 35.39 35.17 35.61 34.51 35.83 19,891 35.227 -1.23%
1995-12-27 0 1.620 1.610 1.620 1.610 1.620 942,000 1,523,120 1.6169 35.83 35.61 35.83 35.61 35.83 42,585 35.766 1.25%
1995-12-22 0 1.600 1.600 1.620 1.600 1.620 1,462,000 2,348,780 1.6066 35.39 35.39 35.83 35.39 35.83 66,093 35.537 0.00%
1995-12-21 0 1.600 1.590 1.600 1.550 1.630 2,392,000 3,827,000 1.5999 35.39 35.17 35.39 34.29 36.06 108,136 35.391 0.63%
1995-12-20 0 1.590 1.590 1.600 1.570 1.590 1,664,000 2,616,880 1.5726 35.17 35.17 35.39 34.73 35.17 75,225 34.787 1.92%
1995-12-19 0 1.560 1.550 1.570 1.540 1.570 922,000 1,442,200 1.5642 34.51 34.29 34.73 34.07 34.73 41,681 34.601 -1.27%
1995-12-18 0 1.580 1.570 1.580 1.580 1.600 640,000 1,014,520 1.5852 34.95 34.73 34.95 34.95 35.39 28,933 35.065 1.28%
1995-12-15 0 1.560 1.550 1.570 1.560 1.590 898,000 1,413,720 1.5743 34.51 34.29 34.73 34.51 35.17 40,596 34.824 -2.50%
1995-12-14 0 1.600 1.590 1.600 1.570 1.600 2,248,000 3,578,700 1.5919 35.39 35.17 35.39 34.73 35.39 101,626 35.214 2.56%
1995-12-13 0 1.560 1.550 1.560 1.540 1.570 1,658,000 2,575,600 1.5534 34.51 34.29 34.51 34.07 34.73 74,954 34.363 0.65%
1995-12-12 0 1.550 1.550 1.560 1.520 1.570 1,078,000 1,659,780 1.5397 34.29 34.29 34.51 33.62 34.73 48,733 34.058 1.31%
1995-12-11 0 1.530 1.530 1.540 1.520 1.560 344,000 528,720 1.5370 33.84 33.84 34.07 33.62 34.51 15,551 33.998 -1.92%
1995-12-08 0 1.560 1.560 1.570 1.550 1.560 282,000 439,220 1.5575 34.51 34.51 34.73 34.29 34.51 12,748 34.453 -0.64%
1995-12-07 0 1.570 1.560 1.570 1.520 1.580 990,000 1,535,940 1.5515 34.73 34.51 34.73 33.62 34.95 44,755 34.319 0.00%
1995-12-06 0 1.570 1.570 1.580 1.550 1.640 6,470,000 10,282,820 1.5893 34.73 34.73 34.95 34.29 36.28 292,491 35.156 -1.87%
1995-12-05 0 1.600 1.580 1.600 1.500 1.600 12,324,000 18,524,160 1.5031 35.39 34.95 35.39 33.18 35.39 557,135 33.249 8.11%
1995-12-04 0 1.480 1.470 1.500 1.440 1.480 4,568,000 6,651,400 1.4561 32.74 32.52 33.18 31.85 32.74 206,507 32.209 4.23%
1995-12-01 0 1.420 1.420 1.440 1.410 1.450 1,918,000 2,753,960 1.4358 31.41 31.41 31.85 31.19 32.07 86,708 31.761 -1.39%
1995-11-30 0 1.440 1.440 1.450 1.430 1.480 2,504,000 3,633,460 1.4511 31.85 31.85 32.07 31.63 32.74 113,199 32.098 -1.37%
1995-11-29 0 1.460 1.460 1.470 1.450 1.470 2,736,000 3,996,740 1.4608 32.30 32.30 32.52 32.07 32.52 123,687 32.313 1.39%
1995-11-28 0 1.440 1.430 1.440 1.440 1.460 4,090,000 5,932,700 1.4505 31.85 31.63 31.85 31.85 32.30 184,898 32.086 0.70%
1995-11-27 0 1.430 1.410 1.440 1.410 1.440 1,930,000 2,744,200 1.4219 31.63 31.19 31.85 31.19 31.85 87,250 31.452 0.00%
1995-11-24 0 1.430 1.430 1.440 1.430 1.470 4,532,000 6,563,700 1.4483 31.63 31.63 31.85 31.63 32.52 204,879 32.037 0.70%
1995-11-23 0 1.420 1.410 1.430 1.400 1.420 1,368,000 1,928,880 1.4100 31.41 31.19 31.63 30.97 31.41 61,844 31.190 0.71%
1995-11-22 0 1.410 1.400 1.410 1.410 1.450 1,530,000 2,178,000 1.4235 31.19 30.97 31.19 31.19 32.07 69,167 31.489 0.71%
1995-11-21 0 1.400 1.400 1.410 1.400 1.410 1,092,000 1,534,780 1.4055 30.97 30.97 31.19 30.97 31.19 49,366 31.090 0.00%
1995-11-20 0 1.400 1.380 1.400 1.390 1.400 370,000 516,100 1.3949 30.97 30.53 30.97 30.75 30.97 16,727 30.855 -0.71%
1995-11-17 0 1.410 1.400 1.410 1.360 1.420 1,730,000 2,409,140 1.3926 31.19 30.97 31.19 30.08 31.41 78,209 30.804 3.68%
1995-11-16 0 1.360 1.360 1.370 1.350 1.380 2,414,000 3,281,320 1.3593 30.08 30.08 30.30 29.86 30.53 109,130 30.068 -2.16%
1995-11-15 0 1.390 1.380 1.390 1.380 1.440 1,882,000 2,659,920 1.4133 30.75 30.53 30.75 30.53 31.85 85,080 31.264 -0.71%
1995-11-14 0 1.400 1.400 1.410 1.380 1.420 2,464,000 3,446,240 1.3986 30.97 30.97 31.19 30.53 31.41 111,391 30.938 -0.71%
1995-11-13 0 1.410 1.390 1.410 1.390 1.430 3,846,000 5,442,520 1.4151 31.19 30.75 31.19 30.75 31.63 173,867 31.303 0.71%
1995-11-10 0 1.400 1.400 1.410 1.360 1.410 4,102,000 5,685,340 1.3860 30.97 30.97 31.19 30.08 31.19 185,440 30.659 4.48%
1995-11-09 0 1.340 1.340 1.350 1.330 1.340 940,000 1,257,900 1.3382 29.64 29.64 29.86 29.42 29.64 42,495 29.601 0.00%
1995-11-08 0 1.340 1.340 1.350 1.330 1.350 640,000 854,660 1.3354 29.64 29.64 29.86 29.42 29.86 28,933 29.540 -0.74%
1995-11-07 0 1.350 1.340 1.360 1.350 1.350 670,000 904,500 1.3500 29.86 29.64 30.08 29.86 29.86 30,289 29.862 0.00%
1995-11-06 0 1.350 1.340 1.350 1.350 1.380 840,000 1,138,400 1.3552 29.86 29.64 29.86 29.86 30.53 37,974 29.978 -0.74%
1995-11-03 0 1.360 1.360 1.370 1.360 1.380 1,350,000 1,852,600 1.3723 30.08 30.08 30.30 30.08 30.53 61,030 30.356 0.00%
1995-11-02 0 1.360 1.350 1.360 1.360 1.370 550,000 750,500 1.3645 30.08 29.86 30.08 30.08 30.30 24,864 30.184 0.00%
1995-10-31 0 1.360 1.360 1.370 1.350 1.370 760,000 1,028,800 1.3537 30.08 30.08 30.30 29.86 30.30 34,358 29.944 1.49%
1995-10-30 0 1.340 1.330 1.360 1.340 1.360 1,214,000 1,634,200 1.3461 29.64 29.42 30.08 29.64 30.08 54,882 29.777 0.00%
1995-10-27 0 1.340 1.340 1.350 1.330 1.350 988,000 1,321,880 1.3379 29.64 29.64 29.86 29.42 29.86 44,665 29.596 0.00%
1995-10-26 0 1.340 1.340 1.360 1.330 1.360 630,000 847,560 1.3453 29.64 29.64 30.08 29.42 30.08 28,481 29.759 -1.47%
1995-10-25 0 1.360 1.340 1.360 1.350 1.370 878,000 1,195,440 1.3615 30.08 29.64 30.08 29.86 30.30 39,692 30.118 0.00%
1995-10-24 0 1.360 1.350 1.360 1.360 1.370 1,078,000 1,468,280 1.3620 30.08 29.86 30.08 30.08 30.30 48,733 30.129 -1.45%
1995-10-23 0 1.380 1.380 1.390 1.360 1.390 272,000 376,020 1.3824 30.53 30.53 30.75 30.08 30.75 12,296 30.580 0.00%
1995-10-20 0 1.380 1.370 1.380 1.370 1.410 2,164,000 3,006,720 1.3894 30.53 30.30 30.53 30.30 31.19 97,829 30.735 0.00%
1995-10-19 0 1.380 1.380 1.390 1.370 1.390 1,584,000 2,186,680 1.3805 30.53 30.53 30.75 30.30 30.75 71,608 30.537 2.22%
1995-10-18 0 1.350 1.340 1.350 1.350 1.360 1,640,000 2,221,200 1.3544 29.86 29.64 29.86 29.86 30.08 74,140 29.960 -1.46%
1995-10-17 0 1.370 1.360 1.370 1.360 1.400 2,074,000 2,857,900 1.3780 30.30 30.08 30.30 30.08 30.97 93,760 30.481 -2.14%
1995-10-16 0 1.400 1.400 1.410 1.380 1.440 4,944,000 6,984,800 1.4128 30.97 30.97 31.19 30.53 31.85 223,505 31.251 2.94%
1995-10-13 0 1.360 1.350 1.370 1.340 1.360 3,232,000 4,385,660 1.3569 30.08 29.86 30.30 29.64 30.08 146,110 30.016 1.49%
1995-10-12 0 1.340 1.330 1.350 1.290 1.340 4,182,000 5,508,700 1.3172 29.64 29.42 29.86 28.54 29.64 189,057 29.138 1.52%
1995-10-11 0 1.320 1.310 1.320 1.310 1.350 3,312,000 4,391,820 1.3260 29.20 28.98 29.20 28.98 29.86 149,727 29.332 0.76%
1995-10-10 0 1.310 1.300 1.310 1.300 1.350 3,486,000 4,616,580 1.3243 28.98 28.76 28.98 28.76 29.86 157,593 29.294 -2.96%
1995-10-09 0 1.350 1.350 1.360 1.320 1.370 2,492,000 3,369,760 1.3522 29.86 29.86 30.08 29.20 30.30 112,657 29.912 0.00%
1995-10-06 0 1.350 1.350 1.360 1.330 1.360 1,856,000 2,513,400 1.3542 29.86 29.86 30.08 29.42 30.08 83,905 29.955 0.75%
1995-10-05 0 1.340 1.330 1.340 1.330 1.370 5,632,000 7,598,900 1.3492 29.64 29.42 29.64 29.42 30.30 254,607 29.846 -0.74%
1995-10-04 0 1.350 1.350 1.370 1.340 1.430 10,066,000 14,020,240 1.3928 29.86 29.86 30.30 29.64 31.63 455,057 30.810 -4.93%
1995-10-03 0 1.420 1.410 1.420 1.420 1.530 15,504,000 22,479,160 1.4499 31.41 31.19 31.41 31.41 33.84 700,894 32.072 -5.33%
1995-10-02 0 1.500 1.490 1.500 1.360 1.500 44,390,000 64,000,040 1.4418 33.18 32.96 33.18 30.08 33.18 2,006,752 31.892

Copyright & disclaimer, Privacy policy

Back to top