China Healthwise Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00348  1997-09-30    
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
2026-06-30 0 0.056 0.055 0.059 0.056 0.060 1,000,000 58,260 0.0583 0.056 0.055 0.059 0.056 0.060 1,000,000 0.0583 -6.67%
2026-06-29 0 0.060 0.059 0.062 0.059 0.063 603,000 35,870 0.0595 0.060 0.059 0.062 0.059 0.063 603,000 0.0595 -4.76%
2026-06-26 0 0.063 0.059 0.063 - - 0 0 - 0.063 0.059 0.063 - - 0 - -4.55%
2026-06-25 0 0.066 0.062 0.066 - - 400 22 0.0550 0.066 0.062 0.066 - - 400 0.0550 -4.35%
2026-06-24 0 0.069 0.065 0.069 0.064 0.069 350,000 23,510 0.0672 0.069 0.065 0.069 0.064 0.069 350,000 0.0672 -4.17%
2026-06-23 0 0.072 0.062 0.072 0.070 0.073 660,000 47,830 0.0725 0.072 0.062 0.072 0.070 0.073 660,000 0.0725 -7.69%
2026-06-22 0 0.078 0.071 0.078 0.070 0.081 390,000 28,380 0.0728 0.078 0.071 0.078 0.070 0.081 390,000 0.0728 1.30%
2026-06-18 0 0.077 0.070 0.077 0.069 0.078 50,000 3,750 0.0750 0.077 0.070 0.077 0.069 0.078 50,000 0.0750 2.67%
2026-06-17 0 0.075 0.070 0.075 0.069 0.076 1,330,000 98,920 0.0744 0.075 0.070 0.075 0.069 0.076 1,330,000 0.0744 -2.60%
2026-06-16 0 0.077 0.073 0.077 0.072 0.084 180,000 14,160 0.0787 0.077 0.073 0.077 0.072 0.084 180,000 0.0787 -2.53%
2026-06-15 0 0.079 0.073 0.079 0.075 0.083 328,400 25,905 0.0789 0.079 0.073 0.079 0.075 0.083 328,400 0.0789 2.60%
2026-06-12 0 0.077 0.072 0.077 0.071 0.077 570,000 42,270 0.0742 0.077 0.072 0.077 0.071 0.077 570,000 0.0742 10.00%
2026-06-11 0 0.070 0.070 0.071 0.066 0.075 400,000 28,010 0.0700 0.070 0.070 0.071 0.066 0.075 400,000 0.0700 0.00%
2026-06-10 0 0.070 0.064 0.070 0.064 0.073 355,000 25,425 0.0716 0.070 0.064 0.070 0.064 0.073 355,000 0.0716 2.94%
2026-06-09 0 0.068 0.064 0.068 0.063 0.075 360,000 24,010 0.0667 0.068 0.064 0.068 0.063 0.075 360,000 0.0667 -5.56%
2026-06-08 0 0.072 0.066 0.072 0.066 0.075 250,000 18,170 0.0727 0.072 0.066 0.072 0.066 0.075 250,000 0.0727 1.41%
2026-06-05 0 0.071 0.066 0.074 0.064 0.074 410,000 28,740 0.0701 0.071 0.066 0.074 0.064 0.074 410,000 0.0701 1.43%
2026-06-04 0 0.070 0.064 0.070 0.064 0.072 310,000 21,610 0.0697 0.070 0.064 0.070 0.064 0.072 310,000 0.0697 2.94%
2026-06-03 0 0.068 0.063 0.068 0.059 0.070 836,400 55,680 0.0666 0.068 0.063 0.068 0.059 0.070 836,400 0.0666 7.94%
2026-06-02 0 0.063 0.058 0.063 0.058 0.063 601,000 35,732 0.0595 0.063 0.058 0.063 0.058 0.063 601,000 0.0595 5.00%
2026-06-01 0 0.060 0.059 0.060 0.060 0.072 2,280,000 145,010 0.0636 0.060 0.059 0.060 0.060 0.072 2,280,000 0.0636 -7.69%
2026-05-29 0 0.065 0.063 0.065 0.057 0.068 1,440,000 88,100 0.0612 0.065 0.063 0.065 0.057 0.068 1,440,000 0.0612 3.17%
2026-05-28 0 0.063 0.056 0.064 0.062 0.068 800,000 51,410 0.0643 0.063 0.056 0.064 0.062 0.068 800,000 0.0643 -3.08%
2026-05-27 0 0.065 0.061 0.065 0.058 0.068 1,403,000 86,037 0.0613 0.065 0.061 0.065 0.058 0.068 1,403,000 0.0613 4.84%
2026-05-26 0 0.062 0.058 0.062 0.058 0.062 1,881,200 113,083 0.0601 0.062 0.058 0.062 0.058 0.062 1,881,200 0.0601 -4.62%
2026-05-22 0 0.065 0.065 0.066 0.064 0.073 783,000 53,036 0.0677 0.065 0.065 0.066 0.064 0.073 783,000 0.0677 -1.52%
2026-05-21 0 0.066 0.061 0.066 0.060 0.077 8,150,000 522,130 0.0641 0.066 0.061 0.066 0.060 0.077 8,150,000 0.0641 -16.46%
2026-05-20 0 0.079 0.079 0.082 0.070 0.100 2,802,000 223,142 0.0796 0.079 0.079 0.082 0.070 0.100 2,802,000 0.0796 8.22%
2026-05-19 0 0.073 0.068 0.073 - - 0 0 - 0.073 0.068 0.073 - - 0 - -1.35%
2026-05-18 0 0.074 0.069 0.074 0.070 0.076 115,000 8,380 0.0729 0.074 0.069 0.074 0.070 0.076 115,000 0.0729 -2.63%
2026-05-15 0 0.076 0.070 0.076 0.070 0.086 714,000 53,520 0.0750 0.076 0.070 0.076 0.070 0.086 714,000 0.0750 -1.30%
2026-05-14 0 0.077 0.073 0.084 0.077 0.086 1,022,200 82,900 0.0811 0.077 0.073 0.084 0.077 0.086 1,022,200 0.0811 -10.47%
2026-05-13 0 0.086 0.082 0.086 0.079 0.089 930,000 78,970 0.0849 0.086 0.082 0.086 0.079 0.089 930,000 0.0849 6.17%
2026-05-12 0 0.081 0.081 0.084 0.077 0.094 4,050,000 336,420 0.0831 0.081 0.081 0.084 0.077 0.094 4,050,000 0.0831 12.50%
2026-05-11 0 0.072 0.067 0.072 0.052 0.078 4,420,000 270,940 0.0613 0.072 0.067 0.072 0.052 0.078 4,420,000 0.0613 28.57%
2026-05-08 0 0.056 0.056 0.061 0.051 0.069 3,410,400 202,227 0.0593 0.056 0.056 0.061 0.051 0.069 3,410,400 0.0593 -20.00%
2026-05-07 0 0.070 0.066 0.070 0.064 0.073 620,000 44,220 0.0713 0.070 0.066 0.070 0.064 0.073 620,000 0.0713 0.00%
2026-05-06 0 0.070 0.064 0.070 0.062 0.072 1,417,000 94,163 0.0665 0.070 0.064 0.070 0.062 0.072 1,417,000 0.0665 6.06%
2026-05-05 0 0.066 0.063 0.066 0.066 0.072 2,660,000 176,190 0.0662 0.066 0.063 0.066 0.066 0.072 2,660,000 0.0662 -9.59%
2026-05-04 0 0.073 0.073 0.081 - - 0 0 - 0.073 0.073 0.081 - - 0 - 0.00%
2026-04-30 0 0.073 0.073 0.081 - - 0 0 - 0.073 0.073 0.081 - - 0 - 5.80%
2026-04-29 0 0.069 0.069 0.089 - - 0 0 - 0.069 0.069 0.089 - - 0 - 2.99%
2026-04-28 0 0.067 0.067 0.080 0.067 0.074 220,000 15,750 0.0716 0.067 0.067 0.080 0.067 0.074 220,000 0.0716 -20.24%
2026-04-27 0 0.084 0.066 0.084 - - 0 0 - 0.084 0.066 0.084 - - 0 - 0.00%
2026-04-24 0 0.084 0.076 0.092 - - 0 0 - 0.084 0.076 0.092 - - 0 - 0.00%
2026-04-23 0 0.084 0.084 0.092 0.076 0.084 210,000 17,360 0.0827 0.084 0.084 0.092 0.076 0.084 210,000 0.0827 2.44%
2026-04-22 0 0.082 0.080 0.088 0.080 0.082 190,000 15,560 0.0819 0.082 0.080 0.088 0.080 0.082 190,000 0.0819 0.00%
2026-04-21 0 0.082 0.082 0.088 0.077 0.082 30,000 2,360 0.0787 0.082 0.082 0.088 0.077 0.082 30,000 0.0787 0.00%
2026-04-20 0 0.082 0.080 0.092 0.082 0.085 129,200 10,636 0.0823 0.082 0.080 0.092 0.082 0.085 129,200 0.0823 -3.53%
2026-04-17 0 0.085 0.085 0.092 - - 0 0 - 0.085 0.085 0.092 - - 0 - 0.00%
2026-04-16 0 0.085 0.085 0.092 - - 0 0 - 0.085 0.085 0.092 - - 0 - 2.41%
2026-04-15 0 0.083 0.083 0.089 0.081 0.090 50,000 4,410 0.0882 0.083 0.083 0.089 0.081 0.090 50,000 0.0882 -7.78%
2026-04-14 0 0.090 0.077 0.090 0.080 0.090 620,000 51,210 0.0826 0.090 0.077 0.090 0.080 0.090 620,000 0.0826 5.88%
2026-04-13 0 0.085 0.082 0.086 0.085 0.103 650,000 55,890 0.0860 0.085 0.082 0.086 0.085 0.103 650,000 0.0860 -4.49%
2026-04-10 0 0.089 0.086 0.089 0.086 0.089 110,000 9,640 0.0876 0.089 0.086 0.089 0.086 0.089 110,000 0.0876 0.00%
2026-04-09 0 0.089 0.085 0.089 0.089 0.090 134,400 11,980 0.0891 0.089 0.085 0.089 0.089 0.090 134,400 0.0891 0.00%
2026-04-08 0 0.089 0.084 0.089 0.089 0.091 322,000 29,190 0.0907 0.089 0.084 0.089 0.089 0.091 322,000 0.0907 -3.26%
2026-04-02 0 0.092 0.091 0.104 0.092 0.092 24,000 2,192 0.0913 0.092 0.091 0.104 0.092 0.092 24,000 0.0913 0.00%
2026-04-01 0 0.092 0.092 0.106 - - 0 0 - 0.092 0.092 0.106 - - 0 - 0.00%
2026-03-31 0 0.092 0.090 0.107 - - 0 0 - 0.092 0.090 0.107 - - 0 - 0.00%
2026-03-30 0 0.092 0.090 0.108 - - 0 0 - 0.092 0.090 0.108 - - 0 - 0.00%
2026-03-27 0 0.092 0.092 0.107 0.084 0.090 30,000 2,640 0.0880 0.092 0.092 0.107 0.084 0.090 30,000 0.0880 0.00%
2026-03-26 0 0.092 0.083 0.108 - - 0 0 - 0.092 0.083 0.108 - - 0 - 0.00%
2026-03-25 0 0.092 0.092 0.111 0.092 0.105 260,000 25,660 0.0987 0.092 0.092 0.111 0.092 0.105 260,000 0.0987 0.00%
2026-03-24 0 0.092 0.082 0.105 0.092 0.092 60,000 5,520 0.0920 0.092 0.082 0.105 0.092 0.092 60,000 0.0920 -2.13%
2026-03-23 0 0.094 0.090 0.105 0.091 0.096 512,200 48,172 0.0940 0.094 0.090 0.105 0.091 0.096 512,200 0.0940 -9.62%
2026-03-20 0 0.104 0.090 0.119 0.104 0.104 50,000 5,200 0.1040 0.104 0.090 0.119 0.104 0.104 50,000 0.1040 0.00%
2026-03-19 0 0.104 0.100 0.119 - - 3,000 285 0.0950 0.104 0.100 0.119 - - 3,000 0.0950 0.00%
2026-03-18 0 0.104 0.103 0.109 0.103 0.107 30,000 3,140 0.1047 0.104 0.103 0.109 0.103 0.107 30,000 0.1047 -4.59%
2026-03-17 0 0.109 0.109 0.119 0.107 0.120 20,000 2,270 0.1135 0.109 0.109 0.119 0.107 0.120 20,000 0.1135 -9.17%
2026-03-16 0 0.120 0.106 0.120 - - 0 0 - 0.120 0.106 0.120 - - 0 - 0.00%
2026-03-13 0 0.120 0.106 0.121 0.112 0.120 30,000 3,490 0.1163 0.120 0.106 0.121 0.112 0.120 30,000 0.1163 -1.64%
2026-03-12 0 0.122 0.117 0.122 - - 1,000 107 0.1070 0.122 0.117 0.122 - - 1,000 0.1070 -0.81%
2026-03-11 0 0.123 0.118 0.123 - - 3,000 330 0.1100 0.123 0.118 0.123 - - 3,000 0.1100 0.00%
2026-03-10 0 0.123 0.123 0.126 0.122 0.128 873,000 110,975 0.1271 0.123 0.123 0.126 0.122 0.128 873,000 0.1271 -4.65%
2026-03-09 0 0.129 0.123 0.129 0.123 0.129 860,000 107,460 0.1250 0.129 0.123 0.129 0.123 0.129 860,000 0.1250 0.00%
2026-03-06 0 0.129 0.122 - 0.121 0.130 1,590,000 204,800 0.1288 0.129 0.122 - 0.121 0.130 1,590,000 0.1288 -0.77%
2026-03-05 0 0.130 0.130 - 0.118 0.130 710,000 92,020 0.1296 0.130 0.130 - 0.118 0.130 710,000 0.1296 0.00%
2026-03-04 0 0.130 0.117 0.130 - - 0 0 - 0.130 0.117 0.130 - - 0 - 0.00%
2026-03-03 0 0.130 0.124 0.136 0.124 0.130 31,000 3,900 0.1258 0.130 0.124 0.136 0.124 0.130 31,000 0.1258 -0.76%
2026-03-02 0 0.131 0.131 0.135 0.127 0.136 60,000 8,070 0.1345 0.131 0.131 0.135 0.127 0.136 60,000 0.1345 0.00%
2026-02-27 0 0.131 0.131 0.138 0.126 0.131 20,000 2,570 0.1285 0.131 0.131 0.138 0.126 0.131 20,000 0.1285 0.00%
2026-02-26 0 0.131 0.131 0.135 0.130 0.135 131,000 17,533 0.1338 0.131 0.131 0.135 0.130 0.135 131,000 0.1338 0.77%
2026-02-25 0 0.130 0.130 0.142 0.127 0.141 466,000 65,464 0.1405 0.130 0.130 0.142 0.127 0.141 466,000 0.1405 -8.45%
2026-02-24 0 0.142 0.125 0.160 0.142 0.142 110,000 15,620 0.1420 0.142 0.125 0.160 0.142 0.142 110,000 0.1420 0.00%
2026-02-23 0 0.142 0.125 0.166 0.141 0.142 60,000 8,490 0.1415 0.142 0.125 0.166 0.141 0.142 60,000 0.1415 2.16%
2026-02-20 0 0.139 0.139 0.163 0.135 0.135 30,000 4,050 0.1350 0.139 0.139 0.163 0.135 0.135 30,000 0.1350 0.00%
2026-02-16 0 0.139 0.139 - - - 0 0 - 0.139 0.139 - - - 0 - 0.00%
2026-02-13 0 0.139 0.125 0.160 - - 0 0 - 0.139 0.125 0.160 - - 0 - 0.00%
2026-02-12 0 0.139 0.125 0.139 - - 0 0 - 0.139 0.125 0.139 - - 0 - 0.00%
2026-02-11 0 0.139 0.125 - 0.125 0.140 120,000 16,510 0.1376 0.139 0.125 - 0.125 0.140 120,000 0.1376 -0.71%
2026-02-10 0 0.140 0.125 0.140 0.140 0.140 20,000 2,800 0.1400 0.140 0.125 0.140 0.140 0.140 20,000 0.1400 4.48%
2026-02-09 0 0.134 0.125 0.134 0.134 0.134 60,000 8,040 0.1340 0.134 0.125 0.134 0.134 0.134 60,000 0.1340 0.00%
2026-02-06 0 0.134 0.125 0.134 - - 0 0 - 0.134 0.125 0.134 - - 0 - 0.00%
2026-02-05 0 0.134 0.125 0.144 - - 0 0 - 0.134 0.125 0.144 - - 0 - 0.00%
2026-02-04 0 0.134 0.125 - 0.134 0.134 40,000 5,360 0.1340 0.134 0.125 - 0.134 0.134 40,000 0.1340 0.00%
2026-02-03 0 0.134 0.125 0.146 0.134 0.134 80,000 10,720 0.1340 0.134 0.125 0.146 0.134 0.134 80,000 0.1340 0.00%
2026-02-02 0 0.134 0.125 - 0.131 0.135 830,200 110,562 0.1332 0.134 0.125 - 0.131 0.135 830,200 0.1332 3.08%
2026-01-30 0 0.130 0.113 0.135 - - 0 0 - 0.130 0.113 0.135 - - 0 - 0.00%
2026-01-29 0 0.130 0.130 0.135 0.130 0.130 130,000 16,900 0.1300 0.130 0.130 0.135 0.130 0.130 130,000 0.1300 0.00%
2026-01-28 0 0.130 0.130 0.135 0.130 0.139 210,000 29,100 0.1386 0.130 0.130 0.135 0.130 0.139 210,000 0.1386 -0.76%
2026-01-27 0 0.131 0.130 0.139 - - 0 0 - 0.131 0.130 0.139 - - 0 - 0.00%
2026-01-26 0 0.131 0.130 0.139 0.129 0.131 95,400 12,318 0.1291 0.131 0.130 0.139 0.129 0.131 95,400 0.1291 0.00%
2026-01-23 0 0.131 0.126 0.131 0.130 0.132 310,000 40,590 0.1309 0.131 0.126 0.131 0.130 0.132 310,000 0.1309 -0.76%
2026-01-22 0 0.132 0.132 0.133 0.132 0.135 101,600 13,380 0.1317 0.132 0.132 0.133 0.132 0.135 101,600 0.1317 -3.65%
2026-01-21 0 0.137 0.135 - 0.137 0.137 60,000 8,220 0.1370 0.137 0.135 - 0.137 0.137 60,000 0.1370 2.24%
2026-01-20 0 0.134 0.134 0.150 0.132 0.140 140,000 18,730 0.1338 0.134 0.134 0.150 0.132 0.140 140,000 0.1338 -0.74%
2026-01-19 0 0.135 0.135 0.140 0.134 0.140 40,000 5,420 0.1355 0.135 0.135 0.140 0.134 0.140 40,000 0.1355 0.75%
2026-01-16 0 0.134 0.130 0.135 0.134 0.140 40,000 5,540 0.1385 0.134 0.130 0.135 0.134 0.140 40,000 0.1385 -1.47%
2026-01-15 0 0.136 0.136 0.140 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.00%
2026-01-14 0 0.136 0.136 0.149 0.134 0.148 80,000 11,700 0.1463 0.136 0.136 0.149 0.134 0.148 80,000 0.1463 -7.48%
2026-01-13 0 0.147 0.147 0.168 - - 0 0 - 0.147 0.147 0.168 - - 0 - 0.68%
2026-01-12 0 0.146 0.145 0.168 0.144 0.146 279,400 40,454 0.1448 0.146 0.145 0.168 0.144 0.146 279,400 0.1448 1.39%
2026-01-09 0 0.144 0.144 - 0.144 0.145 146,000 20,996 0.1438 0.144 0.144 - 0.144 0.145 146,000 0.1438 5.88%
2026-01-08 0 0.136 0.128 - 0.129 0.136 65,800 8,770 0.1333 0.136 0.128 - 0.129 0.136 65,800 0.1333 0.00%
2026-01-07 0 0.136 0.132 0.155 0.133 0.136 100,000 13,570 0.1357 0.136 0.132 0.155 0.133 0.136 100,000 0.1357 -4.23%
2026-01-06 0 0.142 0.136 - 0.130 0.135 30,000 3,990 0.1330 0.142 0.136 - 0.130 0.135 30,000 0.1330 4.41%
2026-01-05 0 0.136 0.136 0.152 0.136 0.138 50,000 6,840 0.1368 0.136 0.136 0.152 0.136 0.138 50,000 0.1368 -1.45%
2026-01-02 0 0.138 0.133 0.155 0.132 0.138 120,000 16,020 0.1335 0.138 0.133 0.155 0.132 0.138 120,000 0.1335 1.47%
2025-12-31 0 0.136 0.135 0.152 0.136 0.138 80,000 11,000 0.1375 0.136 0.135 0.152 0.136 0.138 80,000 0.1375 -0.73%
2025-12-30 0 0.137 0.136 0.139 0.131 0.144 1,500,000 202,520 0.1350 0.137 0.136 0.139 0.131 0.144 1,500,000 0.1350 -7.43%
2025-12-29 0 0.148 0.144 0.148 0.152 0.159 490,000 77,770 0.1587 0.148 0.144 0.148 0.152 0.159 490,000 0.1587 -7.50%
2025-12-24 0 0.160 0.160 - 0.160 0.160 20,000 3,200 0.1600 0.160 0.160 - 0.160 0.160 20,000 0.1600 0.00%
2025-12-23 0 0.160 0.152 0.162 0.155 0.163 340,000 54,600 0.1606 0.160 0.152 0.162 0.155 0.163 340,000 0.1606 -1.84%
2025-12-22 0 0.163 0.154 0.167 0.153 0.163 197,000 32,032 0.1626 0.163 0.154 0.167 0.153 0.163 197,000 0.1626 -1.81%
2025-12-19 0 0.166 0.152 0.167 0.157 0.170 170,000 28,420 0.1672 0.166 0.152 0.167 0.157 0.170 170,000 0.1672 9.21%
2025-12-18 0 0.152 0.152 0.159 0.152 0.159 66,600 10,367 0.1557 0.152 0.152 0.159 0.152 0.159 66,600 0.1557 -5.00%
2025-12-17 0 0.160 0.152 0.161 - - 0 0 - 0.160 0.152 0.161 - - 0 - -0.62%
2025-12-16 0 0.161 0.150 0.165 - - 0 0 - 0.161 0.150 0.165 - - 0 - 0.00%
2025-12-15 0 0.161 0.150 0.161 - - 0 0 - 0.161 0.150 0.161 - - 0 - 0.00%
2025-12-12 0 0.161 0.161 0.165 0.160 0.161 88,000 14,076 0.1600 0.161 0.161 0.165 0.160 0.161 88,000 0.1600 0.63%
2025-12-11 0 0.160 0.160 0.167 - - 0 0 - 0.160 0.160 0.167 - - 0 - 0.00%
2025-12-10 0 0.160 0.160 0.167 - - 0 0 - 0.160 0.160 0.167 - - 0 - 0.00%
2025-12-09 0 0.160 0.156 0.167 0.160 0.168 300,000 48,470 0.1616 0.160 0.156 0.167 0.160 0.168 300,000 0.1616 0.00%
2025-12-08 0 0.160 0.158 0.168 0.158 0.160 74,200 11,790 0.1589 0.160 0.158 0.168 0.158 0.160 74,200 0.1589 -8.05%
2025-12-05 0 0.174 0.152 0.174 0.174 0.174 300,000 52,200 0.1740 0.174 0.152 0.174 0.174 0.174 300,000 0.1740 8.07%
2025-12-04 0 0.161 0.161 0.180 0.150 0.161 160,000 24,860 0.1554 0.161 0.161 0.180 0.150 0.161 160,000 0.1554 6.62%
2025-12-03 0 0.151 0.140 0.158 0.144 0.176 960,000 155,030 0.1615 0.151 0.140 0.158 0.144 0.176 960,000 0.1615 -14.20%
2025-12-02 0 0.176 0.176 0.187 0.176 0.176 690,000 121,440 0.1760 0.176 0.176 0.187 0.176 0.176 690,000 0.1760 0.00%
2025-12-01 0 0.176 0.175 0.176 0.176 0.179 1,340,000 236,760 0.1767 0.176 0.175 0.176 0.176 0.179 1,340,000 0.1767 0.00%
2025-11-28 0 0.176 0.162 0.176 0.176 0.176 400,000 70,400 0.1760 0.176 0.162 0.176 0.176 0.176 400,000 0.1760 1.15%
2025-11-27 0 0.174 0.170 0.185 0.169 0.186 450,800 80,155 0.1778 0.174 0.170 0.185 0.169 0.186 450,800 0.1778 2.96%
2025-11-26 0 0.169 0.169 0.187 0.166 0.169 840,000 141,640 0.1686 0.169 0.169 0.187 0.166 0.169 840,000 0.1686 0.60%
2025-11-25 0 0.168 0.163 0.168 0.162 0.168 670,000 112,160 0.1674 0.168 0.163 0.168 0.162 0.168 670,000 0.1674 -0.59%
2025-11-24 0 0.169 0.167 0.177 0.160 0.180 870,000 147,340 0.1694 0.169 0.167 0.177 0.160 0.180 870,000 0.1694 0.00%
2025-11-21 0 0.169 0.153 0.170 0.170 0.179 621,200 107,400 0.1729 0.169 0.153 0.170 0.170 0.179 621,200 0.1729 -5.59%
2025-11-20 0 0.179 0.170 0.185 0.179 0.190 2,330,000 423,830 0.1819 0.179 0.170 0.185 0.179 0.190 2,330,000 0.1819 0.00%
2025-11-19 0 0.179 0.175 0.179 - - 0 0 - 0.179 0.175 0.179 - - 0 - -0.56%
2025-11-18 0 0.180 0.175 0.180 0.180 0.188 550,000 100,300 0.1824 0.180 0.175 0.180 0.180 0.188 550,000 0.1824 -5.26%
2025-11-17 0 0.190 0.184 0.198 0.181 0.190 393,400 73,165 0.1860 0.190 0.184 0.198 0.181 0.190 393,400 0.1860 1.60%
2025-11-14 0 0.187 0.187 0.188 0.187 0.187 20,000 3,740 0.1870 0.187 0.187 0.188 0.187 0.187 20,000 0.1870 -0.53%
2025-11-13 0 0.188 0.172 0.188 0.188 0.206 274,000 53,818 0.1964 0.188 0.172 0.188 0.188 0.206 274,000 0.1964 0.00%
2025-11-12 0 0.188 0.185 0.188 0.185 0.188 500,600 94,045 0.1879 0.188 0.185 0.188 0.185 0.188 500,600 0.1879 0.00%
2025-11-11 0 0.188 0.184 0.188 0.184 0.188 690,000 128,430 0.1861 0.188 0.184 0.188 0.184 0.188 690,000 0.1861 2.17%
2025-11-10 0 0.184 0.180 0.185 0.184 0.200 790,000 149,240 0.1889 0.184 0.180 0.185 0.184 0.200 790,000 0.1889 0.00%
2025-11-07 0 0.184 0.184 0.195 0.180 0.220 4,813,400 953,078 0.1980 0.184 0.184 0.195 0.180 0.220 4,813,400 0.1980 -1.60%
2025-11-06 0 0.187 0.186 0.190 0.174 0.210 2,590,600 490,354 0.1893 0.187 0.186 0.190 0.174 0.210 2,590,600 0.1893 10.00%
2025-11-05 0 0.170 0.170 0.174 0.169 0.169 97,200 16,386 0.1686 0.170 0.170 0.174 0.169 0.169 97,200 0.1686 0.00%
2025-11-04 0 0.170 0.170 0.171 0.152 0.170 1,340,000 220,180 0.1643 0.170 0.170 0.171 0.152 0.170 1,340,000 0.1643 -1.16%
2025-11-03 0 0.172 0.167 0.172 0.164 0.176 3,227,000 547,017 0.1695 0.172 0.167 0.172 0.164 0.176 3,227,000 0.1695 7.50%
2025-10-31 0 0.160 0.160 0.175 0.149 0.160 1,003,800 155,535 0.1549 0.160 0.160 0.175 0.149 0.160 1,003,800 0.1549 7.38%
2025-10-30 0 0.149 0.144 0.150 0.140 0.149 260,000 36,860 0.1418 0.149 0.144 0.150 0.140 0.149 260,000 0.1418 7.19%
2025-10-28 0 0.139 0.126 0.139 0.138 0.139 453,000 62,892 0.1388 0.139 0.126 0.139 0.138 0.139 453,000 0.1388 0.00%
2025-10-27 0 0.139 0.136 0.139 0.136 0.139 70,000 9,650 0.1379 0.139 0.136 0.139 0.136 0.139 70,000 0.1379 2.21%
2025-10-24 0 0.136 0.136 0.140 0.136 0.136 40,000 5,440 0.1360 0.136 0.136 0.140 0.136 0.136 40,000 0.1360 -1.45%
2025-10-23 0 0.138 0.136 0.138 - - 2,000 260 0.1300 0.138 0.136 0.138 - - 2,000 0.1300 0.00%
2025-10-22 0 0.138 0.138 0.150 0.138 0.146 80,000 11,600 0.1450 0.138 0.138 0.150 0.138 0.146 80,000 0.1450 -5.48%
2025-10-21 0 0.146 0.140 0.146 0.139 0.146 430,000 60,310 0.1403 0.146 0.140 0.146 0.139 0.146 430,000 0.1403 5.04%
2025-10-20 0 0.139 0.138 0.143 0.139 0.139 30,200 4,126 0.1366 0.139 0.138 0.143 0.139 0.139 30,200 0.1366 0.72%
2025-10-17 0 0.138 0.138 0.143 0.138 0.138 47,000 6,451 0.1373 0.138 0.138 0.143 0.138 0.138 47,000 0.1373 0.00%
2025-10-16 0 0.138 0.121 0.142 0.138 0.138 70,000 9,660 0.1380 0.138 0.121 0.142 0.138 0.138 70,000 0.1380 -0.72%
2025-10-15 0 0.139 0.134 0.142 0.131 0.139 250,000 33,180 0.1327 0.139 0.134 0.142 0.131 0.139 250,000 0.1327 0.72%
2025-10-14 0 0.138 0.130 0.144 0.138 0.150 236,000 33,780 0.1431 0.138 0.130 0.144 0.138 0.150 236,000 0.1431 -5.48%
2025-10-13 0 0.146 0.138 0.147 - - 0 0 - 0.146 0.138 0.147 - - 0 - 0.00%
2025-10-10 0 0.146 0.138 0.146 0.138 0.149 150,000 22,040 0.1469 0.146 0.138 0.146 0.138 0.149 150,000 0.1469 -2.67%
2025-10-09 0 0.150 0.139 0.150 0.135 0.153 360,000 51,020 0.1417 0.150 0.139 0.150 0.135 0.153 360,000 0.1417 -0.66%
2025-10-08 0 0.151 0.151 - 0.144 0.151 237,000 35,201 0.1485 0.151 0.151 - 0.144 0.151 237,000 0.1485 1.34%
2025-10-06 0 0.149 0.145 0.175 0.141 0.149 32,000 4,620 0.1444 0.149 0.145 0.175 0.141 0.149 32,000 0.1444 -4.49%
2025-10-03 0 0.156 0.140 0.176 0.131 0.156 731,200 103,529 0.1416 0.156 0.140 0.176 0.131 0.156 731,200 0.1416 2.63%
2025-10-02 0 0.152 0.147 0.172 0.142 0.147 61,000 8,690 0.1425 0.152 0.147 0.172 0.142 0.147 61,000 0.1425 0.00%
2025-09-30 0 0.152 0.152 - 0.151 0.151 253,000 38,164 0.1508 0.152 0.152 - 0.151 0.151 253,000 0.1508 2.01%
2025-09-29 0 0.149 0.149 - 0.147 0.147 50,000 7,350 0.1470 0.149 0.149 - 0.147 0.147 50,000 0.1470 1.36%
2025-09-26 0 0.147 0.147 0.150 0.147 0.147 24,000 3,504 0.1460 0.147 0.147 0.150 0.147 0.147 24,000 0.1460 1.38%
2025-09-25 0 0.145 0.145 0.150 0.139 0.150 132,000 19,330 0.1464 0.145 0.145 0.150 0.139 0.150 132,000 0.1464 -3.33%
2025-09-24 0 0.150 0.137 0.176 0.135 0.141 570,000 78,990 0.1386 0.150 0.137 0.176 0.135 0.141 570,000 0.1386 3.45%
2025-09-23 0 0.145 0.145 0.146 0.145 0.146 130,000 18,860 0.1451 0.145 0.145 0.146 0.145 0.146 130,000 0.1451 2.11%
2025-09-22 0 0.142 0.142 0.154 0.140 0.145 178,800 25,256 0.1413 0.142 0.142 0.154 0.140 0.145 178,800 0.1413 -2.07%
2025-09-19 0 0.145 0.145 0.150 0.142 0.145 70,000 10,120 0.1446 0.145 0.145 0.150 0.142 0.145 70,000 0.1446 -3.33%
2025-09-18 0 0.150 0.150 0.153 0.150 0.150 45,200 6,737 0.1490 0.150 0.150 0.153 0.150 0.150 45,200 0.1490 -2.60%
2025-09-17 0 0.154 0.154 0.155 0.151 0.156 300,000 46,140 0.1538 0.154 0.154 0.155 0.151 0.156 300,000 0.1538 -6.67%
2025-09-16 0 0.165 0.161 0.164 0.155 0.174 870,000 143,680 0.1651 0.165 0.161 0.164 0.155 0.174 870,000 0.1651 6.45%
2025-09-15 0 0.155 0.155 0.165 0.147 0.155 40,600 6,120 0.1507 0.155 0.155 0.165 0.147 0.155 40,600 0.1507 6.16%
2025-09-12 0 0.146 0.141 0.162 0.146 0.151 28,400 4,137 0.1457 0.146 0.141 0.162 0.146 0.151 28,400 0.1457 -3.31%
2025-09-11 0 0.151 0.143 0.154 - - 0 0 - 0.151 0.143 0.154 - - 0 - 0.00%
2025-09-10 0 0.151 0.142 0.155 - - 0 0 - 0.151 0.142 0.155 - - 0 - 0.00%
2025-09-09 0 0.151 0.151 0.155 0.140 0.152 282,000 42,114 0.1493 0.151 0.151 0.155 0.140 0.152 282,000 0.1493 0.67%
2025-09-08 0 0.150 0.140 0.155 0.136 0.146 70,000 9,970 0.1424 0.150 0.140 0.155 0.136 0.146 70,000 0.1424 3.45%
2025-09-05 0 0.145 0.145 0.149 0.134 0.145 350,000 48,120 0.1375 0.145 0.145 0.149 0.134 0.145 350,000 0.1375 -3.33%
2025-09-04 0 0.150 0.150 0.155 0.149 0.149 40,000 5,960 0.1490 0.150 0.150 0.155 0.149 0.149 40,000 0.1490 -10.71%
2025-09-03 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - -1.75%
2025-09-02 0 0.171 0.100 0.171 - - 0 0 - 0.171 0.100 0.171 - - 0 - -0.58%
2025-09-01 0 0.172 0.169 0.172 0.169 0.175 620,000 105,300 0.1698 0.172 0.169 0.172 0.169 0.175 620,000 0.1698 -1.71%
2025-08-29 0 0.175 0.170 0.175 0.164 0.186 2,083,200 368,352 0.1768 0.175 0.170 0.175 0.164 0.186 2,083,200 0.1768 10.06%
2025-08-28 0 0.159 0.150 0.160 0.159 0.159 15,000 2,290 0.1527 0.159 0.150 0.160 0.159 0.159 15,000 0.1527 8.90%
2025-08-27 0 0.146 0.146 0.154 0.141 0.154 270,000 41,360 0.1532 0.146 0.146 0.154 0.141 0.154 270,000 0.1532 -3.95%
2025-08-26 0 0.152 0.138 0.167 0.140 0.180 1,635,600 261,835 0.1601 0.152 0.138 0.167 0.140 0.180 1,635,600 0.1601 7.04%
2025-08-25 0 0.142 0.137 0.145 0.137 0.140 1,402,000 194,160 0.1385 0.142 0.137 0.145 0.137 0.140 1,402,000 0.1385 6.77%
2025-08-22 0 0.133 0.129 0.146 0.129 0.133 162,000 21,414 0.1322 0.133 0.129 0.146 0.129 0.133 162,000 0.1322 0.00%
2025-08-21 0 0.133 0.133 0.149 0.125 0.133 170,000 22,050 0.1297 0.133 0.133 0.149 0.125 0.133 170,000 0.1297 0.00%
2025-08-20 0 0.133 0.133 0.143 0.133 0.133 100,000 13,300 0.1330 0.133 0.133 0.143 0.133 0.133 100,000 0.1330 0.00%
2025-08-19 0 0.133 0.131 0.134 0.133 0.133 350,000 46,550 0.1330 0.133 0.131 0.134 0.133 0.133 350,000 0.1330 -1.48%
2025-08-18 0 0.135 0.128 0.135 - - 0 0 - 0.135 0.128 0.135 - - 0 - 0.00%
2025-08-15 0 0.135 0.129 0.147 - - 0 0 - 0.135 0.129 0.147 - - 0 - 0.00%
2025-08-14 0 0.135 0.135 0.155 0.129 0.158 226,000 31,549 0.1396 0.135 0.135 0.155 0.129 0.158 226,000 0.1396 4.65%
2025-08-13 0 0.129 0.128 0.135 0.124 0.140 350,000 44,090 0.1260 0.129 0.128 0.135 0.124 0.140 350,000 0.1260 4.03%
2025-08-12 0 0.124 0.127 0.136 0.124 0.124 260,000 32,240 0.1240 0.124 0.127 0.136 0.124 0.124 260,000 0.1240 -9.49%
2025-08-11 0 0.137 0.131 0.137 0.124 0.138 50,000 6,610 0.1322 0.137 0.131 0.137 0.124 0.138 50,000 0.1322 -0.72%
2025-08-08 0 0.138 0.123 0.138 0.138 0.138 120,000 16,560 0.1380 0.138 0.123 0.138 0.138 0.138 120,000 0.1380 0.00%
2025-08-07 0 0.138 0.119 0.145 0.138 0.138 30,000 4,140 0.1380 0.138 0.119 0.145 0.138 0.138 30,000 0.1380 0.00%
2025-08-06 0 0.138 0.126 0.138 0.137 0.138 170,000 23,420 0.1378 0.138 0.126 0.138 0.137 0.138 170,000 0.1378 0.00%
2025-08-05 0 0.138 0.141 0.145 0.125 0.141 980,000 131,640 0.1343 0.138 0.141 0.145 0.125 0.141 980,000 0.1343 13.11%
2025-08-04 0 0.122 0.119 0.124 0.109 0.120 880,000 104,050 0.1182 0.122 0.119 0.124 0.109 0.120 880,000 0.1182 4.27%
2025-08-01 0 0.117 0.117 0.125 0.117 0.118 200,000 23,420 0.1171 0.117 0.117 0.125 0.117 0.118 200,000 0.1171 -0.85%
2025-07-31 0 0.118 0.114 0.118 0.114 0.118 730,000 84,680 0.1160 0.118 0.114 0.118 0.114 0.118 730,000 0.1160 7.27%
2025-07-30 0 0.110 0.109 0.118 0.108 0.110 974,000 106,874 0.1097 0.110 0.109 0.118 0.108 0.110 974,000 0.1097 0.92%
2025-07-29 0 0.109 0.109 0.116 0.105 0.110 712,000 77,660 0.1091 0.109 0.109 0.116 0.105 0.110 712,000 0.1091 -3.54%
2025-07-28 0 0.113 0.111 0.114 0.111 0.120 1,020,000 117,410 0.1151 0.113 0.111 0.114 0.111 0.120 1,020,000 0.1151 -5.83%
2025-07-25 0 0.120 0.117 0.125 0.094 0.150 10,547,100 1,333,272 0.1264 0.120 0.117 0.125 0.094 0.150 10,547,100 0.1264 34.83%
2025-07-24 0 0.089 0.089 0.094 0.085 0.097 1,944,600 173,177 0.0891 0.089 0.089 0.094 0.085 0.097 1,944,600 0.0891 0.00%
2025-07-23 0 0.089 0.085 0.089 0.081 0.094 3,102,000 268,880 0.0867 0.089 0.085 0.089 0.081 0.094 3,102,000 0.0867 18.67%
2025-07-22 0 0.075 0.070 0.080 0.071 0.075 500,000 35,960 0.0719 0.075 0.070 0.080 0.071 0.075 500,000 0.0719 0.00%
2025-07-21 0 0.075 0.075 0.077 - - 0 0 - 0.075 0.075 0.077 - - 0 - 0.00%
2025-07-18 0 0.075 0.075 0.079 0.072 0.075 40,000 2,910 0.0728 0.075 0.075 0.079 0.072 0.075 40,000 0.0728 0.00%
2025-07-17 0 0.075 0.071 0.075 0.078 0.081 115,000 9,150 0.0796 0.075 0.071 0.075 0.078 0.081 115,000 0.0796 -3.85%
2025-07-16 0 0.078 0.078 0.080 0.078 0.080 240,000 18,820 0.0784 0.078 0.078 0.080 0.078 0.080 240,000 0.0784 6.85%
2025-07-15 0 0.073 0.073 0.078 - - 0 0 - 0.073 0.073 0.078 - - 0 - 0.00%
2025-07-14 0 0.073 0.073 0.077 - - 2,000 130 0.0650 0.073 0.073 0.077 - - 2,000 0.0650 2.82%
2025-07-11 0 0.071 0.071 0.075 0.069 0.070 260,000 18,190 0.0700 0.071 0.071 0.075 0.069 0.070 260,000 0.0700 -4.05%
2025-07-10 0 0.074 0.070 0.076 - - 0 0 - 0.074 0.070 0.076 - - 0 - 0.00%
2025-07-09 0 0.074 0.070 0.074 0.074 0.074 190,000 14,060 0.0740 0.074 0.070 0.074 0.074 0.074 190,000 0.0740 5.71%
2025-07-08 0 0.070 0.070 0.075 0.070 0.077 261,000 19,915 0.0763 0.070 0.070 0.075 0.070 0.077 261,000 0.0763 -9.09%
2025-07-07 0 0.077 0.070 0.077 0.069 0.077 260,000 18,270 0.0703 0.077 0.070 0.077 0.069 0.077 260,000 0.0703 2.67%
2025-07-04 0 0.075 0.073 0.076 0.072 0.076 800,000 59,640 0.0746 0.075 0.073 0.076 0.072 0.076 800,000 0.0746 4.17%
2025-07-03 0 0.072 0.069 0.072 0.072 0.072 10,000 720 0.0720 0.072 0.069 0.072 0.072 0.072 10,000 0.0720 2.86%
2025-07-02 0 0.070 0.070 0.072 0.069 0.071 180,000 12,740 0.0708 0.070 0.070 0.072 0.069 0.071 180,000 0.0708 0.00%
2025-06-30 0 0.070 0.070 0.071 0.067 0.070 1,260,000 87,970 0.0698 0.070 0.070 0.071 0.067 0.070 1,260,000 0.0698 0.00%
2025-06-27 0 0.070 0.067 0.070 - - 0 0 - 0.070 0.067 0.070 - - 0 - 0.00%
2025-06-26 0 0.070 0.069 0.070 0.069 0.070 1,310,000 91,560 0.0699 0.070 0.069 0.070 0.069 0.070 1,310,000 0.0699 0.00%
2025-06-25 0 0.070 0.067 0.070 0.067 0.071 980,000 68,340 0.0697 0.070 0.067 0.070 0.067 0.071 980,000 0.0697 -1.41%
2025-06-24 0 0.071 0.067 0.071 0.068 0.071 290,000 19,830 0.0684 0.071 0.067 0.071 0.068 0.071 290,000 0.0684 0.00%
2025-06-23 0 0.071 0.065 0.068 0.066 0.071 480,000 32,260 0.0672 0.071 0.065 0.068 0.066 0.071 480,000 0.0672 -2.74%
2025-06-20 0 0.073 0.068 0.073 0.072 0.073 60,000 4,330 0.0722 0.073 0.068 0.073 0.072 0.073 60,000 0.0722 0.00%
2025-06-19 0 0.073 0.069 0.073 0.068 0.073 530,000 36,330 0.0685 0.073 0.069 0.073 0.068 0.073 530,000 0.0685 -1.35%
2025-06-18 0 0.074 0.069 0.074 0.069 0.075 500,000 35,180 0.0704 0.074 0.069 0.074 0.069 0.075 500,000 0.0704 -2.63%
2025-06-17 0 0.076 0.069 0.076 0.067 0.078 4,514,400 319,064 0.0707 0.076 0.069 0.076 0.067 0.078 4,514,400 0.0707 -9.52%
2025-06-16 0 0.084 0.078 0.085 0.077 0.085 420,000 32,580 0.0776 0.084 0.078 0.085 0.077 0.085 420,000 0.0776 -1.18%
2025-06-13 0 0.085 0.078 0.085 0.078 0.086 490,000 38,690 0.0790 0.085 0.078 0.085 0.078 0.086 490,000 0.0790 7.59%
2025-06-12 0 0.079 0.076 0.079 0.078 0.080 890,000 70,050 0.0787 0.079 0.076 0.079 0.078 0.080 890,000 0.0787 -3.66%
2025-06-11 0 0.082 0.079 0.083 0.078 0.090 2,781,800 231,945 0.0834 0.082 0.079 0.083 0.078 0.090 2,781,800 0.0834 2.50%
2025-06-10 0 0.080 0.080 0.085 0.079 0.090 1,821,400 147,755 0.0811 0.080 0.080 0.085 0.079 0.090 1,821,400 0.0811 -8.05%
2025-06-09 0 0.087 0.080 0.087 0.086 0.090 730,000 64,330 0.0881 0.087 0.080 0.087 0.086 0.090 730,000 0.0881 1.16%
2025-06-06 0 0.086 0.077 0.088 0.080 0.090 1,185,000 103,045 0.0870 0.086 0.077 0.088 0.080 0.090 1,185,000 0.0870 3.61%
2025-06-05 0 0.083 0.080 0.087 0.080 0.089 235,000 19,400 0.0826 0.083 0.080 0.087 0.080 0.089 235,000 0.0826 -1.19%
2025-06-04 0 0.084 0.083 0.088 0.083 0.085 737,000 61,801 0.0839 0.084 0.083 0.088 0.083 0.085 737,000 0.0839 -7.69%
2025-06-03 0 0.091 0.088 0.093 0.091 0.099 95,000 9,030 0.0951 0.091 0.088 0.093 0.091 0.099 95,000 0.0951 2.25%
2025-06-02 0 0.089 0.084 0.095 0.088 0.097 40,000 3,630 0.0908 0.089 0.084 0.095 0.088 0.097 40,000 0.0908 4.71%
2025-05-30 0 0.085 0.080 0.089 0.080 0.092 32,600 2,762 0.0847 0.085 0.080 0.089 0.080 0.092 32,600 0.0847 2.41%
2025-05-29 0 0.083 0.082 0.084 0.082 0.087 1,631,600 139,525 0.0855 0.083 0.082 0.084 0.082 0.087 1,631,600 0.0855 -5.68%
2025-05-28 0 0.088 0.082 0.090 0.088 0.088 10,000 880 0.0880 0.088 0.082 0.090 0.088 0.088 10,000 0.0880 1.15%
2025-05-27 0 0.087 0.083 0.089 0.087 0.087 20,000 1,740 0.0870 0.087 0.083 0.089 0.087 0.087 20,000 0.0870 -4.40%
2025-05-26 0 0.091 0.086 0.091 0.085 0.102 1,750,000 152,930 0.0874 0.091 0.086 0.091 0.085 0.102 1,750,000 0.0874 2.25%
2025-05-23 0 0.089 0.082 0.089 - - 0 0 - 0.089 0.082 0.089 - - 0 - -1.11%
2025-05-22 0 0.090 0.084 0.092 0.085 0.090 20,000 1,750 0.0875 0.090 0.084 0.092 0.085 0.090 20,000 0.0875 -3.23%
2025-05-21 0 0.093 0.083 0.093 0.087 0.093 60,000 5,280 0.0880 0.093 0.083 0.093 0.087 0.093 60,000 0.0880 -2.11%
2025-05-20 0 0.095 0.089 0.095 0.081 0.095 346,000 29,940 0.0865 0.095 0.089 0.095 0.081 0.095 346,000 0.0865 7.95%
2025-05-19 0 0.088 0.082 0.088 0.088 0.088 630,000 55,440 0.0880 0.088 0.082 0.088 0.088 0.088 630,000 0.0880 0.00%
2025-05-16 0 0.088 0.083 0.088 0.084 0.097 1,190,000 104,610 0.0879 0.088 0.083 0.088 0.084 0.097 1,190,000 0.0879 -9.28%
2025-05-15 0 0.097 0.092 0.097 0.091 0.107 690,000 65,300 0.0946 0.097 0.092 0.097 0.091 0.107 690,000 0.0946 -10.19%
2025-05-14 0 0.108 0.094 0.108 0.100 0.111 190,000 19,510 0.1027 0.108 0.094 0.108 0.100 0.111 190,000 0.1027 11.34%
2025-05-13 0 0.097 0.090 0.097 - - 0 0 - 0.097 0.090 0.097 - - 0 - -2.02%
2025-05-12 0 0.099 0.090 0.100 - - 0 0 - 0.099 0.090 0.100 - - 0 - -1.00%
2025-05-09 0 0.100 0.089 0.105 0.088 0.105 800,000 72,920 0.0912 0.100 0.089 0.105 0.088 0.105 800,000 0.0912 9.89%
2025-05-08 0 0.091 0.086 0.091 0.089 0.091 60,000 5,430 0.0905 0.091 0.086 0.091 0.089 0.091 60,000 0.0905 1.11%
2025-05-07 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2025-05-06 0 0.090 0.085 0.094 - - 0 0 - 0.090 0.085 0.094 - - 0 - 0.00%
2025-05-02 0 0.090 0.088 0.090 0.087 0.090 86,000 7,590 0.0883 0.090 0.088 0.090 0.087 0.090 86,000 0.0883 0.00%
2025-04-30 0 0.090 0.090 0.100 0.089 0.089 50,000 4,450 0.0890 0.090 0.090 0.100 0.089 0.089 50,000 0.0890 -2.17%
2025-04-29 0 0.092 0.090 0.100 0.092 0.093 130,000 12,040 0.0926 0.092 0.090 0.100 0.092 0.093 130,000 0.0926 1.10%
2025-04-28 0 0.091 0.091 0.098 0.089 0.091 79,800 7,024 0.0880 0.091 0.091 0.098 0.089 0.091 79,800 0.0880 -5.21%
2025-04-25 0 0.096 0.096 0.102 0.096 0.096 70,000 6,720 0.0960 0.096 0.096 0.102 0.096 0.096 70,000 0.0960 -4.95%
2025-04-24 0 0.101 0.090 0.101 0.088 0.101 150,000 14,790 0.0986 0.101 0.090 0.101 0.088 0.101 150,000 0.0986 6.32%
2025-04-23 0 0.095 0.090 0.102 0.090 0.097 70,000 6,580 0.0940 0.095 0.090 0.102 0.090 0.097 70,000 0.0940 0.00%
2025-04-22 0 0.095 0.090 0.097 0.092 0.097 650,000 61,800 0.0951 0.095 0.090 0.097 0.092 0.097 650,000 0.0951 -1.04%
2025-04-17 0 0.096 0.096 0.111 0.091 0.096 20,000 1,870 0.0935 0.096 0.096 0.111 0.091 0.096 20,000 0.0935 -5.88%
2025-04-16 0 0.102 0.087 0.115 0.102 0.102 14,000 1,364 0.0974 0.102 0.087 0.115 0.102 0.102 14,000 0.0974 -0.97%
2025-04-15 0 0.103 0.092 0.112 - - 0 0 - 0.103 0.092 0.112 - - 0 - 0.00%
2025-04-14 0 0.103 0.097 0.103 0.097 0.103 411,200 39,938 0.0971 0.103 0.097 0.103 0.097 0.103 411,200 0.0971 -3.74%
2025-04-11 0 0.107 0.093 0.107 0.095 0.107 610,000 61,930 0.1015 0.107 0.093 0.107 0.095 0.107 610,000 0.1015 1.90%
2025-04-10 0 0.105 0.094 0.107 0.105 0.105 20,000 2,100 0.1050 0.105 0.094 0.107 0.105 0.105 20,000 0.1050 1.94%
2025-04-09 0 0.103 0.097 0.108 0.096 0.111 830,000 83,950 0.1011 0.103 0.097 0.108 0.096 0.111 830,000 0.1011 3.00%
2025-04-08 0 0.100 0.088 0.104 0.082 0.107 425,000 42,795 0.1007 0.100 0.088 0.104 0.082 0.107 425,000 0.1007 0.00%
2025-04-07 0 0.100 0.099 0.100 0.100 0.137 1,030,000 119,350 0.1159 0.100 0.099 0.100 0.100 0.137 1,030,000 0.1159 -18.70%
2025-04-03 0 0.123 0.106 0.124 0.107 0.127 398,000 46,016 0.1156 0.123 0.106 0.124 0.107 0.127 398,000 0.1156 7.89%
2025-04-02 0 0.114 0.100 0.111 0.111 0.114 80,000 8,910 0.1114 0.114 0.100 0.111 0.111 0.114 80,000 0.1114 2.70%
2025-04-01 0 0.111 0.102 0.106 0.100 0.119 184,200 18,668 0.1013 0.111 0.102 0.106 0.100 0.119 184,200 0.1013 6.73%
2025-03-31 0 0.104 0.104 0.128 0.103 0.130 738,000 82,600 0.1119 0.104 0.104 0.128 0.103 0.130 738,000 0.1119 -7.96%
2025-03-28 0 0.113 0.113 0.117 0.110 0.140 590,000 72,370 0.1227 0.113 0.113 0.117 0.110 0.140 590,000 0.1227 -24.67%
2025-03-27 0 0.150 0.130 0.150 0.148 0.156 60,000 9,150 0.1525 0.150 0.130 0.150 0.148 0.156 60,000 0.1525 15.38%
2025-03-26 0 0.130 0.136 0.155 0.128 0.155 145,000 21,300 0.1469 0.130 0.136 0.155 0.128 0.155 145,000 0.1469 -10.96%
2025-03-25 0 0.146 0.124 0.146 0.122 0.146 1,440,000 192,430 0.1336 0.146 0.124 0.146 0.122 0.146 1,440,000 0.1336 6.57%
2025-03-24 0 0.137 0.137 0.143 0.136 0.143 210,000 29,730 0.1416 0.137 0.137 0.143 0.136 0.143 210,000 0.1416 -4.20%
2025-03-21 0 0.143 0.133 0.144 0.139 0.143 1,962,000 274,640 0.1400 0.143 0.133 0.144 0.139 0.143 1,962,000 0.1400 0.70%
2025-03-20 0 0.142 0.142 0.145 0.142 0.148 1,820,000 264,740 0.1455 0.142 0.142 0.145 0.142 0.148 1,820,000 0.1455 -4.05%
2025-03-19 0 0.148 0.147 0.150 0.148 0.148 130,000 19,240 0.1480 0.148 0.147 0.150 0.148 0.148 130,000 0.1480 -1.33%
2025-03-18 0 0.150 0.148 0.154 - - 0 0 - 0.150 0.148 0.154 - - 0 - 0.00%
2025-03-17 0 0.150 0.150 0.156 0.150 0.150 20,000 3,000 0.1500 0.150 0.150 0.156 0.150 0.150 20,000 0.1500 -3.23%
2025-03-14 0 0.155 0.154 0.161 0.154 0.155 106,000 16,380 0.1545 0.155 0.154 0.161 0.154 0.155 106,000 0.1545 -5.49%
2025-03-13 0 0.164 0.154 0.168 - - 0 0 - 0.164 0.154 0.168 - - 0 - 0.00%
2025-03-12 0 0.164 0.154 0.164 - - 0 0 - 0.164 0.154 0.164 - - 0 - -0.61%
2025-03-11 0 0.165 0.155 0.165 0.164 0.169 300,000 50,370 0.1679 0.165 0.155 0.165 0.164 0.169 300,000 0.1679 -3.51%
2025-03-10 0 0.171 0.154 0.171 0.156 0.173 500,000 85,260 0.1705 0.171 0.154 0.171 0.156 0.173 500,000 0.1705 2.40%
2025-03-07 0 0.167 0.158 0.167 0.175 0.180 792,000 139,472 0.1761 0.167 0.158 0.167 0.175 0.180 792,000 0.1761 -1.76%
2025-03-06 0 0.170 0.150 0.170 0.169 0.173 1,341,800 227,764 0.1697 0.170 0.150 0.170 0.169 0.173 1,341,800 0.1697 1.19%
2025-03-05 0 0.168 0.150 0.168 0.154 0.168 1,220,000 188,890 0.1548 0.168 0.150 0.168 0.154 0.168 1,220,000 0.1548 6.33%
2025-03-04 0 0.158 0.151 0.158 0.150 0.158 1,790,000 271,610 0.1517 0.158 0.151 0.158 0.150 0.158 1,790,000 0.1517 3.27%
2025-03-03 0 0.153 0.152 0.155 0.153 0.157 946,000 146,206 0.1546 0.153 0.152 0.155 0.153 0.157 946,000 0.1546 -8.93%
2025-02-28 0 0.168 0.150 0.168 0.148 0.168 2,200,000 333,880 0.1518 0.168 0.150 0.168 0.148 0.168 2,200,000 0.1518 11.26%
2025-02-27 0 0.151 0.146 0.159 0.151 0.160 803,800 124,338 0.1547 0.151 0.146 0.159 0.151 0.160 803,800 0.1547 -6.21%
2025-02-26 0 0.161 0.154 0.161 0.155 0.166 810,000 132,100 0.1631 0.161 0.154 0.161 0.155 0.166 810,000 0.1631 -4.17%
2025-02-25 0 0.168 0.158 0.168 0.163 0.174 640,000 105,530 0.1649 0.168 0.158 0.168 0.163 0.174 640,000 0.1649 2.44%
2025-02-24 0 0.164 0.148 0.164 0.155 0.170 692,800 112,682 0.1626 0.164 0.148 0.164 0.155 0.170 692,800 0.1626 5.81%
2025-02-21 0 0.155 0.148 0.155 0.142 0.155 320,000 48,130 0.1504 0.155 0.148 0.155 0.142 0.155 320,000 0.1504 0.65%
2025-02-20 0 0.154 0.138 0.154 0.150 0.156 1,050,000 161,320 0.1536 0.154 0.138 0.154 0.150 0.156 1,050,000 0.1536 -2.53%
2025-02-19 0 0.158 0.140 0.158 0.150 0.166 1,036,000 162,220 0.1566 0.158 0.140 0.158 0.150 0.166 1,036,000 0.1566 1.94%
2025-02-18 0 0.155 0.154 0.164 0.157 0.168 437,000 70,458 0.1612 0.155 0.154 0.164 0.157 0.168 437,000 0.1612 -8.28%
2025-02-17 0 0.169 0.159 0.169 0.159 0.176 620,000 100,910 0.1628 0.169 0.159 0.169 0.159 0.176 620,000 0.1628 0.60%
2025-02-14 0 0.168 0.160 0.168 0.162 0.176 1,714,000 287,568 0.1678 0.168 0.160 0.168 0.162 0.176 1,714,000 0.1678 -0.59%
2025-02-13 0 0.169 0.162 0.169 0.164 0.198 860,000 152,400 0.1772 0.169 0.162 0.169 0.164 0.198 860,000 0.1772 0.60%
2025-02-12 0 0.168 0.154 0.168 0.153 0.173 610,000 97,510 0.1599 0.168 0.154 0.168 0.153 0.173 610,000 0.1599 9.09%
2025-02-11 0 0.154 0.154 0.165 0.154 0.189 610,000 98,960 0.1622 0.154 0.154 0.165 0.154 0.189 610,000 0.1622 -10.98%
2025-02-10 0 0.173 0.159 0.173 0.152 0.178 1,430,600 244,023 0.1706 0.173 0.159 0.173 0.152 0.178 1,430,600 0.1706 -0.57%
2025-02-07 0 0.174 0.160 0.174 0.160 0.180 673,000 114,092 0.1695 0.174 0.160 0.174 0.160 0.180 673,000 0.1695 -6.45%
2025-02-06 0 0.186 0.167 0.186 0.186 0.187 210,000 39,260 0.1870 0.186 0.167 0.186 0.186 0.187 210,000 0.1870 3.33%
2025-02-05 0 0.180 0.167 0.180 0.180 0.188 122,000 22,794 0.1868 0.180 0.167 0.180 0.180 0.188 122,000 0.1868 6.51%
2025-02-04 0 0.169 0.160 0.169 0.159 0.180 120,000 20,160 0.1680 0.169 0.160 0.169 0.159 0.180 120,000 0.1680 0.00%
2025-02-03 0 0.169 0.162 0.169 0.169 0.169 120,000 20,280 0.1690 0.169 0.162 0.169 0.169 0.169 120,000 0.1690 -9.63%
2025-01-28 0 0.187 0.155 0.187 0.164 0.190 1,648,400 302,904 0.1838 0.187 0.155 0.187 0.164 0.190 1,648,400 0.1838 30.77%
2025-01-27 0 0.143 0.142 0.143 0.143 0.181 876,000 137,100 0.1565 0.143 0.142 0.143 0.143 0.181 876,000 0.1565 -20.56%
2025-01-24 0 0.180 0.170 0.180 0.170 0.191 300,000 53,050 0.1768 0.180 0.170 0.180 0.170 0.191 300,000 0.1768 -5.76%
2025-01-23 0 0.191 0.178 0.191 0.190 0.195 60,000 11,480 0.1913 0.191 0.178 0.191 0.190 0.195 60,000 0.1913 2.14%
2025-01-22 0 0.187 0.174 0.188 0.175 0.195 1,030,000 192,280 0.1867 0.187 0.174 0.188 0.175 0.195 1,030,000 0.1867 -3.11%
2025-01-21 0 0.193 0.179 0.193 0.189 0.210 1,240,000 240,690 0.1941 0.193 0.179 0.193 0.189 0.210 1,240,000 0.1941 2.12%
2025-01-20 0 0.189 0.157 0.190 0.175 0.190 1,579,600 280,430 0.1775 0.189 0.157 0.190 0.175 0.190 1,579,600 0.1775 -2.07%
2025-01-17 0 0.193 0.176 0.193 0.197 0.197 10,000 1,970 0.1970 0.193 0.176 0.193 0.197 0.197 10,000 0.1970 -2.03%
2025-01-16 0 0.197 0.176 0.197 - - 0 0 - 0.197 0.176 0.197 - - 0 - 0.00%
2025-01-15 0 0.197 0.185 0.197 - - 0 0 - 0.197 0.185 0.197 - - 0 - -0.51%
2025-01-14 0 0.198 0.187 0.199 0.187 0.205 1,122,200 219,732 0.1958 0.198 0.187 0.199 0.187 0.205 1,122,200 0.1958 4.21%
2025-01-13 0 0.190 0.183 0.190 0.175 0.198 410,600 75,729 0.1844 0.190 0.183 0.190 0.175 0.198 410,600 0.1844 6.74%
2025-01-10 0 0.178 0.176 0.183 0.175 0.200 350,000 64,870 0.1853 0.178 0.176 0.183 0.175 0.200 350,000 0.1853 1.71%
2025-01-09 0 0.175 0.169 0.179 0.168 0.184 850,000 146,190 0.1720 0.175 0.169 0.179 0.168 0.184 850,000 0.1720 -2.78%
2025-01-08 0 0.180 0.166 0.180 0.158 0.184 870,000 146,410 0.1683 0.180 0.166 0.180 0.158 0.184 870,000 0.1683 -2.17%
2025-01-07 0 0.184 0.170 0.184 0.174 0.192 2,100,800 380,998 0.1814 0.184 0.170 0.184 0.174 0.192 2,100,800 0.1814 4.55%
2025-01-06 0 0.176 0.183 0.186 0.170 0.193 1,724,400 314,322 0.1823 0.176 0.183 0.186 0.170 0.193 1,724,400 0.1823 0.00%
2025-01-03 0 0.176 0.171 0.176 0.165 0.198 2,200,000 405,030 0.1841 0.176 0.171 0.176 0.165 0.198 2,200,000 0.1841 -7.37%
2025-01-02 0 0.190 0.168 0.190 0.138 0.190 4,780,000 824,490 0.1725 0.190 0.168 0.190 0.138 0.190 4,780,000 0.1725 22.58%
2024-12-31 0 0.155 0.142 0.159 0.130 0.155 1,220,400 183,780 0.1506 0.155 0.142 0.159 0.130 0.155 1,220,400 0.1506 13.14%
2024-12-30 0 0.137 0.123 0.140 0.116 0.137 1,857,000 240,042 0.1293 0.137 0.123 0.140 0.116 0.137 1,857,000 0.1293 19.13%
2024-12-27 0 0.115 0.105 0.115 0.098 0.117 2,227,810 241,495 0.1084 0.115 0.105 0.115 0.098 0.117 2,227,810 0.1084 -1.71%
2024-12-24 0 0.117 0.110 0.120 0.116 0.140 1,460,000 179,400 0.1229 0.117 0.110 0.120 0.116 0.140 1,460,000 0.1229 -20.41%
2024-12-23 0 0.147 0.135 0.147 0.125 0.148 4,648,790 648,446 0.1395 0.147 0.135 0.147 0.125 0.148 4,648,790 0.1395 15.75%
2024-12-20 0 0.127 0.119 0.121 0.100 0.150 3,310,000 411,385 0.1243 0.127 0.119 0.121 0.100 0.150 3,310,000 0.1243 15.45%
2024-12-19 0 0.110 0.110 0.120 0.086 0.110 1,600,000 168,220 0.1051 0.110 0.110 0.120 0.086 0.110 1,600,000 0.1051 18.28%
2024-12-18 0 0.093 0.093 0.098 0.093 0.102 1,160,600 115,908 0.0999 0.093 0.093 0.098 0.093 0.102 1,160,600 0.0999 -7.92%
2024-12-17 0 0.101 0.090 0.101 0.090 0.102 1,680,000 160,370 0.0955 0.101 0.090 0.101 0.090 0.102 1,680,000 0.0955 5.21%
2024-12-16 0 0.096 0.084 0.096 0.095 0.096 1,380,000 132,470 0.0960 0.096 0.084 0.096 0.095 0.096 1,380,000 0.0960 3.23%
2024-12-13 0 0.093 0.083 0.093 0.093 0.100 790,000 74,940 0.0949 0.093 0.083 0.093 0.093 0.100 790,000 0.0949 4.49%
2024-12-12 0 0.089 0.084 0.089 0.080 0.090 2,857,400 243,269 0.0851 0.089 0.084 0.089 0.080 0.090 2,857,400 0.0851 11.25%
2024-12-11 0 0.080 0.075 0.080 0.080 0.080 580,000 46,400 0.0800 0.080 0.075 0.080 0.080 0.080 580,000 0.0800 0.00%
2024-12-10 0 0.080 0.075 0.082 0.076 0.080 90,000 6,980 0.0776 0.080 0.075 0.082 0.076 0.080 90,000 0.0776 -2.44%
2024-12-09 0 0.082 0.076 0.082 - - 40,000 3,280 0.0820 0.082 0.076 0.082 - - 40,000 0.0820 -1.20%
2024-12-06 0 0.083 0.077 0.083 0.072 0.083 430,000 33,330 0.0775 0.083 0.077 0.083 0.072 0.083 430,000 0.0775 0.00%
2024-12-05 0 0.083 0.076 0.083 0.075 0.090 2,380,000 189,100 0.0795 0.083 0.076 0.083 0.075 0.090 2,380,000 0.0795 -14.43%
2024-12-04 0 0.097 0.086 0.097 0.093 0.099 150,000 14,380 0.0959 0.097 0.086 0.097 0.093 0.099 150,000 0.0959 4.30%
2024-12-03 0 0.093 0.085 0.097 0.084 0.099 750,000 67,280 0.0897 0.093 0.085 0.097 0.084 0.099 750,000 0.0897 -6.06%
2024-12-02 0 0.099 0.085 0.099 0.082 0.108 410,000 38,870 0.0948 0.099 0.085 0.099 0.082 0.108 410,000 0.0948 13.79%
2024-11-29 0 0.087 0.077 0.087 0.078 0.088 160,600 13,040 0.0812 0.087 0.077 0.087 0.078 0.088 160,600 0.0812 8.75%
2024-11-28 0 0.080 0.074 0.076 0.075 0.081 25,200 1,918 0.0761 0.080 0.074 0.076 0.075 0.081 25,200 0.0761 -1.23%
2024-11-27 0 0.081 0.075 0.081 0.073 0.081 180,000 13,750 0.0764 0.081 0.075 0.081 0.073 0.081 180,000 0.0764 2.53%
2024-11-26 0 0.079 0.078 0.084 0.077 0.086 380,000 30,750 0.0809 0.079 0.078 0.084 0.077 0.086 380,000 0.0809 -16.84%
2024-11-25 0 0.095 0.078 0.095 0.081 0.095 610,000 50,630 0.0830 0.095 0.078 0.095 0.081 0.095 610,000 0.0830 13.10%
2024-11-22 0 0.084 0.074 0.082 0.075 0.088 470,000 37,110 0.0790 0.084 0.074 0.082 0.075 0.088 470,000 0.0790 1.20%
2024-11-21 0 0.083 0.076 0.083 - - 0 0 - 0.083 0.076 0.083 - - 0 - -1.19%
2024-11-20 0 0.084 0.078 0.084 0.077 0.095 728,600 58,851 0.0808 0.084 0.078 0.084 0.077 0.095 728,600 0.0808 -9.68%
2024-11-19 0 0.093 0.077 0.093 0.080 0.095 246,000 21,024 0.0855 0.093 0.077 0.093 0.080 0.095 246,000 0.0855 8.14%
2024-11-18 0 0.086 0.074 0.086 0.074 0.088 120,000 9,610 0.0801 0.086 0.074 0.086 0.074 0.088 120,000 0.0801 3.61%
2024-11-15 0 0.083 0.077 0.083 0.077 0.083 160,000 12,380 0.0774 0.083 0.077 0.083 0.077 0.083 160,000 0.0774 -2.35%
2024-11-14 0 0.085 0.075 0.085 - - 0 0 - 0.085 0.075 0.085 - - 0 - 0.00%
2024-11-13 0 0.085 0.078 0.085 0.083 0.091 181,000 15,498 0.0856 0.085 0.078 0.085 0.083 0.091 181,000 0.0856 0.00%
2024-11-12 0 0.085 0.076 0.085 0.075 0.095 220,000 18,890 0.0859 0.085 0.076 0.085 0.075 0.095 220,000 0.0859 3.66%
2024-11-11 0 0.082 0.071 0.082 - - 0 0 - 0.082 0.071 0.082 - - 0 - 0.00%
2024-11-08 0 0.082 0.074 0.082 0.070 0.085 260,000 20,560 0.0791 0.082 0.074 0.082 0.070 0.085 260,000 0.0791 9.33%
2024-11-07 0 0.075 0.070 0.074 0.069 0.095 925,400 70,580 0.0763 0.075 0.070 0.074 0.069 0.095 925,400 0.0763 -7.41%
2024-11-06 0 0.081 0.073 0.081 0.072 0.095 571,600 50,387 0.0882 0.081 0.073 0.081 0.072 0.095 571,600 0.0882 2.53%
2024-11-05 0 0.079 0.070 0.079 0.064 0.085 1,154,000 88,640 0.0768 0.079 0.070 0.079 0.064 0.085 1,154,000 0.0768 21.54%
2024-11-04 0 0.065 0.057 0.065 0.058 0.065 66,000 3,932 0.0596 0.065 0.057 0.065 0.058 0.065 66,000 0.0596 1.56%
2024-11-01 0 0.064 0.058 0.064 - - 200 9 0.0450 0.064 0.058 0.064 - - 200 0.0450 -1.54%
2024-10-31 0 0.065 0.060 0.065 0.061 0.068 150,000 9,380 0.0625 0.065 0.060 0.065 0.061 0.068 150,000 0.0625 1.56%
2024-10-30 0 0.064 0.059 0.064 0.056 0.067 180,000 10,920 0.0607 0.064 0.059 0.064 0.056 0.067 180,000 0.0607 1.59%
2024-10-29 0 0.063 0.055 0.063 - - 0 0 - 0.063 0.055 0.063 - - 0 - 0.00%
2024-10-28 0 0.063 0.059 0.063 0.058 0.063 110,000 6,430 0.0585 0.063 0.059 0.063 0.058 0.063 110,000 0.0585 -3.08%
2024-10-25 0 0.065 0.059 0.065 - - 7,000 371 0.0530 0.065 0.059 0.065 - - 7,000 0.0530 0.00%
2024-10-24 0 0.065 0.058 0.065 0.058 0.065 50,000 3,090 0.0618 0.065 0.058 0.065 0.058 0.065 50,000 0.0618 0.00%
2024-10-23 0 0.065 0.061 0.065 0.059 0.071 390,600 24,150 0.0618 0.065 0.061 0.065 0.059 0.071 390,600 0.0618 -4.41%
2024-10-22 0 0.068 0.062 0.067 0.059 0.074 1,772,000 115,390 0.0651 0.068 0.062 0.067 0.059 0.074 1,772,000 0.0651 25.93%
2024-10-21 0 0.054 0.054 0.062 0.054 0.055 370,000 20,000 0.0541 0.054 0.054 0.062 0.054 0.055 370,000 0.0541 -3.57%
2024-10-18 0 0.056 0.056 0.064 0.056 0.056 180,000 10,080 0.0560 0.056 0.056 0.064 0.056 0.056 180,000 0.0560 -6.67%
2024-10-17 0 0.060 0.057 0.064 - - 0 0 - 0.060 0.057 0.064 - - 0 - 0.00%
2024-10-16 0 0.060 0.054 0.060 0.053 0.060 83,800 4,939 0.0589 0.060 0.054 0.060 0.053 0.060 83,800 0.0589 1.69%
2024-10-15 0 0.059 0.059 0.071 0.057 0.057 19,000 1,002 0.0527 0.059 0.059 0.071 0.057 0.057 19,000 0.0527 -1.67%
2024-10-14 0 0.060 0.060 0.071 0.059 0.062 119,200 7,106 0.0596 0.060 0.060 0.071 0.059 0.062 119,200 0.0596 -9.09%
2024-10-10 0 0.066 0.066 0.071 0.065 0.071 160,000 10,580 0.0661 0.066 0.066 0.071 0.065 0.071 160,000 0.0661 1.54%
2024-10-09 0 0.065 0.065 0.068 0.058 0.065 520,000 32,450 0.0624 0.065 0.065 0.068 0.058 0.065 520,000 0.0624 0.00%
2024-10-08 0 0.065 0.061 0.065 0.065 0.074 270,000 18,490 0.0685 0.065 0.061 0.065 0.065 0.074 270,000 0.0685 -16.67%
2024-10-07 0 0.078 0.074 0.079 0.071 0.085 1,720,000 135,260 0.0786 0.078 0.074 0.079 0.071 0.085 1,720,000 0.0786 -8.24%
2024-10-04 0 0.085 0.078 0.085 0.057 0.088 5,623,000 454,898 0.0809 0.085 0.078 0.085 0.057 0.088 5,623,000 0.0809 51.79%
2024-10-03 0 0.056 0.053 0.066 0.050 0.082 1,140,000 73,390 0.0644 0.056 0.053 0.066 0.050 0.082 1,140,000 0.0644 1.82%
2024-10-02 0 0.055 0.055 0.062 0.050 0.055 1,250,800 65,386 0.0523 0.055 0.055 0.062 0.050 0.055 1,250,800 0.0523 0.00%
2024-09-30 0 0.055 0.049 0.055 0.053 0.061 370,000 20,050 0.0542 0.055 0.049 0.055 0.053 0.061 370,000 0.0542 3.77%
2024-09-27 0 0.053 0.046 0.053 0.046 0.053 330,000 16,390 0.0497 0.053 0.046 0.053 0.046 0.053 330,000 0.0497 -1.85%
2024-09-26 0 0.054 0.046 0.054 0.055 0.055 80,000 4,400 0.0550 0.054 0.046 0.054 0.055 0.055 80,000 0.0550 8.00%
2024-09-25 0 0.050 0.046 0.052 0.047 0.051 70,000 3,360 0.0480 0.050 0.046 0.052 0.047 0.051 70,000 0.0480 -3.85%
2024-09-24 0 0.052 0.047 0.056 - - 3,000 123 0.0410 0.052 0.047 0.056 - - 3,000 0.0410 0.00%
2024-09-23 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2024-09-20 0 0.052 0.047 0.052 0.051 0.053 203,000 10,600 0.0522 0.052 0.047 0.052 0.051 0.053 203,000 0.0522 -3.70%
2024-09-19 0 0.054 0.047 0.054 - - 0 0 - 0.054 0.047 0.054 - - 0 - 0.00%
2024-09-17 0 0.054 0.047 0.055 - - 0 0 - 0.054 0.047 0.055 - - 0 - 0.00%
2024-09-16 0 0.054 0.047 0.054 - - 0 0 - 0.054 0.047 0.054 - - 0 - 0.00%
2024-09-13 0 0.054 0.050 0.057 0.050 0.054 20,000 1,040 0.0520 0.054 0.050 0.057 0.050 0.054 20,000 0.0520 10.20%
2024-09-12 0 0.049 0.044 0.050 0.049 0.050 290,000 14,490 0.0500 0.049 0.044 0.050 0.049 0.050 290,000 0.0500 -2.00%
2024-09-11 0 0.050 0.043 0.051 - - 0 0 - 0.050 0.043 0.051 - - 0 - 0.00%
2024-09-10 0 0.050 0.043 0.052 - - 0 0 - 0.050 0.043 0.052 - - 0 - 0.00%
2024-09-09 0 0.050 0.043 0.050 0.049 0.051 155,000 7,695 0.0496 0.050 0.043 0.050 0.049 0.051 155,000 0.0496 -5.66%
2024-09-05 0 0.053 0.050 0.053 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2024-09-04 0 0.053 0.050 0.053 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2024-09-03 0 0.053 0.050 0.053 0.047 0.053 740,400 36,369 0.0491 0.053 0.050 0.053 0.047 0.053 740,400 0.0491 -7.02%
2024-09-02 0 0.057 0.049 0.057 0.049 0.057 30,000 1,620 0.0540 0.057 0.049 0.057 0.049 0.057 30,000 0.0540 0.00%
2024-08-30 0 0.057 0.048 0.057 - - 0 0 - 0.057 0.048 0.057 - - 0 - -3.39%
2024-08-29 0 0.059 0.048 0.060 0.057 0.060 20,000 1,170 0.0585 0.059 0.048 0.060 0.057 0.060 20,000 0.0585 0.00%
2024-08-28 0 0.059 0.048 0.060 0.046 0.059 310,000 16,010 0.0516 0.059 0.048 0.060 0.046 0.059 310,000 0.0516 -3.28%
2024-08-27 0 0.061 0.051 0.063 - - 0 0 - 0.061 0.051 0.063 - - 0 - 0.00%
2024-08-26 0 0.061 0.051 0.061 - - 0 0 - 0.061 0.051 0.061 - - 0 - 0.00%
2024-08-23 0 0.061 0.051 0.061 - - 400 19 0.0475 0.061 0.051 0.061 - - 400 0.0475 0.00%
2024-08-22 0 0.061 0.051 0.061 - - 0 0 - 0.061 0.051 0.061 - - 0 - -3.17%
2024-08-21 0 0.063 0.051 0.064 0.063 0.064 40,000 2,540 0.0635 0.063 0.051 0.064 0.063 0.064 40,000 0.0635 3.28%
2024-08-20 0 0.061 0.058 0.061 0.058 0.063 140,000 8,220 0.0587 0.061 0.058 0.061 0.058 0.063 140,000 0.0587 8.93%
2024-08-19 0 0.056 0.052 0.056 0.057 0.057 20,000 1,140 0.0570 0.056 0.052 0.056 0.057 0.057 20,000 0.0570 -1.75%
2024-08-16 0 0.057 0.051 0.057 - - 0 0 - 0.057 0.051 0.057 - - 0 - 0.00%
2024-08-15 0 0.057 0.057 0.065 - - 0 0 - 0.057 0.057 0.065 - - 0 - 1.79%
2024-08-14 0 0.056 0.051 0.056 0.050 0.059 46,000 2,466 0.0536 0.056 0.051 0.056 0.050 0.059 46,000 0.0536 1.82%
2024-08-13 0 0.055 0.050 0.055 0.050 0.059 210,000 10,856 0.0517 0.055 0.050 0.055 0.050 0.059 210,000 0.0517 -6.78%
2024-08-12 0 0.059 0.052 0.066 - - 0 0 - 0.059 0.052 0.066 - - 0 - 0.00%
2024-08-09 0 0.059 0.052 0.059 0.059 0.059 110,000 6,490 0.0590 0.059 0.052 0.059 0.059 0.059 110,000 0.0590 0.00%
2024-08-08 0 0.059 0.050 0.059 - - 0 0 - 0.059 0.050 0.059 - - 0 - 0.00%
2024-08-07 0 0.059 0.052 0.059 0.055 0.062 30,000 1,720 0.0573 0.059 0.052 0.059 0.055 0.062 30,000 0.0573 9.26%
2024-08-06 0 0.054 0.047 0.054 0.051 0.055 27,000 1,389 0.0514 0.054 0.047 0.054 0.051 0.055 27,000 0.0514 -3.57%
2024-08-05 0 0.056 0.051 0.057 0.050 0.065 129,600 6,692 0.0516 0.056 0.051 0.057 0.050 0.065 129,600 0.0516 -3.45%
2024-08-02 0 0.058 0.048 0.058 - - 0 0 - 0.058 0.048 0.058 - - 0 - 0.00%
2024-08-01 0 0.058 0.047 0.058 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2024-07-31 0 0.058 0.058 0.064 0.052 0.054 680,000 35,480 0.0522 0.058 0.058 0.064 0.052 0.054 680,000 0.0522 3.57%
2024-07-30 0 0.056 0.050 0.054 0.058 0.058 10,000 580 0.0580 0.056 0.050 0.054 0.058 0.058 10,000 0.0580 -3.45%
2024-07-29 0 0.058 0.049 0.058 0.053 0.058 70,000 3,760 0.0537 0.058 0.049 0.058 0.053 0.058 70,000 0.0537 9.43%
2024-07-26 0 0.053 0.052 0.055 0.053 0.054 290,000 15,420 0.0532 0.053 0.052 0.055 0.053 0.054 290,000 0.0532 1.92%
2024-07-25 0 0.052 0.052 0.055 - - 0 0 - 0.052 0.052 0.055 - - 0 - 0.00%
2024-07-24 0 0.052 0.052 0.055 0.052 0.052 80,000 4,160 0.0520 0.052 0.052 0.055 0.052 0.052 80,000 0.0520 -5.45%
2024-07-23 0 0.055 0.046 0.059 0.053 0.055 515,800 27,939 0.0542 0.055 0.046 0.059 0.053 0.055 515,800 0.0542 -6.78%
2024-07-22 0 0.059 0.052 0.062 - - 0 0 - 0.059 0.052 0.062 - - 0 - 0.00%
2024-07-19 0 0.059 0.048 0.064 - - 0 0 - 0.059 0.048 0.064 - - 0 - 0.00%
2024-07-18 0 0.059 0.059 0.064 - - 0 0 - 0.059 0.059 0.064 - - 0 - 5.36%
2024-07-17 0 0.056 0.056 0.059 0.055 0.057 194,600 10,697 0.0550 0.056 0.056 0.059 0.055 0.057 194,600 0.0550 -5.08%
2024-07-16 0 0.059 0.059 0.063 - - 0 0 - 0.059 0.059 0.063 - - 0 - 1.72%
2024-07-15 0 0.058 0.058 0.068 0.058 0.058 37,000 2,076 0.0561 0.058 0.058 0.068 0.058 0.058 37,000 0.0561 -12.12%
2024-07-12 0 0.066 0.056 0.066 0.064 0.066 1,080,000 70,660 0.0654 0.066 0.056 0.066 0.064 0.066 1,080,000 0.0654 1.54%
2024-07-11 0 0.065 0.057 0.065 - - 0 0 - 0.065 0.057 0.065 - - 0 - 0.00%
2024-07-10 0 0.065 0.056 0.072 - - 0 0 - 0.065 0.056 0.072 - - 0 - 0.00%
2024-07-09 0 0.065 0.056 0.072 - - 0 0 - 0.065 0.056 0.072 - - 0 - 0.00%
2024-07-08 0 0.065 0.057 0.065 0.060 0.068 70,000 4,520 0.0646 0.065 0.057 0.065 0.060 0.068 70,000 0.0646 8.33%
2024-07-05 0 0.060 0.057 0.061 0.062 0.062 10,000 620 0.0620 0.060 0.057 0.061 0.062 0.062 10,000 0.0620 0.00%
2024-07-04 0 0.060 0.056 0.060 0.056 0.062 340,000 19,980 0.0588 0.060 0.056 0.060 0.056 0.062 340,000 0.0588 -3.23%
2024-07-03 0 0.062 0.056 0.062 0.058 0.067 250,000 15,290 0.0612 0.062 0.056 0.062 0.058 0.067 250,000 0.0612 -7.46%
2024-07-02 0 0.067 0.057 0.067 0.063 0.067 30,000 1,940 0.0647 0.067 0.057 0.067 0.063 0.067 30,000 0.0647 4.69%
2024-06-28 0 0.064 0.057 0.068 0.055 0.065 850,000 48,800 0.0574 0.064 0.057 0.068 0.055 0.065 850,000 0.0574 20.75%
2024-06-27 0 0.053 0.052 0.066 0.053 0.055 707,000 38,230 0.0541 0.053 0.052 0.066 0.053 0.055 707,000 0.0541 -5.36%
2024-06-26 0 0.056 0.056 0.061 0.056 0.056 100,000 5,600 0.0560 0.056 0.056 0.061 0.056 0.056 100,000 0.0560 0.00%
2024-06-25 0 0.056 0.054 0.057 0.056 0.057 120,000 6,820 0.0568 0.056 0.054 0.057 0.056 0.057 120,000 0.0568 -6.67%
2024-06-24 0 0.060 0.057 0.061 0.060 0.065 500,000 30,750 0.0615 0.060 0.057 0.061 0.060 0.065 500,000 0.0615 -6.25%
2024-06-21 0 0.064 0.063 0.065 0.063 0.070 550,000 35,320 0.0642 0.064 0.063 0.065 0.063 0.070 550,000 0.0642 -8.57%
2024-06-20 0 0.070 0.068 0.070 0.059 0.099 15,906,600 1,198,715 0.0754 0.070 0.068 0.070 0.059 0.099 15,906,600 0.0754 12.90%
2024-06-19 0 0.062 0.056 0.062 0.054 0.063 462,000 28,424 0.0615 0.062 0.056 0.062 0.054 0.063 462,000 0.0615 -1.59%
2024-06-18 0 0.063 0.055 0.066 - - 0 0 - 0.063 0.055 0.066 - - 0 - 0.00%
2024-06-17 0 0.063 0.059 0.068 0.063 0.063 10,000 630 0.0630 0.063 0.059 0.068 0.063 0.063 10,000 0.0630 1.61%
2024-06-14 0 0.062 0.060 0.062 0.062 0.070 1,380,000 91,880 0.0666 0.062 0.060 0.062 0.062 0.070 1,380,000 0.0666 -6.06%
2024-06-13 0 0.066 0.062 0.066 0.053 0.066 3,440,000 196,350 0.0571 0.066 0.062 0.066 0.053 0.066 3,440,000 0.0571 40.43%
2024-06-12 0 0.047 0.047 0.053 0.044 0.052 290,000 13,950 0.0481 0.047 0.047 0.053 0.044 0.052 290,000 0.0481 -14.55%
2024-06-11 0 0.055 0.049 0.055 0.041 0.055 1,311,200 63,828 0.0487 0.055 0.049 0.055 0.041 0.055 1,311,200 0.0487 14.58%
2024-06-07 0 0.048 0.047 0.054 0.048 0.048 100,000 4,800 0.0480 0.048 0.047 0.054 0.048 0.048 100,000 0.0480 0.00%
2024-06-06 0 0.048 0.048 0.054 0.048 0.054 250,000 12,590 0.0504 0.048 0.048 0.054 0.048 0.054 250,000 0.0504 -12.73%
2024-06-05 0 0.055 0.051 0.055 0.051 0.055 530,000 28,240 0.0533 0.055 0.051 0.055 0.051 0.055 530,000 0.0533 10.00%
2024-06-04 0 0.050 0.050 0.055 0.050 0.050 200,000 10,000 0.0500 0.050 0.050 0.055 0.050 0.050 200,000 0.0500 0.00%
2024-06-03 0 0.050 0.050 0.057 0.049 0.051 110,000 5,430 0.0494 0.050 0.050 0.057 0.049 0.051 110,000 0.0494 -7.41%
2024-05-31 0 0.054 0.052 0.059 0.054 0.054 100,000 5,400 0.0540 0.054 0.052 0.059 0.054 0.054 100,000 0.0540 0.00%
2024-05-30 0 0.054 0.051 0.062 - - 0 0 - 0.054 0.051 0.062 - - 0 - 0.00%
2024-05-29 0 0.054 0.051 0.058 - - 0 0 - 0.054 0.051 0.058 - - 0 - 0.00%
2024-05-28 0 0.054 0.052 0.058 0.046 0.056 390,000 21,260 0.0545 0.054 0.052 0.058 0.046 0.056 390,000 0.0545 1.89%
2024-05-27 0 0.053 0.048 0.055 0.052 0.053 930,000 49,020 0.0527 0.053 0.048 0.055 0.052 0.053 930,000 0.0527 -10.17%
2024-05-24 0 0.059 0.059 0.071 0.050 0.058 824,000 43,368 0.0526 0.059 0.059 0.071 0.050 0.058 824,000 0.0526 3.51%
2024-05-23 0 0.057 0.055 0.058 0.055 0.063 170,000 9,970 0.0586 0.057 0.055 0.058 0.055 0.063 170,000 0.0586 -9.52%
2024-05-22 0 0.063 0.061 0.062 0.058 0.063 1,730,000 102,610 0.0593 0.063 0.061 0.062 0.058 0.063 1,730,000 0.0593 -3.08%
2024-05-21 0 0.065 0.065 0.068 0.061 0.065 30,200 1,882 0.0623 0.065 0.065 0.068 0.061 0.065 30,200 0.0623 -5.80%
2024-05-20 0 0.069 0.061 0.069 0.065 0.070 870,000 58,150 0.0668 0.069 0.061 0.069 0.065 0.070 870,000 0.0668 -1.43%
2024-05-17 0 0.070 0.070 0.071 0.070 0.084 1,610,000 118,610 0.0737 0.070 0.070 0.071 0.070 0.084 1,610,000 0.0737 -22.22%
2024-05-16 0 0.090 0.081 0.095 0.090 0.090 160,000 14,400 0.0900 0.090 0.081 0.095 0.090 0.090 160,000 0.0900 0.00%
2024-05-14 0 0.090 0.085 0.090 0.081 0.105 1,340,000 116,100 0.0866 0.090 0.085 0.090 0.081 0.105 1,340,000 0.0866 -14.29%
2024-05-13 0 0.105 0.088 0.113 0.100 0.141 812,400 90,609 0.1115 0.105 0.088 0.113 0.100 0.141 812,400 0.1115 -25.53%
2024-05-10 0 0.141 - 0.141 0.140 0.161 1,545,200 226,785 0.1468 0.141 - 0.141 0.140 0.161 1,545,200 0.1468 -4.73%
2024-05-09 0 0.148 0.145 0.148 0.138 0.158 1,100,000 162,830 0.1480 0.148 0.145 0.148 0.138 0.158 1,100,000 0.1480 7.25%
2024-05-08 0 0.138 0.138 0.144 0.122 0.141 4,512,400 606,857 0.1345 0.138 0.138 0.144 0.122 0.141 4,512,400 0.1345 21.05%
2024-05-07 0 0.114 0.114 0.121 0.081 0.114 1,469,800 144,522 0.0983 0.114 0.114 0.121 0.081 0.114 1,469,800 0.0983 25.27%
2024-05-06 0 0.091 0.087 0.091 0.062 0.091 508,000 41,266 0.0812 0.091 0.087 0.091 0.062 0.091 508,000 0.0812 28.17%
2024-05-03 0 0.071 0.071 0.074 0.068 0.080 1,090,000 80,600 0.0739 0.071 0.071 0.074 0.068 0.080 1,090,000 0.0739 -11.25%
2024-05-02 0 0.080 0.080 0.084 0.079 0.080 230,000 18,350 0.0798 0.080 0.080 0.084 0.079 0.080 230,000 0.0798 9.59%
2024-04-30 0 0.073 0.073 0.077 0.071 0.079 1,230,000 93,150 0.0757 0.073 0.073 0.077 0.071 0.079 1,230,000 0.0757 4.29%
2024-04-29 0 0.070 0.066 0.071 0.065 0.070 835,600 55,654 0.0666 0.070 0.066 0.071 0.065 0.070 835,600 0.0666 11.11%
2024-04-26 0 0.063 0.062 0.067 0.061 0.063 310,000 19,140 0.0617 0.063 0.062 0.067 0.061 0.063 310,000 0.0617 5.00%
2024-04-25 0 0.060 0.057 0.062 0.055 0.060 1,731,400 101,660 0.0587 0.060 0.057 0.062 0.055 0.060 1,731,400 0.0587 7.14%
2024-04-24 0 0.056 0.052 0.058 0.055 0.056 320,000 17,890 0.0559 0.056 0.052 0.058 0.055 0.056 320,000 0.0559 0.00%
2024-04-23 0 0.056 0.052 0.056 0.055 0.056 340,000 18,940 0.0557 0.056 0.052 0.056 0.055 0.056 340,000 0.0557 0.00%
2024-04-22 0 0.056 0.054 0.056 0.057 0.057 540,000 30,780 0.0570 0.056 0.054 0.056 0.057 0.057 540,000 0.0570 7.69%
2024-04-19 0 0.052 0.052 0.054 0.048 0.055 1,930,000 98,630 0.0511 0.052 0.052 0.054 0.048 0.055 1,930,000 0.0511 18.18%
2024-04-18 0 0.044 0.044 0.049 0.043 0.046 340,000 14,860 0.0437 0.044 0.044 0.049 0.043 0.046 340,000 0.0437 0.00%
2024-04-17 0 0.044 0.044 0.049 0.044 0.052 2,657,400 131,256 0.0494 0.044 0.044 0.049 0.044 0.052 2,657,400 0.0494 -8.33%
2024-04-16 0 0.048 0.048 0.051 0.040 0.048 1,000,000 46,720 0.0467 0.048 0.048 0.051 0.040 0.048 1,000,000 0.0467 11.63%
2024-04-15 0 0.043 0.040 0.043 0.043 0.043 92,000 3,942 0.0428 0.043 0.040 0.043 0.043 0.043 92,000 0.0428 4.88%
2024-04-12 0 0.041 0.038 0.041 0.041 0.041 20,000 820 0.0410 0.041 0.038 0.041 0.041 0.041 20,000 0.0410 0.00%
2024-04-11 0 0.041 0.038 0.042 0.039 0.041 70,000 2,810 0.0401 0.041 0.038 0.042 0.039 0.041 70,000 0.0401 5.13%
2024-04-10 0 0.039 0.039 0.042 0.038 0.040 200,000 7,780 0.0389 0.039 0.039 0.042 0.038 0.040 200,000 0.0389 2.63%
2024-04-09 0 0.038 0.038 0.042 - - 0 0 - 0.038 0.038 0.042 - - 0 - 0.00%
2024-04-08 0 0.038 0.038 0.041 0.036 0.036 10,000 360 0.0360 0.038 0.038 0.041 0.036 0.036 10,000 0.0360 -2.56%
2024-04-05 0 0.039 0.039 0.041 0.039 0.039 62,000 2,404 0.0388 0.039 0.039 0.041 0.039 0.039 62,000 0.0388 2.63%
2024-04-03 0 0.038 0.038 0.041 0.038 0.038 26,800 964 0.0360 0.038 0.038 0.041 0.038 0.038 26,800 0.0360 0.00%
2024-04-02 0 0.038 0.038 0.041 0.037 0.040 450,000 17,870 0.0397 0.038 0.038 0.041 0.037 0.040 450,000 0.0397 -2.56%
2024-03-28 0 0.039 0.037 0.039 0.037 0.039 120,000 4,530 0.0378 0.039 0.037 0.039 0.037 0.039 120,000 0.0378 0.00%
2024-03-27 0 0.039 0.038 0.039 0.037 0.039 690,000 26,410 0.0383 0.039 0.038 0.039 0.037 0.039 690,000 0.0383 5.41%
2024-03-26 0 0.037 0.037 0.039 - - 0 0 - 0.037 0.037 0.039 - - 0 - 2.78%
2024-03-25 0 0.036 0.036 0.038 0.036 0.039 380,000 14,420 0.0379 0.036 0.036 0.038 0.036 0.039 380,000 0.0379 -5.26%
2024-03-22 0 0.038 0.037 0.042 0.038 0.039 560,000 21,450 0.0383 0.038 0.037 0.042 0.038 0.039 560,000 0.0383 2.70%
2024-03-21 0 0.037 0.037 0.039 0.037 0.041 980,000 37,810 0.0386 0.037 0.037 0.039 0.037 0.041 980,000 0.0386 -7.50%
2024-03-20 0 0.040 0.037 0.041 0.036 0.041 4,330,000 165,260 0.0382 0.040 0.037 0.041 0.036 0.041 4,330,000 0.0382 0.00%
2024-03-19 0 0.040 0.039 0.041 0.037 0.047 7,100,000 289,540 0.0408 0.040 0.039 0.041 0.037 0.047 7,100,000 0.0408 -20.00%
2024-03-18 0 0.050 0.048 0.050 0.047 0.059 8,060,000 411,990 0.0511 0.050 0.048 0.050 0.047 0.059 8,060,000 0.0511 -36.71%
2024-03-15 0 0.079 0.058 0.079 0.079 0.079 31,800 2,467 0.0776 0.079 0.058 0.079 0.079 0.079 31,800 0.0776 0.00%
2024-03-14 0 0.079 0.079 0.080 0.079 0.079 50,000 3,950 0.0790 0.079 0.079 0.080 0.079 0.079 50,000 0.0790 -1.25%
2024-03-13 0 0.080 0.068 0.088 0.080 0.080 580,000 46,400 0.0800 0.080 0.068 0.088 0.080 0.080 580,000 0.0800 0.00%
2024-03-12 0 0.080 0.070 0.080 0.085 0.089 790,000 68,610 0.0868 0.080 0.070 0.080 0.085 0.089 790,000 0.0868 12.68%
2024-03-11 0 0.071 0.070 - 0.063 0.074 1,186,000 78,004 0.0658 0.071 0.070 - 0.063 0.074 1,186,000 0.0658 12.70%
2024-03-08 0 0.063 0.050 0.063 0.064 0.066 241,400 15,541 0.0644 0.063 0.050 0.063 0.064 0.066 241,400 0.0644 23.53%
2024-03-07 0 0.051 0.050 0.067 0.051 0.051 40,000 2,040 0.0510 0.051 0.050 0.067 0.051 0.051 40,000 0.0510 -7.27%
2024-03-06 0 0.055 0.050 0.064 - - 0 0 - 0.055 0.050 0.064 - - 0 - 0.00%
2024-03-05 0 0.055 0.053 0.059 0.055 0.057 260,000 14,610 0.0562 0.055 0.053 0.059 0.055 0.057 260,000 0.0562 3.77%
2024-03-04 0 0.053 0.053 0.054 0.053 0.053 171,600 8,942 0.0521 0.053 0.053 0.054 0.053 0.053 171,600 0.0521 0.00%
2024-03-01 0 0.053 0.046 0.056 - - 0 0 - 0.053 0.046 0.056 - - 0 - 0.00%
2024-02-29 0 0.053 0.053 0.055 0.053 0.053 400,000 21,200 0.0530 0.053 0.053 0.055 0.053 0.053 400,000 0.0530 0.00%
2024-02-28 0 0.053 0.052 0.055 - - 90,000 4,770 0.0530 0.053 0.052 0.055 - - 90,000 0.0530 0.00%
2024-02-27 0 0.053 0.047 0.053 0.053 0.053 10,000 530 0.0530 0.053 0.047 0.053 0.053 0.053 10,000 0.0530 20.45%
2024-02-26 0 0.044 0.043 0.055 0.044 0.047 850,000 38,690 0.0455 0.044 0.043 0.055 0.044 0.047 850,000 0.0455 -6.38%
2024-02-23 0 0.047 0.047 0.058 - - 0 0 - 0.047 0.047 0.058 - - 0 - 0.00%
2024-02-22 0 0.047 0.047 0.059 - - 0 0 - 0.047 0.047 0.059 - - 0 - 4.44%
2024-02-21 0 0.045 0.045 0.059 0.045 0.050 36,600 1,714 0.0468 0.045 0.045 0.059 0.045 0.050 36,600 0.0468 -18.18%
2024-02-20 0 0.055 0.055 0.059 - - 0 0 - 0.055 0.055 0.059 - - 0 - 0.00%
2024-02-19 0 0.055 0.050 0.059 - - 0 0 - 0.055 0.050 0.059 - - 0 - 0.00%
2024-02-16 0 0.055 0.044 0.058 0.055 0.055 80,000 4,400 0.0550 0.055 0.044 0.058 0.055 0.055 80,000 0.0550 0.00%
2024-02-15 0 0.055 0.044 0.058 - - 0 0 - 0.055 0.044 0.058 - - 0 - 0.00%
2024-02-14 0 0.055 0.045 0.059 0.055 0.055 192,000 10,536 0.0549 0.055 0.045 0.059 0.055 0.055 192,000 0.0549 0.00%
2024-02-09 0 0.055 0.042 0.060 - - 0 0 - 0.055 0.042 0.060 - - 0 - 0.00%
2024-02-08 0 0.055 0.047 0.056 0.055 0.055 10,000 550 0.0550 0.055 0.047 0.056 0.055 0.055 10,000 0.0550 5.77%
2024-02-07 0 0.052 0.043 0.056 - - 0 0 - 0.052 0.043 0.056 - - 0 - 0.00%
2024-02-06 0 0.052 0.046 0.054 0.048 0.052 325,000 16,490 0.0507 0.052 0.046 0.054 0.048 0.052 325,000 0.0507 13.04%
2024-02-05 0 0.046 0.046 0.052 0.041 0.046 60,000 2,610 0.0435 0.046 0.046 0.052 0.041 0.046 60,000 0.0435 12.20%
2024-02-02 0 0.041 0.035 0.041 0.039 0.041 100,000 4,040 0.0404 0.041 0.035 0.041 0.039 0.041 100,000 0.0404 20.59%
2024-02-01 0 0.034 0.033 0.039 - - 0 0 - 0.034 0.033 0.039 - - 0 - 0.00%
2024-01-31 0 0.034 0.034 0.038 - - 0 0 - 0.034 0.034 0.038 - - 0 - 0.00%
2024-01-30 0 0.034 0.034 0.038 0.034 0.034 12,000 400 0.0333 0.034 0.034 0.038 0.034 0.034 12,000 0.0333 0.00%
2024-01-29 0 0.034 0.034 0.039 0.034 0.034 20,000 680 0.0340 0.034 0.034 0.039 0.034 0.034 20,000 0.0340 0.00%
2024-01-26 0 0.034 0.034 0.041 0.034 0.034 10,000 340 0.0340 0.034 0.034 0.041 0.034 0.034 10,000 0.0340 -10.53%
2024-01-25 0 0.038 0.037 0.040 - - 0 0 - 0.038 0.037 0.040 - - 0 - 0.00%
2024-01-24 0 0.038 0.034 0.039 0.038 0.038 30,000 1,140 0.0380 0.038 0.034 0.039 0.038 0.038 30,000 0.0380 2.70%
2024-01-23 0 0.037 0.033 0.038 0.037 0.037 300,000 11,100 0.0370 0.037 0.033 0.038 0.037 0.037 300,000 0.0370 -2.63%
2024-01-22 0 0.038 0.037 0.038 0.038 0.038 10,000 380 0.0380 0.038 0.037 0.038 0.038 0.038 10,000 0.0380 2.70%
2024-01-19 0 0.037 0.037 0.041 0.037 0.037 40,000 1,480 0.0370 0.037 0.037 0.041 0.037 0.037 40,000 0.0370 -2.63%
2024-01-18 0 0.038 0.037 0.043 0.038 0.038 10,000 380 0.0380 0.038 0.037 0.043 0.038 0.038 10,000 0.0380 2.70%
2024-01-17 0 0.037 0.037 0.050 0.037 0.038 100,000 3,730 0.0373 0.037 0.037 0.050 0.037 0.038 100,000 0.0373 -5.13%
2024-01-16 0 0.039 0.038 0.039 0.039 0.039 39,000 1,413 0.0362 0.039 0.038 0.039 0.039 0.039 39,000 0.0362 0.00%
2024-01-15 0 0.039 0.039 0.051 0.038 0.039 29,600 1,056 0.0357 0.039 0.039 0.051 0.038 0.039 29,600 0.0357 -9.30%
2024-01-12 0 0.043 0.037 0.045 0.043 0.043 36,000 1,512 0.0420 0.043 0.037 0.045 0.043 0.043 36,000 0.0420 0.00%
2024-01-11 0 0.043 0.037 0.046 - - 20,000 860 0.0430 0.043 0.037 0.046 - - 20,000 0.0430 0.00%
2024-01-10 0 0.043 0.037 0.043 - - 3,000 96 0.0320 0.043 0.037 0.043 - - 3,000 0.0320 0.00%
2024-01-09 0 0.043 0.038 0.045 - - 0 0 - 0.043 0.038 0.045 - - 0 - 0.00%
2024-01-08 0 0.043 0.043 0.046 0.043 0.043 10,000 430 0.0430 0.043 0.043 0.046 0.043 0.043 10,000 0.0430 13.16%
2024-01-05 0 0.038 0.036 0.043 - - 0 0 - 0.038 0.036 0.043 - - 0 - 0.00%
2024-01-04 0 0.038 0.037 0.043 0.037 0.038 110,000 4,080 0.0371 0.038 0.037 0.043 0.037 0.038 110,000 0.0371 -7.32%
2024-01-03 0 0.041 0.038 0.045 - - 0 0 - 0.041 0.038 0.045 - - 0 - 0.00%
2024-01-02 0 0.041 0.039 0.046 - - 0 0 - 0.041 0.039 0.046 - - 0 - 0.00%
2023-12-29 0 0.041 0.037 0.041 - - 0 0 - 0.041 0.037 0.041 - - 0 - 0.00%
2023-12-28 0 0.041 0.037 0.046 - - 0 0 - 0.041 0.037 0.046 - - 0 - 0.00%
2023-12-27 0 0.041 0.041 0.046 0.040 0.040 122,000 4,870 0.0399 0.041 0.041 0.046 0.040 0.040 122,000 0.0399 -2.38%
2023-12-22 0 0.042 0.036 0.045 0.042 0.042 20,000 840 0.0420 0.042 0.036 0.045 0.042 0.042 20,000 0.0420 0.00%
2023-12-21 0 0.042 0.035 0.045 - - 0 0 - 0.042 0.035 0.045 - - 0 - 0.00%
2023-12-20 0 0.042 0.042 0.045 - - 0 0 - 0.042 0.042 0.045 - - 0 - 0.00%
2023-12-19 0 0.042 0.038 0.045 - - 0 0 - 0.042 0.038 0.045 - - 0 - 0.00%
2023-12-18 0 0.042 0.042 0.048 0.042 0.042 30,000 1,260 0.0420 0.042 0.042 0.048 0.042 0.042 30,000 0.0420 -2.33%
2023-12-15 0 0.043 0.043 0.048 0.043 0.049 110,000 4,880 0.0444 0.043 0.043 0.048 0.043 0.049 110,000 0.0444 -14.00%
2023-12-14 0 0.050 0.044 0.050 0.044 0.050 100,000 4,930 0.0493 0.050 0.044 0.050 0.044 0.050 100,000 0.0493 0.00%
2023-12-13 0 0.050 0.044 0.050 - - 0 0 - 0.050 0.044 0.050 - - 0 - -7.41%
2023-12-12 0 0.054 0.043 0.052 0.041 0.054 60,000 2,960 0.0493 0.054 0.043 0.052 0.041 0.054 60,000 0.0493 17.39%
2023-12-11 0 0.046 0.044 0.047 0.043 0.046 170,000 7,550 0.0444 0.046 0.044 0.047 0.043 0.046 170,000 0.0444 6.98%
2023-12-08 0 0.043 0.041 0.043 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2023-12-07 0 0.043 0.043 0.047 0.042 0.050 60,000 2,600 0.0433 0.043 0.043 0.047 0.042 0.050 60,000 0.0433 -14.00%
2023-12-06 0 0.050 0.044 0.050 - - 0 0 - 0.050 0.044 0.050 - - 0 - -3.85%
2023-12-05 0 0.052 0.044 0.052 0.045 0.053 720,000 36,950 0.0513 0.052 0.044 0.052 0.045 0.053 720,000 0.0513 26.83%
2023-12-04 0 0.041 0.041 0.045 0.041 0.046 1,080,000 47,070 0.0436 0.041 0.041 0.045 0.041 0.046 1,080,000 0.0436 -22.64%
2023-12-01 0 0.053 0.047 0.053 - - 0 0 - 0.053 0.047 0.053 - - 0 - 0.00%
2023-11-30 0 0.053 0.046 0.063 - - 0 0 - 0.053 0.046 0.063 - - 0 - 0.00%
2023-11-29 0 0.053 0.043 0.063 - - 0 0 - 0.053 0.043 0.063 - - 0 - 0.00%
2023-11-28 0 0.053 0.046 0.063 - - 0 0 - 0.053 0.046 0.063 - - 0 - 0.00%
2023-11-27 0 0.053 0.044 0.063 - - 0 0 - 0.053 0.044 0.063 - - 0 - 0.00%
2023-11-24 0 0.053 0.045 0.063 - - 0 0 - 0.053 0.045 0.063 - - 0 - 0.00%
2023-11-23 0 0.053 0.047 0.063 - - 0 0 - 0.053 0.047 0.063 - - 0 - 0.00%
2023-11-22 0 0.053 0.046 0.060 - - 0 0 - 0.053 0.046 0.060 - - 0 - 0.00%
2023-11-21 0 0.053 0.043 0.062 0.053 0.053 20,000 1,060 0.0530 0.053 0.043 0.062 0.053 0.053 20,000 0.0530 3.92%
2023-11-20 0 0.051 0.048 0.058 - - 0 0 - 0.051 0.048 0.058 - - 0 - 0.00%
2023-11-17 0 0.051 0.048 0.059 - - 0 0 - 0.051 0.048 0.059 - - 0 - 0.00%
2023-11-16 0 0.051 0.048 0.058 - - 0 0 - 0.051 0.048 0.058 - - 0 - 0.00%
2023-11-15 0 0.051 0.053 0.065 0.050 0.050 100,000 5,000 0.0500 0.051 0.053 0.065 0.050 0.050 100,000 0.0500 2.00%
2023-11-14 0 0.050 0.050 0.065 0.049 0.049 30,000 1,470 0.0490 0.050 0.050 0.065 0.049 0.049 30,000 0.0490 -15.25%
2023-11-13 0 0.059 0.052 0.065 - - 6,000 264 0.0440 0.059 0.052 0.065 - - 6,000 0.0440 0.00%
2023-11-10 0 0.059 0.052 0.065 - - 0 0 - 0.059 0.052 0.065 - - 0 - 0.00%
2023-11-09 0 0.059 0.052 0.059 0.059 0.059 10,000 590 0.0590 0.059 0.052 0.059 0.059 0.059 10,000 0.0590 0.00%
2023-11-08 0 0.059 0.052 0.059 0.059 0.059 300,000 17,700 0.0590 0.059 0.052 0.059 0.059 0.059 300,000 0.0590 15.69%
2023-11-07 0 0.051 0.051 0.056 - - 0 0 - 0.051 0.051 0.056 - - 0 - 0.00%
2023-11-06 0 0.051 0.051 0.057 - - 0 0 - 0.051 0.051 0.057 - - 0 - 4.08%
2023-11-03 0 0.049 0.049 0.054 0.048 0.051 480,000 23,630 0.0492 0.049 0.049 0.054 0.048 0.051 480,000 0.0492 -9.26%
2023-11-02 0 0.054 0.051 0.058 0.054 0.054 40,000 2,160 0.0540 0.054 0.051 0.058 0.054 0.054 40,000 0.0540 3.85%
2023-11-01 0 0.052 0.051 0.057 0.052 0.057 300,000 16,650 0.0555 0.052 0.051 0.057 0.052 0.057 300,000 0.0555 -7.14%
2023-10-31 0 0.056 0.051 0.056 0.056 0.057 200,000 11,210 0.0561 0.056 0.051 0.056 0.056 0.057 200,000 0.0561 1.82%
2023-10-30 0 0.055 0.049 0.055 0.055 0.061 220,000 12,510 0.0569 0.055 0.049 0.055 0.055 0.061 220,000 0.0569 0.00%
2023-10-27 0 0.055 0.051 0.057 0.052 0.058 130,000 7,450 0.0573 0.055 0.051 0.057 0.052 0.058 130,000 0.0573 -9.84%
2023-10-26 0 0.061 0.053 0.064 0.061 0.061 10,000 610 0.0610 0.061 0.053 0.064 0.061 0.061 10,000 0.0610 5.17%
2023-10-25 0 0.058 0.053 0.063 0.055 0.055 10,000 550 0.0550 0.058 0.053 0.063 0.055 0.055 10,000 0.0550 5.45%
2023-10-24 0 0.055 0.054 0.056 0.054 0.057 294,000 16,470 0.0560 0.055 0.054 0.056 0.054 0.057 294,000 0.0560 -9.84%
2023-10-20 0 0.061 0.057 0.066 - - 0 0 - 0.061 0.057 0.066 - - 0 - 0.00%
2023-10-19 0 0.061 0.057 0.064 0.057 0.059 56,000 3,196 0.0571 0.061 0.057 0.064 0.057 0.059 56,000 0.0571 3.39%
2023-10-18 0 0.059 0.059 0.060 0.059 0.059 300,000 17,700 0.0590 0.059 0.059 0.060 0.059 0.059 300,000 0.0590 -1.67%
2023-10-17 0 0.060 0.059 0.062 0.059 0.069 2,513,000 157,515 0.0627 0.060 0.059 0.062 0.059 0.069 2,513,000 0.0627 -9.09%
2023-10-16 0 0.066 0.061 0.066 0.057 0.074 1,050,000 69,940 0.0666 0.066 0.061 0.066 0.057 0.074 1,050,000 0.0666 6.45%
2023-10-13 0 0.062 0.062 0.065 0.060 0.078 1,860,000 127,900 0.0688 0.062 0.062 0.065 0.060 0.078 1,860,000 0.0688 1.64%
2023-10-12 0 0.061 0.060 0.063 0.060 0.060 200,000 12,000 0.0600 0.061 0.060 0.063 0.060 0.060 200,000 0.0600 5.17%
2023-10-11 0 0.058 0.060 0.070 0.057 0.071 2,680,000 169,930 0.0634 0.058 0.060 0.070 0.057 0.071 2,680,000 0.0634 -15.94%
2023-10-10 0 0.069 0.053 0.069 0.061 0.069 991,000 64,057 0.0646 0.069 0.053 0.069 0.061 0.069 991,000 0.0646 1.47%
2023-10-09 0 0.068 0.063 0.069 0.063 0.070 1,450,000 96,590 0.0666 0.068 0.063 0.069 0.063 0.070 1,450,000 0.0666 3.03%
2023-10-06 0 0.066 0.058 0.066 0.055 0.069 1,140,000 71,790 0.0630 0.066 0.058 0.066 0.055 0.069 1,140,000 0.0630 -1.49%
2023-10-05 0 0.067 0.061 0.067 0.057 0.070 1,130,000 73,790 0.0653 0.067 0.061 0.067 0.057 0.070 1,130,000 0.0653 8.06%
2023-10-04 0 0.062 0.062 0.066 0.052 0.062 130,000 6,860 0.0528 0.062 0.062 0.066 0.052 0.062 130,000 0.0528 6.90%
2023-10-03 0 0.058 0.058 0.067 - - 0 0 - 0.058 0.058 0.067 - - 0 - 0.00%
2023-09-29 0 0.058 0.051 0.067 - - 0 0 - 0.058 0.051 0.067 - - 0 - 0.00%
2023-09-28 0 0.058 0.052 0.067 - - 0 0 - 0.058 0.052 0.067 - - 0 - 0.00%
2023-09-27 0 0.058 0.053 0.060 - - 0 0 - 0.058 0.053 0.060 - - 0 - 0.00%
2023-09-26 0 0.058 0.052 0.059 - - 0 0 - 0.058 0.052 0.059 - - 0 - 0.00%
2023-09-25 0 0.058 0.052 0.060 - - 600 28 0.0467 0.058 0.052 0.060 - - 600 0.0467 0.00%
2023-09-22 0 0.058 0.057 0.066 0.057 0.058 25,400 1,393 0.0548 0.058 0.057 0.066 0.057 0.058 25,400 0.0548 -7.94%
2023-09-21 0 0.063 0.055 0.069 0.052 0.063 307,000 18,086 0.0589 0.063 0.055 0.069 0.052 0.063 307,000 0.0589 8.62%
2023-09-20 0 0.058 0.055 0.063 - - 0 0 - 0.058 0.055 0.063 - - 0 - 0.00%
2023-09-19 0 0.058 0.057 0.063 - - 0 0 - 0.058 0.057 0.063 - - 0 - 0.00%
2023-09-18 0 0.058 0.054 0.063 - - 0 0 - 0.058 0.054 0.063 - - 0 - 0.00%
2023-09-15 0 0.058 0.055 0.065 0.056 0.056 26,000 1,396 0.0537 0.058 0.055 0.065 0.056 0.056 26,000 0.0537 0.00%
2023-09-14 0 0.058 0.054 0.065 0.056 0.057 25,600 1,415 0.0553 0.058 0.054 0.065 0.056 0.057 25,600 0.0553 -1.69%
2023-09-13 0 0.059 0.056 0.059 - - 0 0 - 0.059 0.056 0.059 - - 0 - 0.00%
2023-09-12 0 0.059 0.053 0.064 - - 0 0 - 0.059 0.053 0.064 - - 0 - 0.00%
2023-09-11 0 0.059 0.054 0.064 - - 3,000 144 0.0480 0.059 0.054 0.064 - - 3,000 0.0480 0.00%
2023-09-07 0 0.059 0.054 0.064 0.059 0.059 50,000 2,950 0.0590 0.059 0.054 0.064 0.059 0.059 50,000 0.0590 0.00%
2023-09-06 0 0.059 0.055 0.065 0.056 0.067 300,000 19,140 0.0638 0.059 0.055 0.065 0.056 0.067 300,000 0.0638 -1.67%
2023-09-05 0 0.060 0.052 0.068 0.052 0.060 326,000 19,402 0.0595 0.060 0.052 0.068 0.052 0.060 326,000 0.0595 0.00%
2023-09-04 0 0.060 0.051 0.068 0.059 0.060 860,000 50,960 0.0593 0.060 0.051 0.068 0.059 0.060 860,000 0.0593 1.69%
2023-08-31 0 0.059 0.055 0.067 0.047 0.059 545,000 29,700 0.0545 0.059 0.055 0.067 0.047 0.059 545,000 0.0545 -1.67%
2023-08-30 0 0.060 0.049 0.060 0.060 0.060 110,000 6,600 0.0600 0.060 0.049 0.060 0.060 0.060 110,000 0.0600 0.00%
2023-08-29 0 0.060 0.059 0.060 0.055 0.061 1,511,073 88,837 0.0588 0.060 0.059 0.060 0.055 0.061 1,511,073 0.0588 9.09%
2023-08-28 0 0.055 0.055 0.066 - - 0 0 - 0.055 0.055 0.066 - - 0 - 7.84%
2023-08-25 0 0.051 0.050 0.060 0.051 0.056 767,600 41,386 0.0539 0.051 0.050 0.060 0.051 0.056 767,600 0.0539 10.87%
2023-08-24 0 0.046 0.046 0.051 - - 0 0 - 0.046 0.046 0.051 - - 0 - 0.00%
2023-08-23 0 0.046 0.046 0.048 0.036 0.046 954,000 40,260 0.0422 0.046 0.046 0.048 0.036 0.046 954,000 0.0422 15.00%
2023-08-22 0 0.040 0.040 0.045 - - 0 0 - 0.040 0.040 0.045 - - 0 - 0.00%
2023-08-21 0 0.040 0.040 0.045 - - 0 0 - 0.040 0.040 0.045 - - 0 - 2.56%
2023-08-18 0 0.039 0.039 0.045 - - 167,000 6,308 0.0378 0.039 0.039 0.045 - - 167,000 0.0378 5.41%
2023-08-17 0 0.037 0.037 0.041 0.037 0.041 380,000 15,480 0.0407 0.037 0.037 0.041 0.037 0.041 380,000 0.0407 -11.90%
2023-08-16 0 0.042 0.040 0.042 0.042 0.042 248,000 10,364 0.0418 0.042 0.040 0.042 0.042 0.042 248,000 0.0418 0.00%
2023-08-15 0 0.042 0.042 0.045 0.042 0.042 788,000 33,056 0.0419 0.042 0.042 0.045 0.042 0.042 788,000 0.0419 -10.64%
2023-08-14 0 0.047 0.042 0.047 0.043 0.047 270,000 12,570 0.0466 0.047 0.042 0.047 0.043 0.047 270,000 0.0466 -2.08%
2023-08-11 0 0.048 0.048 0.051 0.042 0.042 50,000 2,100 0.0420 0.048 0.048 0.051 0.042 0.042 50,000 0.0420 -4.00%
2023-08-10 0 0.050 0.042 0.055 - - 0 0 - 0.050 0.042 0.055 - - 0 - 0.00%
2023-08-09 0 0.050 0.051 0.055 0.050 0.062 622,000 31,096 0.0500 0.050 0.051 0.055 0.050 0.062 622,000 0.0500 0.00%
2023-08-08 0 0.050 0.042 0.057 - - 0 0 - 0.050 0.042 0.057 - - 0 - 0.00%
2023-08-07 0 0.050 0.045 0.057 - - 0 0 - 0.050 0.045 0.057 - - 0 - 0.00%
2023-08-04 0 0.050 0.050 0.054 0.048 0.075 6,380,000 346,470 0.0543 0.050 0.050 0.054 0.048 0.075 6,380,000 0.0543 -3.85%
2023-08-03 0 0.052 0.054 0.055 0.050 0.061 7,556,000 387,146 0.0512 0.052 0.054 0.055 0.050 0.061 7,556,000 0.0512 -18.75%
2023-08-02 0 0.064 0.053 0.078 - - 6,000 295 0.0492 0.064 0.053 0.078 - - 6,000 0.0492 0.00%
2023-08-01 0 0.064 0.064 0.070 0.064 0.070 580,000 37,790 0.0652 0.064 0.064 0.070 0.064 0.070 580,000 0.0652 -20.00%
2023-07-31 0 0.080 0.065 0.080 - - 0 0 - 0.080 0.065 0.080 - - 0 - -2.44%
2023-07-28 0 0.082 0.065 0.082 0.082 0.085 200,000 16,700 0.0835 0.082 0.065 0.082 0.082 0.085 200,000 0.0835 -2.38%
2023-07-27 0 0.084 0.070 0.084 0.084 0.084 30,000 2,520 0.0840 0.084 0.070 0.084 0.084 0.084 30,000 0.0840 13.51%
2023-07-26 0 0.074 0.070 0.085 0.073 0.074 149,200 10,902 0.0731 0.074 0.070 0.085 0.073 0.074 149,200 0.0731 1.37%
2023-07-25 0 0.073 0.072 0.085 0.073 0.073 15,000 1,045 0.0697 0.073 0.072 0.085 0.073 0.073 15,000 0.0697 2.82%
2023-07-24 0 0.071 0.070 0.088 0.071 0.071 120,000 8,520 0.0710 0.071 0.070 0.088 0.071 0.071 120,000 0.0710 -11.25%
2023-07-21 0 0.080 0.066 0.080 - - 0 0 - 0.080 0.066 0.080 - - 0 - 0.00%
2023-07-20 0 0.080 0.066 0.100 - - 0 0 - 0.080 0.066 0.100 - - 0 - 0.00%
2023-07-19 0 0.080 0.066 0.080 - - 0 0 - 0.080 0.066 0.080 - - 0 - 0.00%
2023-07-18 0 0.080 0.066 0.100 - - 0 0 - 0.080 0.066 0.100 - - 0 - 0.00%
2023-07-14 0 0.080 0.067 0.100 - - 0 0 - 0.080 0.067 0.100 - - 0 - 0.00%
2023-07-13 0 0.080 0.067 0.100 - - 0 0 - 0.080 0.067 0.100 - - 0 - 0.00%
2023-07-12 0 0.080 0.071 0.103 0.080 0.080 60,000 4,800 0.0800 0.080 0.071 0.103 0.080 0.080 60,000 0.0800 2.56%
2023-07-11 0 0.078 0.078 0.094 0.076 0.076 200,000 15,200 0.0760 0.078 0.078 0.094 0.076 0.076 200,000 0.0760 -13.33%
2023-07-10 0 0.090 0.072 0.108 - - 4,000 280 0.0700 0.090 0.072 0.108 - - 4,000 0.0700 0.00%
2023-07-07 0 0.090 0.072 0.108 - - 0 0 - 0.090 0.072 0.108 - - 0 - 0.00%
2023-07-06 0 0.090 0.072 0.108 - - 0 0 - 0.090 0.072 0.108 - - 0 - 0.00%
2023-07-05 0 0.090 0.079 0.108 - - 0 0 - 0.090 0.079 0.108 - - 0 - 0.00%
2023-07-04 0 0.090 0.072 0.099 0.090 0.090 290,000 26,100 0.0900 0.090 0.072 0.099 0.090 0.090 290,000 0.0900 7.14%
2023-07-03 0 0.084 0.079 0.090 0.084 0.084 40,000 3,360 0.0840 0.084 0.079 0.090 0.084 0.084 40,000 0.0840 3.70%
2023-06-30 0 0.081 0.078 0.090 0.081 0.081 30,000 2,430 0.0810 0.081 0.078 0.090 0.081 0.081 30,000 0.0810 -3.57%
2023-06-29 0 0.084 0.079 0.090 0.076 0.076 30,000 2,280 0.0760 0.084 0.079 0.090 0.076 0.076 30,000 0.0760 -5.62%
2023-06-28 0 0.089 0.079 0.089 0.088 0.089 150,000 13,230 0.0882 0.089 0.079 0.089 0.088 0.089 150,000 0.0882 14.10%
2023-06-27 0 0.078 0.078 0.085 - - 170,000 13,260 0.0780 0.078 0.078 0.085 - - 170,000 0.0780 0.00%
2023-06-26 0 0.078 0.075 0.078 0.074 0.088 330,000 25,730 0.0780 0.078 0.075 0.078 0.074 0.088 330,000 0.0780 -9.30%
2023-06-23 0 0.086 0.082 0.094 0.086 0.096 1,044,000 95,264 0.0912 0.086 0.082 0.094 0.086 0.096 1,044,000 0.0912 -14.00%
2023-06-21 0 0.100 0.095 0.100 0.100 0.110 220,000 22,160 0.1007 0.100 0.095 0.100 0.100 0.110 220,000 0.1007 3.09%
2023-06-20 0 0.097 0.100 0.110 0.097 0.110 230,000 22,650 0.0985 0.097 0.100 0.110 0.097 0.110 230,000 0.0985 -11.82%
2023-06-19 0 0.110 0.095 0.110 0.110 0.110 300,000 33,000 0.1100 0.110 0.095 0.110 0.110 0.110 300,000 0.1100 10.00%
2023-06-16 0 0.100 0.100 0.109 0.095 0.100 1,280,400 125,236 0.0978 0.100 0.100 0.109 0.095 0.100 1,280,400 0.0978 0.00%
2023-06-15 0 0.100 0.096 0.100 0.096 0.116 450,000 45,230 0.1005 0.100 0.096 0.100 0.096 0.116 450,000 0.1005 -1.96%
2023-06-14 0 0.102 0.101 0.102 0.100 0.106 4,010,000 402,330 0.1003 0.102 0.101 0.102 0.100 0.106 4,010,000 0.1003 -12.07%
2023-06-13 0 0.116 0.109 0.156 0.116 0.116 245,000 26,960 0.1100 0.116 0.109 0.156 0.116 0.116 245,000 0.1100 7.41%
2023-06-12 0 0.108 0.108 0.116 - - 0 0 - 0.108 0.108 0.116 - - 0 - 2.86%
2023-06-09 0 0.105 0.100 0.116 0.100 0.105 1,040,000 109,150 0.1050 0.105 0.100 0.116 0.100 0.105 1,040,000 0.1050 0.00%
2023-06-08 0 0.105 0.100 0.105 0.105 0.108 610,000 65,510 0.1074 0.105 0.100 0.105 0.105 0.108 610,000 0.1074 1.94%
2023-06-07 0 0.103 0.101 0.109 0.102 0.103 2,610,000 268,720 0.1030 0.103 0.101 0.109 0.102 0.103 2,610,000 0.1030 0.98%
2023-06-06 0 0.102 0.081 0.103 0.102 0.115 2,851,000 310,300 0.1088 0.102 0.081 0.103 0.102 0.115 2,851,000 0.1088 -8.93%
2023-06-05 0 0.112 0.111 0.112 0.112 0.123 2,590,000 294,370 0.1137 0.112 0.111 0.112 0.112 0.123 2,590,000 0.1137 -5.08%
2023-06-02 0 0.118 0.111 0.118 0.118 0.129 2,974,000 355,448 0.1195 0.118 0.111 0.118 0.118 0.129 2,974,000 0.1195 -6.35%
2023-06-01 0 0.126 0.122 0.132 0.118 0.137 3,510,000 455,280 0.1297 0.126 0.122 0.132 0.118 0.137 3,510,000 0.1297 -4.55%
2023-05-31 0 0.132 0.126 0.137 0.126 0.142 3,133,000 426,500 0.1361 0.132 0.126 0.137 0.126 0.142 3,133,000 0.1361 -4.35%
2023-05-30 0 0.138 0.132 0.139 0.128 0.140 2,660,000 366,060 0.1376 0.138 0.132 0.139 0.128 0.140 2,660,000 0.1376 2.99%
2023-05-29 0 0.134 0.129 0.135 0.133 0.134 2,520,000 336,960 0.1337 0.134 0.129 0.135 0.133 0.134 2,520,000 0.1337 1.52%
2023-05-25 0 0.132 0.126 0.136 0.132 0.140 2,800,000 375,670 0.1342 0.132 0.126 0.136 0.132 0.140 2,800,000 0.1342 3.94%
2023-05-24 0 0.127 0.121 0.134 0.118 0.135 3,155,000 405,760 0.1286 0.127 0.121 0.134 0.118 0.135 3,155,000 0.1286 -0.78%
2023-05-23 0 0.128 0.120 0.129 0.117 0.132 3,270,000 416,630 0.1274 0.128 0.120 0.129 0.117 0.132 3,270,000 0.1274 -0.78%
2023-05-22 0 0.129 0.117 0.133 0.111 0.134 2,880,700 363,443 0.1262 0.129 0.117 0.133 0.111 0.134 2,880,700 0.1262 4.03%
2023-05-19 0 0.124 0.105 0.124 0.123 0.136 2,710,000 339,120 0.1251 0.124 0.105 0.124 0.123 0.136 2,710,000 0.1251 -7.46%
2023-05-18 0 0.134 0.132 0.136 0.134 0.138 2,630,000 358,790 0.1364 0.134 0.132 0.136 0.134 0.138 2,630,000 0.1364 0.75%
2023-05-17 0 0.133 0.125 0.133 0.101 0.134 470,000 60,240 0.1282 0.133 0.125 0.133 0.101 0.134 470,000 0.1282 20.91%
2023-05-16 0 0.110 0.110 0.136 0.110 0.111 132,000 14,506 0.1099 0.110 0.110 0.136 0.110 0.111 132,000 0.1099 -1.79%
2023-05-15 0 0.112 0.112 0.113 0.112 0.113 62,400 7,016 0.1124 0.112 0.112 0.113 0.112 0.113 62,400 0.1124 0.90%
2023-05-12 0 0.111 0.105 0.128 0.111 0.114 919,000 104,590 0.1138 0.111 0.105 0.128 0.111 0.114 919,000 0.1138 -14.62%
2023-05-11 0 0.130 0.111 0.130 - - 0 0 - 0.130 0.111 0.130 - - 0 - 0.00%
2023-05-10 0 0.130 0.130 0.150 0.122 0.122 15,600 1,907 0.1222 0.130 0.130 0.150 0.122 0.122 15,600 0.1222 1.56%
2023-05-09 0 0.128 0.116 0.128 - - 7,600 862 0.1134 0.128 0.116 0.128 - - 7,600 0.1134 -8.57%
2023-05-08 0 0.140 0.140 0.145 0.113 0.113 22,000 2,354 0.1070 0.140 0.140 0.145 0.113 0.113 22,000 0.1070 10.24%
2023-05-05 0 0.127 0.110 0.150 - - 0 0 - 0.127 0.110 0.150 - - 0 - 0.00%
2023-05-04 0 0.127 0.126 0.150 0.127 0.127 20,000 2,540 0.1270 0.127 0.126 0.150 0.127 0.127 20,000 0.1270 0.79%
2023-05-03 0 0.126 0.126 0.149 0.126 0.135 30,000 3,960 0.1320 0.126 0.126 0.149 0.126 0.135 30,000 0.1320 -6.67%
2023-05-02 0 0.135 0.135 0.149 - - 0 0 - 0.135 0.135 0.149 - - 0 - 0.00%
2023-04-28 0 0.135 0.135 0.148 - - 0 0 - 0.135 0.135 0.148 - - 0 - 0.00%
2023-04-27 0 0.135 0.135 0.148 - - 0 0 - 0.135 0.135 0.148 - - 0 - 0.00%
2023-04-26 0 0.135 0.128 0.149 0.135 0.135 30,000 4,050 0.1350 0.135 0.128 0.149 0.135 0.135 30,000 0.1350 0.00%
2023-04-25 0 0.135 0.128 0.149 0.112 0.135 110,000 13,470 0.1225 0.135 0.128 0.149 0.112 0.135 110,000 0.1225 4.65%
2023-04-24 0 0.129 0.101 0.148 0.129 0.149 90,000 12,740 0.1416 0.129 0.101 0.148 0.129 0.149 90,000 0.1416 -12.84%
2023-04-21 0 0.148 0.140 0.150 0.131 0.149 238,400 34,485 0.1447 0.148 0.140 0.150 0.131 0.149 238,400 0.1447 14.73%
2023-04-20 0 0.129 0.129 0.133 0.129 0.134 220,000 29,280 0.1331 0.129 0.129 0.133 0.129 0.134 220,000 0.1331 -3.01%
2023-04-19 0 0.133 0.132 0.150 - - 0 0 - 0.133 0.132 0.150 - - 0 - 0.00%
2023-04-18 0 0.133 0.133 0.149 0.132 0.133 280,000 37,040 0.1323 0.133 0.133 0.149 0.132 0.133 280,000 0.1323 -2.21%
2023-04-17 0 0.136 0.135 0.150 0.135 0.140 321,000 44,528 0.1387 0.136 0.135 0.150 0.135 0.140 321,000 0.1387 -2.86%
2023-04-14 0 0.140 0.140 0.150 - - 0 0 - 0.140 0.140 0.150 - - 0 - 0.00%
2023-04-13 0 0.140 0.139 0.150 - - 0 0 - 0.140 0.139 0.150 - - 0 - 0.00%
2023-04-12 0 0.140 0.140 0.150 0.137 0.146 90,000 12,800 0.1422 0.140 0.140 0.150 0.137 0.146 90,000 0.1422 -11.39%
2023-04-11 0 0.158 0.140 0.158 - - 0 0 - 0.158 0.140 0.158 - - 0 - -1.25%
2023-04-06 0 0.160 0.145 0.160 - - 0 0 - 0.160 0.145 0.160 - - 0 - 0.00%
2023-04-04 0 0.160 0.150 0.160 0.150 0.160 816,000 123,022 0.1508 0.160 0.150 0.160 0.150 0.160 816,000 0.1508 8.11%
2023-04-03 0 0.148 0.130 0.150 0.148 0.148 370,000 54,760 0.1480 0.148 0.130 0.150 0.148 0.148 370,000 0.1480 3.50%
2023-03-31 0 0.143 0.131 0.143 0.142 0.143 1,189,000 169,380 0.1425 0.143 0.131 0.143 0.142 0.143 1,189,000 0.1425 -1.38%
2023-03-30 0 0.145 0.140 0.147 0.145 0.148 360,000 52,750 0.1465 0.145 0.140 0.147 0.145 0.148 360,000 0.1465 7.41%
2023-03-29 0 0.135 0.132 0.135 0.131 0.167 2,468,400 350,162 0.1419 0.135 0.132 0.135 0.131 0.167 2,468,400 0.1419 -14.56%
2023-03-28 0 0.158 0.148 0.168 0.153 0.173 1,160,000 189,040 0.1630 0.158 0.148 0.168 0.153 0.173 1,160,000 0.1630 -3.66%
2023-03-27 0 0.164 0.145 0.165 0.159 0.179 560,000 91,610 0.1636 0.164 0.145 0.165 0.159 0.179 560,000 0.1636 -3.53%
2023-03-24 0 0.170 0.162 0.176 0.162 0.187 1,880,000 316,130 0.1682 0.170 0.162 0.176 0.162 0.187 1,880,000 0.1682 -5.03%
2023-03-23 0 0.179 0.146 0.179 0.163 0.184 1,540,400 261,579 0.1698 0.179 0.146 0.179 0.163 0.184 1,540,400 0.1698 4.68%
2023-03-22 0 0.171 0.153 0.172 0.156 0.172 1,374,600 225,828 0.1643 0.171 0.153 0.172 0.156 0.172 1,374,600 0.1643 -1.16%
2023-03-21 0 0.173 0.151 0.172 0.140 0.181 2,915,000 449,570 0.1542 0.173 0.151 0.172 0.140 0.181 2,915,000 0.1542 0.58%
2023-03-20 0 0.172 0.156 0.173 0.170 0.183 590,000 102,410 0.1736 0.172 0.156 0.173 0.170 0.183 590,000 0.1736 -2.27%
2023-03-17 0 0.176 0.173 0.175 0.175 0.189 2,350,000 420,660 0.1790 0.176 0.173 0.175 0.175 0.189 2,350,000 0.1790 -5.88%
2023-03-16 0 0.187 0.173 0.187 0.177 0.188 2,110,000 382,470 0.1813 0.187 0.173 0.187 0.177 0.188 2,110,000 0.1813 3.31%
2023-03-15 0 0.181 0.161 0.182 0.180 0.182 2,010,000 363,530 0.1809 0.181 0.161 0.182 0.180 0.182 2,010,000 0.1809 0.56%
2023-03-14 0 0.180 0.155 0.180 0.177 0.183 2,130,000 383,420 0.1800 0.180 0.155 0.180 0.177 0.183 2,130,000 0.1800 0.00%
2023-03-13 0 0.180 0.173 0.184 0.171 0.183 2,293,000 417,400 0.1820 0.180 0.173 0.184 0.171 0.183 2,293,000 0.1820 1.69%
2023-03-10 0 0.177 0.170 0.179 0.172 0.181 2,214,000 394,860 0.1783 0.177 0.170 0.179 0.172 0.181 2,214,000 0.1783 -2.21%
2023-03-09 0 0.181 0.172 0.184 0.170 0.183 2,700,000 483,330 0.1790 0.181 0.172 0.184 0.170 0.183 2,700,000 0.1790 -1.09%
2023-03-08 0 0.183 0.162 0.174 0.180 0.195 2,210,000 401,900 0.1819 0.183 0.162 0.174 0.180 0.195 2,210,000 0.1819 -1.08%
2023-03-07 0 0.185 0.180 0.187 0.183 0.195 2,330,000 441,530 0.1895 0.185 0.180 0.187 0.183 0.195 2,330,000 0.1895 -5.13%
2023-03-06 0 0.195 0.191 0.195 0.190 0.210 2,140,000 416,010 0.1944 0.195 0.191 0.195 0.190 0.210 2,140,000 0.1944 2.09%
2023-03-03 0 0.191 0.184 0.192 0.188 0.194 2,120,000 404,360 0.1907 0.191 0.184 0.192 0.188 0.194 2,120,000 0.1907 2.14%
2023-03-02 0 0.187 0.183 0.188 0.180 0.189 2,110,000 394,490 0.1870 0.187 0.183 0.188 0.180 0.189 2,110,000 0.1870 -1.06%
2023-03-01 0 0.189 0.183 0.190 0.180 0.194 2,709,600 505,448 0.1865 0.189 0.183 0.190 0.180 0.194 2,709,600 0.1865 1.07%
2023-02-28 0 0.187 0.185 0.187 0.185 0.188 2,210,000 412,740 0.1868 0.187 0.185 0.187 0.185 0.188 2,210,000 0.1868 0.54%
2023-02-27 0 0.186 0.178 0.185 0.179 0.194 2,250,000 420,370 0.1868 0.186 0.178 0.185 0.179 0.194 2,250,000 0.1868 -4.62%
2023-02-24 0 0.195 0.178 0.195 0.180 0.195 2,822,000 530,976 0.1882 0.195 0.178 0.195 0.180 0.195 2,822,000 0.1882 1.04%
2023-02-23 0 0.193 0.180 0.193 0.172 0.193 2,425,600 437,224 0.1803 0.193 0.180 0.193 0.172 0.193 2,425,600 0.1803 4.89%
2023-02-22 0 0.184 0.177 0.184 0.178 0.209 2,590,000 472,340 0.1824 0.184 0.177 0.184 0.178 0.209 2,590,000 0.1824 -4.66%
2023-02-21 0 0.193 0.180 0.194 0.186 0.197 2,200,000 421,170 0.1914 0.193 0.180 0.194 0.186 0.197 2,200,000 0.1914 3.76%
2023-02-20 0 0.186 0.170 0.187 0.178 0.186 2,170,002 396,810 0.1829 0.186 0.170 0.187 0.178 0.186 2,170,002 0.1829 1.09%
2023-02-17 0 0.184 0.184 0.187 0.176 0.197 2,510,000 462,770 0.1844 0.184 0.184 0.187 0.176 0.197 2,510,000 0.1844 -1.08%
2023-02-16 0 0.186 0.162 0.186 0.178 0.187 2,215,000 409,600 0.1849 0.186 0.162 0.186 0.178 0.187 2,215,000 0.1849 -1.59%
2023-02-15 0 0.189 0.180 0.189 0.179 0.200 2,280,000 427,337 0.1874 0.189 0.180 0.189 0.179 0.200 2,280,000 0.1874 -0.53%
2023-02-14 0 0.190 0.168 0.190 0.185 0.190 2,110,000 395,020 0.1872 0.190 0.168 0.190 0.185 0.190 2,110,000 0.1872 0.53%
2023-02-13 0 0.189 0.168 0.190 0.186 0.191 2,130,000 402,110 0.1888 0.189 0.168 0.190 0.186 0.191 2,130,000 0.1888 0.53%
2023-02-10 0 0.188 0.163 0.190 0.188 0.191 2,060,000 388,410 0.1885 0.188 0.163 0.190 0.188 0.191 2,060,000 0.1885 -0.53%
2023-02-09 0 0.189 0.174 0.188 0.185 0.193 2,210,000 417,680 0.1890 0.189 0.174 0.188 0.185 0.193 2,210,000 0.1890 -0.53%
2023-02-08 0 0.190 0.171 0.190 0.182 0.198 2,280,000 428,710 0.1880 0.190 0.171 0.190 0.182 0.198 2,280,000 0.1880 -4.52%
2023-02-07 0 0.199 0.186 0.200 0.188 0.202 2,180,000 417,280 0.1914 0.199 0.186 0.200 0.188 0.202 2,180,000 0.1914 1.53%
2023-02-06 0 0.196 0.186 0.197 0.187 0.196 2,410,000 463,090 0.1922 0.196 0.186 0.197 0.187 0.196 2,410,000 0.1922 5.38%
2023-02-03 0 0.186 0.185 0.200 0.184 0.235 2,170,000 440,950 0.2032 0.186 0.185 0.200 0.184 0.235 2,170,000 0.2032 -11.43%
2023-02-02 0 0.210 0.201 0.210 0.200 0.210 2,220,000 451,800 0.2035 0.210 0.201 0.210 0.200 0.210 2,220,000 0.2035 5.53%
2023-02-01 0 0.199 0.190 0.202 0.193 0.200 2,151,000 425,585 0.1979 0.199 0.190 0.202 0.193 0.200 2,151,000 0.1979 2.05%
2023-01-31 0 0.195 0.190 0.195 0.181 0.197 2,190,000 414,310 0.1892 0.195 0.190 0.195 0.181 0.197 2,190,000 0.1892 1.56%
2023-01-30 0 0.192 0.188 0.197 0.188 0.204 2,270,000 440,110 0.1939 0.192 0.188 0.197 0.188 0.204 2,270,000 0.1939 -8.13%
2023-01-27 0 0.209 0.200 0.209 0.181 0.232 2,780,000 557,090 0.2004 0.209 0.200 0.209 0.181 0.232 2,780,000 0.2004 -3.69%
2023-01-26 0 0.217 0.193 0.217 0.202 0.230 2,210,000 479,340 0.2169 0.217 0.193 0.217 0.202 0.230 2,210,000 0.2169 -0.91%
2023-01-20 0 0.219 - 0.220 0.212 0.228 2,136,000 471,688 0.2208 0.219 - 0.220 0.212 0.228 2,136,000 0.2208 0.92%
2023-01-19 0 0.217 0.196 0.218 0.204 0.230 2,332,000 511,270 0.2192 0.217 0.196 0.218 0.204 0.230 2,332,000 0.2192 -0.91%
2023-01-18 0 0.219 - 0.220 0.219 0.230 2,146,600 477,740 0.2226 0.219 - 0.220 0.219 0.230 2,146,600 0.2226 2.34%
2023-01-17 0 0.214 - 0.215 0.214 0.219 2,110,000 454,540 0.2154 0.214 - 0.215 0.214 0.219 2,110,000 0.2154 0.00%
2023-01-16 0 0.214 - 0.215 0.211 0.218 2,236,000 479,526 0.2145 0.214 - 0.215 0.211 0.218 2,236,000 0.2145 -0.47%
2023-01-13 0 0.215 - 0.218 0.210 0.215 2,220,200 471,139 0.2122 0.215 - 0.218 0.210 0.215 2,220,200 0.2122 1.42%
2023-01-12 0 0.212 - 0.213 0.212 0.215 2,100,000 447,590 0.2131 0.212 - 0.213 0.212 0.215 2,100,000 0.2131 -0.47%
2023-01-11 0 0.213 - 0.214 0.213 0.217 2,052,000 440,560 0.2147 0.213 - 0.214 0.213 0.217 2,052,000 0.2147 0.00%
2023-01-10 0 0.213 - 0.213 0.213 0.218 2,180,000 468,400 0.2149 0.213 - 0.213 0.213 0.218 2,180,000 0.2149 0.00%
2023-01-09 0 0.213 0.200 0.213 0.212 0.215 2,360,000 503,750 0.2135 0.213 0.200 0.213 0.212 0.215 2,360,000 0.2135 4.93%
2023-01-06 0 0.203 0.172 0.204 0.197 0.220 2,230,000 455,750 0.2044 0.203 0.172 0.204 0.197 0.220 2,230,000 0.2044 1.00%
2023-01-05 0 0.201 0.200 0.204 0.200 0.210 2,180,000 442,450 0.2030 0.201 0.200 0.204 0.200 0.210 2,180,000 0.2030 0.50%
2023-01-04 0 0.200 0.172 0.201 0.200 0.202 2,130,000 426,520 0.2002 0.200 0.172 0.201 0.200 0.202 2,130,000 0.2002 -1.48%
2023-01-03 0 0.203 0.180 0.204 0.188 0.204 2,795,000 543,745 0.1945 0.203 0.180 0.204 0.188 0.204 2,795,000 0.1945 7.41%
2022-12-30 0 0.189 0.184 0.190 0.179 0.195 2,530,000 465,920 0.1842 0.189 0.184 0.190 0.179 0.195 2,530,000 0.1842 0.53%
2022-12-29 0 0.188 0.177 0.189 0.169 0.192 2,050,000 379,210 0.1850 0.188 0.177 0.189 0.169 0.192 2,050,000 0.1850 2.73%
2022-12-28 0 0.183 0.175 0.183 0.175 0.197 1,000,000 192,420 0.1924 0.183 0.175 0.183 0.175 0.197 1,000,000 0.1924 -8.04%
2022-12-23 0 0.199 0.176 0.199 0.187 0.215 2,360,000 458,480 0.1943 0.199 0.176 0.199 0.187 0.215 2,360,000 0.1943 -1.00%
2022-12-22 0 0.201 0.198 0.202 0.200 0.211 2,100,000 426,470 0.2031 0.201 0.198 0.202 0.200 0.211 2,100,000 0.2031 -1.47%
2022-12-21 0 0.204 0.195 0.206 0.197 0.217 2,250,000 458,170 0.2036 0.204 0.195 0.206 0.197 0.217 2,250,000 0.2036 2.00%
2022-12-20 0 0.200 0.196 0.208 0.200 0.219 2,250,000 469,820 0.2088 0.200 0.196 0.208 0.200 0.219 2,250,000 0.2088 -6.98%
2022-12-19 0 0.215 0.198 0.215 0.206 0.220 2,280,000 483,470 0.2120 0.215 0.198 0.215 0.206 0.220 2,280,000 0.2120 2.38%
2022-12-16 0 0.210 0.210 0.218 0.194 0.210 2,368,200 471,701 0.1992 0.210 0.210 0.218 0.194 0.210 2,368,200 0.1992 5.00%
2022-12-15 0 0.200 0.196 0.200 0.207 0.225 2,480,000 531,140 0.2142 0.200 0.196 0.200 0.207 0.225 2,480,000 0.2142 -7.83%
2022-12-14 0 0.217 0.208 0.218 0.213 0.230 2,280,200 497,241 0.2181 0.217 0.208 0.218 0.213 0.230 2,280,200 0.2181 1.40%
2022-12-13 0 0.214 0.206 0.217 0.206 0.220 2,386,800 516,694 0.2165 0.214 0.206 0.217 0.206 0.220 2,386,800 0.2165 2.39%
2022-12-12 0 0.209 0.200 0.210 0.205 0.210 2,280,000 476,420 0.2090 0.209 0.200 0.210 0.205 0.210 2,280,000 0.2090 0.97%
2022-12-09 0 0.207 0.201 0.209 0.200 0.213 2,189,600 454,673 0.2077 0.207 0.201 0.209 0.200 0.213 2,189,600 0.2077 -2.36%
2022-12-08 0 0.212 0.200 0.212 0.203 0.212 2,400,000 498,240 0.2076 0.212 0.200 0.212 0.203 0.212 2,400,000 0.2076 1.44%
2022-12-07 0 0.209 0.209 0.217 0.209 0.226 2,260,000 490,950 0.2172 0.209 0.209 0.217 0.209 0.226 2,260,000 0.2172 -9.13%
2022-12-06 0 0.230 0.209 0.230 0.229 0.235 1,900,000 439,150 0.2311 0.230 0.209 0.230 0.229 0.235 1,900,000 0.2311 0.88%
2022-12-05 0 0.228 0.218 0.235 0.208 0.235 2,770,000 625,700 0.2259 0.228 0.218 0.235 0.208 0.235 2,770,000 0.2259 1.79%
2022-12-02 0 0.224 0.204 0.224 0.218 0.224 1,770,000 388,740 0.2196 0.224 0.204 0.224 0.218 0.224 1,770,000 0.2196 4.19%
2022-12-01 0 0.215 0.202 0.215 0.208 0.228 2,260,000 484,350 0.2143 0.215 0.202 0.215 0.208 0.228 2,260,000 0.2143 1.90%
2022-11-30 0 0.211 0.200 0.214 0.211 0.224 1,880,400 403,972 0.2148 0.211 0.200 0.214 0.211 0.224 1,880,400 0.2148 -6.22%
2022-11-29 0 0.225 0.215 0.233 0.205 0.233 2,990,200 656,382 0.2195 0.225 0.215 0.233 0.205 0.233 2,990,200 0.2195 7.14%
2022-11-28 0 0.210 0.198 0.211 0.202 0.216 2,144,000 449,668 0.2097 0.210 0.198 0.211 0.202 0.216 2,144,000 0.2097 1.45%
2022-11-25 0 0.207 0.188 0.208 0.207 0.208 1,800,000 373,200 0.2073 0.207 0.188 0.208 0.207 0.208 1,800,000 0.2073 -0.48%
2022-11-24 0 0.208 0.188 0.209 0.208 0.208 1,800,000 374,400 0.2080 0.208 0.188 0.209 0.208 0.208 1,800,000 0.2080 0.00%
2022-11-23 0 0.208 0.196 0.209 0.196 0.210 1,962,400 398,886 0.2033 0.208 0.196 0.209 0.196 0.210 1,962,400 0.2033 4.00%
2022-11-22 0 0.200 0.190 0.200 0.190 0.200 2,200,000 426,680 0.1939 0.200 0.190 0.200 0.190 0.200 2,200,000 0.1939 0.50%
2022-11-21 0 0.199 - 0.207 0.199 0.214 2,251,000 457,240 0.2031 0.199 - 0.207 0.199 0.214 2,251,000 0.2031 -5.24%
2022-11-18 0 0.210 0.210 0.212 0.202 0.217 2,140,000 446,750 0.2088 0.210 0.210 0.212 0.202 0.217 2,140,000 0.2088 1.45%
2022-11-17 0 0.207 0.202 0.207 0.204 0.220 1,970,000 410,220 0.2082 0.207 0.202 0.207 0.204 0.220 1,970,000 0.2082 -3.27%
2022-11-16 0 0.214 0.202 0.214 0.203 0.225 1,800,000 383,910 0.2133 0.214 0.202 0.214 0.203 0.225 1,800,000 0.2133 -2.73%
2022-11-15 0 0.220 0.203 0.220 0.208 0.224 2,270,000 498,030 0.2194 0.220 0.203 0.220 0.208 0.224 2,270,000 0.2194 4.76%
2022-11-14 0 0.210 0.202 0.210 0.202 0.225 1,950,000 411,760 0.2112 0.210 0.202 0.210 0.202 0.225 1,950,000 0.2112 3.45%
2022-11-11 0 0.203 0.200 0.203 0.203 0.209 1,830,200 375,988 0.2054 0.203 0.200 0.203 0.203 0.209 1,830,200 0.2054 -0.49%
2022-11-10 0 0.204 0.200 0.204 0.200 0.212 1,940,000 395,670 0.2040 0.204 0.200 0.204 0.200 0.212 1,940,000 0.2040 -2.39%
2022-11-09 0 0.209 0.203 0.209 0.202 0.226 3,260,000 689,410 0.2115 0.209 0.203 0.209 0.202 0.226 3,260,000 0.2115 -1.42%
2022-11-08 0 0.212 0.203 0.215 0.210 0.225 1,940,000 422,930 0.2180 0.212 0.203 0.215 0.210 0.225 1,940,000 0.2180 -4.93%
2022-11-07 0 0.223 0.215 0.225 0.210 0.223 1,910,000 409,370 0.2143 0.223 0.215 0.225 0.210 0.223 1,910,000 0.2143 3.24%
2022-11-04 0 0.216 0.206 0.216 0.204 0.224 2,250,000 487,100 0.2165 0.216 0.206 0.216 0.204 0.224 2,250,000 0.2165 -4.00%
2022-11-03 0 0.225 0.207 0.225 0.219 0.235 2,030,000 456,480 0.2249 0.225 0.207 0.225 0.219 0.235 2,030,000 0.2249 -1.75%
2022-11-02 0 0.229 0.205 0.229 0.219 0.229 1,836,000 402,800 0.2194 0.229 0.205 0.229 0.219 0.229 1,836,000 0.2194 8.02%
2022-11-01 0 0.212 0.203 0.212 0.201 0.240 3,880,000 873,170 0.2250 0.212 0.203 0.212 0.201 0.240 3,880,000 0.2250 -7.42%
2022-10-31 0 0.229 0.196 0.230 0.211 0.235 1,950,000 447,730 0.2296 0.229 0.196 0.230 0.211 0.235 1,950,000 0.2296 -0.43%
2022-10-28 0 0.230 0.196 0.230 0.221 0.230 1,880,000 429,950 0.2287 0.230 0.196 0.230 0.221 0.230 1,880,000 0.2287 0.44%
2022-10-27 0 0.229 0.196 0.229 0.210 0.230 2,050,000 448,900 0.2190 0.229 0.196 0.229 0.210 0.230 2,050,000 0.2190 4.57%
2022-10-26 0 0.219 0.210 0.220 0.219 0.220 1,820,000 399,200 0.2193 0.219 0.210 0.220 0.219 0.220 1,820,000 0.2193 0.00%
2022-10-25 0 0.219 0.196 0.220 0.219 0.221 1,870,000 410,500 0.2195 0.219 0.196 0.220 0.219 0.221 1,870,000 0.2195 -0.45%
2022-10-24 0 0.220 0.191 0.220 0.194 0.220 2,000,000 422,580 0.2113 0.220 0.191 0.220 0.194 0.220 2,000,000 0.2113 0.00%
2022-10-21 0 0.220 0.191 - 0.199 0.220 1,920,000 385,210 0.2006 0.220 0.191 - 0.199 0.220 1,920,000 0.2006 10.55%
2022-10-20 0 0.199 - 0.199 0.195 0.202 1,830,000 363,990 0.1989 0.199 - 0.199 0.195 0.202 1,830,000 0.1989 -2.93%
2022-10-19 0 0.205 0.196 0.206 0.204 0.210 1,800,000 373,190 0.2073 0.205 0.196 0.206 0.204 0.210 1,800,000 0.2073 -1.91%
2022-10-18 0 0.209 0.195 0.211 0.196 0.213 1,960,000 410,030 0.2092 0.209 0.195 0.211 0.196 0.213 1,960,000 0.2092 0.97%
2022-10-17 0 0.207 - 0.208 0.207 0.215 1,800,000 383,000 0.2128 0.207 - 0.208 0.207 0.215 1,800,000 0.2128 0.00%
2022-10-14 0 0.207 - 0.208 0.201 0.215 3,052,000 645,710 0.2116 0.207 - 0.208 0.201 0.215 3,052,000 0.2116 -1.90%
2022-10-13 0 0.211 - - 0.207 0.211 1,710,000 357,820 0.2093 0.211 - - 0.207 0.211 1,710,000 0.2093 0.48%
2022-10-12 0 0.210 0.200 0.210 0.200 0.213 1,950,000 397,830 0.2040 0.210 0.200 0.210 0.200 0.213 1,950,000 0.2040 3.45%
2022-10-11 0 0.203 0.197 0.203 0.195 0.204 2,108,000 418,872 0.1987 0.203 0.197 0.203 0.195 0.204 2,108,000 0.1987 5.18%
2022-10-10 0 0.193 - 0.195 0.190 0.198 2,850,000 555,850 0.1950 0.193 - 0.195 0.190 0.198 2,850,000 0.1950 -1.03%
2022-10-07 0 0.195 - 0.199 0.194 0.208 2,372,000 478,252 0.2016 0.195 - 0.199 0.194 0.208 2,372,000 0.2016 -1.52%
2022-10-06 0 0.198 - 0.200 0.192 0.212 3,334,200 693,329 0.2079 0.198 - 0.200 0.192 0.212 3,334,200 0.2079 -7.91%
2022-10-05 0 0.215 - 0.215 0.208 0.219 1,850,000 399,590 0.2160 0.215 - 0.215 0.208 0.219 1,850,000 0.2160 0.00%
2022-10-03 0 0.215 0.215 0.221 0.192 0.221 2,476,000 523,772 0.2115 0.215 0.215 0.221 0.192 0.221 2,476,000 0.2115 -0.46%
2022-09-30 0 0.216 - 0.216 0.210 0.223 1,792,000 393,176 0.2194 0.216 - 0.216 0.210 0.223 1,792,000 0.2194 -0.92%
2022-09-29 0 0.218 0.208 0.219 0.199 0.223 2,545,000 542,215 0.2131 0.218 0.208 0.219 0.199 0.223 2,545,000 0.2131 -3.96%
2022-09-28 0 0.227 - 0.227 0.224 0.229 1,650,000 373,800 0.2265 0.227 - 0.227 0.224 0.229 1,650,000 0.2265 0.44%
2022-09-27 0 0.226 - 0.227 0.226 0.228 1,700,000 384,600 0.2262 0.226 - 0.227 0.226 0.228 1,700,000 0.2262 2.26%
2022-09-26 0 0.221 - 0.220 0.220 0.229 1,652,000 372,822 0.2257 0.221 - 0.220 0.220 0.229 1,652,000 0.2257 -2.64%
2022-09-23 0 0.227 - 0.227 0.219 0.229 1,800,000 405,450 0.2253 0.227 - 0.227 0.219 0.229 1,800,000 0.2253 -0.44%
2022-09-22 0 0.228 - 0.228 0.219 0.233 2,055,000 470,800 0.2291 0.228 - 0.228 0.219 0.233 2,055,000 0.2291 0.44%
2022-09-21 0 0.227 - 0.228 0.216 0.232 1,840,000 419,730 0.2281 0.227 - 0.228 0.216 0.232 1,840,000 0.2281 -0.87%
2022-09-20 0 0.229 - 0.229 0.227 0.230 1,410,000 322,180 0.2285 0.229 - 0.229 0.227 0.230 1,410,000 0.2285 0.44%
2022-09-19 0 0.228 0.217 0.227 0.224 0.233 1,565,000 356,400 0.2277 0.228 0.217 0.227 0.224 0.233 1,565,000 0.2277 0.44%
2022-09-16 0 0.227 - 0.227 0.221 0.233 1,718,800 395,242 0.2300 0.227 - 0.227 0.221 0.233 1,718,800 0.2300 1.34%
2022-09-15 0 0.224 0.213 0.227 0.210 0.240 1,904,000 443,210 0.2328 0.224 0.213 0.227 0.210 0.240 1,904,000 0.2328 -6.28%
2022-09-14 0 0.239 - 0.240 0.239 0.240 1,553,000 371,286 0.2391 0.239 - 0.240 0.239 0.240 1,553,000 0.2391 0.00%
2022-09-13 0 0.239 0.225 0.241 0.220 0.242 1,909,999 450,749 0.2360 0.239 0.225 0.241 0.220 0.242 1,909,999 0.2360 0.84%
2022-09-09 0 0.237 0.211 0.237 0.228 0.239 1,900,000 443,450 0.2334 0.237 0.211 0.237 0.228 0.239 1,900,000 0.2334 0.00%
2022-09-08 0 0.237 0.220 0.240 0.225 0.243 1,750,000 412,200 0.2355 0.237 0.220 0.240 0.225 0.243 1,750,000 0.2355 -1.25%
2022-09-07 0 0.240 - 0.242 0.230 0.244 1,715,400 409,743 0.2389 0.240 - 0.242 0.230 0.244 1,715,400 0.2389 -1.64%
2022-09-06 0 0.244 0.230 0.240 0.241 0.244 1,500,000 364,800 0.2432 0.244 0.230 0.240 0.241 0.244 1,500,000 0.2432 1.24%
2022-09-05 0 0.241 0.230 0.243 0.240 0.246 1,950,000 471,100 0.2416 0.241 0.230 0.243 0.240 0.246 1,950,000 0.2416 0.84%
2022-09-02 0 0.239 0.236 0.242 0.232 0.260 1,851,000 461,135 0.2491 0.239 0.236 0.242 0.232 0.260 1,851,000 0.2491 -3.24%
2022-09-01 0 0.247 - 0.248 0.245 0.250 1,600,000 396,250 0.2477 0.247 - 0.248 0.245 0.250 1,600,000 0.2477 -0.40%
2022-08-31 0 0.248 - 0.250 0.248 0.260 1,501,200 377,126 0.2512 0.248 - 0.250 0.248 0.260 1,501,200 0.2512 0.81%
2022-08-30 0 0.246 0.240 0.249 0.243 0.260 2,557,800 641,009 0.2506 0.246 0.240 0.249 0.243 0.260 2,557,800 0.2506 0.00%
2022-08-29 0 0.246 0.234 0.248 0.238 0.255 2,250,000 549,650 0.2443 0.246 0.234 0.248 0.238 0.255 2,250,000 0.2443 -0.40%
2022-08-26 0 0.247 - 0.247 0.233 0.248 2,700,800 661,026 0.2448 0.247 - 0.247 0.233 0.248 2,700,800 0.2448 0.00%
2022-08-25 0 0.247 - 0.247 0.245 0.248 1,900,000 468,400 0.2465 0.247 - 0.247 0.245 0.248 1,900,000 0.2465 -0.40%
2022-08-24 0 0.248 - 0.249 0.245 0.265 2,676,000 683,224 0.2553 0.248 - 0.249 0.245 0.265 2,676,000 0.2553 -4.62%
2022-08-23 0 0.260 0.240 0.260 0.250 0.260 2,500,000 633,750 0.2535 0.260 0.240 0.260 0.250 0.260 2,500,000 0.2535 1.96%
2022-08-22 0 0.255 - 0.260 0.244 0.255 2,652,000 656,820 0.2477 0.255 - 0.260 0.244 0.255 2,652,000 0.2477 2.82%
2022-08-19 0 0.248 0.240 0.249 0.240 0.255 3,235,000 806,575 0.2493 0.248 0.240 0.249 0.240 0.255 3,235,000 0.2493 -2.75%
2022-08-18 0 0.255 0.242 0.255 0.240 0.255 4,050,000 1,012,300 0.2500 0.255 0.242 0.255 0.240 0.255 4,050,000 0.2500 3.24%
2022-08-17 0 0.247 0.220 0.248 0.245 0.247 2,950,000 726,500 0.2463 0.247 0.220 0.248 0.245 0.247 2,950,000 0.2463 -0.40%
2022-08-16 0 0.248 0.220 0.248 0.240 0.250 3,050,000 754,750 0.2475 0.248 0.220 0.248 0.240 0.250 3,050,000 0.2475 0.00%
2022-08-15 0 0.248 0.236 0.249 0.243 0.275 3,705,000 961,850 0.2596 0.248 0.236 0.249 0.243 0.275 3,705,000 0.2596 -9.82%
2022-08-12 0 0.275 0.255 0.275 0.255 0.280 3,450,000 932,000 0.2701 0.275 0.255 0.275 0.255 0.280 3,450,000 0.2701 -1.79%
2022-08-11 0 0.280 0.245 0.280 0.250 0.285 3,962,400 1,104,630 0.2788 0.280 0.245 0.280 0.250 0.285 3,962,400 0.2788 -1.75%
2022-08-10 0 0.285 0.265 0.285 0.247 0.285 3,369,400 867,713 0.2575 0.285 0.265 0.285 0.247 0.285 3,369,400 0.2575 14.00%
2022-08-09 0 0.250 0.200 0.260 0.242 0.250 2,606,000 636,070 0.2441 0.250 0.200 0.260 0.242 0.250 2,606,000 0.2441 3.73%
2022-08-08 0 0.241 0.200 0.260 0.235 0.241 2,550,000 606,850 0.2380 0.241 0.200 0.260 0.235 0.241 2,550,000 0.2380 2.99%
2022-08-05 0 0.234 0.200 0.235 0.230 0.236 2,630,000 615,670 0.2341 0.234 0.200 0.235 0.230 0.236 2,630,000 0.2341 1.30%
2022-08-04 0 0.231 - 0.230 0.232 0.235 2,400,000 560,700 0.2336 0.231 - 0.230 0.232 0.235 2,400,000 0.2336 -1.70%
2022-08-03 0 0.235 - 0.235 0.230 0.238 2,500,000 587,100 0.2348 0.235 - 0.235 0.230 0.238 2,500,000 0.2348 -0.42%
2022-08-02 0 0.236 0.215 0.236 0.225 0.249 4,600,000 1,108,400 0.2410 0.236 0.215 0.236 0.225 0.249 4,600,000 0.2410 -4.84%
2022-08-01 0 0.248 0.233 0.248 0.248 0.265 2,800,000 712,450 0.2544 0.248 0.233 0.248 0.248 0.265 2,800,000 0.2544 -4.62%
2022-07-29 0 0.260 - 0.260 0.250 0.265 4,050,000 1,040,750 0.2570 0.260 - 0.260 0.250 0.265 4,050,000 0.2570 1.96%
2022-07-28 0 0.255 - 0.260 0.255 0.260 4,159,000 1,070,413 0.2574 0.255 - 0.260 0.255 0.260 4,159,000 0.2574 -1.92%
2022-07-27 0 0.260 0.246 0.247 0.250 0.280 4,265,000 1,086,700 0.2548 0.260 0.246 0.247 0.250 0.280 4,265,000 0.2548 -3.70%
2022-07-26 0 0.270 - 0.265 0.255 0.270 4,259,600 1,087,458 0.2553 0.270 - 0.265 0.255 0.270 4,259,600 0.2553 3.85%
2022-07-25 0 0.260 - 0.260 0.249 0.280 4,250,000 1,085,100 0.2553 0.260 - 0.260 0.249 0.280 4,250,000 0.2553 1.96%
2022-07-22 0 0.255 0.240 0.255 0.244 0.270 6,039,000 1,516,882 0.2512 0.255 0.240 0.255 0.244 0.270 6,039,000 0.2512 4.08%
2022-07-21 0 0.245 0.245 0.255 0.245 0.250 4,105,000 1,025,825 0.2499 0.245 0.245 0.255 0.245 0.250 4,105,000 0.2499 -2.00%
2022-07-20 0 0.250 0.246 0.260 0.250 0.255 4,065,600 1,024,260 0.2519 0.250 0.246 0.260 0.250 0.255 4,065,600 0.2519 1.21%
2022-07-19 0 0.247 - 0.247 0.247 0.285 4,600,000 1,214,450 0.2640 0.247 - 0.247 0.247 0.285 4,600,000 0.2640 -13.33%
2022-07-18 0 0.285 - 0.285 0.260 0.285 6,301,600 1,700,650 0.2699 0.285 - 0.285 0.260 0.285 6,301,600 0.2699 5.56%
2022-07-15 0 0.270 - 0.270 0.270 0.285 2,150,400 584,596 0.2719 0.270 - 0.270 0.270 0.285 2,150,400 0.2719 -3.57%
2022-07-14 0 0.280 0.240 0.285 0.249 0.280 2,650,000 670,650 0.2531 0.280 0.240 0.285 0.249 0.280 2,650,000 0.2531 12.00%
2022-07-13 0 0.250 - 0.255 0.250 0.265 2,100,000 532,250 0.2535 0.250 - 0.255 0.250 0.265 2,100,000 0.2535 0.00%
2022-07-12 0 0.250 - 0.285 0.242 0.285 2,600,000 711,850 0.2738 0.250 - 0.285 0.242 0.285 2,600,000 0.2738 -12.28%
2022-07-11 0 0.285 0.245 0.285 0.255 0.285 2,075,600 575,033 0.2770 0.285 0.245 0.285 0.255 0.285 2,075,600 0.2770 1.79%
2022-07-08 0 0.280 0.250 0.285 0.280 0.285 2,205,000 622,150 0.2822 0.280 0.250 0.285 0.280 0.285 2,205,000 0.2822 -1.75%
2022-07-07 0 0.285 - 0.285 0.260 0.285 2,656,800 705,734 0.2656 0.285 - 0.285 0.260 0.285 2,656,800 0.2656 5.56%
2022-07-06 0 0.270 0.241 0.280 0.255 0.270 3,950,000 1,010,000 0.2557 0.270 0.241 0.280 0.255 0.270 3,950,000 0.2557 5.88%
2022-07-05 0 0.255 - 0.255 0.240 0.255 3,450,000 859,350 0.2491 0.255 - 0.255 0.240 0.255 3,450,000 0.2491 4.08%
2022-07-04 0 0.245 0.239 0.270 0.235 0.245 5,251,000 1,247,078 0.2375 0.245 0.239 0.270 0.235 0.245 5,251,000 0.2375 2.08%
2022-06-30 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2022-06-29 0 0.250 0.250 0.255 0.240 0.250 200,000 49,000 0.2450 0.250 0.250 0.255 0.240 0.250 200,000 0.2450 -3.85%
2022-06-28 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - -3.70%
2022-06-27 0 0.270 0.240 0.270 0.270 0.270 166,000 44,208 0.2663 0.270 0.240 0.270 0.270 0.270 166,000 0.2663 12.50%
2022-06-24 0 0.240 0.162 0.250 - - 5,000 900 0.1800 0.240 0.162 0.250 - - 5,000 0.1800 0.00%
2022-06-23 0 0.240 - 0.270 - - 0 0 - 0.240 - 0.270 - - 0 - 0.00%
2022-06-22 0 0.240 0.220 0.250 - - 0 0 - 0.240 0.220 0.250 - - 0 - 0.00%
2022-06-21 0 0.240 0.220 0.260 0.240 0.240 50,000 12,000 0.2400 0.240 0.220 0.260 0.240 0.240 50,000 0.2400 9.09%
2022-06-20 0 0.220 0.220 0.270 0.220 0.220 84,000 17,630 0.2099 0.220 0.220 0.270 0.220 0.220 84,000 0.2099 -11.29%
2022-06-17 0 0.248 - 0.248 0.245 0.248 5,550,000 1,359,900 0.2450 0.248 - 0.248 0.245 0.248 5,550,000 0.2450 -0.80%
2022-06-16 0 0.250 - 0.250 0.250 0.250 7,604,000 1,900,880 0.2500 0.250 - 0.250 0.250 0.250 7,604,000 0.2500 0.00%
2022-06-15 0 0.250 0.228 0.250 - - 0 0 - 0.250 0.228 0.250 - - 0 - -1.96%
2022-06-14 0 0.255 0.225 0.255 0.255 0.255 1,200,000 306,000 0.2550 0.255 0.225 0.255 0.255 0.255 1,200,000 0.2550 4.08%
2022-06-13 0 0.245 0.152 0.245 0.240 0.260 9,910,000 2,574,780 0.2598 0.245 0.152 0.245 0.240 0.260 9,910,000 0.2598 -2.00%
2022-06-10 0 0.250 0.160 0.250 - - 0 0 - 0.250 0.160 0.250 - - 0 - 0.00%
2022-06-09 0 0.250 - 0.250 - - 20,000 3,400 0.1700 0.250 - 0.250 - - 20,000 0.1700 0.00%
2022-06-08 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-06-07 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 - 0.250 0.250 0.250 50,000 0.2500 0.00%
2022-06-06 0 0.250 - 0.250 0.250 0.250 78,000 18,660 0.2392 0.250 - 0.250 0.250 0.250 78,000 0.2392 8.70%
2022-06-02 0 0.230 0.190 0.290 0.230 0.230 300,000 69,000 0.2300 0.230 0.190 0.290 0.230 0.230 300,000 0.2300 0.00%
2022-06-01 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-05-31 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-05-30 0 0.230 0.220 0.230 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2022-05-27 0 0.230 0.221 0.250 0.230 0.230 121,000 27,275 0.2254 0.230 0.221 0.250 0.230 0.230 121,000 0.2254 -11.54%
2022-05-26 0 0.260 - 0.260 - - 4,000 920 0.2300 0.260 - 0.260 - - 4,000 0.2300 0.00%
2022-05-25 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-05-24 0 0.260 - 0.260 0.260 0.260 52,000 13,388 0.2575 0.260 - 0.260 0.260 0.260 52,000 0.2575 -1.89%
2022-05-23 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-05-20 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-05-19 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-05-18 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-05-17 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-05-16 0 0.265 - 0.265 - - 17,000 4,158 0.2446 0.265 - 0.265 - - 17,000 0.2446 0.00%
2022-05-13 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-05-12 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2022-05-11 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -3.64%
2022-05-10 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -3.51%
2022-05-06 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2022-05-05 0 0.285 0.240 0.285 - - 0 0 - 0.285 0.240 0.285 - - 0 - -1.72%
2022-05-04 0 0.290 - 0.290 0.300 0.300 50,000 15,000 0.3000 0.290 - 0.290 0.300 0.300 50,000 0.3000 9.43%
2022-05-03 0 0.265 0.245 0.270 0.265 0.270 2,400,000 637,000 0.2654 0.265 0.245 0.270 0.265 0.270 2,400,000 0.2654 0.00%
2022-04-29 0 0.265 0.245 0.265 0.260 0.270 2,801,000 731,990 0.2613 0.265 0.245 0.265 0.260 0.270 2,801,000 0.2613 1.92%
2022-04-28 0 0.260 - - - - 50,000 13,000 0.2600 0.260 - - - - 50,000 0.2600 0.00%
2022-04-27 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2022-04-26 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-04-25 0 0.260 - 0.315 - - 0 0 - 0.260 - 0.315 - - 0 - 0.00%
2022-04-22 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2022-04-21 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2022-04-20 0 0.260 0.182 - - - 0 0 - 0.260 0.182 - - - 0 - 0.00%
2022-04-19 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-04-14 0 0.260 0.176 0.360 - - 0 0 - 0.260 0.176 0.360 - - 0 - 0.00%
2022-04-13 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2022-04-12 0 0.260 0.250 0.300 0.250 0.260 160,000 40,350 0.2522 0.260 0.250 0.300 0.250 0.260 160,000 0.2522 4.00%
2022-04-11 0 0.250 0.250 0.285 0.250 0.250 50,000 12,500 0.2500 0.250 0.250 0.285 0.250 0.250 50,000 0.2500 0.00%
2022-04-08 0 0.250 0.250 0.260 0.250 0.250 150,000 37,500 0.2500 0.250 0.250 0.260 0.250 0.250 150,000 0.2500 0.00%
2022-04-07 0 0.250 0.250 0.260 0.250 0.250 50,000 12,500 0.2500 0.250 0.250 0.260 0.250 0.250 50,000 0.2500 0.00%
2022-04-06 0 0.250 0.250 0.255 0.240 0.250 151,000 37,231 0.2466 0.250 0.250 0.255 0.240 0.250 151,000 0.2466 4.17%
2022-04-04 0 0.240 0.240 0.250 0.240 0.240 50,000 12,000 0.2400 0.240 0.240 0.250 0.240 0.240 50,000 0.2400 9.09%
2022-04-01 0 0.220 0.220 0.239 - - 0 0 - 0.220 0.220 0.239 - - 0 - 4.27%
2022-03-31 0 0.211 0.180 0.231 0.211 0.211 200,076 42,212 0.2110 0.211 0.180 0.231 0.211 0.211 200,076 0.2110 0.48%
2022-03-30 0 0.210 0.200 0.225 0.200 0.212 1,050,000 220,850 0.2103 0.210 0.200 0.225 0.200 0.212 1,050,000 0.2103 10.53%
2022-03-29 0 0.190 - 0.210 - - 0 0 - 0.190 - 0.210 - - 0 - 0.00%
2022-03-28 0 0.190 0.180 0.200 - - 0 0 - 0.190 0.180 0.200 - - 0 - 0.00%
2022-03-25 0 0.190 0.180 0.200 0.190 0.190 122,000 23,026 0.1887 0.190 0.180 0.200 0.190 0.190 122,000 0.1887 -1.55%
2022-03-24 0 0.193 0.193 0.199 0.170 0.193 126,600 22,994 0.1816 0.193 0.193 0.199 0.170 0.193 126,600 0.1816 0.00%
2022-03-23 0 0.193 0.107 0.193 0.168 0.193 130,000 22,850 0.1758 0.193 0.107 0.193 0.168 0.193 130,000 0.1758 7.22%
2022-03-22 0 0.180 0.164 0.180 0.180 0.180 259,000 44,476 0.1717 0.180 0.164 0.180 0.180 0.180 259,000 0.1717 -5.26%
2022-03-21 0 0.190 0.190 0.209 0.178 0.178 50,000 8,900 0.1780 0.190 0.190 0.209 0.178 0.178 50,000 0.1780 -4.04%
2022-03-18 0 0.198 0.189 0.211 - - 1,000 184 0.1840 0.198 0.189 0.211 - - 1,000 0.1840 0.00%
2022-03-17 0 0.198 - 0.212 - - 0 0 - 0.198 - 0.212 - - 0 - 0.00%
2022-03-16 0 0.198 0.198 0.202 0.198 0.198 50,000 9,900 0.1980 0.198 0.198 0.202 0.198 0.198 50,000 0.1980 0.51%
2022-03-15 0 0.197 0.140 0.197 0.200 0.200 155,000 30,625 0.1976 0.197 0.140 0.197 0.200 0.200 155,000 0.1976 -6.19%
2022-03-14 0 0.210 0.200 0.212 0.200 0.220 450,000 94,450 0.2099 0.210 0.200 0.212 0.200 0.220 450,000 0.2099 -5.41%
2022-03-11 0 0.222 0.221 0.222 - - 200 39 0.1950 0.222 0.221 0.222 - - 200 0.1950 0.00%
2022-03-10 0 0.222 0.222 0.235 0.218 0.220 118,800 25,848 0.2176 0.222 0.222 0.235 0.218 0.220 118,800 0.2176 -5.53%
2022-03-09 0 0.235 0.216 0.255 - - 20,000 3,940 0.1970 0.235 0.216 0.255 - - 20,000 0.1970 0.00%
2022-03-08 0 0.235 0.220 0.260 - - 200 42 0.2100 0.235 0.220 0.260 - - 200 0.2100 0.00%
2022-03-07 0 0.235 0.219 0.260 - - 0 0 - 0.235 0.219 0.260 - - 0 - 0.00%
2022-03-04 0 0.235 0.215 0.260 0.235 0.235 200,000 47,000 0.2350 0.235 0.215 0.260 0.235 0.235 200,000 0.2350 0.00%
2022-03-03 0 0.235 0.216 0.260 - - 1,200 236 0.1967 0.235 0.216 0.260 - - 1,200 0.1967 0.00%
2022-03-02 0 0.235 0.215 0.235 0.240 0.240 50,000 12,000 0.2400 0.235 0.215 0.235 0.240 0.240 50,000 0.2400 -2.08%
2022-03-01 0 0.240 0.240 0.260 0.205 0.238 135,200 28,733 0.2125 0.240 0.240 0.260 0.205 0.238 135,200 0.2125 0.00%
2022-02-28 0 0.240 0.205 0.240 - - 0 0 - 0.240 0.205 0.240 - - 0 - 0.00%
2022-02-25 0 0.240 0.240 0.260 - - 0 0 - 0.240 0.240 0.260 - - 0 - 4.35%
2022-02-24 0 0.230 0.212 0.260 - - 0 0 - 0.230 0.212 0.260 - - 0 - 0.00%
2022-02-23 0 0.230 0.210 0.260 - - 0 0 - 0.230 0.210 0.260 - - 0 - 0.00%
2022-02-22 0 0.230 0.210 0.260 - - 0 0 - 0.230 0.210 0.260 - - 0 - 0.00%
2022-02-21 0 0.230 0.208 0.235 - - 0 0 - 0.230 0.208 0.235 - - 0 - 0.00%
2022-02-18 0 0.230 0.208 0.235 - - 0 0 - 0.230 0.208 0.235 - - 0 - 0.00%
2022-02-17 0 0.230 0.209 0.235 - - 0 0 - 0.230 0.209 0.235 - - 0 - 0.00%
2022-02-16 0 0.230 0.206 0.235 - - 31,000 6,136 0.1979 0.230 0.206 0.235 - - 31,000 0.1979 0.00%
2022-02-15 0 0.230 0.215 0.235 - - 0 0 - 0.230 0.215 0.235 - - 0 - 0.00%
2022-02-14 0 0.230 0.213 0.245 - - 0 0 - 0.230 0.213 0.245 - - 0 - 0.00%
2022-02-11 0 0.230 0.218 0.245 - - 0 0 - 0.230 0.218 0.245 - - 0 - 0.00%
2022-02-10 0 0.230 0.230 0.245 0.230 0.230 65,000 14,715 0.2264 0.230 0.230 0.245 0.230 0.230 65,000 0.2264 -2.13%
2022-02-09 0 0.235 0.235 0.245 0.235 0.235 97,200 22,646 0.2330 0.235 0.235 0.245 0.235 0.235 97,200 0.2330 -2.08%
2022-02-08 0 0.240 0.235 0.245 0.240 0.240 50,000 12,000 0.2400 0.240 0.235 0.245 0.240 0.240 50,000 0.2400 -2.04%
2022-02-07 0 0.245 0.235 0.260 0.245 0.245 50,000 12,250 0.2450 0.245 0.235 0.260 0.245 0.245 50,000 0.2450 -2.00%
2022-02-04 0 0.250 0.235 0.250 - - 8,000 1,728 0.2160 0.250 0.235 0.250 - - 8,000 0.2160 -3.85%
2022-01-31 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2022-01-28 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2022-01-27 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2022-01-26 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2022-01-25 0 0.260 0.235 0.315 - - 0 0 - 0.260 0.235 0.315 - - 0 - 0.00%
2022-01-24 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2022-01-21 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2022-01-20 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2022-01-19 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2022-01-18 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2022-01-17 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2022-01-14 0 0.260 0.235 0.295 - - 0 0 - 0.260 0.235 0.295 - - 0 - 0.00%
2022-01-13 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2022-01-12 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2022-01-11 0 0.260 0.235 0.280 - - 20,000 4,600 0.2300 0.260 0.235 0.280 - - 20,000 0.2300 0.00%
2022-01-10 0 0.260 0.260 0.280 0.260 0.260 50,000 13,000 0.2600 0.260 0.260 0.280 0.260 0.260 50,000 0.2600 0.00%
2022-01-07 0 0.260 0.234 0.247 0.237 0.260 210,600 51,715 0.2456 0.260 0.234 0.247 0.237 0.260 210,600 0.2456 0.00%
2022-01-06 0 0.260 0.234 0.310 - - 0 0 - 0.260 0.234 0.310 - - 0 - 0.00%
2022-01-05 0 0.260 0.260 0.290 0.232 0.250 101,000 24,326 0.2409 0.260 0.260 0.290 0.232 0.250 101,000 0.2409 0.00%
2022-01-04 0 0.260 0.233 0.310 - - 0 0 - 0.260 0.233 0.310 - - 0 - 0.00%
2022-01-03 0 0.260 0.222 0.300 0.216 0.260 610,000 146,950 0.2409 0.260 0.222 0.300 0.216 0.260 610,000 0.2409 -7.14%
2021-12-31 0 0.280 - 0.310 - - 15,000 3,750 0.2500 0.280 - 0.310 - - 15,000 0.2500 0.00%
2021-12-30 0 0.280 0.212 0.300 - - 0 0 - 0.280 0.212 0.300 - - 0 - 0.00%
2021-12-29 0 0.280 0.260 0.300 0.240 0.280 210,000 54,752 0.2607 0.280 0.260 0.300 0.240 0.280 210,000 0.2607 9.80%
2021-12-28 0 0.255 0.200 0.255 - - 0 0 - 0.255 0.200 0.255 - - 0 - -5.56%
2021-12-24 0 0.270 - 0.300 0.270 0.270 234,600 60,747 0.2589 0.270 - 0.300 0.270 0.270 234,600 0.2589 0.00%
2021-12-23 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2021-12-22 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2021-12-21 0 0.270 - 0.270 - - 2,000 400 0.2000 0.270 - 0.270 - - 2,000 0.2000 0.00%
2021-12-20 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2021-12-17 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2021-12-16 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2021-12-15 0 0.280 0.205 0.295 - - 0 0 - 0.280 0.205 0.295 - - 0 - 0.00%
2021-12-14 0 0.280 0.209 0.325 - - 0 0 - 0.280 0.209 0.325 - - 0 - 0.00%
2021-12-13 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2021-12-10 0 0.280 0.227 0.295 - - 0 0 - 0.280 0.227 0.295 - - 0 - 0.00%
2021-12-09 0 0.280 0.237 0.295 0.280 0.295 200,000 57,000 0.2850 0.280 0.237 0.295 0.280 0.295 200,000 0.2850 -3.45%
2021-12-08 0 0.290 0.230 0.300 0.290 0.290 100,200 29,045 0.2899 0.290 0.230 0.300 0.290 0.290 100,200 0.2899 -4.92%
2021-12-07 0 0.305 0.305 0.310 0.305 0.305 100,000 30,500 0.3050 0.305 0.305 0.310 0.305 0.305 100,000 0.3050 -3.17%
2021-12-06 0 0.315 0.300 0.315 - - 3,400 954 0.2806 0.315 0.300 0.315 - - 3,400 0.2806 -1.56%
2021-12-03 0 0.320 0.295 0.320 0.295 0.320 540,000 164,160 0.3040 0.320 0.295 0.320 0.295 0.320 540,000 0.3040 14.29%
2021-12-02 0 0.280 0.280 0.300 0.255 0.270 900,000 238,750 0.2653 0.280 0.280 0.300 0.255 0.270 900,000 0.2653 7.69%
2021-12-01 0 0.260 0.260 0.270 0.229 0.250 490,000 117,710 0.2402 0.260 0.260 0.270 0.229 0.250 490,000 0.2402 13.04%
2021-11-30 0 0.230 - 0.241 0.230 0.265 100,000 24,750 0.2475 0.230 - 0.241 0.230 0.265 100,000 0.2475 -2.13%
2021-11-29 0 0.235 0.205 0.235 - - 0 0 - 0.235 0.205 0.235 - - 0 - -6.00%
2021-11-26 0 0.250 - 0.250 0.225 0.260 212,000 49,570 0.2338 0.250 - 0.250 0.225 0.260 212,000 0.2338 2.04%
2021-11-25 0 0.245 0.245 0.270 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2021-11-24 0 0.245 - 0.270 - - 0 0 - 0.245 - 0.270 - - 0 - 0.00%
2021-11-23 0 0.245 0.205 0.270 0.245 0.245 52,000 12,716 0.2445 0.245 0.205 0.270 0.245 0.245 52,000 0.2445 2.08%
2021-11-22 0 0.240 0.240 0.245 - - 0 0 - 0.240 0.240 0.245 - - 0 - 0.00%
2021-11-19 0 0.240 0.240 0.245 - - 0 0 - 0.240 0.240 0.245 - - 0 - 0.00%
2021-11-18 0 0.240 0.240 0.270 0.240 0.241 122,000 29,134 0.2388 0.240 0.240 0.270 0.240 0.241 122,000 0.2388 2.13%
2021-11-17 0 0.235 0.200 0.235 - - 0 0 - 0.235 0.200 0.235 - - 0 - 0.00%
2021-11-16 0 0.235 0.200 0.235 - - 0 0 - 0.235 0.200 0.235 - - 0 - 0.00%
2021-11-15 0 0.235 0.200 0.235 - - 0 0 - 0.235 0.200 0.235 - - 0 - 0.00%
2021-11-12 0 0.235 0.200 0.270 - - 0 0 - 0.235 0.200 0.270 - - 0 - 0.00%
2021-11-11 0 0.235 0.203 0.270 - - 0 0 - 0.235 0.203 0.270 - - 0 - 0.00%
2021-11-10 0 0.235 0.200 0.270 - - 0 0 - 0.235 0.200 0.270 - - 0 - 0.00%
2021-11-09 0 0.235 0.200 0.270 - - 30,000 6,000 0.2000 0.235 0.200 0.270 - - 30,000 0.2000 0.00%
2021-11-08 0 0.235 0.200 0.270 - - 0 0 - 0.235 0.200 0.270 - - 0 - 0.00%
2021-11-05 0 0.235 0.200 0.270 - - 0 0 - 0.235 0.200 0.270 - - 0 - 0.00%
2021-11-04 0 0.235 0.220 0.270 - - 5,000 1,115 0.2230 0.235 0.220 0.270 - - 5,000 0.2230 0.00%
2021-11-03 0 0.235 0.230 0.260 0.230 0.235 124,400 28,862 0.2320 0.235 0.230 0.260 0.230 0.235 124,400 0.2320 -9.62%
2021-11-02 0 0.260 - 0.265 0.260 0.260 50,000 13,000 0.2600 0.260 - 0.265 0.260 0.260 50,000 0.2600 4.84%
2021-11-01 0 0.248 0.210 0.255 - - 0 0 - 0.248 0.210 0.255 - - 0 - 0.00%
2021-10-29 0 0.248 0.221 0.255 0.222 0.248 100,000 23,500 0.2350 0.248 0.221 0.255 0.222 0.248 100,000 0.2350 -2.75%
2021-10-28 0 0.255 0.220 0.250 - - 5,000 1,060 0.2120 0.255 0.220 0.250 - - 5,000 0.2120 0.00%
2021-10-27 0 0.255 0.223 0.255 0.270 0.270 60,000 15,540 0.2590 0.255 0.223 0.255 0.270 0.270 60,000 0.2590 -3.77%
2021-10-26 0 0.265 0.223 0.265 - - 0 0 - 0.265 0.223 0.265 - - 0 - -3.64%
2021-10-25 0 0.275 0.221 0.270 0.220 0.275 351,000 81,212 0.2314 0.275 0.221 0.270 0.220 0.275 351,000 0.2314 10.00%
2021-10-22 0 0.250 0.220 0.290 - - 0 0 - 0.250 0.220 0.290 - - 0 - 0.00%
2021-10-21 0 0.250 0.220 0.255 - - 0 0 - 0.250 0.220 0.255 - - 0 - 0.00%
2021-10-20 0 0.250 0.225 0.290 0.230 0.250 161,500 38,981 0.2414 0.250 0.225 0.290 0.230 0.250 161,500 0.2414 8.70%
2021-10-19 0 0.230 0.221 0.290 0.230 0.230 50,000 11,500 0.2300 0.230 0.221 0.290 0.230 0.230 50,000 0.2300 2.22%
2021-10-18 0 0.225 0.225 0.330 - - 0 0 - 0.225 0.225 0.330 - - 0 - 0.00%
2021-10-15 0 0.225 0.220 0.250 0.203 0.225 101,400 21,694 0.2139 0.225 0.220 0.250 0.203 0.225 101,400 0.2139 -10.00%
2021-10-12 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2021-10-11 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2021-10-08 0 0.250 0.213 0.310 - - 4,200 903 0.2150 0.250 0.213 0.310 - - 4,200 0.2150 0.00%
2021-10-07 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2021-10-06 0 0.250 0.206 0.310 - - 11,000 2,255 0.2050 0.250 0.206 0.310 - - 11,000 0.2050 0.00%
2021-10-05 0 0.250 - 0.325 - - 0 0 - 0.250 - 0.325 - - 0 - 0.00%
2021-10-04 0 0.250 0.250 0.300 0.250 0.250 100,000 25,000 0.2500 0.250 0.250 0.300 0.250 0.250 100,000 0.2500 6.38%
2021-09-30 0 0.235 0.235 0.315 0.235 0.235 50,000 11,750 0.2350 0.235 0.235 0.315 0.235 0.235 50,000 0.2350 0.00%
2021-09-29 0 0.235 0.203 0.295 - - 3,000 675 0.2250 0.235 0.203 0.295 - - 3,000 0.2250 0.00%
2021-09-28 0 0.235 0.235 0.300 0.234 0.250 500,000 120,600 0.2412 0.235 0.235 0.300 0.234 0.250 500,000 0.2412 -2.08%
2021-09-27 0 0.240 0.223 0.295 0.240 0.320 430,000 108,940 0.2533 0.240 0.223 0.295 0.240 0.320 430,000 0.2533 -5.88%
2021-09-24 0 0.255 0.255 0.330 - - 0 0 - 0.255 0.255 0.330 - - 0 - 0.00%
2021-09-23 0 0.255 0.255 0.330 0.255 0.260 200,000 51,250 0.2563 0.255 0.255 0.330 0.255 0.260 200,000 0.2563 -1.92%
2021-09-21 0 0.260 0.220 0.270 - - 0 0 - 0.260 0.220 0.270 - - 0 - 0.00%
2021-09-20 0 0.260 0.260 0.300 0.255 0.255 50,019 12,756 0.2550 0.260 0.260 0.300 0.255 0.255 50,019 0.2550 -13.33%
2021-09-17 0 0.300 0.280 0.300 0.310 0.350 250,000 79,750 0.3190 0.300 0.280 0.300 0.310 0.350 250,000 0.3190 -1.64%
2021-09-16 0 0.305 0.265 0.305 0.305 0.305 100,000 30,500 0.3050 0.305 0.265 0.305 0.305 0.305 100,000 0.3050 1.67%
2021-09-15 0 0.300 0.270 0.300 0.275 0.320 500,000 151,000 0.3020 0.300 0.270 0.300 0.275 0.320 500,000 0.3020 11.11%
2021-09-14 0 0.270 0.260 0.270 0.255 0.295 400,000 107,000 0.2675 0.270 0.260 0.270 0.255 0.295 400,000 0.2675 5.88%
2021-09-13 0 0.255 0.255 0.300 - - 0 0 - 0.255 0.255 0.300 - - 0 - 0.00%
2021-09-10 0 0.255 0.255 0.330 - - 0 0 - 0.255 0.255 0.330 - - 0 - 0.00%
2021-09-09 0 0.255 0.255 0.330 - - 0 0 - 0.255 0.255 0.330 - - 0 - 0.00%
2021-09-08 0 0.255 0.255 0.330 0.255 0.255 101,000 25,745 0.2549 0.255 0.255 0.330 0.255 0.255 101,000 0.2549 -1.92%
2021-09-07 0 0.260 0.260 0.280 0.255 0.255 62,000 15,642 0.2523 0.260 0.260 0.280 0.255 0.255 62,000 0.2523 -7.14%
2021-09-06 0 0.280 0.275 0.350 - - 0 0 - 0.280 0.275 0.350 - - 0 - 0.00%
2021-09-03 0 0.280 0.270 0.345 - - 0 0 - 0.280 0.270 0.345 - - 0 - 0.00%
2021-09-02 0 0.280 0.270 0.310 - - 0 0 - 0.280 0.270 0.310 - - 0 - 0.00%
2021-09-01 0 0.280 0.270 0.395 - - 0 0 - 0.280 0.270 0.395 - - 0 - 0.00%
2021-08-31 0 0.280 0.260 0.280 0.280 0.280 100,000 28,000 0.2800 0.280 0.260 0.280 0.280 0.280 100,000 0.2800 3.70%
2021-08-30 0 0.270 0.270 0.280 - - 6,000 1,410 0.2350 0.270 0.270 0.280 - - 6,000 0.2350 0.00%
2021-08-27 0 0.270 0.265 0.280 0.250 0.270 400,000 106,250 0.2656 0.270 0.265 0.280 0.250 0.270 400,000 0.2656 -5.26%
2021-08-26 0 0.285 0.250 0.290 - - 0 0 - 0.285 0.250 0.290 - - 0 - -1.72%
2021-08-25 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - -1.69%
2021-08-24 0 0.295 0.280 0.295 0.265 0.300 209,600 60,390 0.2881 0.295 0.280 0.295 0.265 0.300 209,600 0.2881 -3.28%
2021-08-23 0 0.305 0.260 0.305 0.237 0.340 326,000 87,803 0.2693 0.305 0.260 0.305 0.237 0.340 326,000 0.2693 0.00%
2021-08-20 0 0.305 - 0.345 - - 0 0 - 0.305 - 0.345 - - 0 - 0.00%
2021-08-19 0 0.305 0.203 0.345 - - 0 0 - 0.305 0.203 0.345 - - 0 - 0.00%
2021-08-18 0 0.305 0.204 0.350 - - 0 0 - 0.305 0.204 0.350 - - 0 - 0.00%
2021-08-17 0 0.305 - 0.345 - - 0 0 - 0.305 - 0.345 - - 0 - 0.00%
2021-08-16 0 0.305 0.305 0.345 - - 800 232 0.2900 0.305 0.305 0.345 - - 800 0.2900 0.00%
2021-08-13 0 0.305 0.103 0.305 - - 0 0 - 0.305 0.103 0.305 - - 0 - 0.00%
2021-08-12 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2021-08-11 0 0.305 - 0.305 - - 8,000 800 0.1000 0.305 - 0.305 - - 8,000 0.1000 0.00%
2021-08-10 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2021-08-09 0 0.305 - 0.345 - - 2,000 386 0.1930 0.305 - 0.345 - - 2,000 0.1930 0.00%
2021-08-06 0 0.305 - 0.350 - - 0 0 - 0.305 - 0.350 - - 0 - 0.00%
2021-08-05 0 0.305 0.305 0.350 0.270 0.310 216,000 63,725 0.2950 0.305 0.305 0.350 0.270 0.310 216,000 0.2950 -11.59%
2021-08-04 0 0.345 0.310 0.350 0.280 0.345 150,000 45,250 0.3017 0.345 0.310 0.350 0.280 0.345 150,000 0.3017 1.47%
2021-08-03 0 0.340 0.285 0.345 - - 0 0 - 0.340 0.285 0.345 - - 0 - -1.45%
2021-08-02 0 0.345 0.320 0.345 0.330 0.345 100,000 33,750 0.3375 0.345 0.320 0.345 0.330 0.345 100,000 0.3375 0.00%
2021-07-30 0 0.345 0.310 0.350 0.280 0.345 150,000 48,500 0.3233 0.345 0.310 0.350 0.280 0.345 150,000 0.3233 23.21%
2021-07-29 0 0.280 0.280 0.350 - - 0 0 - 0.280 0.280 0.350 - - 0 - 0.00%
2021-07-28 0 0.280 0.250 - - - 0 0 - 0.280 0.250 - - - 0 - 0.00%
2021-07-27 0 0.280 0.250 0.310 0.280 0.280 130,000 34,850 0.2681 0.280 0.250 0.310 0.280 0.280 130,000 0.2681 -6.67%
2021-07-26 0 0.300 0.300 - - - 30,000 8,400 0.2800 0.300 0.300 - - - 30,000 0.2800 0.00%
2021-07-23 0 0.300 0.300 - 0.300 0.300 70,000 20,700 0.2957 0.300 0.300 - 0.300 0.300 70,000 0.2957 0.00%
2021-07-22 0 0.300 0.300 0.390 0.300 0.300 50,000 15,000 0.3000 0.300 0.300 0.390 0.300 0.300 50,000 0.3000 -9.09%
2021-07-21 0 0.330 - 0.420 - - 0 0 - 0.330 - 0.420 - - 0 - 0.00%
2021-07-20 0 0.330 0.202 0.400 - - 81,200 24,456 0.3012 0.330 0.202 0.400 - - 81,200 0.3012 0.00%
2021-07-19 0 0.330 - 0.410 - - 0 0 - 0.330 - 0.410 - - 0 - 0.00%
2021-07-16 0 0.330 0.202 0.410 - - 0 0 - 0.330 0.202 0.410 - - 0 - 0.00%
2021-07-15 0 0.330 - 0.420 - - 0 0 - 0.330 - 0.420 - - 0 - 0.00%
2021-07-14 0 0.330 - 0.420 - - 0 0 - 0.330 - 0.420 - - 0 - 0.00%
2021-07-13 0 0.330 0.330 0.420 - - 0 0 - 0.330 0.330 0.420 - - 0 - 0.00%
2021-07-12 0 0.330 0.330 0.420 0.320 0.320 50,000 16,000 0.3200 0.330 0.330 0.420 0.320 0.320 50,000 0.3200 0.00%
2021-07-09 0 0.330 0.330 0.420 0.330 0.330 50,000 16,500 0.3300 0.330 0.330 0.420 0.330 0.330 50,000 0.3300 0.00%
2021-07-08 0 0.330 0.330 - 0.330 0.330 64,000 20,840 0.3256 0.330 0.330 - 0.330 0.330 64,000 0.3256 0.00%
2021-07-07 0 0.330 0.330 0.420 - - 0 0 - 0.330 0.330 0.420 - - 0 - 0.00%
2021-07-06 0 0.330 0.330 0.415 - - 20,000 6,200 0.3100 0.330 0.330 0.415 - - 20,000 0.3100 0.00%
2021-07-05 0 0.330 0.330 0.415 - - 0 0 - 0.330 0.330 0.415 - - 0 - 0.00%
2021-07-02 0 0.330 0.330 0.420 - - 2,600 806 0.3100 0.330 0.330 0.420 - - 2,600 0.3100 0.00%
2021-06-30 0 0.330 0.330 0.420 - - 29,600 8,584 0.2900 0.330 0.330 0.420 - - 29,600 0.2900 0.00%
2021-06-29 0 0.330 0.330 0.420 - - 3,200 984 0.3075 0.330 0.330 0.420 - - 3,200 0.3075 0.00%
2021-06-28 0 0.330 0.330 0.420 - - 3,000 930 0.3100 0.330 0.330 0.420 - - 3,000 0.3100 0.00%
2021-06-25 0 0.330 0.330 0.390 - - 2,000 620 0.3100 0.330 0.330 0.390 - - 2,000 0.3100 0.00%
2021-06-24 0 0.330 0.330 0.420 - - 0 0 - 0.330 0.330 0.420 - - 0 - 0.00%
2021-06-23 0 0.330 0.330 - 0.330 0.330 70,000 21,500 0.3071 0.330 0.330 - 0.330 0.330 70,000 0.3071 0.00%
2021-06-22 0 0.330 0.330 0.390 0.330 0.330 82,400 26,848 0.3258 0.330 0.330 0.390 0.330 0.330 82,400 0.3258 1.54%
2021-06-21 0 0.325 0.325 0.420 0.320 0.320 100,000 32,000 0.3200 0.325 0.325 0.420 0.320 0.320 100,000 0.3200 -1.52%
2021-06-18 0 0.330 0.330 0.415 - - 10,000 3,100 0.3100 0.330 0.330 0.415 - - 10,000 0.3100 0.00%
2021-06-17 0 0.330 0.330 0.390 - - 5,000 1,575 0.3150 0.330 0.330 0.390 - - 5,000 0.3150 0.00%
2021-06-16 0 0.330 0.330 0.415 - - 0 0 - 0.330 0.330 0.415 - - 0 - 0.00%
2021-06-15 0 0.330 0.330 0.415 0.330 0.330 100,000 33,000 0.3300 0.330 0.330 0.415 0.330 0.330 100,000 0.3300 -2.94%
2021-06-11 0 0.340 0.340 0.415 - - 0 0 - 0.340 0.340 0.415 - - 0 - 1.49%
2021-06-10 0 0.335 0.335 0.400 0.335 0.340 295,000 98,400 0.3336 0.335 0.335 0.400 0.335 0.340 295,000 0.3336 0.00%
2021-06-09 0 0.335 0.335 0.400 0.335 0.335 50,400 16,868 0.3347 0.335 0.335 0.400 0.335 0.335 50,400 0.3347 -1.47%
2021-06-08 0 0.340 0.340 0.420 0.340 0.340 170,800 57,244 0.3352 0.340 0.340 0.420 0.340 0.340 170,800 0.3352 1.49%
2021-06-07 0 0.335 0.335 0.415 - - 0 0 - 0.335 0.335 0.415 - - 0 - 0.00%
2021-06-04 0 0.335 0.330 0.395 - - 0 0 - 0.335 0.330 0.395 - - 0 - 0.00%
2021-06-03 0 0.335 0.335 0.390 0.335 0.335 127,200 42,204 0.3318 0.335 0.335 0.390 0.335 0.335 127,200 0.3318 1.52%
2021-06-02 0 0.330 0.330 0.380 0.330 0.330 164,400 52,964 0.3222 0.330 0.330 0.380 0.330 0.330 164,400 0.3222 -10.81%
2021-06-01 0 0.370 0.340 0.385 - - 4,400 1,320 0.3000 0.370 0.340 0.385 - - 4,400 0.3000 0.00%
2021-05-31 0 0.370 0.330 0.370 - - 20,000 6,400 0.3200 0.370 0.330 0.370 - - 20,000 0.3200 -2.63%
2021-05-28 0 0.380 0.330 0.385 0.320 0.395 477,800 170,812 0.3575 0.380 0.330 0.385 0.320 0.395 477,800 0.3575 13.43%
2021-05-27 0 0.335 0.330 0.390 0.335 0.335 50,000 16,750 0.3350 0.335 0.330 0.390 0.335 0.335 50,000 0.3350 -2.90%
2021-05-26 0 0.345 0.310 0.400 - - 0 0 - 0.345 0.310 0.400 - - 0 - 0.00%
2021-05-25 0 0.345 0.305 0.390 - - 2,000 565 0.2825 0.345 0.305 0.390 - - 2,000 0.2825 0.00%
2021-05-24 0 0.345 0.305 0.400 - - 5,000 1,450 0.2900 0.345 0.305 0.400 - - 5,000 0.2900 0.00%
2021-05-21 0 0.345 0.335 0.360 0.345 0.375 163,000 58,750 0.3604 0.345 0.335 0.360 0.345 0.375 163,000 0.3604 2.99%
2021-05-20 0 0.335 0.310 0.375 - - 0 0 - 0.335 0.310 0.375 - - 0 - 0.00%
2021-05-18 0 0.335 0.350 0.375 0.335 0.335 200,000 67,000 0.3350 0.335 0.350 0.375 0.335 0.335 200,000 0.3350 0.00%
2021-05-17 0 0.335 0.310 0.375 0.335 0.335 1,552,000 519,830 0.3349 0.335 0.310 0.375 0.335 0.335 1,552,000 0.3349 -1.47%
2021-05-14 0 0.340 0.340 0.360 0.300 0.340 172,800 53,598 0.3102 0.340 0.340 0.360 0.300 0.340 172,800 0.3102 -6.85%
2021-05-13 0 0.365 0.300 0.365 - - 10,000 2,800 0.2800 0.365 0.300 0.365 - - 10,000 0.2800 -1.35%
2021-05-12 0 0.370 0.295 0.375 0.370 0.375 150,000 55,750 0.3717 0.370 0.295 0.375 0.370 0.375 150,000 0.3717 -2.63%
2021-05-11 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - -1.30%
2021-05-10 0 0.385 0.340 0.395 0.340 0.385 100,000 36,250 0.3625 0.385 0.340 0.395 0.340 0.385 100,000 0.3625 4.05%
2021-05-07 0 0.370 - 0.370 0.315 0.370 177,000 57,785 0.3265 0.370 - 0.370 0.315 0.370 177,000 0.3265 0.00%
2021-05-06 0 0.370 0.330 0.370 0.370 0.380 146,000 52,860 0.3621 0.370 0.330 0.370 0.370 0.380 146,000 0.3621 0.00%
2021-05-05 0 0.370 0.335 0.370 0.395 0.395 235,800 89,086 0.3778 0.370 0.335 0.370 0.395 0.395 235,800 0.3778 12.12%
2021-05-04 0 0.330 0.330 0.380 0.325 0.340 586,000 194,090 0.3312 0.330 0.330 0.380 0.325 0.340 586,000 0.3312 -2.94%
2021-05-03 0 0.340 0.340 0.400 - - 0 0 - 0.340 0.340 0.400 - - 0 - 1.49%
2021-04-30 0 0.335 0.335 0.350 - - 2,000 600 0.3000 0.335 0.335 0.350 - - 2,000 0.3000 1.52%
2021-04-29 0 0.330 0.330 0.380 - - 0 0 - 0.330 0.330 0.380 - - 0 - 3.13%
2021-04-28 0 0.320 0.320 0.360 - - 0 0 - 0.320 0.320 0.360 - - 0 - 0.00%
2021-04-27 0 0.320 0.320 0.390 0.310 0.310 200,000 65,000 0.3250 0.320 0.320 0.390 0.310 0.310 200,000 0.3250 -5.88%
2021-04-26 0 0.340 0.340 0.380 - - 200,000 70,000 0.3500 0.340 0.340 0.380 - - 200,000 0.3500 0.00%
2021-04-23 0 0.340 0.320 0.375 0.320 0.385 2,079,600 706,902 0.3399 0.340 0.320 0.375 0.320 0.385 2,079,600 0.3399 6.25%
2021-04-22 0 0.320 0.320 0.395 0.320 0.320 145,000 45,500 0.3138 0.320 0.320 0.395 0.320 0.320 145,000 0.3138 3.23%
2021-04-21 0 0.310 0.310 - 0.300 0.300 50,000 15,000 0.3000 0.310 0.310 - 0.300 0.300 50,000 0.3000 0.00%
2021-04-20 0 0.310 0.310 - 0.310 0.310 670,000 207,400 0.3096 0.310 0.310 - 0.310 0.310 670,000 0.3096 -3.12%
2021-04-19 0 0.320 0.320 0.390 0.320 0.330 1,550,000 506,000 0.3265 0.320 0.320 0.390 0.320 0.330 1,550,000 0.3265 -3.03%
2021-04-16 0 0.330 0.330 0.360 0.330 0.330 550,000 181,500 0.3300 0.330 0.330 0.360 0.330 0.330 550,000 0.3300 8.20%
2021-04-15 0 0.305 0.300 0.380 0.305 0.305 65,800 19,832 0.3014 0.305 0.300 0.380 0.305 0.305 65,800 0.3014 -7.58%
2021-04-14 0 0.330 0.300 0.330 0.340 0.340 81,000 25,835 0.3190 0.330 0.300 0.330 0.340 0.340 81,000 0.3190 -4.35%
2021-04-13 0 0.345 0.300 0.375 - - 20,000 5,400 0.2700 0.345 0.300 0.375 - - 20,000 0.2700 0.00%
2021-04-12 0 0.345 0.300 0.380 0.345 0.345 300,000 103,500 0.3450 0.345 0.300 0.380 0.345 0.345 300,000 0.3450 0.00%
2021-04-09 0 0.345 0.305 - 0.320 0.345 180,000 59,200 0.3289 0.345 0.305 - 0.320 0.345 180,000 0.3289 2.99%
2021-04-08 0 0.335 0.285 0.345 - - 0 0 - 0.335 0.285 0.345 - - 0 - 0.00%
2021-04-07 0 0.335 0.300 0.340 0.300 0.340 505,000 164,005 0.3248 0.335 0.300 0.340 0.300 0.340 505,000 0.3248 11.67%
2021-04-01 0 0.300 0.300 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2021-03-31 0 0.300 0.300 0.340 0.300 0.300 80,600 23,766 0.2949 0.300 0.300 0.340 0.300 0.300 80,600 0.2949 0.00%
2021-03-30 0 0.300 0.300 0.340 0.270 0.300 270,200 76,202 0.2820 0.300 0.300 0.340 0.270 0.300 270,200 0.2820 0.00%
2021-03-29 0 0.300 0.300 0.340 0.280 0.300 371,000 108,895 0.2935 0.300 0.300 0.340 0.280 0.300 371,000 0.2935 3.45%
2021-03-26 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2021-03-25 0 0.290 0.290 0.325 0.270 0.270 239,400 66,000 0.2757 0.290 0.290 0.325 0.270 0.270 239,400 0.2757 -9.38%
2021-03-24 0 0.320 0.265 0.325 - - 0 0 - 0.320 0.265 0.325 - - 0 - 0.00%
2021-03-23 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2021-03-22 0 0.320 0.265 0.320 0.320 0.320 150,000 48,000 0.3200 0.320 0.265 0.320 0.320 0.320 150,000 0.3200 -1.54%
2021-03-19 0 0.325 0.265 0.325 - - 0 0 - 0.325 0.265 0.325 - - 0 - 0.00%
2021-03-18 0 0.325 - 0.325 - - 2,000 440 0.2200 0.325 - 0.325 - - 2,000 0.2200 -1.52%
2021-03-17 0 0.330 0.300 0.335 0.305 0.330 500,000 162,000 0.3240 0.330 0.300 0.335 0.305 0.330 500,000 0.3240 10.00%
2021-03-16 0 0.300 0.300 0.320 0.300 0.300 50,000 15,000 0.3000 0.300 0.300 0.320 0.300 0.300 50,000 0.3000 0.00%
2021-03-15 0 0.300 0.300 0.325 0.300 0.300 241,000 71,465 0.2965 0.300 0.300 0.325 0.300 0.300 241,000 0.2965 0.00%
2021-03-12 0 0.300 0.300 0.330 0.300 0.300 160,000 47,850 0.2991 0.300 0.300 0.330 0.300 0.300 160,000 0.2991 5.26%
2021-03-11 0 0.285 0.285 0.315 0.285 0.320 120,800 35,762 0.2960 0.285 0.285 0.315 0.285 0.320 120,800 0.2960 -10.94%
2021-03-10 0 0.320 0.300 0.320 0.330 0.340 176,600 57,454 0.3253 0.320 0.300 0.320 0.330 0.340 176,600 0.3253 12.28%
2021-03-09 0 0.285 0.275 0.315 0.285 0.310 305,600 88,456 0.2895 0.285 0.275 0.315 0.285 0.310 305,600 0.2895 -8.06%
2021-03-08 0 0.310 0.295 0.310 0.295 0.310 1,238,000 372,175 0.3006 0.310 0.295 0.310 0.295 0.310 1,238,000 0.3006 3.33%
2021-03-05 0 0.300 0.290 0.320 0.285 0.300 1,000,000 294,000 0.2940 0.300 0.290 0.320 0.285 0.300 1,000,000 0.2940 0.00%
2021-03-04 0 0.300 0.300 0.320 0.275 0.305 2,730,000 817,600 0.2995 0.300 0.300 0.320 0.275 0.305 2,730,000 0.2995 -1.64%
2021-03-03 0 0.305 0.305 0.315 0.290 0.305 2,496,400 741,791 0.2971 0.305 0.305 0.315 0.290 0.305 2,496,400 0.2971 12.96%
2021-03-02 0 0.270 0.265 0.290 0.265 0.285 1,193,400 328,346 0.2751 0.270 0.265 0.290 0.265 0.285 1,193,400 0.2751 1.89%
2021-03-01 0 0.265 0.265 0.285 0.250 0.270 549,000 142,230 0.2591 0.265 0.265 0.285 0.250 0.270 549,000 0.2591 3.92%
2021-02-26 0 0.255 0.240 0.260 0.221 0.260 2,330,000 578,660 0.2484 0.255 0.240 0.260 0.221 0.260 2,330,000 0.2484 10.87%
2021-02-25 0 0.230 0.220 - - - 400 83 0.2075 0.230 0.220 - - - 400 0.2075 0.00%
2021-02-24 0 0.230 0.218 0.235 - - 4,000 832 0.2080 0.230 0.218 0.235 - - 4,000 0.2080 0.00%
2021-02-23 0 0.230 0.220 0.235 0.220 0.230 600,600 133,070 0.2216 0.230 0.220 0.235 0.220 0.230 600,600 0.2216 0.00%
2021-02-22 0 0.230 0.230 0.235 0.220 0.222 720,000 158,510 0.2202 0.230 0.230 0.235 0.220 0.222 720,000 0.2202 0.00%
2021-02-19 0 0.230 0.230 0.240 0.224 0.226 185,600 41,303 0.2225 0.230 0.230 0.240 0.224 0.226 185,600 0.2225 0.00%
2021-02-18 0 0.230 0.226 0.238 0.230 0.231 127,000 29,012 0.2284 0.230 0.226 0.238 0.230 0.231 127,000 0.2284 -0.86%
2021-02-17 0 0.232 0.232 0.246 0.230 0.246 110,200 26,044 0.2363 0.232 0.232 0.246 0.230 0.246 110,200 0.2363 -5.69%
2021-02-16 0 0.246 0.232 0.246 0.220 0.247 200,000 47,950 0.2398 0.246 0.232 0.246 0.220 0.247 200,000 0.2398 -5.38%
2021-02-11 0 0.260 0.220 0.260 0.232 0.260 366,000 87,832 0.2400 0.260 0.220 0.260 0.232 0.260 366,000 0.2400 18.18%
2021-02-10 0 0.220 0.220 0.232 - - 122,000 26,420 0.2166 0.220 0.220 0.232 - - 122,000 0.2166 0.00%
2021-02-09 0 0.220 0.220 0.230 0.220 0.220 78,800 17,192 0.2182 0.220 0.220 0.230 0.220 0.220 78,800 0.2182 0.00%
2021-02-08 0 0.220 0.200 0.231 0.213 0.220 200,000 43,650 0.2183 0.220 0.200 0.231 0.213 0.220 200,000 0.2183 3.29%
2021-02-05 0 0.213 0.204 0.228 - - 18,000 3,330 0.1850 0.213 0.204 0.228 - - 18,000 0.1850 0.00%
2021-02-04 0 0.213 0.207 0.229 - - 17,400 3,307 0.1901 0.213 0.207 0.229 - - 17,400 0.1901 0.00%
2021-02-03 0 0.213 0.200 0.229 0.213 0.213 83,200 17,440 0.2096 0.213 0.200 0.229 0.213 0.213 83,200 0.2096 0.95%
2021-02-02 0 0.211 0.208 0.231 - - 8,000 1,600 0.2000 0.211 0.208 0.231 - - 8,000 0.2000 0.00%
2021-02-01 0 0.211 0.210 0.229 0.211 0.211 510,000 107,050 0.2099 0.211 0.210 0.229 0.211 0.211 510,000 0.2099 -6.64%
2021-01-29 0 0.226 - 0.229 0.210 0.227 1,731,400 379,704 0.2193 0.226 - 0.229 0.210 0.227 1,731,400 0.2193 -0.44%
2021-01-28 0 0.227 0.215 0.230 - - 0 0 - 0.227 0.215 0.230 - - 0 - 0.00%
2021-01-27 0 0.227 0.223 0.230 0.219 0.227 1,741,600 383,855 0.2204 0.227 0.223 0.230 0.219 0.227 1,741,600 0.2204 0.00%
2021-01-26 0 0.227 0.227 0.230 0.220 0.227 1,180,000 259,950 0.2203 0.227 0.227 0.230 0.220 0.227 1,180,000 0.2203 0.00%
2021-01-25 0 0.227 0.227 0.238 0.220 0.227 319,600 70,896 0.2218 0.227 0.227 0.238 0.220 0.227 319,600 0.2218 0.00%
2021-01-22 0 0.227 0.227 0.236 0.220 0.220 100,000 22,000 0.2200 0.227 0.227 0.236 0.220 0.220 100,000 0.2200 -0.44%
2021-01-21 0 0.228 0.220 0.238 - - 10,000 1,930 0.1930 0.228 0.220 0.238 - - 10,000 0.1930 0.00%
2021-01-20 0 0.228 0.228 0.237 0.220 0.228 218,200 47,892 0.2195 0.228 0.228 0.237 0.220 0.228 218,200 0.2195 0.00%
2021-01-19 0 0.228 0.228 0.240 - - 2,000 416 0.2080 0.228 0.228 0.240 - - 2,000 0.2080 0.00%
2021-01-18 0 0.228 0.228 0.240 0.228 0.228 498,400 113,006 0.2267 0.228 0.228 0.240 0.228 0.228 498,400 0.2267 0.00%
2021-01-15 0 0.228 0.225 0.240 0.228 0.228 142,400 31,741 0.2229 0.228 0.225 0.240 0.228 0.228 142,400 0.2229 0.00%
2021-01-14 0 0.228 0.226 0.240 - - 0 0 - 0.228 0.226 0.240 - - 0 - 0.00%
2021-01-13 0 0.228 0.201 0.240 0.228 0.230 268,000 60,910 0.2273 0.228 0.201 0.240 0.228 0.230 268,000 0.2273 -5.00%
2021-01-12 0 0.240 0.228 0.240 0.240 0.240 50,000 12,000 0.2400 0.240 0.228 0.240 0.240 0.240 50,000 0.2400 5.26%
2021-01-11 0 0.228 0.228 0.240 0.228 0.228 68,000 15,270 0.2246 0.228 0.228 0.240 0.228 0.228 68,000 0.2246 0.00%
2021-01-08 0 0.228 0.228 0.240 - - 10,000 2,080 0.2080 0.228 0.228 0.240 - - 10,000 0.2080 0.00%
2021-01-07 0 0.228 0.228 0.240 0.228 0.228 104,000 23,680 0.2277 0.228 0.228 0.240 0.228 0.228 104,000 0.2277 0.00%
2021-01-06 0 0.228 0.228 0.240 0.228 0.228 136,200 30,257 0.2222 0.228 0.228 0.240 0.228 0.228 136,200 0.2222 -5.00%
2021-01-05 0 0.240 0.228 0.240 0.240 0.240 69,000 16,180 0.2345 0.240 0.228 0.240 0.240 0.240 69,000 0.2345 4.35%
2021-01-04 0 0.230 0.228 0.240 0.228 0.230 205,000 47,015 0.2293 0.230 0.228 0.240 0.228 0.230 205,000 0.2293 0.00%
2020-12-31 0 0.230 0.230 0.240 0.228 0.230 112,000 25,540 0.2280 0.230 0.230 0.240 0.228 0.230 112,000 0.2280 0.00%
2020-12-30 0 0.230 0.230 0.238 0.224 0.230 607,400 138,265 0.2276 0.230 0.230 0.238 0.224 0.230 607,400 0.2276 0.00%
2020-12-29 0 0.230 0.230 0.240 0.230 0.230 50,000 11,500 0.2300 0.230 0.230 0.240 0.230 0.230 50,000 0.2300 0.00%
2020-12-28 0 0.230 0.230 0.240 0.230 0.242 152,600 35,498 0.2326 0.230 0.230 0.240 0.230 0.242 152,600 0.2326 -4.96%
2020-12-24 0 0.242 0.230 - 0.242 0.242 150,000 36,300 0.2420 0.242 0.230 - 0.242 0.242 150,000 0.2420 5.22%
2020-12-23 0 0.230 - 0.243 0.230 0.230 465,000 106,855 0.2298 0.230 - 0.243 0.230 0.230 465,000 0.2298 -2.54%
2020-12-22 0 0.236 0.228 0.243 0.230 0.243 462,000 107,652 0.2330 0.236 0.228 0.243 0.230 0.243 462,000 0.2330 3.51%
2020-12-21 0 0.228 0.223 0.241 - - 5,000 1,095 0.2190 0.228 0.223 0.241 - - 5,000 0.2190 0.00%
2020-12-18 0 0.228 0.228 - 0.228 0.228 62,000 14,040 0.2265 0.228 0.228 - 0.228 0.228 62,000 0.2265 -0.87%
2020-12-17 0 0.230 0.228 0.240 - - 20,000 4,040 0.2020 0.230 0.228 0.240 - - 20,000 0.2020 0.00%
2020-12-16 0 0.230 0.222 0.238 - - 5,000 1,015 0.2030 0.230 0.222 0.238 - - 5,000 0.2030 0.00%
2020-12-15 0 0.230 0.228 0.242 0.230 0.230 120,000 27,420 0.2285 0.230 0.228 0.242 0.230 0.230 120,000 0.2285 0.00%
2020-12-14 0 0.230 0.225 0.232 - - 0 0 - 0.230 0.225 0.232 - - 0 - 0.00%
2020-12-11 0 0.230 0.221 0.235 0.230 0.230 100,000 23,000 0.2300 0.230 0.221 0.235 0.230 0.230 100,000 0.2300 0.00%
2020-12-10 0 0.230 0.230 0.237 0.226 0.230 440,000 100,260 0.2279 0.230 0.230 0.237 0.226 0.230 440,000 0.2279 0.00%
2020-12-09 0 0.230 0.229 0.235 - - 24,400 5,168 0.2118 0.230 0.229 0.235 - - 24,400 0.2118 0.00%
2020-12-08 0 0.230 0.228 0.248 0.230 0.230 151,000 34,720 0.2299 0.230 0.228 0.248 0.230 0.230 151,000 0.2299 0.88%
2020-12-07 0 0.228 0.220 0.248 - - 0 0 - 0.228 0.220 0.248 - - 0 - 0.00%
2020-12-04 0 0.228 0.228 0.243 0.228 0.228 100,000 22,800 0.2280 0.228 0.228 0.243 0.228 0.228 100,000 0.2280 -0.87%
2020-12-03 0 0.230 0.230 0.244 0.228 0.230 160,400 36,278 0.2262 0.230 0.230 0.244 0.228 0.230 160,400 0.2262 0.00%
2020-12-02 0 0.230 0.226 0.244 0.220 0.230 419,000 94,730 0.2261 0.230 0.226 0.244 0.220 0.230 419,000 0.2261 -4.17%
2020-12-01 0 0.240 0.240 0.242 0.231 0.235 160,000 37,300 0.2331 0.240 0.240 0.242 0.231 0.235 160,000 0.2331 -1.64%
2020-11-30 0 0.244 0.230 0.245 0.244 0.245 104,000 25,310 0.2434 0.244 0.230 0.245 0.244 0.245 104,000 0.2434 6.09%
2020-11-27 0 0.230 0.230 0.235 0.230 0.230 138,000 31,360 0.2272 0.230 0.230 0.235 0.230 0.230 138,000 0.2272 0.44%
2020-11-26 0 0.229 0.226 0.239 0.229 0.229 70,000 15,670 0.2239 0.229 0.226 0.239 0.229 0.229 70,000 0.2239 -0.43%
2020-11-25 0 0.230 0.230 0.246 0.230 0.230 50,000 11,500 0.2300 0.230 0.230 0.246 0.230 0.230 50,000 0.2300 0.00%
2020-11-24 0 0.230 0.228 0.240 - - 3,000 654 0.2180 0.230 0.228 0.240 - - 3,000 0.2180 0.00%
2020-11-23 0 0.230 0.230 0.235 0.200 0.229 2,580,000 526,400 0.2040 0.230 0.230 0.235 0.200 0.229 2,580,000 0.2040 0.00%
2020-11-20 0 0.230 0.219 0.250 0.230 0.230 115,000 25,800 0.2243 0.230 0.219 0.250 0.230 0.230 115,000 0.2243 -2.13%
2020-11-19 0 0.235 0.235 0.255 0.225 0.225 80,000 17,760 0.2220 0.235 0.235 0.255 0.225 0.225 80,000 0.2220 1.73%
2020-11-18 0 0.231 0.228 0.260 - - 0 0 - 0.231 0.228 0.260 - - 0 - 0.00%
2020-11-17 0 0.231 0.225 0.255 - - 0 0 - 0.231 0.225 0.255 - - 0 - 0.00%
2020-11-16 0 0.231 0.228 0.260 - - 24,400 5,352 0.2193 0.231 0.228 0.260 - - 24,400 0.2193 0.00%
2020-11-13 0 0.231 0.225 0.270 - - 5,000 1,080 0.2160 0.231 0.225 0.270 - - 5,000 0.2160 0.00%
2020-11-12 0 0.231 0.230 0.260 0.231 0.231 290,000 66,990 0.2310 0.231 0.230 0.260 0.231 0.231 290,000 0.2310 0.43%
2020-11-11 0 0.230 0.230 0.260 0.230 0.230 83,000 18,760 0.2260 0.230 0.230 0.260 0.230 0.230 83,000 0.2260 4.55%
2020-11-10 0 0.220 0.220 0.260 0.220 0.220 50,000 11,000 0.2200 0.220 0.220 0.260 0.220 0.220 50,000 0.2200 -6.38%
2020-11-09 0 0.235 0.222 0.235 - - 15,000 2,955 0.1970 0.235 0.222 0.235 - - 15,000 0.1970 -2.08%
2020-11-06 0 0.240 0.216 0.240 - - 14,000 3,140 0.2243 0.240 0.216 0.240 - - 14,000 0.2243 0.00%
2020-11-05 0 0.240 0.227 0.260 0.240 0.240 320,000 76,800 0.2400 0.240 0.227 0.260 0.240 0.240 320,000 0.2400 -4.00%
2020-11-04 0 0.250 0.229 0.250 - - 0 0 - 0.250 0.229 0.250 - - 0 - 0.00%
2020-11-03 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2020-11-02 0 0.250 0.229 0.260 - - 33,200 7,728 0.2328 0.250 0.229 0.260 - - 33,200 0.2328 0.00%
2020-10-30 0 0.250 0.229 0.260 - - 0 0 - 0.250 0.229 0.260 - - 0 - 0.00%
2020-10-29 0 0.250 0.232 0.250 - - 0 0 - 0.250 0.232 0.250 - - 0 - -3.85%
2020-10-28 0 0.260 0.230 0.260 - - 3,000 660 0.2200 0.260 0.230 0.260 - - 3,000 0.2200 0.00%
2020-10-27 0 0.260 0.227 0.260 0.250 0.260 352,000 90,446 0.2569 0.260 0.227 0.260 0.250 0.260 352,000 0.2569 4.00%
2020-10-23 0 0.250 0.231 0.255 - - 0 0 - 0.250 0.231 0.255 - - 0 - 0.00%
2020-10-22 0 0.250 0.234 0.255 - - 70,600 16,158 0.2289 0.250 0.234 0.255 - - 70,600 0.2289 0.00%
2020-10-21 0 0.250 0.244 0.260 0.236 0.250 155,000 37,880 0.2444 0.250 0.244 0.260 0.236 0.250 155,000 0.2444 0.00%
2020-10-20 0 0.250 0.239 0.250 0.250 0.250 95,000 23,075 0.2429 0.250 0.239 0.250 0.250 0.250 95,000 0.2429 0.00%
2020-10-19 0 0.250 0.234 0.250 - - 0 0 - 0.250 0.234 0.250 - - 0 - 0.00%
2020-10-16 0 0.250 0.234 0.270 - - 0 0 - 0.250 0.234 0.270 - - 0 - 0.00%
2020-10-15 0 0.250 0.100 0.270 - - 8,000 1,400 0.1750 0.250 0.100 0.270 - - 8,000 0.1750 0.00%
2020-10-14 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2020-10-12 0 0.250 0.234 0.270 0.240 0.250 95,000 22,680 0.2387 0.250 0.234 0.270 0.240 0.250 95,000 0.2387 0.00%
2020-10-09 0 0.250 0.235 0.270 - - 0 0 - 0.250 0.235 0.270 - - 0 - 0.00%
2020-10-08 0 0.250 0.250 0.270 0.250 0.250 103,000 25,738 0.2499 0.250 0.250 0.270 0.250 0.250 103,000 0.2499 0.00%
2020-10-07 0 0.250 0.250 0.260 0.227 0.250 208,200 50,374 0.2420 0.250 0.250 0.260 0.227 0.250 208,200 0.2420 0.00%
2020-10-06 0 0.250 0.240 0.280 0.240 0.250 30,000 7,400 0.2467 0.250 0.240 0.280 0.240 0.250 30,000 0.2467 4.17%
2020-10-05 0 0.240 0.221 0.240 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2020-09-30 0 0.240 0.240 0.260 0.230 0.240 26,000 6,170 0.2373 0.240 0.240 0.260 0.230 0.240 26,000 0.2373 -2.04%
2020-09-29 0 0.245 0.237 0.245 - - 8,000 1,856 0.2320 0.245 0.237 0.245 - - 8,000 0.2320 -2.00%
2020-09-28 0 0.250 0.240 0.285 0.220 0.250 135,000 31,820 0.2357 0.250 0.240 0.285 0.220 0.250 135,000 0.2357 3.73%
2020-09-25 0 0.241 0.241 0.250 0.230 0.250 75,000 17,735 0.2365 0.241 0.241 0.250 0.230 0.250 75,000 0.2365 -3.60%
2020-09-24 0 0.025 0.025 0.026 0.024 0.026 4,206,000 105,204 0.0250 0.250 0.250 0.260 0.240 0.260 420,600 0.2501 -10.71%
2020-09-23 0 0.028 0.025 0.028 0.024 0.028 1,858,000 47,126 0.0254 0.280 0.250 0.280 0.240 0.280 185,800 0.2536 0.00%
2020-09-22 0 0.028 0.025 0.028 0.024 0.028 900,000 23,100 0.0257 0.280 0.250 0.280 0.240 0.280 90,000 0.2567 7.69%
2020-09-21 0 0.026 0.025 0.026 0.025 0.027 2,300,000 58,800 0.0256 0.260 0.250 0.260 0.250 0.270 230,000 0.2557 0.00%
2020-09-18 0 0.026 0.025 0.027 0.026 0.028 1,220,000 32,590 0.0267 0.260 0.250 0.270 0.260 0.280 122,000 0.2671 -3.70%
2020-09-17 0 0.027 0.026 0.027 0.026 0.027 1,400,000 37,600 0.0269 0.270 0.260 0.270 0.260 0.270 140,000 0.2686 3.85%
2020-09-16 0 0.026 0.026 0.027 0.026 0.026 124,000 3,128 0.0252 0.260 0.260 0.270 0.260 0.260 12,400 0.2523 0.00%
2020-09-15 0 0.026 0.026 0.027 0.026 0.026 100,000 2,600 0.0260 0.260 0.260 0.270 0.260 0.260 10,000 0.2600 0.00%
2020-09-14 0 0.026 0.026 0.027 0.026 0.026 3,658,000 94,358 0.0258 0.260 0.260 0.270 0.260 0.260 365,800 0.2579 0.00%
2020-09-11 0 0.026 0.026 0.027 0.026 0.026 180,000 4,500 0.0250 0.260 0.260 0.270 0.260 0.260 18,000 0.2500 0.00%
2020-09-10 0 0.026 0.026 0.028 0.026 0.026 1,120,000 29,040 0.0259 0.260 0.260 0.280 0.260 0.260 112,000 0.2593 -3.70%
2020-09-09 0 0.027 0.026 0.028 0.026 0.027 2,400,000 63,950 0.0266 0.270 0.260 0.280 0.260 0.270 240,000 0.2665 3.85%
2020-09-08 0 0.026 0.026 0.027 0.026 0.026 750,000 19,500 0.0260 0.260 0.260 0.270 0.260 0.260 75,000 0.2600 0.00%
2020-09-07 0 0.026 0.026 0.028 0.026 0.026 700,000 18,200 0.0260 0.260 0.260 0.280 0.260 0.260 70,000 0.2600 0.00%
2020-09-04 0 0.026 0.026 0.027 0.026 0.026 16,210,000 421,040 0.0260 0.260 0.260 0.270 0.260 0.260 1,621,000 0.2597 -7.14%
2020-09-03 0 0.028 0.027 0.029 0.026 0.028 7,276,000 202,944 0.0279 0.280 0.270 0.290 0.260 0.280 727,600 0.2789 3.70%
2020-09-02 0 0.027 0.027 0.028 0.020 0.028 32,306,000 781,838 0.0242 0.270 0.270 0.280 0.200 0.280 3,230,600 0.2420 8.00%
2020-09-01 0 0.025 0.024 0.026 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2020-08-31 0 0.025 0.024 0.025 0.024 0.026 7,934,000 197,860 0.0249 0.250 0.240 0.250 0.240 0.260 793,400 0.2494 0.00%
2020-08-28 0 0.025 0.025 0.026 0.025 0.026 400,000 10,300 0.0258 0.250 0.250 0.260 0.250 0.260 40,000 0.2575 0.00%
2020-08-27 0 0.025 0.025 0.026 0.025 0.025 100,000 2,500 0.0250 0.250 0.250 0.260 0.250 0.250 10,000 0.2500 -3.85%
2020-08-26 0 0.026 0.025 0.026 0.025 0.026 1,050,000 26,400 0.0251 0.260 0.250 0.260 0.250 0.260 105,000 0.2514 0.00%
2020-08-25 0 0.026 0.025 0.027 0.025 0.026 2,510,000 64,560 0.0257 0.260 0.250 0.270 0.250 0.260 251,000 0.2572 0.00%
2020-08-24 0 0.026 0.026 0.027 0.026 0.027 450,000 11,800 0.0262 0.260 0.260 0.270 0.260 0.270 45,000 0.2622 -3.70%
2020-08-21 0 0.027 0.026 0.028 0.027 0.027 2,500,000 67,500 0.0270 0.270 0.260 0.280 0.270 0.270 250,000 0.2700 0.00%
2020-08-20 0 0.027 0.027 0.028 0.027 0.027 570,000 15,270 0.0268 0.270 0.270 0.280 0.270 0.270 57,000 0.2679 0.00%
2020-08-19 0 0.027 0.027 0.029 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2020-08-18 0 0.027 0.026 0.029 0.027 0.029 3,050,000 84,700 0.0278 0.270 0.260 0.290 0.270 0.290 305,000 0.2777 0.00%
2020-08-17 0 0.027 0.026 0.028 0.026 0.028 6,068,000 163,704 0.0270 0.270 0.260 0.280 0.260 0.280 606,800 0.2698 3.85%
2020-08-14 0 0.026 0.026 0.027 0.025 0.026 2,580,000 66,070 0.0256 0.260 0.260 0.270 0.250 0.260 258,000 0.2561 0.00%
2020-08-13 0 0.026 0.025 0.026 0.025 0.026 8,180,000 207,450 0.0254 0.260 0.250 0.260 0.250 0.260 818,000 0.2536 -3.70%
2020-08-12 0 0.027 0.026 0.027 0.025 0.027 1,800,000 47,150 0.0262 0.270 0.260 0.270 0.250 0.270 180,000 0.2619 0.00%
2020-08-11 0 0.027 0.026 0.027 0.024 0.028 5,460,000 141,700 0.0260 0.270 0.260 0.270 0.240 0.280 546,000 0.2595 -3.57%
2020-08-10 0 0.028 0.026 0.028 0.026 0.028 178,000 4,716 0.0265 0.280 0.260 0.280 0.260 0.280 17,800 0.2649 3.70%
2020-08-07 0 0.027 0.026 0.027 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2020-08-06 0 0.027 0.026 0.027 0.027 0.027 900,000 24,300 0.0270 0.270 0.260 0.270 0.270 0.270 90,000 0.2700 3.85%
2020-08-05 0 0.026 0.026 0.028 0.026 0.027 2,118,000 55,120 0.0260 0.260 0.260 0.280 0.260 0.270 211,800 0.2602 0.00%
2020-08-04 0 0.026 0.026 0.027 0.026 0.026 158,500 4,087 0.0258 0.260 0.260 0.270 0.260 0.260 15,850 0.2579 0.00%
2020-08-03 0 0.026 0.026 0.027 0.026 0.028 280,000 7,380 0.0264 0.260 0.260 0.270 0.260 0.280 28,000 0.2636 -3.70%
2020-07-31 0 0.027 0.025 0.028 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2020-07-30 0 0.027 0.026 0.028 0.023 0.028 8,600,000 216,550 0.0252 0.270 0.260 0.280 0.230 0.280 860,000 0.2518 0.00%
2020-07-29 0 0.027 0.026 0.027 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2020-07-28 0 0.027 0.026 0.027 0.026 0.027 450,000 11,750 0.0261 0.270 0.260 0.270 0.260 0.270 45,000 0.2611 3.85%
2020-07-27 0 0.026 0.026 0.027 0.026 0.027 1,334,000 34,700 0.0260 0.260 0.260 0.270 0.260 0.270 133,400 0.2601 -3.70%
2020-07-24 0 0.027 0.026 0.027 0.027 0.027 2,698,000 72,306 0.0268 0.270 0.260 0.270 0.270 0.270 269,800 0.2680 0.00%
2020-07-23 0 0.027 0.027 0.028 0.027 0.027 5,390,000 145,370 0.0270 0.270 0.270 0.280 0.270 0.270 539,000 0.2697 -3.57%
2020-07-22 0 0.028 0.027 0.028 0.028 0.028 100,000 2,800 0.0280 0.280 0.270 0.280 0.280 0.280 10,000 0.2800 0.00%
2020-07-21 0 0.028 0.027 0.028 0.027 0.029 9,162,000 251,928 0.0275 0.280 0.270 0.280 0.270 0.290 916,200 0.2750 0.00%
2020-07-20 0 0.028 0.027 0.028 0.027 0.028 6,930,000 187,670 0.0271 0.280 0.270 0.280 0.270 0.280 693,000 0.2708 -6.67%
2020-07-17 0 0.030 0.028 0.030 0.027 0.030 300,000 8,500 0.0283 0.300 0.280 0.300 0.270 0.300 30,000 0.2833 3.45%
2020-07-16 0 0.029 0.028 0.029 0.027 0.029 7,300,000 206,100 0.0282 0.290 0.280 0.290 0.270 0.290 730,000 0.2823 7.41%
2020-07-15 0 0.027 0.026 0.027 0.026 0.028 988,000 26,136 0.0265 0.270 0.260 0.270 0.260 0.280 98,800 0.2645 -3.57%
2020-07-14 0 0.028 0.027 0.028 0.027 0.029 7,534,000 208,730 0.0277 0.280 0.270 0.280 0.270 0.290 753,400 0.2771 0.00%
2020-07-13 0 0.028 0.028 0.029 0.027 0.029 16,900,000 468,450 0.0277 0.280 0.280 0.290 0.270 0.290 1,690,000 0.2772 0.00%
2020-07-10 0 0.028 0.027 0.028 0.027 0.032 32,242,000 899,692 0.0279 0.280 0.270 0.280 0.270 0.320 3,224,200 0.2790 -12.50%
2020-07-09 0 0.032 0.031 0.033 0.029 0.034 27,014,000 818,146 0.0303 0.320 0.310 0.330 0.290 0.340 2,701,400 0.3029 -5.88%
2020-07-08 0 0.034 0.031 0.034 0.031 0.034 3,620,000 114,320 0.0316 0.340 0.310 0.340 0.310 0.340 362,000 0.3158 3.03%
2020-07-07 0 0.033 0.032 0.033 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2020-07-06 0 0.033 0.033 0.034 0.032 0.033 450,000 14,750 0.0328 0.330 0.330 0.340 0.320 0.330 45,000 0.3278 -2.94%
2020-07-03 0 0.034 0.032 0.034 - - 14,000 392 0.0280 0.340 0.320 0.340 - - 1,400 0.2800 0.00%
2020-07-02 0 0.034 0.032 0.034 - - 30,000 810 0.0270 0.340 0.320 0.340 - - 3,000 0.2700 0.00%
2020-06-30 0 0.034 0.034 0.035 0.034 0.034 6,502,000 221,060 0.0340 0.340 0.340 0.350 0.340 0.340 650,200 0.3400 0.00%
2020-06-29 0 0.034 0.032 0.034 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2020-06-26 0 0.034 0.033 0.034 0.031 0.034 6,250,000 203,150 0.0325 0.340 0.330 0.340 0.310 0.340 625,000 0.3250 3.03%
2020-06-24 0 0.033 0.033 0.034 0.032 0.034 3,450,000 113,800 0.0330 0.330 0.330 0.340 0.320 0.340 345,000 0.3299 3.12%
2020-06-23 0 0.032 0.032 0.034 0.032 0.032 330,000 10,410 0.0315 0.320 0.320 0.340 0.320 0.320 33,000 0.3155 0.00%
2020-06-22 0 0.032 0.032 0.034 0.031 0.033 2,660,000 86,070 0.0324 0.320 0.320 0.340 0.310 0.330 266,000 0.3236 -3.03%
2020-06-19 0 0.033 0.032 0.034 0.031 0.033 6,370,000 205,700 0.0323 0.330 0.320 0.340 0.310 0.330 637,000 0.3229 3.12%
2020-06-18 0 0.032 0.032 0.033 0.031 0.032 4,900,000 156,600 0.0320 0.320 0.320 0.330 0.310 0.320 490,000 0.3196 3.23%
2020-06-17 0 0.031 0.031 0.032 0.031 0.031 70,000 2,090 0.0299 0.310 0.310 0.320 0.310 0.310 7,000 0.2986 -6.06%
2020-06-16 0 0.033 0.030 0.033 0.030 0.033 1,600,000 48,300 0.0302 0.330 0.300 0.330 0.300 0.330 160,000 0.3019 10.00%
2020-06-15 0 0.030 0.030 0.032 0.030 0.030 17,650,000 529,500 0.0300 0.300 0.300 0.320 0.300 0.300 1,765,000 0.3000 -9.09%
2020-06-12 0 0.033 0.032 0.033 0.032 0.033 600,000 19,450 0.0324 0.330 0.320 0.330 0.320 0.330 60,000 0.3242 -2.94%
2020-06-11 0 0.034 0.031 0.034 0.030 0.034 8,000,000 256,450 0.0321 0.340 0.310 0.340 0.300 0.340 800,000 0.3206 6.25%
2020-06-10 0 0.032 0.030 0.033 0.030 0.032 6,800,000 212,200 0.0312 0.320 0.300 0.330 0.300 0.320 680,000 0.3121 0.00%
2020-06-09 0 0.032 0.030 0.031 0.032 0.032 100,000 3,200 0.0320 0.320 0.300 0.310 0.320 0.320 10,000 0.3200 0.00%
2020-06-08 0 0.032 0.030 0.032 0.027 0.032 2,244,000 65,392 0.0291 0.320 0.300 0.320 0.270 0.320 224,400 0.2914 0.00%
2020-06-05 0 0.032 0.030 0.032 0.030 0.032 350,000 10,850 0.0310 0.320 0.300 0.320 0.300 0.320 35,000 0.3100 6.67%
2020-06-04 0 0.030 0.030 0.032 0.030 0.030 320,000 9,460 0.0296 0.300 0.300 0.320 0.300 0.300 32,000 0.2956 0.00%
2020-06-03 0 0.030 0.030 0.031 0.030 0.030 126,000 3,650 0.0290 0.300 0.300 0.310 0.300 0.300 12,600 0.2897 0.00%
2020-06-02 0 0.030 0.030 0.031 0.029 0.031 1,700,000 51,000 0.0300 0.300 0.300 0.310 0.290 0.310 170,000 0.3000 0.00%
2020-06-01 0 0.030 0.030 0.031 0.029 0.030 800,000 23,300 0.0291 0.300 0.300 0.310 0.290 0.300 80,000 0.2913 0.00%
2020-05-29 0 0.030 0.029 0.033 0.029 0.030 1,790,000 53,250 0.0297 0.300 0.290 0.330 0.290 0.300 179,000 0.2975 3.45%
2020-05-28 0 0.029 0.029 0.030 0.027 0.029 450,000 12,950 0.0288 0.290 0.290 0.300 0.270 0.290 45,000 0.2878 0.00%
2020-05-27 0 0.029 0.029 0.030 0.027 0.029 200,000 5,700 0.0285 0.290 0.290 0.300 0.270 0.290 20,000 0.2850 0.00%
2020-05-26 0 0.029 0.029 0.030 0.028 0.029 130,000 3,450 0.0265 0.290 0.290 0.300 0.280 0.290 13,000 0.2654 3.57%
2020-05-25 0 0.028 0.028 0.030 0.025 0.029 2,020,000 53,660 0.0266 0.280 0.280 0.300 0.250 0.290 202,000 0.2656 -3.45%
2020-05-22 0 0.029 0.029 0.030 0.028 0.030 11,910,000 345,570 0.0290 0.290 0.290 0.300 0.280 0.300 1,191,000 0.2902 0.00%
2020-05-21 0 0.029 0.029 0.030 0.029 0.030 3,050,000 91,450 0.0300 0.290 0.290 0.300 0.290 0.300 305,000 0.2998 -3.33%
2020-05-20 0 0.030 0.030 0.031 0.029 0.030 2,800,000 83,950 0.0300 0.300 0.300 0.310 0.290 0.300 280,000 0.2998 0.00%
2020-05-19 0 0.030 0.030 0.032 0.030 0.030 258,000 7,692 0.0298 0.300 0.300 0.320 0.300 0.300 25,800 0.2981 0.00%
2020-05-18 0 0.030 0.030 0.031 0.030 0.030 300,000 9,000 0.0300 0.300 0.300 0.310 0.300 0.300 30,000 0.3000 0.00%
2020-05-15 0 0.030 0.029 0.030 0.030 0.030 5,500,000 165,000 0.0300 0.300 0.290 0.300 0.300 0.300 550,000 0.3000 3.45%
2020-05-14 0 0.029 0.029 0.030 0.028 0.029 850,000 24,600 0.0289 0.290 0.290 0.300 0.280 0.290 85,000 0.2894 0.00%
2020-05-13 0 0.029 0.029 0.030 0.029 0.029 250,000 7,250 0.0290 0.290 0.290 0.300 0.290 0.290 25,000 0.2900 0.00%
2020-05-12 0 0.029 0.029 0.030 0.029 0.029 450,000 13,050 0.0290 0.290 0.290 0.300 0.290 0.290 45,000 0.2900 0.00%
2020-05-11 0 0.029 0.029 0.030 0.029 0.029 1,100,000 32,200 0.0293 0.290 0.290 0.300 0.290 0.290 110,000 0.2927 -3.33%
2020-05-08 0 0.030 0.029 0.030 0.029 0.030 1,200,000 35,800 0.0298 0.300 0.290 0.300 0.290 0.300 120,000 0.2983 7.14%
2020-05-07 0 0.028 0.028 0.029 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2020-05-06 0 0.028 0.028 0.030 0.028 0.028 250,000 7,000 0.0280 0.280 0.280 0.300 0.280 0.280 25,000 0.2800 0.00%
2020-05-05 0 0.028 0.028 0.030 0.028 0.028 1,874,000 52,232 0.0279 0.280 0.280 0.300 0.280 0.280 187,400 0.2787 0.00%
2020-05-04 0 0.028 0.028 0.030 0.028 0.029 1,954,000 54,718 0.0280 0.280 0.280 0.300 0.280 0.290 195,400 0.2800 0.00%
2020-04-29 0 0.028 0.028 0.030 0.028 0.028 500,000 14,000 0.0280 0.280 0.280 0.300 0.280 0.280 50,000 0.2800 0.00%
2020-04-28 0 0.028 0.028 0.030 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2020-04-27 0 0.028 0.028 0.029 0.028 0.030 2,150,000 61,000 0.0284 0.280 0.280 0.290 0.280 0.300 215,000 0.2837 0.00%
2020-04-24 0 0.028 0.028 0.030 0.028 0.028 1,400,000 39,200 0.0280 0.280 0.280 0.300 0.280 0.280 140,000 0.2800 3.70%
2020-04-23 0 0.027 0.027 0.030 0.027 0.030 1,800,000 50,450 0.0280 0.270 0.270 0.300 0.270 0.300 180,000 0.2803 -3.57%
2020-04-22 0 0.028 0.028 0.029 0.028 0.029 1,300,000 36,450 0.0280 0.280 0.280 0.290 0.280 0.290 130,000 0.2804 3.70%
2020-04-21 0 0.027 0.027 0.028 0.026 0.027 1,300,000 34,600 0.0266 0.270 0.270 0.280 0.260 0.270 130,000 0.2662 -3.57%
2020-04-20 0 0.028 0.028 0.029 0.026 0.028 2,350,000 65,000 0.0277 0.280 0.280 0.290 0.260 0.280 235,000 0.2766 -3.45%
2020-04-17 0 0.029 0.027 0.029 0.030 0.030 600,000 18,000 0.0300 0.290 0.270 0.290 0.300 0.300 60,000 0.3000 0.00%
2020-04-16 0 0.029 0.027 0.029 - - 20,000 320 0.0160 0.290 0.270 0.290 - - 2,000 0.1600 0.00%
2020-04-15 0 0.029 0.027 0.029 0.029 0.029 200,000 5,800 0.0290 0.290 0.270 0.290 0.290 0.290 20,000 0.2900 3.57%
2020-04-14 0 0.028 0.028 0.029 0.028 0.028 350,000 9,800 0.0280 0.280 0.280 0.290 0.280 0.280 35,000 0.2800 0.00%
2020-04-09 0 0.028 0.028 0.029 0.028 0.029 1,264,000 36,336 0.0287 0.280 0.280 0.290 0.280 0.290 126,400 0.2875 -3.45%
2020-04-08 0 0.029 0.028 0.030 0.029 0.029 200,000 5,800 0.0290 0.290 0.280 0.300 0.290 0.290 20,000 0.2900 0.00%
2020-04-07 0 0.029 0.028 0.030 0.027 0.029 450,000 11,970 0.0266 0.290 0.280 0.300 0.270 0.290 45,000 0.2660 7.41%
2020-04-06 0 0.027 0.027 0.030 0.026 0.027 1,100,000 29,450 0.0268 0.270 0.270 0.300 0.260 0.270 110,000 0.2677 0.00%
2020-04-03 0 0.027 0.027 0.028 0.026 0.030 7,950,000 216,800 0.0273 0.270 0.270 0.280 0.260 0.300 795,000 0.2727 0.00%
2020-04-02 0 0.027 0.027 0.028 0.027 0.027 3,010,000 81,200 0.0270 0.270 0.270 0.280 0.270 0.270 301,000 0.2698 -10.00%
2020-04-01 0 0.030 0.027 0.030 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-03-31 0 0.030 0.028 0.030 0.030 0.030 300,000 9,000 0.0300 0.300 0.280 0.300 0.300 0.300 30,000 0.3000 0.00%
2020-03-30 0 0.030 0.028 0.030 0.024 0.030 10,552,000 273,036 0.0259 0.300 0.280 0.300 0.240 0.300 1,055,200 0.2588 0.00%
2020-03-27 0 0.030 0.028 0.030 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-03-26 0 0.030 0.029 0.030 0.029 0.030 550,000 16,350 0.0297 0.300 0.290 0.300 0.290 0.300 55,000 0.2973 7.14%
2020-03-25 0 0.028 0.028 0.029 0.028 0.028 1,580,000 44,090 0.0279 0.280 0.280 0.290 0.280 0.280 158,000 0.2791 -3.45%
2020-03-24 0 0.029 0.028 0.029 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2020-03-23 0 0.029 0.028 0.029 0.026 0.029 17,600,000 509,200 0.0289 0.290 0.280 0.290 0.260 0.290 1,760,000 0.2893 3.57%
2020-03-20 0 0.028 0.028 0.033 0.027 0.027 1,000,000 27,000 0.0270 0.280 0.280 0.330 0.270 0.270 100,000 0.2700 12.00%
2020-03-19 0 0.025 0.022 0.025 0.025 0.028 8,200,000 218,350 0.0266 0.250 0.220 0.250 0.250 0.280 820,000 0.2663 -13.79%
2020-03-18 0 0.029 0.028 0.029 0.029 0.030 2,170,000 63,000 0.0290 0.290 0.280 0.290 0.290 0.300 217,000 0.2903 -3.33%
2020-03-17 0 0.030 0.027 0.030 0.030 0.030 605,000 18,115 0.0299 0.300 0.270 0.300 0.300 0.300 60,500 0.2994 0.00%
2020-03-16 0 0.030 0.030 0.031 0.030 0.031 2,750,000 82,700 0.0301 0.300 0.300 0.310 0.300 0.310 275,000 0.3007 -3.23%
2020-03-13 0 0.031 0.031 0.033 0.030 0.032 4,805,000 147,485 0.0307 0.310 0.310 0.330 0.300 0.320 480,500 0.3069 -6.06%
2020-03-12 0 0.033 0.032 0.033 0.032 0.035 2,250,000 74,800 0.0332 0.330 0.320 0.330 0.320 0.350 225,000 0.3324 -2.94%
2020-03-11 0 0.034 0.034 0.035 0.034 0.035 500,000 17,050 0.0341 0.340 0.340 0.350 0.340 0.350 50,000 0.3410 3.03%
2020-03-10 0 0.033 0.033 0.035 0.033 0.033 100,000 3,300 0.0330 0.330 0.330 0.350 0.330 0.330 10,000 0.3300 -2.94%
2020-03-09 0 0.034 0.033 0.035 0.034 0.037 6,500,000 227,950 0.0351 0.340 0.330 0.350 0.340 0.370 650,000 0.3507 0.00%
2020-03-06 0 0.034 0.033 0.034 0.033 0.035 700,000 23,550 0.0336 0.340 0.330 0.340 0.330 0.350 70,000 0.3364 6.25%
2020-03-05 0 0.032 0.032 0.033 0.032 0.032 2,550,000 81,600 0.0320 0.320 0.320 0.330 0.320 0.320 255,000 0.3200 0.00%
2020-03-04 0 0.032 0.032 0.033 0.032 0.033 2,136,000 69,102 0.0324 0.320 0.320 0.330 0.320 0.330 213,600 0.3235 -3.03%
2020-03-03 0 0.033 0.033 0.034 0.033 0.034 4,020,000 132,660 0.0330 0.330 0.330 0.340 0.330 0.340 402,000 0.3300 -2.94%
2020-03-02 0 0.034 0.034 0.036 0.033 0.035 750,000 25,500 0.0340 0.340 0.340 0.360 0.330 0.350 75,000 0.3400 3.03%
2020-02-28 0 0.033 0.033 0.034 0.033 0.034 7,050,000 232,950 0.0330 0.330 0.330 0.340 0.330 0.340 705,000 0.3304 0.00%
2020-02-27 0 0.033 0.033 0.034 0.033 0.033 4,500,000 148,500 0.0330 0.330 0.330 0.340 0.330 0.330 450,000 0.3300 -8.33%
2020-02-26 0 0.036 0.033 0.036 0.033 0.036 16,350,000 552,600 0.0338 0.360 0.330 0.360 0.330 0.360 1,635,000 0.3380 -2.70%
2020-02-25 0 0.037 0.035 0.037 0.035 0.037 6,100,000 223,900 0.0367 0.370 0.350 0.370 0.350 0.370 610,000 0.3670 0.00%
2020-02-24 0 0.037 0.036 0.038 0.036 0.038 2,000,000 72,450 0.0362 0.370 0.360 0.380 0.360 0.380 200,000 0.3623 -2.63%
2020-02-21 0 0.038 0.037 0.038 0.038 0.041 8,080,000 317,000 0.0392 0.380 0.370 0.380 0.380 0.410 808,000 0.3923 -2.56%
2020-02-20 0 0.039 0.038 0.039 0.033 0.040 23,132,000 872,336 0.0377 0.390 0.380 0.390 0.330 0.400 2,313,200 0.3771 14.71%
2020-02-19 0 0.034 0.033 0.034 0.033 0.034 1,700,000 56,500 0.0332 0.340 0.330 0.340 0.330 0.340 170,000 0.3324 0.00%
2020-02-18 0 0.034 0.033 0.034 0.033 0.034 2,700,000 89,200 0.0330 0.340 0.330 0.340 0.330 0.340 270,000 0.3304 0.00%
2020-02-17 0 0.034 0.033 0.035 0.033 0.034 2,400,000 81,400 0.0339 0.340 0.330 0.350 0.330 0.340 240,000 0.3392 0.00%
2020-02-14 0 0.034 0.034 0.036 0.034 0.035 3,350,000 116,200 0.0347 0.340 0.340 0.360 0.340 0.350 335,000 0.3469 -2.86%
2020-02-13 0 0.035 0.034 0.035 0.034 0.036 9,650,000 334,050 0.0346 0.350 0.340 0.350 0.340 0.360 965,000 0.3462 -2.78%
2020-02-12 0 0.036 0.036 0.037 0.034 0.036 3,400,000 119,500 0.0351 0.360 0.360 0.370 0.340 0.360 340,000 0.3515 0.00%
2020-02-11 0 0.036 0.036 0.037 0.035 0.038 10,492,000 382,794 0.0365 0.360 0.360 0.370 0.350 0.380 1,049,200 0.3648 2.86%
2020-02-10 0 0.035 0.035 0.036 0.035 0.037 2,850,000 101,500 0.0356 0.350 0.350 0.360 0.350 0.370 285,000 0.3561 -7.89%
2020-02-07 0 0.038 0.036 0.038 0.036 0.038 10,200,000 373,550 0.0366 0.380 0.360 0.380 0.360 0.380 1,020,000 0.3662 -2.56%
2020-02-06 0 0.039 0.038 0.040 0.037 0.042 4,400,000 168,650 0.0383 0.390 0.380 0.400 0.370 0.420 440,000 0.3833 -2.50%
2020-02-05 0 0.040 0.039 0.040 0.036 0.042 17,420,000 672,880 0.0386 0.400 0.390 0.400 0.360 0.420 1,742,000 0.3863 0.00%
2020-02-04 0 0.040 0.039 0.040 0.036 0.044 35,590,000 1,446,850 0.0407 0.400 0.390 0.400 0.360 0.440 3,559,000 0.4065 2.56%
2020-02-03 0 0.039 0.037 0.040 0.035 0.047 39,700,000 1,483,800 0.0374 0.390 0.370 0.400 0.350 0.470 3,970,000 0.3738 -9.30%
2020-01-31 0 0.043 0.043 0.044 0.042 0.065 327,562,000 17,714,030 0.0541 0.430 0.430 0.440 0.420 0.650 32,756,200 0.5408 4.88%
2020-01-30 0 0.041 0.040 0.041 0.031 0.058 123,884,000 5,621,308 0.0454 0.410 0.400 0.410 0.310 0.580 12,388,400 0.4538 32.26%
2020-01-29 0 0.031 0.031 0.034 0.031 0.032 1,466,000 45,950 0.0313 0.310 0.310 0.340 0.310 0.320 146,600 0.3134 -8.82%
2020-01-24 0 0.034 0.030 0.035 - - 0 0 - 0.340 0.300 0.350 - - 0 - 0.00%
2020-01-23 0 0.034 0.033 0.034 0.032 0.036 1,100,000 38,200 0.0347 0.340 0.330 0.340 0.320 0.360 110,000 0.3473 6.25%
2020-01-22 0 0.032 0.032 0.037 - - 0 0 - 0.320 0.320 0.370 - - 0 - 0.00%
2020-01-21 0 0.032 0.032 0.037 0.032 0.032 90,000 2,680 0.0298 0.320 0.320 0.370 0.320 0.320 9,000 0.2978 -5.88%
2020-01-20 0 0.034 0.032 0.034 - - 100,000 3,400 0.0340 0.340 0.320 0.340 - - 10,000 0.3400 0.00%
2020-01-17 0 0.034 0.034 0.038 - - 0 0 - 0.340 0.340 0.380 - - 0 - 0.00%
2020-01-16 0 0.034 0.034 0.037 - - 0 0 - 0.340 0.340 0.370 - - 0 - 0.00%
2020-01-15 0 0.034 0.034 0.037 0.034 0.034 800,000 27,200 0.0340 0.340 0.340 0.370 0.340 0.340 80,000 0.3400 -2.86%
2020-01-14 0 0.035 0.034 0.037 0.034 0.035 6,820,000 231,910 0.0340 0.350 0.340 0.370 0.340 0.350 682,000 0.3400 2.94%
2020-01-13 0 0.034 0.034 0.037 0.034 0.034 550,024 18,700 0.0340 0.340 0.340 0.370 0.340 0.340 55,002 0.3400 0.00%
2020-01-10 0 0.034 0.034 0.037 0.034 0.034 290,000 9,640 0.0332 0.340 0.340 0.370 0.340 0.340 29,000 0.3324 0.00%
2020-01-09 0 0.034 0.034 0.037 0.034 0.034 200,000 6,800 0.0340 0.340 0.340 0.370 0.340 0.340 20,000 0.3400 0.00%
2020-01-08 0 0.034 0.034 0.037 0.034 0.034 300,000 10,200 0.0340 0.340 0.340 0.370 0.340 0.340 30,000 0.3400 -8.11%
2020-01-07 0 0.037 0.035 0.037 0.037 0.037 206,000 7,580 0.0368 0.370 0.350 0.370 0.370 0.370 20,600 0.3680 -2.63%
2020-01-06 0 0.038 0.037 0.038 0.037 0.038 3,000,000 111,100 0.0370 0.380 0.370 0.380 0.370 0.380 300,000 0.3703 5.56%
2020-01-03 0 0.036 0.036 0.037 0.034 0.037 11,300,000 406,700 0.0360 0.360 0.360 0.370 0.340 0.370 1,130,000 0.3599 2.86%
2020-01-02 0 0.035 0.035 0.036 0.035 0.035 810,000 28,250 0.0349 0.350 0.350 0.360 0.350 0.350 81,000 0.3488 -2.78%
2019-12-31 0 0.036 0.036 0.037 0.034 0.037 1,550,000 55,400 0.0357 0.360 0.360 0.370 0.340 0.370 155,000 0.3574 2.86%
2019-12-30 0 0.035 0.034 0.035 0.033 0.035 1,586,000 53,294 0.0336 0.350 0.340 0.350 0.330 0.350 158,600 0.3360 0.00%
2019-12-27 0 0.035 0.035 0.036 0.035 0.035 150,000 5,250 0.0350 0.350 0.350 0.360 0.350 0.350 15,000 0.3500 2.94%
2019-12-24 0 0.034 0.034 0.037 0.034 0.034 400,000 13,600 0.0340 0.340 0.340 0.370 0.340 0.340 40,000 0.3400 -5.56%
2019-12-23 0 0.036 0.036 0.037 0.035 0.036 2,000,000 71,950 0.0360 0.360 0.360 0.370 0.350 0.360 200,000 0.3598 2.86%
2019-12-20 0 0.035 0.035 0.036 0.035 0.035 950,000 33,250 0.0350 0.350 0.350 0.360 0.350 0.350 95,000 0.3500 2.94%
2019-12-19 0 0.034 0.034 0.036 0.034 0.034 700,000 23,800 0.0340 0.340 0.340 0.360 0.340 0.340 70,000 0.3400 0.00%
2019-12-18 0 0.034 0.034 0.036 0.034 0.034 2,050,000 69,700 0.0340 0.340 0.340 0.360 0.340 0.340 205,000 0.3400 -2.86%
2019-12-17 0 0.035 0.035 0.036 0.034 0.035 970,000 33,750 0.0348 0.350 0.350 0.360 0.340 0.350 97,000 0.3479 2.94%
2019-12-16 0 0.034 0.034 0.036 0.034 0.034 50,000 1,700 0.0340 0.340 0.340 0.360 0.340 0.340 5,000 0.3400 0.00%
2019-12-13 0 0.034 0.034 0.035 0.034 0.035 1,678,000 57,240 0.0341 0.340 0.340 0.350 0.340 0.350 167,800 0.3411 0.00%
2019-12-12 0 0.034 0.034 0.035 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2019-12-11 0 0.034 0.034 0.035 0.034 0.034 1,850,000 62,900 0.0340 0.340 0.340 0.350 0.340 0.340 185,000 0.3400 0.00%
2019-12-10 0 0.034 0.034 0.035 0.034 0.034 978,000 33,084 0.0338 0.340 0.340 0.350 0.340 0.340 97,800 0.3383 3.03%
2019-12-09 0 0.033 0.033 0.035 0.032 0.035 3,750,000 124,600 0.0332 0.330 0.330 0.350 0.320 0.350 375,000 0.3323 0.00%
2019-12-06 0 0.033 0.033 0.035 0.033 0.033 850,000 28,050 0.0330 0.330 0.330 0.350 0.330 0.330 85,000 0.3300 -2.94%
2019-12-05 0 0.034 0.033 0.035 0.033 0.037 4,920,000 168,710 0.0343 0.340 0.330 0.350 0.330 0.370 492,000 0.3429 6.25%
2019-12-04 0 0.032 0.032 0.033 0.032 0.033 2,908,000 93,756 0.0322 0.320 0.320 0.330 0.320 0.330 290,800 0.3224 0.00%
2019-12-03 0 0.032 0.032 0.033 0.032 0.032 1,400,000 44,800 0.0320 0.320 0.320 0.330 0.320 0.320 140,000 0.3200 0.00%
2019-12-02 0 0.032 0.032 0.033 0.031 0.031 700,000 21,700 0.0310 0.320 0.320 0.330 0.310 0.310 70,000 0.3100 3.23%
2019-11-29 0 0.031 0.031 0.033 0.031 0.031 300,000 9,300 0.0310 0.310 0.310 0.330 0.310 0.310 30,000 0.3100 -3.13%
2019-11-28 0 0.032 0.031 0.033 0.030 0.032 2,100,000 67,000 0.0319 0.320 0.310 0.330 0.300 0.320 210,000 0.3190 3.23%
2019-11-27 0 0.031 0.030 0.032 0.030 0.031 1,750,000 52,650 0.0301 0.310 0.300 0.320 0.300 0.310 175,000 0.3009 3.33%
2019-11-26 0 0.030 0.030 0.032 0.030 0.030 1,490,000 44,400 0.0298 0.300 0.300 0.320 0.300 0.300 149,000 0.2980 0.00%
2019-11-25 0 0.030 0.030 0.031 0.030 0.031 700,000 21,650 0.0309 0.300 0.300 0.310 0.300 0.310 70,000 0.3093 -3.23%
2019-11-22 0 0.031 0.030 0.031 0.031 0.031 1,754,000 54,374 0.0310 0.310 0.300 0.310 0.310 0.310 175,400 0.3100 0.00%
2019-11-21 0 0.031 0.030 0.032 0.031 0.031 800,000 24,800 0.0310 0.310 0.300 0.320 0.310 0.310 80,000 0.3100 -3.13%
2019-11-20 0 0.032 0.031 0.033 0.031 0.032 1,050,000 33,100 0.0315 0.320 0.310 0.330 0.310 0.320 105,000 0.3152 3.23%
2019-11-19 0 0.031 0.031 0.032 0.031 0.033 2,950,000 92,050 0.0312 0.310 0.310 0.320 0.310 0.330 295,000 0.3120 -6.06%
2019-11-18 0 0.033 0.032 0.033 0.031 0.033 4,150,000 133,450 0.0322 0.330 0.320 0.330 0.310 0.330 415,000 0.3216 -2.94%
2019-11-15 0 0.034 0.033 0.034 0.033 0.034 1,400,000 47,034 0.0336 0.340 0.330 0.340 0.330 0.340 140,000 0.3360 0.00%
2019-11-14 0 0.034 0.033 0.034 0.033 0.035 9,950,000 338,600 0.0340 0.340 0.330 0.340 0.330 0.350 995,000 0.3403 -2.86%
2019-11-13 0 0.035 0.035 0.037 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2019-11-12 0 0.035 0.035 0.040 0.035 0.036 1,110,000 38,900 0.0350 0.350 0.350 0.400 0.350 0.360 111,000 0.3505 2.94%
2019-11-11 0 0.034 0.034 0.035 0.034 0.035 1,312,000 44,588 0.0340 0.340 0.340 0.350 0.340 0.350 131,200 0.3398 -5.56%
2019-11-08 0 0.036 0.035 0.038 0.034 0.036 2,600,000 90,450 0.0348 0.360 0.350 0.380 0.340 0.360 260,000 0.3479 5.88%
2019-11-07 0 0.034 0.034 0.035 0.034 0.035 490,000 16,650 0.0340 0.340 0.340 0.350 0.340 0.350 49,000 0.3398 -5.56%
2019-11-06 0 0.036 0.035 0.037 0.034 0.037 1,940,000 69,240 0.0357 0.360 0.350 0.370 0.340 0.370 194,000 0.3569 2.86%
2019-11-05 0 0.035 0.035 0.036 0.035 0.035 574,000 19,970 0.0348 0.350 0.350 0.360 0.350 0.350 57,400 0.3479 0.00%
2019-11-04 0 0.035 0.035 0.037 0.035 0.035 200,000 7,000 0.0350 0.350 0.350 0.370 0.350 0.350 20,000 0.3500 0.00%
2019-11-01 0 0.035 0.035 0.036 0.035 0.035 300,000 10,500 0.0350 0.350 0.350 0.360 0.350 0.350 30,000 0.3500 -2.78%
2019-10-31 0 0.036 0.034 0.038 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2019-10-30 0 0.036 0.034 0.038 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2019-10-29 0 0.036 0.035 0.037 0.034 0.039 1,850,000 67,850 0.0367 0.360 0.350 0.370 0.340 0.390 185,000 0.3668 0.00%
2019-10-28 0 0.036 0.035 0.036 0.036 0.036 640,000 22,840 0.0357 0.360 0.350 0.360 0.360 0.360 64,000 0.3569 0.00%
2019-10-25 0 0.036 0.035 0.037 0.036 0.036 800,000 28,800 0.0360 0.360 0.350 0.370 0.360 0.360 80,000 0.3600 2.86%
2019-10-24 0 0.035 0.035 0.037 0.035 0.035 422,000 14,748 0.0349 0.350 0.350 0.370 0.350 0.350 42,200 0.3495 -2.78%
2019-10-23 0 0.036 0.036 0.037 0.034 0.036 3,430,000 120,250 0.0351 0.360 0.360 0.370 0.340 0.360 343,000 0.3506 -2.70%
2019-10-22 0 0.037 0.036 0.038 0.036 0.038 2,250,000 82,100 0.0365 0.370 0.360 0.380 0.360 0.380 225,000 0.3649 -2.63%
2019-10-21 0 0.038 0.036 0.038 0.038 0.038 150,000 5,700 0.0380 0.380 0.360 0.380 0.380 0.380 15,000 0.3800 0.00%
2019-10-18 0 0.038 0.037 0.038 0.036 0.038 600,000 22,300 0.0372 0.380 0.370 0.380 0.360 0.380 60,000 0.3717 0.00%
2019-10-17 0 0.038 0.037 0.039 0.036 0.038 2,100,000 76,750 0.0365 0.380 0.370 0.390 0.360 0.380 210,000 0.3655 2.70%
2019-10-16 0 0.037 0.037 0.038 0.037 0.037 180,000 6,510 0.0362 0.370 0.370 0.380 0.370 0.370 18,000 0.3617 0.00%
2019-10-15 0 0.037 0.037 0.038 0.037 0.037 200,000 7,400 0.0370 0.370 0.370 0.380 0.370 0.370 20,000 0.3700 -2.63%
2019-10-14 0 0.038 0.038 0.040 0.038 0.042 3,600,000 144,000 0.0400 0.380 0.380 0.400 0.380 0.420 360,000 0.4000 2.70%
2019-10-11 0 0.037 0.037 0.038 0.036 0.039 1,750,000 64,000 0.0366 0.370 0.370 0.380 0.360 0.390 175,000 0.3657 0.00%
2019-10-10 0 0.037 0.037 0.038 0.037 0.037 700,000 25,900 0.0370 0.370 0.370 0.380 0.370 0.370 70,000 0.3700 -2.63%
2019-10-09 0 0.038 0.038 0.040 0.038 0.038 94,000 3,352 0.0357 0.380 0.380 0.400 0.380 0.380 9,400 0.3566 -5.00%
2019-10-08 0 0.040 0.038 0.040 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-10-04 0 0.040 0.038 0.040 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-10-03 0 0.040 0.039 0.040 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2019-10-02 0 0.040 0.038 0.040 - - 0 0 - 0.400 0.380 0.400 - - 0 - -2.44%
2019-09-30 0 0.041 0.037 0.041 0.039 0.041 400,000 16,050 0.0401 0.410 0.370 0.410 0.390 0.410 40,000 0.4013 7.89%
2019-09-27 0 0.038 0.038 0.040 0.038 0.040 900,000 34,400 0.0382 0.380 0.380 0.400 0.380 0.400 90,000 0.3822 0.00%
2019-09-26 0 0.038 0.038 0.040 0.038 0.049 3,050,000 122,000 0.0400 0.380 0.380 0.400 0.380 0.490 305,000 0.4000 -5.00%
2019-09-25 0 0.040 0.036 0.041 0.039 0.040 1,650,000 64,800 0.0393 0.400 0.360 0.410 0.390 0.400 165,000 0.3927 -2.44%
2019-09-24 0 0.041 0.039 0.041 0.039 0.041 1,338,000 52,316 0.0391 0.410 0.390 0.410 0.390 0.410 133,800 0.3910 5.13%
2019-09-23 0 0.039 0.036 0.039 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2019-09-20 0 0.039 0.039 0.040 0.039 0.039 1,200,000 46,800 0.0390 0.390 0.390 0.400 0.390 0.390 120,000 0.3900 0.00%
2019-09-19 0 0.039 0.038 0.041 0.039 0.039 1,000,000 39,000 0.0390 0.390 0.380 0.410 0.390 0.390 100,000 0.3900 0.00%
2019-09-18 0 0.039 0.038 0.040 0.039 0.039 54,000 2,110 0.0391 0.390 0.380 0.400 0.390 0.390 5,400 0.3907 -2.50%
2019-09-17 0 0.040 0.039 0.041 0.039 0.041 3,700,000 147,500 0.0399 0.400 0.390 0.410 0.390 0.410 370,000 0.3986 2.56%
2019-09-16 0 0.039 0.039 0.040 - - 7,000 238 0.0340 0.390 0.390 0.400 - - 700 0.3400 0.00%
2019-09-13 0 0.039 0.038 0.041 0.038 0.039 200,000 7,650 0.0383 0.390 0.380 0.410 0.380 0.390 20,000 0.3825 -4.88%
2019-09-12 0 0.041 0.041 0.043 0.038 0.042 350,000 13,650 0.0390 0.410 0.410 0.430 0.380 0.420 35,000 0.3900 0.00%
2019-09-11 0 0.041 0.040 0.043 0.037 0.054 12,280,000 516,220 0.0420 0.410 0.400 0.430 0.370 0.540 1,228,000 0.4204 13.89%
2019-09-10 0 0.036 0.036 0.037 0.035 0.036 3,330,000 118,450 0.0356 0.360 0.360 0.370 0.350 0.360 333,000 0.3557 0.00%
2019-09-09 0 0.036 0.035 0.037 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2019-09-06 0 0.036 0.036 0.038 0.035 0.038 3,888,000 140,220 0.0361 0.360 0.360 0.380 0.350 0.380 388,800 0.3606 -7.69%
2019-09-05 0 0.039 0.036 0.039 0.038 0.039 996,000 38,400 0.0386 0.390 0.360 0.390 0.380 0.390 99,600 0.3855 2.63%
2019-09-04 0 0.038 0.035 0.038 0.035 0.038 1,040,000 37,850 0.0364 0.380 0.350 0.380 0.350 0.380 104,000 0.3639 5.56%
2019-09-03 0 0.036 0.035 0.036 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2019-09-02 0 0.036 0.035 0.038 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2019-08-30 0 0.036 0.035 0.039 0.036 0.036 300,000 10,800 0.0360 0.360 0.350 0.390 0.360 0.360 30,000 0.3600 0.00%
2019-08-29 0 0.036 0.036 0.040 0.036 0.036 1,050,000 37,800 0.0360 0.360 0.360 0.400 0.360 0.360 105,000 0.3600 -2.70%
2019-08-28 0 0.037 0.036 0.039 - - 10,000 290 0.0290 0.370 0.360 0.390 - - 1,000 0.2900 0.00%
2019-08-27 0 0.037 0.036 0.039 - - 0 0 - 0.370 0.360 0.390 - - 0 - 0.00%
2019-08-26 0 0.037 0.035 0.038 0.035 0.038 1,650,000 60,900 0.0369 0.370 0.350 0.380 0.350 0.380 165,000 0.3691 -2.63%
2019-08-23 0 0.038 0.036 0.038 0.038 0.038 50,000 1,900 0.0380 0.380 0.360 0.380 0.380 0.380 5,000 0.3800 5.56%
2019-08-22 0 0.036 0.036 0.038 0.036 0.036 400,000 14,400 0.0360 0.360 0.360 0.380 0.360 0.360 40,000 0.3600 0.00%
2019-08-21 0 0.036 0.036 0.037 0.036 0.036 190,000 6,428 0.0338 0.360 0.360 0.370 0.360 0.360 19,000 0.3383 -2.70%
2019-08-20 0 0.037 0.037 0.040 0.036 0.037 1,180,000 42,510 0.0360 0.370 0.370 0.400 0.360 0.370 118,000 0.3603 -2.63%
2019-08-19 0 0.038 0.035 0.038 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2019-08-16 0 0.038 0.038 0.040 0.038 0.039 850,000 32,400 0.0381 0.380 0.380 0.400 0.380 0.390 85,000 0.3812 2.70%
2019-08-15 0 0.037 0.036 0.037 0.036 0.037 1,850,000 68,400 0.0370 0.370 0.360 0.370 0.360 0.370 185,000 0.3697 2.78%
2019-08-14 0 0.036 0.036 0.037 0.036 0.038 1,327,253 48,722 0.0367 0.360 0.360 0.370 0.360 0.380 132,725 0.3671 -5.26%
2019-08-13 0 0.038 0.037 0.038 0.038 0.039 5,300,000 203,650 0.0384 0.380 0.370 0.380 0.380 0.390 530,000 0.3842 -9.52%
2019-08-12 0 0.042 0.039 0.042 0.042 0.042 400,000 16,800 0.0420 0.420 0.390 0.420 0.420 0.420 40,000 0.4200 5.00%
2019-08-09 0 0.040 0.039 0.041 0.040 0.042 786,000 31,874 0.0406 0.400 0.390 0.410 0.400 0.420 78,600 0.4055 0.00%
2019-08-08 0 0.040 0.039 0.041 0.040 0.041 2,300,000 92,800 0.0403 0.400 0.390 0.410 0.400 0.410 230,000 0.4035 2.56%
2019-08-07 0 0.039 0.039 0.041 0.039 0.040 350,000 13,850 0.0396 0.390 0.390 0.410 0.390 0.400 35,000 0.3957 -4.88%
2019-08-06 0 0.041 0.040 0.041 0.039 0.041 3,000,000 120,500 0.0402 0.410 0.400 0.410 0.390 0.410 300,000 0.4017 -2.38%
2019-08-05 0 0.042 0.040 0.043 0.040 0.045 9,120,000 380,810 0.0418 0.420 0.400 0.430 0.400 0.450 912,000 0.4176 -2.33%
2019-08-02 0 0.043 0.043 0.046 0.043 0.045 5,862,000 256,020 0.0437 0.430 0.430 0.460 0.430 0.450 586,200 0.4367 -8.51%
2019-08-01 0 0.047 0.046 0.047 0.046 0.048 3,650,000 169,700 0.0465 0.470 0.460 0.470 0.460 0.480 365,000 0.4649 -2.08%
2019-07-31 0 0.048 0.047 0.048 0.047 0.049 4,150,000 199,050 0.0480 0.480 0.470 0.480 0.470 0.490 415,000 0.4796 -4.00%
2019-07-30 0 0.050 0.049 0.050 0.048 0.050 26,800,000 1,324,800 0.0494 0.500 0.490 0.500 0.480 0.500 2,680,000 0.4943 2.04%
2019-07-29 0 0.049 0.049 0.050 0.047 0.049 30,450,000 1,468,550 0.0482 0.490 0.490 0.500 0.470 0.490 3,045,000 0.4823 -2.00%
2019-07-26 0 0.050 0.049 0.050 0.049 0.051 21,690,000 1,066,830 0.0492 0.500 0.490 0.500 0.490 0.510 2,169,000 0.4919 0.00%
2019-07-25 0 0.050 0.049 0.050 0.047 0.053 62,434,000 3,104,002 0.0497 0.500 0.490 0.500 0.470 0.530 6,243,400 0.4972 4.17%
2019-07-24 0 0.048 0.047 0.049 0.047 0.049 48,304,000 2,318,814 0.0480 0.480 0.470 0.490 0.470 0.490 4,830,400 0.4800 0.00%
2019-07-23 0 0.048 0.047 0.049 0.046 0.048 32,350,000 1,511,250 0.0467 0.480 0.470 0.490 0.460 0.480 3,235,000 0.4672 4.35%
2019-07-22 0 0.046 0.046 0.047 0.046 0.048 9,290,000 429,500 0.0462 0.460 0.460 0.470 0.460 0.480 929,000 0.4623 -4.17%
2019-07-19 0 0.048 0.047 0.048 0.047 0.049 39,386,000 1,881,782 0.0478 0.480 0.470 0.480 0.470 0.490 3,938,600 0.4778 -2.04%
2019-07-18 0 0.049 0.048 0.049 0.047 0.049 32,450,000 1,560,450 0.0481 0.490 0.480 0.490 0.470 0.490 3,245,000 0.4809 2.08%
2019-07-17 0 0.048 0.048 0.049 0.047 0.049 37,350,000 1,799,250 0.0482 0.480 0.480 0.490 0.470 0.490 3,735,000 0.4817 0.00%
2019-07-16 0 0.048 0.048 0.049 0.046 0.048 80,318,000 3,824,674 0.0476 0.480 0.480 0.490 0.460 0.480 8,031,800 0.4762 0.00%
2019-07-15 0 0.048 0.047 0.048 0.046 0.048 16,800,000 774,750 0.0461 0.480 0.470 0.480 0.460 0.480 1,680,000 0.4612 0.00%
2019-07-12 0 0.048 0.047 0.048 0.047 0.050 11,800,000 565,150 0.0479 0.480 0.470 0.480 0.470 0.500 1,180,000 0.4789 0.00%
2019-07-11 0 0.048 0.047 0.048 0.042 0.050 94,606,000 4,250,992 0.0449 0.480 0.470 0.480 0.420 0.500 9,460,600 0.4493 11.63%
2019-07-10 0 0.043 0.042 0.044 0.040 0.043 24,168,000 1,011,784 0.0419 0.430 0.420 0.440 0.400 0.430 2,416,800 0.4186 2.38%
2019-07-09 0 0.042 0.040 0.042 0.041 0.045 11,360,000 478,400 0.0421 0.420 0.400 0.420 0.410 0.450 1,136,000 0.4211 0.00%
2019-07-08 0 0.042 0.041 0.042 0.041 0.042 2,950,000 121,700 0.0413 0.420 0.410 0.420 0.410 0.420 295,000 0.4125 0.00%
2019-07-05 0 0.042 0.042 0.043 0.041 0.044 42,850,000 1,792,000 0.0418 0.420 0.420 0.430 0.410 0.440 4,285,000 0.4182 0.00%
2019-07-04 0 0.042 0.041 0.042 0.041 0.046 41,350,000 1,722,050 0.0416 0.420 0.410 0.420 0.410 0.460 4,135,000 0.4165 -2.33%
2019-07-03 0 0.043 0.043 0.044 0.039 0.048 128,358,000 5,264,470 0.0410 0.430 0.430 0.440 0.390 0.480 12,835,800 0.4101 10.26%
2019-07-02 0 0.039 0.039 0.040 0.038 0.040 76,882,000 2,994,988 0.0390 0.390 0.390 0.400 0.380 0.400 7,688,200 0.3896 0.00%
2019-06-28 0 0.039 0.039 0.040 0.038 0.039 87,230,000 3,401,720 0.0390 0.390 0.390 0.400 0.380 0.390 8,723,000 0.3900 -2.50%
2019-06-27 0 0.040 0.038 0.040 0.036 0.040 8,050,000 310,350 0.0386 0.400 0.380 0.400 0.360 0.400 805,000 0.3855 8.11%
2019-06-26 0 0.037 0.036 0.037 0.036 0.037 1,500,000 54,100 0.0361 0.370 0.360 0.370 0.360 0.370 150,000 0.3607 2.78%
2019-06-25 0 0.036 0.036 0.037 0.036 0.038 4,050,000 149,150 0.0368 0.360 0.360 0.370 0.360 0.380 405,000 0.3683 -2.70%
2019-06-24 0 0.037 0.037 0.038 0.037 0.038 5,400,000 200,750 0.0372 0.370 0.370 0.380 0.370 0.380 540,000 0.3718 -2.63%
2019-06-21 0 0.038 0.037 0.039 0.037 0.038 1,400,000 52,700 0.0376 0.380 0.370 0.390 0.370 0.380 140,000 0.3764 0.00%
2019-06-20 0 0.038 0.037 0.038 0.038 0.038 1,900,000 72,200 0.0380 0.380 0.370 0.380 0.380 0.380 190,000 0.3800 -2.56%
2019-06-19 0 0.039 0.039 0.040 0.037 0.040 3,256,000 128,284 0.0394 0.390 0.390 0.400 0.370 0.400 325,600 0.3940 2.63%
2019-06-18 0 0.038 0.038 0.039 - - 0 0 - 0.380 0.380 0.390 - - 0 - 0.00%
2019-06-17 0 0.038 0.038 0.039 0.038 0.039 900,000 35,000 0.0389 0.380 0.380 0.390 0.380 0.390 90,000 0.3889 0.00%
2019-06-14 0 0.038 0.037 0.039 0.038 0.039 930,000 35,210 0.0379 0.380 0.370 0.390 0.380 0.390 93,000 0.3786 0.00%
2019-06-13 0 0.038 0.038 0.039 0.038 0.039 450,000 17,500 0.0389 0.380 0.380 0.390 0.380 0.390 45,000 0.3889 -2.56%
2019-06-12 0 0.039 0.038 0.039 0.037 0.039 3,800,000 146,400 0.0385 0.390 0.380 0.390 0.370 0.390 380,000 0.3853 2.63%
2019-06-11 0 0.038 0.037 0.039 0.037 0.039 5,500,000 208,750 0.0380 0.380 0.370 0.390 0.370 0.390 550,000 0.3795 2.70%
2019-06-10 0 0.037 0.037 0.038 0.036 0.037 2,680,000 97,630 0.0364 0.370 0.370 0.380 0.360 0.370 268,000 0.3643 0.00%
2019-06-06 0 0.037 0.036 0.038 0.037 0.038 3,192,000 119,002 0.0373 0.370 0.360 0.380 0.370 0.380 319,200 0.3728 -5.13%
2019-06-05 0 0.039 0.038 0.039 0.038 0.040 7,016,000 269,604 0.0384 0.390 0.380 0.390 0.380 0.400 701,600 0.3843 2.63%
2019-06-04 0 0.038 0.037 0.038 0.037 0.038 800,000 30,050 0.0376 0.380 0.370 0.380 0.370 0.380 80,000 0.3756 2.70%
2019-06-03 0 0.037 0.037 0.038 0.036 0.037 3,300,000 121,300 0.0368 0.370 0.370 0.380 0.360 0.370 330,000 0.3676 -2.63%
2019-05-31 0 0.038 0.036 0.038 0.036 0.038 2,600,000 96,500 0.0371 0.380 0.360 0.380 0.360 0.380 260,000 0.3712 8.57%
2019-05-30 0 0.035 0.035 0.036 0.035 0.036 1,100,000 39,300 0.0357 0.350 0.350 0.360 0.350 0.360 110,000 0.3573 -2.78%
2019-05-29 0 0.036 0.036 0.037 0.036 0.036 2,548,000 91,584 0.0359 0.360 0.360 0.370 0.360 0.360 254,800 0.3594 -2.70%
2019-05-28 0 0.037 0.036 0.037 0.035 0.037 1,150,000 41,350 0.0360 0.370 0.360 0.370 0.350 0.370 115,000 0.3596 0.00%
2019-05-27 0 0.037 0.036 0.037 0.037 0.037 100,000 3,700 0.0370 0.370 0.360 0.370 0.370 0.370 10,000 0.3700 0.00%
2019-05-24 0 0.037 0.036 0.038 0.037 0.038 850,000 31,550 0.0371 0.370 0.360 0.380 0.370 0.380 85,000 0.3712 2.78%
2019-05-23 0 0.036 0.036 0.038 0.036 0.039 15,000,000 565,050 0.0377 0.360 0.360 0.380 0.360 0.390 1,500,000 0.3767 -10.00%
2019-05-22 0 0.040 0.040 0.041 0.040 0.041 1,300,000 52,200 0.0402 0.400 0.400 0.410 0.400 0.410 130,000 0.4015 0.00%
2019-05-21 0 0.040 0.040 0.041 0.039 0.040 1,750,000 69,750 0.0399 0.400 0.400 0.410 0.390 0.400 175,000 0.3986 2.56%
2019-05-20 0 0.039 0.039 0.040 0.039 0.041 11,000,000 437,450 0.0398 0.390 0.390 0.400 0.390 0.410 1,100,000 0.3977 -4.88%
2019-05-17 0 0.041 0.040 0.041 0.041 0.043 4,600,000 191,850 0.0417 0.410 0.400 0.410 0.410 0.430 460,000 0.4171 -4.65%
2019-05-16 0 0.043 0.042 0.043 0.043 0.045 2,350,000 101,950 0.0434 0.430 0.420 0.430 0.430 0.450 235,000 0.4338 -4.44%
2019-05-15 0 0.045 0.044 0.045 0.043 0.045 2,100,000 92,300 0.0440 0.450 0.440 0.450 0.430 0.450 210,000 0.4395 4.65%
2019-05-14 0 0.043 0.042 0.043 0.042 0.045 2,000,000 85,550 0.0428 0.430 0.420 0.430 0.420 0.450 200,000 0.4278 -2.27%
2019-05-10 0 0.044 0.044 0.045 0.044 0.048 4,800,000 217,800 0.0454 0.440 0.440 0.450 0.440 0.480 480,000 0.4538 2.33%
2019-05-09 0 0.043 0.043 0.044 0.043 0.045 5,800,000 251,100 0.0433 0.430 0.430 0.440 0.430 0.450 580,000 0.4329 -2.27%
2019-05-08 0 0.044 0.044 0.045 0.043 0.045 5,050,000 220,250 0.0436 0.440 0.440 0.450 0.430 0.450 505,000 0.4361 -2.22%
2019-05-07 0 0.045 0.044 0.046 0.044 0.047 9,104,000 413,710 0.0454 0.450 0.440 0.460 0.440 0.470 910,400 0.4544 4.65%
2019-05-06 0 0.043 0.043 0.044 0.043 0.046 20,600,000 907,000 0.0440 0.430 0.430 0.440 0.430 0.460 2,060,000 0.4403 -10.42%
2019-05-03 0 0.048 0.048 0.049 0.046 0.049 6,712,000 320,702 0.0478 0.480 0.480 0.490 0.460 0.490 671,200 0.4778 -2.04%
2019-05-02 0 0.049 0.046 0.049 0.046 0.049 3,350,000 157,750 0.0471 0.490 0.460 0.490 0.460 0.490 335,000 0.4709 4.26%
2019-04-30 0 0.047 0.047 0.048 0.045 0.049 15,300,000 724,280 0.0473 0.470 0.470 0.480 0.450 0.490 1,530,000 0.4734 -6.00%
2019-04-29 0 0.050 0.050 0.051 0.049 0.052 5,350,000 267,200 0.0499 0.500 0.500 0.510 0.490 0.520 535,000 0.4994 -1.96%
2019-04-26 0 0.051 0.050 0.051 0.050 0.052 14,300,000 724,950 0.0507 0.510 0.500 0.510 0.500 0.520 1,430,000 0.5070 -3.77%
2019-04-25 0 0.053 0.052 0.053 0.052 0.055 8,500,000 448,450 0.0528 0.530 0.520 0.530 0.520 0.550 850,000 0.5276 -3.64%
2019-04-24 0 0.055 0.053 0.055 0.053 0.057 5,750,000 314,700 0.0547 0.550 0.530 0.550 0.530 0.570 575,000 0.5473 3.77%
2019-04-23 0 0.053 0.052 0.053 0.052 0.055 10,950,000 586,100 0.0535 0.530 0.520 0.530 0.520 0.550 1,095,000 0.5353 1.92%
2019-04-18 0 0.052 0.052 0.053 0.051 0.054 4,906,000 257,682 0.0525 0.520 0.520 0.530 0.510 0.540 490,600 0.5252 -3.70%
2019-04-17 0 0.054 0.054 0.055 0.052 0.056 31,350,000 1,682,700 0.0537 0.540 0.540 0.550 0.520 0.560 3,135,000 0.5367 -3.57%
2019-04-16 0 0.056 0.056 0.058 0.055 0.060 11,750,000 677,200 0.0576 0.560 0.560 0.580 0.550 0.600 1,175,000 0.5763 -1.75%
2019-04-15 0 0.057 0.057 0.058 0.057 0.062 19,400,000 1,131,800 0.0583 0.570 0.570 0.580 0.570 0.620 1,940,000 0.5834 -8.06%
2019-04-12 0 0.062 0.062 0.063 0.062 0.066 37,200,000 2,360,800 0.0635 0.620 0.620 0.630 0.620 0.660 3,720,000 0.6346 -1.59%
2019-04-11 0 0.063 0.063 0.064 0.062 0.066 70,708,000 4,513,024 0.0638 0.630 0.630 0.640 0.620 0.660 7,070,800 0.6383 -4.55%
2019-04-10 0 0.066 0.066 0.067 0.052 0.067 115,706,000 7,184,022 0.0621 0.660 0.660 0.670 0.520 0.670 11,570,600 0.6209 24.53%
2019-04-09 0 0.053 0.053 0.054 0.053 0.058 30,750,000 1,686,850 0.0549 0.530 0.530 0.540 0.530 0.580 3,075,000 0.5486 -8.62%
2019-04-08 0 0.058 0.058 0.059 0.056 0.064 193,601,000 11,462,098 0.0592 0.580 0.580 0.590 0.560 0.640 19,360,100 0.5920 -6.45%
2019-04-04 0 0.062 0.061 0.062 0.055 0.065 379,066,000 22,675,098 0.0598 0.620 0.610 0.620 0.550 0.650 37,906,600 0.5982 12.73%
2019-04-03 0 0.055 0.055 0.056 0.041 0.055 99,880,000 4,928,750 0.0493 0.550 0.550 0.560 0.410 0.550 9,988,000 0.4935 25.00%
2019-04-02 0 0.044 0.043 0.044 0.043 0.044 1,100,000 47,500 0.0432 0.440 0.430 0.440 0.430 0.440 110,000 0.4318 4.76%
2019-04-01 0 0.042 0.041 0.042 0.040 0.046 9,480,000 394,650 0.0416 0.420 0.410 0.420 0.400 0.460 948,000 0.4163 -2.33%
2019-03-29 0 0.043 0.042 0.045 0.042 0.046 49,164,000 2,154,182 0.0438 0.430 0.420 0.450 0.420 0.460 4,916,400 0.4382 -6.52%
2019-03-28 0 0.046 0.046 0.047 0.045 0.048 3,750,000 173,100 0.0462 0.460 0.460 0.470 0.450 0.480 375,000 0.4616 -8.00%
2019-03-27 0 0.050 0.047 0.050 0.046 0.050 5,100,000 243,500 0.0477 0.500 0.470 0.500 0.460 0.500 510,000 0.4775 -1.96%
2019-03-26 0 0.051 0.047 0.051 0.046 0.055 12,736,000 623,518 0.0490 0.510 0.470 0.510 0.460 0.550 1,273,600 0.4896 -3.77%
2019-03-25 0 0.053 0.051 0.053 0.050 0.054 5,440,000 284,520 0.0523 0.530 0.510 0.530 0.500 0.540 544,000 0.5230 -1.85%
2019-03-22 0 0.054 0.053 0.055 0.052 0.057 7,900,000 426,700 0.0540 0.540 0.530 0.550 0.520 0.570 790,000 0.5401 -5.26%
2019-03-21 0 0.057 0.057 0.059 0.057 0.061 1,080,000 62,610 0.0580 0.570 0.570 0.590 0.570 0.610 108,000 0.5797 -5.00%
2019-03-20 0 0.060 0.056 0.060 0.056 0.061 2,650,000 151,300 0.0571 0.600 0.560 0.600 0.560 0.610 265,000 0.5709 -1.64%
2019-03-19 0 0.061 0.057 0.060 0.056 0.062 4,550,000 271,050 0.0596 0.610 0.570 0.600 0.560 0.620 455,000 0.5957 3.39%
2019-03-18 0 0.059 0.056 0.060 0.055 0.061 8,252,000 477,160 0.0578 0.590 0.560 0.600 0.550 0.610 825,200 0.5782 -6.35%
2019-03-15 0 0.063 0.060 0.063 0.060 0.068 11,600,000 731,000 0.0630 0.630 0.600 0.630 0.600 0.680 1,160,000 0.6302 -1.56%
2019-03-14 0 0.064 0.060 0.064 0.053 0.065 79,430,000 4,834,800 0.0609 0.640 0.600 0.640 0.530 0.650 7,943,000 0.6087 6.67%
2019-03-13 0 0.060 0.059 0.061 0.050 0.070 136,644,000 8,570,526 0.0627 0.600 0.590 0.610 0.500 0.700 13,664,400 0.6272 27.66%
2019-03-12 0 0.047 0.047 0.048 0.045 0.050 11,050,000 521,010 0.0472 0.470 0.470 0.480 0.450 0.500 1,105,000 0.4715 -7.84%
2019-03-11 0 0.051 0.050 0.052 0.047 0.064 19,000,000 980,550 0.0516 0.510 0.500 0.520 0.470 0.640 1,900,000 0.5161 -7.27%
2019-03-08 0 0.055 0.054 0.056 0.042 0.080 82,074,000 4,912,608 0.0599 0.550 0.540 0.560 0.420 0.800 8,207,400 0.5986 30.95%
2019-03-07 0 0.042 0.039 0.042 0.041 0.042 320,000 13,250 0.0414 0.420 0.390 0.420 0.410 0.420 32,000 0.4141 2.44%
2019-03-06 0 0.041 0.041 0.042 0.041 0.041 150,000 6,150 0.0410 0.410 0.410 0.420 0.410 0.410 15,000 0.4100 0.00%
2019-03-05 0 0.041 0.041 0.042 0.038 0.041 1,810,000 70,650 0.0390 0.410 0.410 0.420 0.380 0.410 181,000 0.3903 0.00%
2019-03-04 0 0.041 0.041 0.044 0.041 0.041 1,200,000 49,200 0.0410 0.410 0.410 0.440 0.410 0.410 120,000 0.4100 0.00%
2019-03-01 0 0.041 0.041 0.042 0.041 0.041 850,000 34,850 0.0410 0.410 0.410 0.420 0.410 0.410 85,000 0.4100 0.00%
2019-02-28 0 0.041 0.040 0.041 0.041 0.041 350,000 14,350 0.0410 0.410 0.400 0.410 0.410 0.410 35,000 0.4100 2.50%
2019-02-27 0 0.040 0.040 0.042 0.040 0.040 150,000 6,000 0.0400 0.400 0.400 0.420 0.400 0.400 15,000 0.4000 -2.44%
2019-02-26 0 0.041 0.039 0.043 0.037 0.045 1,548,000 61,380 0.0397 0.410 0.390 0.430 0.370 0.450 154,800 0.3965 -8.89%
2019-02-25 0 0.045 0.040 0.045 0.040 0.045 1,770,000 74,390 0.0420 0.450 0.400 0.450 0.400 0.450 177,000 0.4203 7.14%
2019-02-22 0 0.042 0.040 0.042 0.040 0.042 1,150,000 48,200 0.0419 0.420 0.400 0.420 0.400 0.420 115,000 0.4191 5.00%
2019-02-21 0 0.040 0.038 0.040 0.040 0.044 4,980,000 209,370 0.0420 0.400 0.380 0.400 0.400 0.440 498,000 0.4204 8.11%
2019-02-20 0 0.037 0.037 0.039 0.037 0.037 1,250,000 46,250 0.0370 0.370 0.370 0.390 0.370 0.370 125,000 0.3700 -2.63%
2019-02-19 0 0.038 0.037 0.038 0.036 0.039 2,902,000 109,958 0.0379 0.380 0.370 0.380 0.360 0.390 290,200 0.3789 -2.56%
2019-02-18 0 0.039 0.038 0.040 0.039 0.039 290,000 10,950 0.0378 0.390 0.380 0.400 0.390 0.390 29,000 0.3776 0.00%
2019-02-15 0 0.039 0.039 0.042 0.038 0.042 1,214,000 47,766 0.0393 0.390 0.390 0.420 0.380 0.420 121,400 0.3935 -2.50%
2019-02-14 0 0.040 0.039 0.042 0.040 0.041 260,000 10,540 0.0405 0.400 0.390 0.420 0.400 0.410 26,000 0.4054 -2.44%
2019-02-13 0 0.041 0.040 0.043 0.041 0.041 300,000 12,300 0.0410 0.410 0.400 0.430 0.410 0.410 30,000 0.4100 2.50%
2019-02-12 0 0.040 0.040 0.042 0.039 0.042 798,000 32,050 0.0402 0.400 0.400 0.420 0.390 0.420 79,800 0.4016 -6.98%
2019-02-11 0 0.043 0.040 0.043 0.038 0.045 560,000 22,792 0.0407 0.430 0.400 0.430 0.380 0.450 56,000 0.4070 -4.44%
2019-02-08 0 0.045 0.042 0.045 0.041 0.045 120,000 4,984 0.0415 0.450 0.420 0.450 0.410 0.450 12,000 0.4153 0.00%
2019-02-04 0 0.045 0.040 0.045 0.038 0.045 986,000 40,596 0.0412 0.450 0.400 0.450 0.380 0.450 98,600 0.4117 18.42%
2019-02-01 0 0.038 0.038 0.043 0.038 0.040 200,000 7,800 0.0390 0.380 0.380 0.430 0.380 0.400 20,000 0.3900 -11.63%
2019-01-31 0 0.043 0.041 0.043 0.041 0.044 230,000 9,742 0.0424 0.430 0.410 0.430 0.410 0.440 23,000 0.4236 2.38%
2019-01-30 0 0.042 0.041 0.042 0.041 0.043 1,134,000 47,926 0.0423 0.420 0.410 0.420 0.410 0.430 113,400 0.4226 0.00%
2019-01-29 0 0.042 0.040 0.042 0.040 0.044 554,000 22,480 0.0406 0.420 0.400 0.420 0.400 0.440 55,400 0.4058 5.00%
2019-01-28 0 0.040 0.040 0.042 0.040 0.042 322,000 12,948 0.0402 0.400 0.400 0.420 0.400 0.420 32,200 0.4021 -4.76%
2019-01-25 0 0.042 0.041 0.042 0.039 0.045 4,678,000 188,454 0.0403 0.420 0.410 0.420 0.390 0.450 467,800 0.4029 -6.67%
2019-01-24 0 0.045 0.041 0.045 0.040 0.045 928,000 38,218 0.0412 0.450 0.410 0.450 0.400 0.450 92,800 0.4118 0.00%
2019-01-23 0 0.045 0.043 0.045 0.040 0.047 248,778,000 11,899,690 0.0478 0.450 0.430 0.450 0.400 0.470 24,877,800 0.4783 0.00%
2019-01-22 0 0.045 0.045 0.048 0.045 0.048 760,000 35,660 0.0469 0.450 0.450 0.480 0.450 0.480 76,000 0.4692 -6.25%
2019-01-21 0 0.048 0.045 0.048 0.045 0.049 1,192,000 53,990 0.0453 0.480 0.450 0.480 0.450 0.490 119,200 0.4529 -4.00%
2019-01-18 0 0.050 0.046 0.050 0.045 0.050 68,000 3,182 0.0468 0.500 0.460 0.500 0.450 0.500 6,800 0.4679 0.00%
2019-01-17 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2019-01-16 0 0.050 0.047 0.050 0.048 0.050 46,000 2,278 0.0495 0.500 0.470 0.500 0.480 0.500 4,600 0.4952 11.11%
2019-01-15 0 0.045 0.045 0.049 0.045 0.050 7,986,000 385,142 0.0482 0.450 0.450 0.490 0.450 0.500 798,600 0.4823 -8.16%
2019-01-14 0 0.049 0.049 0.052 0.045 0.049 980,000 45,460 0.0464 0.490 0.490 0.520 0.450 0.490 98,000 0.4639 -5.77%
2019-01-11 0 0.052 0.048 0.053 0.048 0.053 11,736,000 575,060 0.0490 0.520 0.480 0.530 0.480 0.530 1,173,600 0.4900 -1.89%
2019-01-10 0 0.053 0.051 0.054 0.046 0.057 535,000 27,075 0.0506 0.530 0.510 0.540 0.460 0.570 53,500 0.5061 -7.02%
2019-01-09 0 0.057 0.048 0.057 - - 0 0 - 0.570 0.480 0.570 - - 0 - 0.00%
2019-01-08 0 0.057 0.054 0.057 0.055 0.059 886,000 49,496 0.0559 0.570 0.540 0.570 0.550 0.590 88,600 0.5586 1.79%
2019-01-07 0 0.056 0.051 0.056 0.055 0.060 706,000 38,342 0.0543 0.560 0.510 0.560 0.550 0.600 70,600 0.5431 16.67%
2019-01-04 0 0.048 0.048 0.050 0.043 0.057 17,926,000 871,234 0.0486 0.480 0.480 0.500 0.430 0.570 1,792,600 0.4860 -17.24%
2019-01-03 0 0.058 0.058 0.063 0.058 0.064 6,594,080 388,755 0.0590 0.580 0.580 0.630 0.580 0.640 659,408 0.5896 -4.92%
2019-01-02 0 0.061 0.059 0.064 - - 0 0 - 0.610 0.590 0.640 - - 0 - 0.00%
2018-12-31 0 0.061 0.057 0.061 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2018-12-28 0 0.061 0.057 0.062 0.058 0.063 5,072,000 300,804 0.0593 0.610 0.570 0.620 0.580 0.630 507,200 0.5931 0.00%
2018-12-27 0 0.061 0.059 0.062 0.061 0.066 3,548,000 224,594 0.0633 0.610 0.590 0.620 0.610 0.660 354,800 0.6330 0.00%
2018-12-24 0 0.061 0.060 0.065 0.061 0.061 30,000 1,830 0.0610 0.610 0.600 0.650 0.610 0.610 3,000 0.6100 1.67%
2018-12-21 0 0.060 0.060 0.061 0.059 0.062 918,000 55,004 0.0599 0.600 0.600 0.610 0.590 0.620 91,800 0.5992 -1.64%
2018-12-20 0 0.061 0.060 0.061 0.058 0.061 3,360,000 199,974 0.0595 0.610 0.600 0.610 0.580 0.610 336,000 0.5952 1.67%
2018-12-19 0 0.060 0.059 0.060 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2018-12-18 0 0.060 0.060 0.061 0.059 0.061 5,262,000 315,610 0.0600 0.600 0.600 0.610 0.590 0.610 526,200 0.5998 -1.64%
2018-12-17 0 0.061 0.060 0.062 0.057 0.063 4,412,000 258,414 0.0586 0.610 0.600 0.620 0.570 0.630 441,200 0.5857 1.67%
2018-12-14 0 0.060 0.060 0.061 0.060 0.061 7,729,602 464,703 0.0601 0.600 0.600 0.610 0.600 0.610 772,960 0.6012 -3.23%
2018-12-13 0 0.062 0.060 0.062 0.060 0.065 7,660,000 466,740 0.0609 0.620 0.600 0.620 0.600 0.650 766,000 0.6093 0.00%
2018-12-12 0 0.062 0.061 0.062 0.060 0.068 7,470,000 468,532 0.0627 0.620 0.610 0.620 0.600 0.680 747,000 0.6272 -6.06%
2018-12-11 0 0.066 0.064 0.066 0.060 0.068 4,724,000 301,026 0.0637 0.660 0.640 0.660 0.600 0.680 472,400 0.6372 -5.71%
2018-12-10 0 0.070 0.065 0.070 0.062 0.070 2,690,182 180,464 0.0671 0.700 0.650 0.700 0.620 0.700 269,018 0.6708 2.94%
2018-12-07 0 0.068 0.068 0.071 0.062 0.063 550,000 34,330 0.0624 0.680 0.680 0.710 0.620 0.630 55,000 0.6242 1.49%
2018-12-06 0 0.067 0.067 0.072 0.064 0.074 4,364,000 305,808 0.0701 0.670 0.670 0.720 0.640 0.740 436,400 0.7008 0.00%
2018-12-05 0 0.067 0.067 0.071 0.055 0.072 6,038,000 420,870 0.0697 0.670 0.670 0.710 0.550 0.720 603,800 0.6970 4.69%
2018-12-04 0 0.064 0.060 0.064 0.059 0.065 1,742,000 104,766 0.0601 0.640 0.600 0.640 0.590 0.650 174,200 0.6014 -3.03%
2018-12-03 0 0.066 0.061 0.066 0.062 0.068 346,000 23,380 0.0676 0.660 0.610 0.660 0.620 0.680 34,600 0.6757 3.12%
2018-11-30 0 0.064 0.060 0.064 0.063 0.064 1,054,000 67,402 0.0639 0.640 0.600 0.640 0.630 0.640 105,400 0.6395 10.34%
2018-11-29 0 0.058 0.058 0.060 0.058 0.059 46,000 2,698 0.0587 0.580 0.580 0.600 0.580 0.590 4,600 0.5865 -1.69%
2018-11-28 0 0.059 0.058 0.060 0.058 0.060 808,000 47,474 0.0588 0.590 0.580 0.600 0.580 0.600 80,800 0.5875 -4.84%
2018-11-27 0 0.062 0.060 0.062 - - 0 0 - 0.620 0.600 0.620 - - 0 - -1.59%
2018-11-26 0 0.063 0.061 0.063 0.061 0.065 1,554,000 98,174 0.0632 0.630 0.610 0.630 0.610 0.650 155,400 0.6318 5.00%
2018-11-23 0 0.060 0.059 0.062 - - 10,000 600 0.0600 0.600 0.590 0.620 - - 1,000 0.6000 0.00%
2018-11-22 0 0.060 0.058 0.062 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2018-11-21 0 0.060 0.058 0.062 0.060 0.061 162,000 9,800 0.0605 0.600 0.580 0.620 0.600 0.610 16,200 0.6049 0.00%
2018-11-20 0 0.060 0.060 0.062 0.060 0.060 104,000 6,240 0.0600 0.600 0.600 0.620 0.600 0.600 10,400 0.6000 0.00%
2018-11-19 0 0.060 0.060 0.062 0.060 0.062 14,000 852 0.0609 0.600 0.600 0.620 0.600 0.620 1,400 0.6086 -3.23%
2018-11-16 0 0.062 0.058 0.062 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2018-11-15 0 0.062 0.058 0.063 0.058 0.062 292,000 16,944 0.0580 0.620 0.580 0.630 0.580 0.620 29,200 0.5803 -1.59%
2018-11-14 0 0.063 0.056 0.063 0.064 0.064 800,000 51,200 0.0640 0.630 0.560 0.630 0.640 0.640 80,000 0.6400 8.62%
2018-11-13 0 0.058 0.058 0.065 0.057 0.058 114,000 6,576 0.0577 0.580 0.580 0.650 0.570 0.580 11,400 0.5768 0.00%
2018-11-12 0 0.058 0.057 0.059 0.058 0.062 88,000 5,142 0.0584 0.580 0.570 0.590 0.580 0.620 8,800 0.5843 -3.33%
2018-11-09 0 0.060 0.057 0.060 0.060 0.060 54,000 3,240 0.0600 0.600 0.570 0.600 0.600 0.600 5,400 0.6000 0.00%
2018-11-08 0 0.060 0.059 0.061 0.060 0.060 100,000 6,000 0.0600 0.600 0.590 0.610 0.600 0.600 10,000 0.6000 -1.64%
2018-11-07 0 0.061 0.059 0.064 0.057 0.061 226,000 13,102 0.0580 0.610 0.590 0.640 0.570 0.610 22,600 0.5797 0.00%
2018-11-06 0 0.061 0.061 0.064 0.060 0.061 426,000 25,570 0.0600 0.610 0.610 0.640 0.600 0.610 42,600 0.6002 0.00%
2018-11-05 0 0.061 0.059 0.061 0.059 0.061 80,000 4,788 0.0599 0.610 0.590 0.610 0.590 0.610 8,000 0.5985 1.67%
2018-11-02 0 0.060 0.059 0.060 0.063 0.064 244,000 15,382 0.0630 0.600 0.590 0.600 0.630 0.640 24,400 0.6304 1.69%
2018-11-01 0 0.059 0.059 0.064 0.059 0.060 180,000 10,646 0.0591 0.590 0.590 0.640 0.590 0.600 18,000 0.5914 -4.84%
2018-10-31 0 0.062 0.062 0.064 0.062 0.064 35,172,000 2,146,032 0.0610 0.620 0.620 0.640 0.620 0.640 3,517,200 0.6102 1.64%
2018-10-30 0 0.061 0.057 0.063 0.057 0.065 518,000 30,536 0.0589 0.610 0.570 0.630 0.570 0.650 51,800 0.5895 1.67%
2018-10-29 0 0.060 0.057 0.060 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2018-10-26 0 0.060 0.057 0.060 - - 0 0 - 0.600 0.570 0.600 - - 0 - -1.64%
2018-10-25 0 0.061 0.057 0.061 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2018-10-24 0 0.061 0.057 0.061 0.057 0.062 216,000 12,360 0.0572 0.610 0.570 0.610 0.570 0.620 21,600 0.5722 3.39%
2018-10-23 0 0.059 0.059 0.061 0.058 0.065 2,562,000 151,522 0.0591 0.590 0.590 0.610 0.580 0.650 256,200 0.5914 -4.84%
2018-10-22 0 0.062 0.059 0.064 0.059 0.065 1,726,398 106,506 0.0617 0.620 0.590 0.640 0.590 0.650 172,640 0.6169 -1.59%
2018-10-19 0 0.063 0.057 0.063 0.056 0.063 318,000 17,946 0.0564 0.630 0.570 0.630 0.560 0.630 31,800 0.5643 3.28%
2018-10-18 0 0.061 0.061 0.068 - - 0 0 - 0.610 0.610 0.680 - - 0 - 0.00%
2018-10-16 0 0.061 0.061 0.066 0.060 0.068 225,818 13,803 0.0611 0.610 0.610 0.660 0.600 0.680 22,582 0.6112 -10.29%
2018-10-15 0 0.068 0.062 0.068 - - 0 0 - 0.680 0.620 0.680 - - 0 - -2.86%
2018-10-12 0 0.070 0.062 0.070 0.056 0.070 502,000 32,516 0.0648 0.700 0.620 0.700 0.560 0.700 50,200 0.6477 9.37%
2018-10-11 0 0.064 0.061 0.063 0.061 0.066 516,000 32,068 0.0621 0.640 0.610 0.630 0.610 0.660 51,600 0.6215 -4.48%
2018-10-10 0 0.067 0.064 0.067 0.062 0.067 150,000 9,734 0.0649 0.670 0.640 0.670 0.620 0.670 15,000 0.6489 -1.47%
2018-10-09 0 0.068 0.064 0.069 0.059 0.076 2,484,000 169,140 0.0681 0.680 0.640 0.690 0.590 0.760 248,400 0.6809 15.25%
2018-10-08 0 0.059 0.056 0.062 - - 0 0 - 0.590 0.560 0.620 - - 0 - 0.00%
2018-10-05 0 0.059 0.058 0.063 0.055 0.059 754,000 43,810 0.0581 0.590 0.580 0.630 0.550 0.590 75,400 0.5810 1.72%
2018-10-04 0 0.058 0.058 0.065 0.058 0.059 60,000 3,520 0.0587 0.580 0.580 0.650 0.580 0.590 6,000 0.5867 -1.69%
2018-10-03 0 0.059 0.059 0.064 0.058 0.059 124,000 7,196 0.0580 0.590 0.590 0.640 0.580 0.590 12,400 0.5803 -7.81%
2018-10-02 0 0.064 0.060 0.064 0.065 0.065 60,000 3,900 0.0650 0.640 0.600 0.640 0.650 0.650 6,000 0.6500 -1.54%
2018-09-28 0 0.065 0.063 0.065 0.060 0.066 564,000 34,644 0.0614 0.650 0.630 0.650 0.600 0.660 56,400 0.6143 1.56%
2018-09-27 0 0.064 0.063 0.065 0.064 0.065 434,000 27,782 0.0640 0.640 0.630 0.650 0.640 0.650 43,400 0.6401 -1.54%
2018-09-26 0 0.065 0.064 0.065 0.061 0.067 1,154,000 71,952 0.0624 0.650 0.640 0.650 0.610 0.670 115,400 0.6235 6.56%
2018-09-24 0 0.061 0.058 0.062 0.061 0.061 82,000 5,002 0.0610 0.610 0.580 0.620 0.610 0.610 8,200 0.6100 1.67%
2018-09-21 0 0.060 0.059 0.062 0.057 0.060 1,251,115 74,162 0.0593 0.600 0.590 0.620 0.570 0.600 125,112 0.5928 0.00%
2018-09-20 0 0.060 0.060 0.062 0.059 0.060 920,000 55,172 0.0600 0.600 0.600 0.620 0.590 0.600 92,000 0.5997 -1.64%
2018-09-19 0 0.061 0.060 0.061 0.060 0.064 1,752,000 106,174 0.0606 0.610 0.600 0.610 0.600 0.640 175,200 0.6060 0.00%
2018-09-18 0 0.061 0.061 0.063 0.059 0.062 858,000 51,938 0.0605 0.610 0.610 0.630 0.590 0.620 85,800 0.6053 -3.17%
2018-09-17 0 0.063 0.059 0.069 0.059 0.070 1,176,000 70,856 0.0603 0.630 0.590 0.690 0.590 0.700 117,600 0.6025 0.00%
2018-09-14 0 0.063 0.060 0.063 0.063 0.067 294,000 18,654 0.0634 0.630 0.600 0.630 0.630 0.670 29,400 0.6345 0.00%
2018-09-13 0 0.063 0.063 0.064 0.063 0.067 7,072,000 458,184 0.0648 0.630 0.630 0.640 0.630 0.670 707,200 0.6479 -12.50%
2018-09-12 0 0.072 0.070 0.072 0.066 0.072 42,000 2,784 0.0663 0.720 0.700 0.720 0.660 0.720 4,200 0.6629 -1.37%
2018-09-11 0 0.073 0.070 0.075 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2018-09-10 0 0.073 0.067 0.073 0.073 0.073 6,000 438 0.0730 0.730 0.670 0.730 0.730 0.730 600 0.7300 2.82%
2018-09-07 0 0.071 0.070 0.077 0.071 0.072 802,000 57,542 0.0717 0.710 0.700 0.770 0.710 0.720 80,200 0.7175 -5.33%
2018-09-06 0 0.075 0.070 0.075 - - 0 0 - 0.750 0.700 0.750 - - 0 - -3.85%
2018-09-05 0 0.078 0.071 0.078 0.068 0.078 552,000 38,808 0.0703 0.780 0.710 0.780 0.680 0.780 55,200 0.7030 4.00%
2018-09-04 0 0.075 0.072 0.075 0.071 0.078 618,000 44,770 0.0724 0.750 0.720 0.750 0.710 0.780 61,800 0.7244 2.74%
2018-09-03 0 0.073 0.073 0.078 0.071 0.078 664,000 48,052 0.0724 0.730 0.730 0.780 0.710 0.780 66,400 0.7237 -9.88%
2018-08-31 0 0.081 0.073 0.081 0.082 0.082 2,000 164 0.0820 0.810 0.730 0.810 0.820 0.820 200 0.8200 2.53%
2018-08-30 0 0.079 0.077 0.079 0.079 0.085 340,000 27,654 0.0813 0.790 0.770 0.790 0.790 0.850 34,000 0.8134 0.00%
2018-08-29 0 0.079 0.076 0.079 0.076 0.079 128,000 9,782 0.0764 0.790 0.760 0.790 0.760 0.790 12,800 0.7642 -1.25%
2018-08-28 0 0.080 0.072 0.081 0.072 0.081 916,000 70,590 0.0771 0.800 0.720 0.810 0.720 0.810 91,600 0.7706 2.56%
2018-08-27 0 0.078 0.076 0.079 0.071 0.080 156,000 12,086 0.0775 0.780 0.760 0.790 0.710 0.800 15,600 0.7747 0.00%
2018-08-24 0 0.078 0.074 0.078 0.076 0.078 1,014,000 77,612 0.0765 0.780 0.740 0.780 0.760 0.780 101,400 0.7654 4.00%
2018-08-23 0 0.075 0.073 0.075 0.069 0.075 2,024,000 148,188 0.0732 0.750 0.730 0.750 0.690 0.750 202,400 0.7322 0.00%
2018-08-22 0 0.075 0.074 0.075 0.071 0.076 2,324,000 169,668 0.0730 0.750 0.740 0.750 0.710 0.760 232,400 0.7301 0.00%
2018-08-21 0 0.075 0.072 0.075 0.065 0.078 2,768,000 199,736 0.0722 0.750 0.720 0.750 0.650 0.780 276,800 0.7216 11.94%
2018-08-20 0 0.067 0.067 0.069 0.067 0.067 208,000 13,936 0.0670 0.670 0.670 0.690 0.670 0.670 20,800 0.6700 0.00%
2018-08-17 0 0.067 0.067 0.070 0.066 0.068 414,000 28,150 0.0680 0.670 0.670 0.700 0.660 0.680 41,400 0.6800 -4.29%
2018-08-16 0 0.070 0.067 0.070 0.066 0.070 2,538,000 172,824 0.0681 0.700 0.670 0.700 0.660 0.700 253,800 0.6809 6.06%
2018-08-15 0 0.066 0.065 0.066 0.060 0.067 14,964,000 959,190 0.0641 0.660 0.650 0.660 0.600 0.670 1,496,400 0.6410 -7.04%
2018-08-14 0 0.071 0.068 0.071 0.068 0.071 552,000 39,112 0.0709 0.710 0.680 0.710 0.680 0.710 55,200 0.7086 0.00%
2018-08-13 0 0.071 0.071 0.075 0.070 0.072 300,000 21,380 0.0713 0.710 0.710 0.750 0.700 0.720 30,000 0.7127 -1.39%
2018-08-10 0 0.072 0.071 0.072 0.071 0.072 362,000 25,810 0.0713 0.720 0.710 0.720 0.710 0.720 36,200 0.7130 0.00%
2018-08-09 0 0.072 0.068 0.072 0.066 0.073 1,182,000 82,632 0.0699 0.720 0.680 0.720 0.660 0.730 118,200 0.6991 -1.37%
2018-08-08 0 0.073 0.068 0.073 0.070 0.074 1,154,000 80,952 0.0701 0.730 0.680 0.730 0.700 0.740 115,400 0.7015 2.82%
2018-08-07 0 0.071 0.071 0.074 0.070 0.074 312,000 22,080 0.0708 0.710 0.710 0.740 0.700 0.740 31,200 0.7077 -4.05%
2018-08-06 0 0.074 0.071 0.074 0.074 0.074 100,000 7,400 0.0740 0.740 0.710 0.740 0.740 0.740 10,000 0.7400 4.23%
2018-08-03 0 0.071 0.071 0.073 0.070 0.076 2,202,000 161,982 0.0736 0.710 0.710 0.730 0.700 0.760 220,200 0.7356 2.90%
2018-08-02 0 0.069 0.069 0.074 0.068 0.069 180,000 12,402 0.0689 0.690 0.690 0.740 0.680 0.690 18,000 0.6890 -2.82%
2018-08-01 0 0.071 0.071 0.072 0.066 0.071 1,098,000 77,488 0.0706 0.710 0.710 0.720 0.660 0.710 109,800 0.7057 2.90%
2018-07-31 0 0.069 0.066 0.069 0.065 0.070 478,000 32,180 0.0673 0.690 0.660 0.690 0.650 0.700 47,800 0.6732 -2.82%
2018-07-30 0 0.071 0.069 0.072 0.069 0.075 2,084,000 147,416 0.0707 0.710 0.690 0.720 0.690 0.750 208,400 0.7074 -5.33%
2018-07-27 0 0.075 0.070 0.075 0.070 0.080 2,128,000 157,120 0.0738 0.750 0.700 0.750 0.700 0.800 212,800 0.7383 0.00%
2018-07-26 0 0.075 0.068 0.079 0.073 0.075 1,214,000 90,072 0.0742 0.750 0.680 0.790 0.730 0.750 121,400 0.7419 1.35%
2018-07-25 0 0.074 0.072 0.074 0.072 0.074 264,000 19,072 0.0722 0.740 0.720 0.740 0.720 0.740 26,400 0.7224 1.37%
2018-07-24 0 0.073 0.072 0.074 0.071 0.075 1,046,000 75,358 0.0720 0.730 0.720 0.740 0.710 0.750 104,600 0.7204 -2.67%
2018-07-23 0 0.075 0.073 0.075 0.071 0.077 1,432,000 106,996 0.0747 0.750 0.730 0.750 0.710 0.770 143,200 0.7472 -2.60%
2018-07-20 0 0.077 0.071 0.077 0.070 0.077 1,234,000 87,318 0.0708 0.770 0.710 0.770 0.700 0.770 123,400 0.7076 0.00%
2018-07-19 0 0.077 0.070 0.077 0.070 0.077 1,314,000 96,318 0.0733 0.770 0.700 0.770 0.700 0.770 131,400 0.7330 0.00%
2018-07-18 0 0.077 0.076 0.077 0.073 0.080 1,676,000 124,830 0.0745 0.770 0.760 0.770 0.730 0.800 167,600 0.7448 0.00%
2018-07-17 0 0.077 0.073 0.078 0.071 0.079 1,164,000 84,890 0.0729 0.770 0.730 0.780 0.710 0.790 116,400 0.7293 -2.53%
2018-07-16 0 0.079 0.076 0.079 0.073 0.079 2,020,000 152,248 0.0754 0.790 0.760 0.790 0.730 0.790 202,000 0.7537 -2.47%
2018-07-13 0 0.081 0.075 0.082 0.081 0.082 24,000 1,966 0.0819 0.810 0.750 0.820 0.810 0.820 2,400 0.8192 -1.22%
2018-07-12 0 0.082 0.080 0.082 0.078 0.082 206,000 16,200 0.0786 0.820 0.800 0.820 0.780 0.820 20,600 0.7864 0.00%
2018-07-11 0 0.082 0.078 0.082 0.078 0.082 454,000 35,966 0.0792 0.820 0.780 0.820 0.780 0.820 45,400 0.7922 0.00%
2018-07-10 0 0.082 0.079 0.082 0.079 0.084 522,000 41,740 0.0800 0.820 0.790 0.820 0.790 0.840 52,200 0.7996 -2.38%
2018-07-09 0 0.084 0.079 0.084 0.078 0.086 1,166,000 93,500 0.0802 0.840 0.790 0.840 0.780 0.860 116,600 0.8019 2.44%
2018-07-06 0 0.082 0.079 0.082 0.079 0.083 214,000 17,050 0.0797 0.820 0.790 0.820 0.790 0.830 21,400 0.7967 0.00%
2018-07-05 0 0.082 0.082 0.083 0.079 0.085 2,268,000 186,852 0.0824 0.820 0.820 0.830 0.790 0.850 226,800 0.8239 -1.20%
2018-07-04 0 0.083 0.081 0.088 0.081 0.089 1,362,000 113,546 0.0834 0.830 0.810 0.880 0.810 0.890 136,200 0.8337 3.75%
2018-07-03 0 0.080 0.080 0.089 0.079 0.082 2,074,000 166,626 0.0803 0.800 0.800 0.890 0.790 0.820 207,400 0.8034 -1.23%
2018-06-29 0 0.081 0.081 0.083 0.076 0.083 3,266,000 256,822 0.0786 0.810 0.810 0.830 0.760 0.830 326,600 0.7864 -3.57%
2018-06-28 0 0.084 0.084 0.088 0.084 0.084 208,000 17,472 0.0840 0.840 0.840 0.880 0.840 0.840 20,800 0.8400 0.00%
2018-06-27 0 0.084 0.084 0.088 0.084 0.086 100,000 8,412 0.0841 0.840 0.840 0.880 0.840 0.860 10,000 0.8412 -2.33%
2018-06-26 0 0.086 0.082 0.086 0.082 0.086 1,624,000 134,080 0.0826 0.860 0.820 0.860 0.820 0.860 162,400 0.8256 -2.27%
2018-06-25 0 0.088 0.086 0.089 0.086 0.098 1,300,000 119,088 0.0916 0.880 0.860 0.890 0.860 0.980 130,000 0.9161 -6.38%
2018-06-22 0 0.094 0.090 0.095 0.085 0.095 2,254,000 202,804 0.0900 0.940 0.900 0.950 0.850 0.950 225,400 0.8998 3.30%
2018-06-21 0 0.091 0.091 0.095 0.086 0.091 908,000 80,294 0.0884 0.910 0.910 0.950 0.860 0.910 90,800 0.8843 2.25%
2018-06-20 0 0.089 0.081 0.089 0.078 0.089 926,000 75,898 0.0820 0.890 0.810 0.890 0.780 0.890 92,600 0.8196 8.54%
2018-06-19 0 0.082 0.080 0.084 0.080 0.086 3,204,000 264,996 0.0827 0.820 0.800 0.840 0.800 0.860 320,400 0.8271 -4.65%
2018-06-15 0 0.086 0.086 0.088 0.079 0.101 6,520,000 550,030 0.0844 0.860 0.860 0.880 0.790 1.010 652,000 0.8436 -4.44%
2018-06-14 0 0.090 0.088 0.090 0.089 0.090 648,000 57,164 0.0882 0.900 0.880 0.900 0.890 0.900 64,800 0.8822 -1.10%
2018-06-13 0 0.091 0.091 0.093 0.086 0.091 2,242,000 202,718 0.0904 0.910 0.910 0.930 0.860 0.910 224,200 0.9042 -2.15%
2018-06-12 0 0.093 0.093 0.097 0.093 0.094 512,000 47,694 0.0932 0.930 0.930 0.970 0.930 0.940 51,200 0.9315 0.00%
2018-06-11 0 0.093 0.093 0.098 0.093 0.096 632,000 59,728 0.0945 0.930 0.930 0.980 0.930 0.960 63,200 0.9451 -3.12%
2018-06-08 0 0.096 0.096 0.105 0.095 0.096 548,000 52,358 0.0955 0.960 0.960 1.050 0.950 0.960 54,800 0.9554 0.00%
2018-06-07 0 0.096 0.096 0.098 0.093 0.096 488,000 45,938 0.0941 0.960 0.960 0.980 0.930 0.960 48,800 0.9414 -1.03%
2018-06-06 0 0.097 0.097 0.100 0.093 0.097 3,184,000 304,520 0.0956 0.970 0.970 1.000 0.930 0.970 318,400 0.9564 4.30%
2018-06-05 0 0.093 0.093 0.102 0.090 0.102 470,000 45,720 0.0973 0.930 0.930 1.020 0.900 1.020 47,000 0.9728 -6.06%
2018-06-04 0 0.099 0.099 0.103 0.099 0.099 100,000 9,900 0.0990 0.990 0.990 1.030 0.990 0.990 10,000 0.9900 0.00%
2018-06-01 0 0.099 0.096 0.099 0.099 0.103 4,172,000 415,026 0.0995 0.990 0.960 0.990 0.990 1.030 417,200 0.9948 0.00%
2018-05-31 0 0.099 0.099 0.100 0.094 0.101 3,710,000 367,282 0.0990 0.990 0.990 1.000 0.940 1.010 371,000 0.9900 -3.88%
2018-05-30 0 0.103 0.100 0.104 0.100 0.103 486,000 50,052 0.1030 1.030 1.000 1.040 1.000 1.030 48,600 1.0299 0.98%
2018-05-29 0 0.102 0.099 0.102 0.098 0.104 5,786,000 586,696 0.1014 1.020 0.990 1.020 0.980 1.040 578,600 1.0140 -0.97%
2018-05-28 0 0.103 0.103 0.108 0.103 0.108 2,388,000 255,040 0.1068 1.030 1.030 1.080 1.030 1.080 238,800 1.0680 -2.83%
2018-05-25 0 0.106 0.105 0.106 0.102 0.106 1,218,000 126,636 0.1040 1.060 1.050 1.060 1.020 1.060 121,800 1.0397 3.92%
2018-05-24 0 0.102 0.101 0.107 0.102 0.105 6,786,000 699,476 0.1031 1.020 1.010 1.070 1.020 1.050 678,600 1.0308 0.00%
2018-05-23 0 0.102 0.102 0.108 0.102 0.108 1,582,000 164,246 0.1038 1.020 1.020 1.080 1.020 1.080 158,200 1.0382 0.99%
2018-05-21 0 0.101 0.101 0.105 0.101 0.109 3,408,000 348,120 0.1021 1.010 1.010 1.050 1.010 1.090 340,800 1.0215 -2.88%
2018-05-18 0 0.104 0.104 0.105 0.101 0.102 988,000 99,790 0.1010 1.040 1.040 1.050 1.010 1.020 98,800 1.0100 1.96%
2018-05-17 0 0.102 0.102 0.105 0.102 0.105 352,000 36,696 0.1043 1.020 1.020 1.050 1.020 1.050 35,200 1.0425 0.99%
2018-05-16 0 0.101 0.101 0.104 0.101 0.102 634,000 64,328 0.1015 1.010 1.010 1.040 1.010 1.020 63,400 1.0146 1.00%
2018-05-15 0 0.100 0.100 0.102 0.100 0.105 428,000 43,846 0.1024 1.000 1.000 1.020 1.000 1.050 42,800 1.0244 -4.76%
2018-05-14 0 0.105 0.101 0.105 0.104 0.105 1,074,000 112,638 0.1049 1.050 1.010 1.050 1.040 1.050 107,400 1.0488 3.96%
2018-05-11 0 0.101 0.101 0.102 0.101 0.101 500,000 50,500 0.1010 1.010 1.010 1.020 1.010 1.010 50,000 1.0100 1.00%
2018-05-10 0 0.100 0.100 0.103 0.100 0.100 390,000 39,000 0.1000 1.000 1.000 1.030 1.000 1.000 39,000 1.0000 0.00%
2018-05-09 0 0.100 0.099 0.104 0.099 0.105 8,648,000 867,214 0.1003 1.000 0.990 1.040 0.990 1.050 864,800 1.0028 -4.76%
2018-05-08 0 0.105 0.104 0.105 0.103 0.105 2,614,000 273,302 0.1046 1.050 1.040 1.050 1.030 1.050 261,400 1.0455 0.96%
2018-05-07 0 0.104 0.102 0.104 0.101 0.104 168,000 17,222 0.1025 1.040 1.020 1.040 1.010 1.040 16,800 1.0251 2.97%
2018-05-04 0 0.101 0.101 0.107 0.101 0.109 1,574,000 167,014 0.1061 1.010 1.010 1.070 1.010 1.090 157,400 1.0611 -1.94%
2018-05-03 0 0.103 0.103 0.110 0.102 0.107 130,000 13,410 0.1032 1.030 1.030 1.100 1.020 1.070 13,000 1.0315 -3.74%
2018-05-02 0 0.107 0.101 0.107 0.100 0.109 1,396,000 140,854 0.1009 1.070 1.010 1.070 1.000 1.090 139,600 1.0090 8.08%
2018-04-30 0 0.099 0.099 0.100 0.098 0.100 1,480,000 147,170 0.0994 0.990 0.990 1.000 0.980 1.000 148,000 0.9944 -6.60%
2018-04-27 0 0.106 0.101 0.106 0.106 0.108 1,122,000 119,932 0.1069 1.060 1.010 1.060 1.060 1.080 112,200 1.0689 7.07%
2018-04-26 0 0.099 0.099 0.100 0.098 0.110 9,548,000 959,554 0.1005 0.990 0.990 1.000 0.980 1.100 954,800 1.0050 -10.00%
2018-04-25 0 0.110 0.105 0.112 0.110 0.115 7,420,000 821,354 0.1107 1.100 1.050 1.120 1.100 1.150 742,000 1.1069 -5.98%
2018-04-24 0 0.117 0.113 0.117 0.113 0.117 3,642,000 419,794 0.1153 1.170 1.130 1.170 1.130 1.170 364,200 1.1526 -0.85%
2018-04-23 0 0.118 0.111 0.118 0.116 0.118 1,402,000 164,436 0.1173 1.180 1.110 1.180 1.160 1.180 140,200 1.1729 -0.84%
2018-04-20 0 0.119 0.119 0.120 0.117 0.122 2,606,000 313,002 0.1201 1.190 1.190 1.200 1.170 1.220 260,600 1.2011 -2.46%
2018-04-19 0 0.122 0.120 0.123 0.116 0.122 2,378,000 281,032 0.1182 1.220 1.200 1.230 1.160 1.220 237,800 1.1818 0.83%
2018-04-18 0 0.121 0.121 0.122 0.120 0.124 1,742,000 211,392 0.1214 1.210 1.210 1.220 1.200 1.240 174,200 1.2135 -1.63%
2018-04-17 0 0.123 0.122 0.123 0.121 0.130 7,932,000 987,034 0.1244 1.230 1.220 1.230 1.210 1.300 793,200 1.2444 -4.65%
2018-04-16 0 0.129 0.128 0.130 0.128 0.131 5,570,000 716,422 0.1286 1.290 1.280 1.300 1.280 1.310 557,000 1.2862 -0.77%
2018-04-13 0 0.130 0.130 0.132 0.130 0.138 6,000,000 795,272 0.1325 1.300 1.300 1.320 1.300 1.380 600,000 1.3255 0.00%
2018-04-12 0 0.130 0.129 0.130 0.127 0.137 18,680,000 2,449,546 0.1311 1.300 1.290 1.300 1.270 1.370 1,868,000 1.3113 0.00%
2018-04-11 0 0.130 0.129 0.130 0.127 0.131 5,800,000 750,376 0.1294 1.300 1.290 1.300 1.270 1.310 580,000 1.2938 0.00%
2018-04-10 0 0.130 0.129 0.134 0.127 0.140 11,416,000 1,490,006 0.1305 1.300 1.290 1.340 1.270 1.400 1,141,600 1.3052 -3.70%
2018-04-09 0 0.135 0.134 0.135 0.131 0.135 518,000 68,744 0.1327 1.350 1.340 1.350 1.310 1.350 51,800 1.3271 0.00%
2018-04-06 0 0.135 0.134 0.135 0.133 0.138 4,206,000 560,482 0.1333 1.350 1.340 1.350 1.330 1.380 420,600 1.3326 0.75%
2018-04-04 0 0.134 0.135 0.136 0.132 0.145 11,558,000 1,605,222 0.1389 1.340 1.350 1.360 1.320 1.450 1,155,800 1.3888 -1.47%
2018-04-03 0 0.136 0.135 0.136 0.124 0.137 9,588,000 1,258,166 0.1312 1.360 1.350 1.360 1.240 1.370 958,800 1.3122 6.25%
2018-03-29 0 0.128 0.128 0.130 0.127 0.139 678,000 89,196 0.1316 1.280 1.280 1.300 1.270 1.390 67,800 1.3156 -0.78%
2018-03-28 0 0.129 0.128 0.129 0.128 0.139 4,532,000 601,702 0.1328 1.290 1.280 1.290 1.280 1.390 453,200 1.3277 -0.77%
2018-03-27 0 0.130 0.130 0.132 0.129 0.132 2,666,000 348,824 0.1308 1.300 1.300 1.320 1.290 1.320 266,600 1.3084 -1.52%
2018-03-26 0 0.132 0.132 0.136 0.120 0.140 5,150,000 678,368 0.1317 1.320 1.320 1.360 1.200 1.400 515,000 1.3172 -0.75%
2018-03-23 0 0.133 0.133 0.134 0.130 0.144 11,112,000 1,520,418 0.1368 1.330 1.330 1.340 1.300 1.440 1,111,200 1.3683 -2.92%
2018-03-22 0 0.137 0.137 0.139 0.129 0.157 66,044,500 9,639,532 0.1460 1.370 1.370 1.390 1.290 1.570 6,604,450 1.4596 7.87%
2018-03-21 0 0.127 0.126 0.127 0.126 0.127 1,906,500 241,829 0.1268 1.270 1.260 1.270 1.260 1.270 190,650 1.2684 -0.78%
2018-03-20 0 0.128 0.128 0.129 0.126 0.131 1,128,000 144,464 0.1281 1.280 1.280 1.290 1.260 1.310 112,800 1.2807 -3.03%
2018-03-19 0 0.132 0.130 0.134 0.127 0.135 196,000 25,288 0.1290 1.320 1.300 1.340 1.270 1.350 19,600 1.2902 0.76%
2018-03-16 0 0.131 0.128 0.132 0.128 0.131 354,000 45,324 0.1280 1.310 1.280 1.320 1.280 1.310 35,400 1.2803 -0.76%
2018-03-15 0 0.132 0.131 0.132 0.125 0.134 3,298,000 426,364 0.1293 1.320 1.310 1.320 1.250 1.340 329,800 1.2928 1.54%
2018-03-14 0 0.130 0.130 0.131 0.129 0.130 506,000 65,692 0.1298 1.300 1.300 1.310 1.290 1.300 50,600 1.2983 0.00%
2018-03-13 0 0.130 0.130 0.133 0.128 0.135 2,008,000 260,158 0.1296 1.300 1.300 1.330 1.280 1.350 200,800 1.2956 -2.26%
2018-03-12 0 0.133 0.132 0.134 0.129 0.135 4,082,000 537,528 0.1317 1.330 1.320 1.340 1.290 1.350 408,200 1.3168 3.10%
2018-03-09 0 0.129 0.129 0.130 0.129 0.131 5,374,000 699,758 0.1302 1.290 1.290 1.300 1.290 1.310 537,400 1.3021 -3.01%
2018-03-08 0 0.133 0.133 0.136 0.132 0.138 1,418,000 190,844 0.1346 1.330 1.330 1.360 1.320 1.380 141,800 1.3459 -1.48%
2018-03-07 0 0.135 0.131 0.135 0.129 0.138 3,638,000 481,866 0.1325 1.350 1.310 1.350 1.290 1.380 363,800 1.3245 0.75%
2018-03-06 0 0.134 0.134 0.137 0.131 0.138 3,214,000 433,956 0.1350 1.340 1.340 1.370 1.310 1.380 321,400 1.3502 3.88%
2018-03-05 0 0.129 0.129 0.131 0.129 0.141 6,092,000 795,134 0.1305 1.290 1.290 1.310 1.290 1.410 609,200 1.3052 -3.73%
2018-03-02 0 0.134 0.132 0.134 0.130 0.135 3,090,000 411,348 0.1331 1.340 1.320 1.340 1.300 1.350 309,000 1.3312 -1.47%
2018-03-01 0 0.136 0.133 0.136 0.132 0.143 6,874,000 928,682 0.1351 1.360 1.330 1.360 1.320 1.430 687,400 1.3510 0.74%
2018-02-28 0 0.135 0.133 0.135 0.128 0.140 10,196,000 1,364,698 0.1338 1.350 1.330 1.350 1.280 1.400 1,019,600 1.3385 0.75%
2018-02-27 0 0.134 0.134 0.135 0.129 0.154 27,732,000 3,807,696 0.1373 1.340 1.340 1.350 1.290 1.540 2,773,200 1.3730 -6.29%
2018-02-26 0 0.143 0.143 0.144 0.120 0.165 101,016,000 15,035,264 0.1488 1.430 1.430 1.440 1.200 1.650 10,101,600 1.4884 19.17%
2018-02-23 0 0.120 0.120 0.121 0.119 0.121 5,654,000 677,570 0.1198 1.200 1.200 1.210 1.190 1.210 565,400 1.1984 0.00%
2018-02-22 0 0.120 0.119 0.123 0.119 0.122 6,076,000 731,428 0.1204 1.200 1.190 1.230 1.190 1.220 607,600 1.2038 -3.23%
2018-02-21 0 0.124 0.125 0.126 0.120 0.126 2,934,000 359,024 0.1224 1.240 1.250 1.260 1.200 1.260 293,400 1.2237 1.64%
2018-02-20 0 0.122 0.122 0.123 0.118 0.128 1,774,000 216,518 0.1221 1.220 1.220 1.230 1.180 1.280 177,400 1.2205 -0.81%
2018-02-15 0 0.123 0.122 0.123 0.115 0.136 11,278,000 1,379,130 0.1223 1.230 1.220 1.230 1.150 1.360 1,127,800 1.2228 3.36%
2018-02-14 0 0.119 0.119 0.120 0.117 0.125 2,772,000 336,172 0.1213 1.190 1.190 1.200 1.170 1.250 277,200 1.2127 0.85%
2018-02-13 0 0.118 0.118 0.119 0.115 0.126 2,980,000 359,490 0.1206 1.180 1.180 1.190 1.150 1.260 298,000 1.2063 0.85%
2018-02-12 0 0.117 0.117 0.119 0.117 0.126 7,274,000 871,384 0.1198 1.170 1.170 1.190 1.170 1.260 727,400 1.1979 -3.31%
2018-02-09 0 0.121 0.121 0.123 0.120 0.127 10,754,000 1,319,318 0.1227 1.210 1.210 1.230 1.200 1.270 1,075,400 1.2268 -8.33%
2018-02-08 0 0.132 0.133 0.136 0.124 0.140 13,708,000 1,839,560 0.1342 1.320 1.330 1.360 1.240 1.400 1,370,800 1.3420 3.94%
2018-02-07 0 0.127 0.125 0.128 0.119 0.140 17,442,000 2,248,794 0.1289 1.270 1.250 1.280 1.190 1.400 1,744,200 1.2893 7.63%
2018-02-06 0 0.118 0.119 0.121 0.118 0.134 17,086,000 2,099,706 0.1229 1.180 1.190 1.210 1.180 1.340 1,708,600 1.2289 -11.28%
2018-02-05 0 0.133 0.131 0.133 0.126 0.145 28,598,000 3,872,626 0.1354 1.330 1.310 1.330 1.260 1.450 2,859,800 1.3542 -3.62%
2018-02-02 0 0.138 0.138 0.139 0.132 0.210 353,538,000 55,523,370 0.1571 1.380 1.380 1.390 1.320 2.100 35,353,800 1.5705 -6.12%
2018-02-01 0 0.147 0.145 0.148 0.144 0.173 34,024,000 5,260,930 0.1546 1.470 1.450 1.480 1.440 1.730 3,402,400 1.5462 -8.12%
2018-01-31 0 0.160 0.156 0.160 0.152 0.214 120,640,000 20,824,516 0.1726 1.600 1.560 1.600 1.520 2.140 12,064,000 1.7262 -24.88%
2018-01-30 0 0.213 0.213 0.215 0.093 0.218 416,212,000 67,518,684 0.1622 2.130 2.130 2.150 0.930 2.180 41,621,200 1.6222 136.67%
2018-01-29 0 0.090 0.090 0.091 0.088 0.090 5,962,000 533,080 0.0894 0.900 0.900 0.910 0.880 0.900 596,200 0.8941 0.00%
2018-01-26 0 0.090 0.088 0.090 0.089 0.091 804,000 73,078 0.0909 0.900 0.880 0.900 0.890 0.910 80,400 0.9089 2.27%
2018-01-25 0 0.088 0.088 0.089 0.088 0.090 1,796,000 161,028 0.0897 0.880 0.880 0.890 0.880 0.900 179,600 0.8966 -2.22%
2018-01-24 0 0.090 0.090 0.092 0.086 0.096 7,542,000 695,592 0.0922 0.900 0.900 0.920 0.860 0.960 754,200 0.9223 2.27%
2018-01-23 0 0.088 0.088 0.090 0.084 0.097 6,950,000 648,810 0.0934 0.880 0.880 0.900 0.840 0.970 695,000 0.9335 2.33%
2018-01-22 0 0.086 0.086 0.089 0.081 0.090 10,212,000 897,104 0.0878 0.860 0.860 0.890 0.810 0.900 1,021,200 0.8785 6.17%
2018-01-19 0 0.081 0.081 0.082 0.079 0.080 434,000 34,514 0.0795 0.810 0.810 0.820 0.790 0.800 43,400 0.7953 1.25%
2018-01-18 0 0.080 0.079 0.080 0.079 0.081 866,000 69,280 0.0800 0.800 0.790 0.800 0.790 0.810 86,600 0.8000 -1.23%
2018-01-17 0 0.081 0.083 0.084 0.078 0.080 714,000 56,516 0.0792 0.810 0.830 0.840 0.780 0.800 71,400 0.7915 2.53%
2018-01-16 0 0.079 0.079 0.083 0.079 0.080 508,000 40,314 0.0794 0.790 0.790 0.830 0.790 0.800 50,800 0.7936 -1.25%
2018-01-15 0 0.080 0.080 0.083 0.077 0.087 1,388,000 110,386 0.0795 0.800 0.800 0.830 0.770 0.870 138,800 0.7953 -2.44%
2018-01-12 0 0.082 0.081 0.083 0.080 0.085 1,814,000 149,198 0.0822 0.820 0.810 0.830 0.800 0.850 181,400 0.8225 6.49%
2018-01-11 0 0.077 0.076 0.084 0.074 0.080 384,000 29,460 0.0767 0.770 0.760 0.840 0.740 0.800 38,400 0.7672 -3.75%
2018-01-10 0 0.080 0.080 0.082 0.080 0.086 1,350,000 110,048 0.0815 0.800 0.800 0.820 0.800 0.860 135,000 0.8152 -4.76%
2018-01-09 0 0.084 0.080 0.084 - - 0 0 - 0.840 0.800 0.840 - - 0 - -1.18%
2018-01-08 0 0.085 0.082 0.086 0.085 0.090 2,676,000 230,208 0.0860 0.850 0.820 0.860 0.850 0.900 267,600 0.8603 1.19%
2018-01-05 0 0.084 0.082 0.085 0.080 0.088 9,266,000 782,384 0.0844 0.840 0.820 0.850 0.800 0.880 926,600 0.8444 7.69%
2018-01-04 0 0.078 0.076 0.078 0.076 0.078 1,092,000 84,986 0.0778 0.780 0.760 0.780 0.760 0.780 109,200 0.7783 2.63%
2018-01-03 0 0.076 0.076 0.078 0.076 0.076 2,434,000 184,984 0.0760 0.760 0.760 0.780 0.760 0.760 243,400 0.7600 1.33%
2018-01-02 0 0.075 0.074 0.075 0.072 0.079 6,896,000 523,384 0.0759 0.750 0.740 0.750 0.720 0.790 689,600 0.7590 4.17%
2017-12-29 0 0.072 0.072 0.078 0.071 0.075 1,950,000 143,044 0.0734 0.720 0.720 0.780 0.710 0.750 195,000 0.7336 0.00%
2017-12-28 0 0.072 0.072 0.075 0.070 0.079 1,982,000 144,590 0.0730 0.720 0.720 0.750 0.700 0.790 198,200 0.7295 2.86%
2017-12-27 0 0.070 0.070 0.072 0.070 0.072 4,030,000 283,414 0.0703 0.700 0.700 0.720 0.700 0.720 403,000 0.7033 -2.78%
2017-12-22 0 0.072 0.072 0.074 0.070 0.074 2,502,000 183,504 0.0733 0.720 0.720 0.740 0.700 0.740 250,200 0.7334 2.86%
2017-12-21 0 0.070 0.070 0.072 0.067 0.070 742,000 51,726 0.0697 0.700 0.700 0.720 0.670 0.700 74,200 0.6971 0.00%
2017-12-20 0 0.070 0.070 0.072 0.065 0.072 9,284,000 643,868 0.0694 0.700 0.700 0.720 0.650 0.720 928,400 0.6935 -1.41%
2017-12-19 0 0.071 0.071 0.073 0.069 0.080 11,464,000 825,782 0.0720 0.710 0.710 0.730 0.690 0.800 1,146,400 0.7203 -8.97%
2017-12-18 0 0.078 0.078 0.080 0.074 0.087 6,908,000 561,364 0.0813 0.780 0.780 0.800 0.740 0.870 690,800 0.8126 -10.34%
2017-12-15 0 0.087 0.087 0.088 0.085 0.087 2,962,000 255,564 0.0863 0.870 0.870 0.880 0.850 0.870 296,200 0.8628 0.00%
2017-12-14 0 0.087 0.087 0.090 0.087 0.090 3,290,000 290,722 0.0884 0.870 0.870 0.900 0.870 0.900 329,000 0.8837 -2.25%
2017-12-13 0 0.089 0.089 0.093 0.087 0.090 40,272,000 3,424,902 0.0850 0.890 0.890 0.930 0.870 0.900 4,027,200 0.8504 0.00%
2017-12-12 0 0.089 0.089 0.090 0.087 0.092 2,192,000 195,098 0.0890 0.890 0.890 0.900 0.870 0.920 219,200 0.8900 -3.26%
2017-12-11 0 0.092 0.091 0.092 0.085 0.096 17,916,000 1,588,154 0.0886 0.920 0.910 0.920 0.850 0.960 1,791,600 0.8864 -7.07%
2017-12-08 0 0.099 0.097 0.100 0.097 0.099 1,046,000 102,290 0.0978 0.990 0.970 1.000 0.970 0.990 104,600 0.9779 3.12%
2017-12-07 0 0.096 0.096 0.098 0.095 0.102 670,000 65,110 0.0972 0.960 0.960 0.980 0.950 1.020 67,000 0.9718 -1.03%
2017-12-06 0 0.097 0.097 0.100 0.095 0.102 3,184,000 311,038 0.0977 0.970 0.970 1.000 0.950 1.020 318,400 0.9769 -4.90%
2017-12-05 0 0.102 0.102 0.104 0.100 0.105 908,000 92,628 0.1020 1.020 1.020 1.040 1.000 1.050 90,800 1.0201 -1.92%
2017-12-04 0 0.104 0.104 0.105 0.100 0.107 3,154,000 322,056 0.1021 1.040 1.040 1.050 1.000 1.070 315,400 1.0211 0.97%
2017-12-01 0 0.103 0.103 0.107 0.103 0.105 2,588,000 267,318 0.1033 1.030 1.030 1.070 1.030 1.050 258,800 1.0329 -1.90%
2017-11-30 0 0.105 0.105 0.109 0.105 0.109 1,104,000 116,024 0.1051 1.050 1.050 1.090 1.050 1.090 110,400 1.0509 0.00%
2017-11-29 0 0.105 0.104 0.106 0.105 0.109 936,000 98,788 0.1055 1.050 1.040 1.060 1.050 1.090 93,600 1.0554 -3.67%
2017-11-28 0 0.109 0.105 0.109 0.109 0.113 92,000 10,228 0.1112 1.090 1.050 1.090 1.090 1.130 9,200 1.1117 -4.39%
2017-11-27 0 0.114 0.108 0.114 0.103 0.114 2,684,000 280,662 0.1046 1.140 1.080 1.140 1.030 1.140 268,400 1.0457 7.55%
2017-11-24 0 0.106 0.106 0.107 0.105 0.107 666,000 69,938 0.1050 1.060 1.060 1.070 1.050 1.070 66,600 1.0501 -1.85%
2017-11-23 0 0.108 0.107 0.110 0.106 0.108 1,350,000 145,400 0.1077 1.080 1.070 1.100 1.060 1.080 135,000 1.0770 1.89%
2017-11-22 0 0.106 0.106 0.110 0.106 0.106 110,000 12,060 0.1096 1.060 1.060 1.100 1.060 1.060 11,000 1.0964 -1.85%
2017-11-21 0 0.108 0.108 0.110 0.106 0.107 786,000 83,736 0.1065 1.080 1.080 1.100 1.060 1.070 78,600 1.0653 0.93%
2017-11-20 0 0.107 0.107 0.109 0.107 0.110 1,462,000 160,264 0.1096 1.070 1.070 1.090 1.070 1.100 146,200 1.0962 -2.73%
2017-11-17 0 0.110 0.110 0.112 0.107 0.111 3,094,000 340,110 0.1099 1.100 1.100 1.120 1.070 1.110 309,400 1.0993 0.92%
2017-11-16 0 0.109 0.106 0.110 0.105 0.110 1,420,000 152,922 0.1077 1.090 1.060 1.100 1.050 1.100 142,000 1.0769 -0.91%
2017-11-15 0 0.110 0.105 0.110 0.110 0.110 68,000 7,480 0.1100 1.100 1.050 1.100 1.100 1.100 6,800 1.1000 0.92%
2017-11-14 0 0.109 0.108 0.110 0.103 0.110 6,136,000 655,018 0.1068 1.090 1.080 1.100 1.030 1.100 613,600 1.0675 -0.91%
2017-11-13 0 0.110 0.110 0.112 0.107 0.110 4,312,000 468,860 0.1087 1.100 1.100 1.120 1.070 1.100 431,200 1.0873 0.00%
2017-11-10 0 0.110 0.110 0.113 0.110 0.116 7,700,000 867,752 0.1127 1.100 1.100 1.130 1.100 1.160 770,000 1.1270 -0.90%
2017-11-09 0 0.111 0.109 0.112 0.109 0.113 7,344,000 808,148 0.1100 1.110 1.090 1.120 1.090 1.130 734,400 1.1004 -1.77%
2017-11-08 0 0.113 0.112 0.113 0.108 0.119 12,214,000 1,393,034 0.1141 1.130 1.120 1.130 1.080 1.190 1,221,400 1.1405 -1.74%
2017-11-07 0 0.115 0.115 0.117 0.107 0.123 12,230,000 1,423,668 0.1164 1.150 1.150 1.170 1.070 1.230 1,223,000 1.1641 4.55%
2017-11-06 0 0.110 0.110 0.111 0.109 0.114 2,094,000 233,994 0.1117 1.100 1.100 1.110 1.090 1.140 209,400 1.1174 -4.35%
2017-11-03 0 0.115 0.115 0.119 0.110 0.120 4,952,000 567,444 0.1146 1.150 1.150 1.190 1.100 1.200 495,200 1.1459 0.88%
2017-11-02 0 0.114 0.114 0.117 0.114 0.126 1,632,000 191,568 0.1174 1.140 1.140 1.170 1.140 1.260 163,200 1.1738 -1.72%
2017-11-01 0 0.116 0.117 0.118 0.115 0.125 5,466,000 648,894 0.1187 1.160 1.170 1.180 1.150 1.250 546,600 1.1871 -6.45%
2017-10-31 0 0.124 0.124 0.125 0.117 0.140 30,736,000 3,962,464 0.1289 1.240 1.240 1.250 1.170 1.400 3,073,600 1.2892 10.71%
2017-10-30 0 0.112 0.112 0.113 0.107 0.113 774,000 86,460 0.1117 1.120 1.120 1.130 1.070 1.130 77,400 1.1171 3.70%
2017-10-27 0 0.108 0.108 0.113 0.108 0.108 446,000 48,168 0.1080 1.080 1.080 1.130 1.080 1.080 44,600 1.0800 0.00%
2017-10-26 0 0.108 0.108 0.115 0.107 0.109 1,040,000 112,608 0.1083 1.080 1.080 1.150 1.070 1.090 104,000 1.0828 -0.92%
2017-10-25 0 0.109 0.109 0.113 0.109 0.110 2,978,000 328,262 0.1102 1.090 1.090 1.130 1.090 1.100 297,800 1.1023 0.93%
2017-10-24 0 0.108 0.108 0.115 0.108 0.113 2,266,000 248,476 0.1097 1.080 1.080 1.150 1.080 1.130 226,600 1.0965 0.00%
2017-10-23 0 0.108 0.108 0.111 0.107 0.112 1,832,000 203,444 0.1111 1.080 1.080 1.110 1.070 1.120 183,200 1.1105 -1.82%
2017-10-20 0 0.110 0.110 0.113 0.108 0.113 2,634,000 290,196 0.1102 1.100 1.100 1.130 1.080 1.130 263,400 1.1017 -3.51%
2017-10-19 0 0.114 0.109 0.114 0.107 0.118 1,674,000 190,934 0.1141 1.140 1.090 1.140 1.070 1.180 167,400 1.1406 1.79%
2017-10-18 0 0.112 0.108 0.113 0.106 0.113 2,872,000 313,850 0.1093 1.120 1.080 1.130 1.060 1.130 287,200 1.0928 3.70%
2017-10-17 0 0.108 0.108 0.110 0.108 0.110 2,112,000 230,830 0.1093 1.080 1.080 1.100 1.080 1.100 211,200 1.0929 -3.57%
2017-10-16 0 0.112 0.112 0.114 0.108 0.110 2,186,000 238,924 0.1093 1.120 1.120 1.140 1.080 1.100 218,600 1.0930 2.75%
2017-10-13 0 0.109 0.109 0.110 0.108 0.110 716,000 78,430 0.1095 1.090 1.090 1.100 1.080 1.100 71,600 1.0954 0.00%
2017-10-12 0 0.109 0.109 0.112 0.108 0.113 3,672,000 404,550 0.1102 1.090 1.090 1.120 1.080 1.130 367,200 1.1017 0.93%
2017-10-11 0 0.108 0.109 0.111 0.106 0.111 3,588,000 393,374 0.1096 1.080 1.090 1.110 1.060 1.110 358,800 1.0964 1.89%
2017-10-10 0 0.106 0.107 0.109 0.105 0.113 17,282,000 1,877,730 0.1087 1.060 1.070 1.090 1.050 1.130 1,728,200 1.0865 -5.36%
2017-10-09 0 0.112 0.112 0.113 0.111 0.115 4,522,000 509,876 0.1128 1.120 1.120 1.130 1.110 1.150 452,200 1.1275 -2.61%
2017-10-06 0 0.115 0.115 0.120 0.114 0.120 9,258,000 1,067,238 0.1153 1.150 1.150 1.200 1.140 1.200 925,800 1.1528 -2.54%
2017-10-04 0 0.118 0.118 0.120 0.118 0.121 378,000 45,270 0.1198 1.180 1.180 1.200 1.180 1.210 37,800 1.1976 -0.84%
2017-10-03 0 0.119 0.119 0.120 0.115 0.120 1,394,000 164,914 0.1183 1.190 1.190 1.200 1.150 1.200 139,400 1.1830 3.48%
2017-09-29 0 0.115 0.115 0.118 0.115 0.119 3,460,000 404,612 0.1169 1.150 1.150 1.180 1.150 1.190 346,000 1.1694 -3.36%
2017-09-28 0 0.119 0.119 0.120 0.115 0.120 1,252,000 149,496 0.1194 1.190 1.190 1.200 1.150 1.200 125,200 1.1941 1.71%
2017-09-27 0 0.117 0.117 0.120 0.117 0.120 1,056,000 124,968 0.1183 1.170 1.170 1.200 1.170 1.200 105,600 1.1834 -1.68%
2017-09-26 0 0.119 0.118 0.119 0.118 0.123 1,874,000 224,240 0.1197 1.190 1.180 1.190 1.180 1.230 187,400 1.1966 -3.25%
2017-09-25 0 0.123 0.120 0.123 0.120 0.123 1,582,000 192,014 0.1214 1.230 1.200 1.230 1.200 1.230 158,200 1.2137 0.00%
2017-09-22 0 0.123 0.120 0.124 0.120 0.123 26,000 3,136 0.1206 1.230 1.200 1.240 1.200 1.230 2,600 1.2062 0.82%
2017-09-21 0 0.122 0.120 0.122 0.118 0.123 602,000 71,926 0.1195 1.220 1.200 1.220 1.180 1.230 60,200 1.1948 -0.81%
2017-09-20 0 0.123 0.122 0.123 0.120 0.123 798,000 96,992 0.1215 1.230 1.220 1.230 1.200 1.230 79,800 1.2154 0.82%
2017-09-19 0 0.122 0.122 0.126 0.120 0.126 988,000 119,532 0.1210 1.220 1.220 1.260 1.200 1.260 98,800 1.2098 0.00%
2017-09-18 0 0.122 0.122 0.125 0.120 0.130 5,036,000 622,616 0.1236 1.220 1.220 1.250 1.200 1.300 503,600 1.2363 -5.43%
2017-09-15 0 0.129 0.128 0.129 0.127 0.134 27,090,125 3,507,850 0.1295 1.290 1.280 1.290 1.270 1.340 2,709,013 1.2949 -1.53%
2017-09-14 0 0.131 0.131 0.134 0.128 0.136 5,616,000 728,836 0.1298 1.310 1.310 1.340 1.280 1.360 561,600 1.2978 -5.07%
2017-09-13 0 0.138 0.135 0.138 0.132 0.141 4,648,000 627,230 0.1349 1.380 1.350 1.380 1.320 1.410 464,800 1.3495 -2.82%
2017-09-12 0 0.142 0.138 0.142 0.134 0.145 3,530,000 490,096 0.1388 1.420 1.380 1.420 1.340 1.450 353,000 1.3884 1.43%
2017-09-11 0 0.140 0.138 0.140 0.134 0.143 1,870,000 259,920 0.1390 1.400 1.380 1.400 1.340 1.430 187,000 1.3899 0.72%
2017-09-08 0 0.139 0.135 0.139 0.133 0.140 1,648,000 223,990 0.1359 1.390 1.350 1.390 1.330 1.400 164,800 1.3592 4.51%
2017-09-07 0 0.133 0.130 0.134 0.129 0.141 5,546,000 737,928 0.1331 1.330 1.300 1.340 1.290 1.410 554,600 1.3306 -2.21%
2017-09-06 0 0.136 0.132 0.136 0.130 0.150 37,676,000 5,244,092 0.1392 1.360 1.320 1.360 1.300 1.500 3,767,600 1.3919 4.62%
2017-09-05 0 0.130 0.128 0.130 0.128 0.131 1,634,000 210,334 0.1287 1.300 1.280 1.300 1.280 1.310 163,400 1.2872 4.00%
2017-09-04 0 0.125 0.125 0.129 0.125 0.130 2,336,000 296,004 0.1267 1.250 1.250 1.290 1.250 1.300 233,600 1.2671 0.81%
2017-09-01 0 0.124 0.124 0.130 0.124 0.130 2,428,000 314,572 0.1296 1.240 1.240 1.300 1.240 1.300 242,800 1.2956 -3.13%
2017-08-31 0 0.128 0.122 0.128 0.120 0.132 492,000 59,826 0.1216 1.280 1.220 1.280 1.200 1.320 49,200 1.2160 0.00%
2017-08-30 0 0.128 0.127 0.128 0.122 0.133 816,800 102,573 0.1256 1.280 1.270 1.280 1.220 1.330 81,680 1.2558 2.40%
2017-08-29 0 0.125 0.122 0.125 0.118 0.132 3,070,000 384,208 0.1251 1.250 1.220 1.250 1.180 1.320 307,000 1.2515 3.31%
2017-08-28 0 0.121 0.118 0.121 0.118 0.121 1,318,000 158,022 0.1199 1.210 1.180 1.210 1.180 1.210 131,800 1.1990 0.83%
2017-08-25 0 0.120 0.117 0.120 0.116 0.122 656,000 76,460 0.1166 1.200 1.170 1.200 1.160 1.220 65,600 1.1655 0.84%
2017-08-24 0 0.119 0.117 0.121 0.117 0.122 452,000 53,294 0.1179 1.190 1.170 1.210 1.170 1.220 45,200 1.1791 -2.46%
2017-08-22 0 0.122 0.118 0.122 0.118 0.124 1,750,000 213,102 0.1218 1.220 1.180 1.220 1.180 1.240 175,000 1.2177 1.67%
2017-08-21 0 0.120 0.120 0.122 0.120 0.120 170,000 20,400 0.1200 1.200 1.200 1.220 1.200 1.200 17,000 1.2000 -1.64%
2017-08-18 0 0.122 0.119 0.123 0.122 0.123 308,000 37,684 0.1224 1.220 1.190 1.230 1.220 1.230 30,800 1.2235 1.67%
2017-08-17 0 0.120 0.120 0.122 0.120 0.122 776,000 93,520 0.1205 1.200 1.200 1.220 1.200 1.220 77,600 1.2052 -1.64%
2017-08-16 0 0.122 0.120 0.122 0.120 0.123 1,660,000 201,718 0.1215 1.220 1.200 1.220 1.200 1.230 166,000 1.2152 1.67%
2017-08-15 0 0.120 0.117 0.120 0.117 0.123 754,000 90,586 0.1201 1.200 1.170 1.200 1.170 1.230 75,400 1.2014 0.00%
2017-08-14 0 0.120 0.118 0.120 0.115 0.121 4,196,000 492,288 0.1173 1.200 1.180 1.200 1.150 1.210 419,600 1.1732 0.00%
2017-08-11 0 0.120 0.116 0.120 0.115 0.120 920,000 107,358 0.1167 1.200 1.160 1.200 1.150 1.200 92,000 1.1669 -1.64%
2017-08-10 0 0.122 0.118 0.122 0.118 0.122 400,000 47,340 0.1184 1.220 1.180 1.220 1.180 1.220 40,000 1.1835 1.67%
2017-08-09 0 0.120 0.118 0.120 0.119 0.124 2,260,000 272,226 0.1205 1.200 1.180 1.200 1.190 1.240 226,000 1.2045 -1.64%
2017-08-08 0 0.122 0.121 0.123 0.117 0.123 1,460,000 178,148 0.1220 1.220 1.210 1.230 1.170 1.230 146,000 1.2202 1.67%
2017-08-07 0 0.120 0.120 0.122 0.117 0.120 1,422,000 168,318 0.1184 1.200 1.200 1.220 1.170 1.200 142,200 1.1837 0.00%
2017-08-04 0 0.120 0.120 0.123 0.120 0.120 1,100,000 132,000 0.1200 1.200 1.200 1.230 1.200 1.200 110,000 1.2000 0.00%
2017-08-03 0 0.120 0.116 0.120 0.116 0.122 1,218,000 144,652 0.1188 1.200 1.160 1.200 1.160 1.220 121,800 1.1876 0.00%
2017-08-02 0 0.120 0.116 0.120 0.116 0.120 866,000 103,316 0.1193 1.200 1.160 1.200 1.160 1.200 86,600 1.1930 0.84%
2017-08-01 0 0.119 0.119 0.120 0.115 0.123 5,856,000 696,158 0.1189 1.190 1.190 1.200 1.150 1.230 585,600 1.1888 -4.03%
2017-07-31 0 0.124 0.124 0.126 0.122 0.130 2,798,000 348,326 0.1245 1.240 1.240 1.260 1.220 1.300 279,800 1.2449 -2.36%
2017-07-28 0 0.127 0.123 0.127 0.122 0.130 6,268,000 786,882 0.1255 1.270 1.230 1.270 1.220 1.300 626,800 1.2554 7.63%
2017-07-27 0 0.118 0.118 0.123 0.117 0.125 2,864,000 349,882 0.1222 1.180 1.180 1.230 1.170 1.250 286,400 1.2217 -2.48%
2017-07-26 0 0.121 0.117 0.121 0.116 0.122 2,032,000 241,854 0.1190 1.210 1.170 1.210 1.160 1.220 203,200 1.1902 2.54%
2017-07-25 0 0.118 0.118 0.122 0.115 0.121 2,808,000 329,608 0.1174 1.180 1.180 1.220 1.150 1.210 280,800 1.1738 -0.84%
2017-07-24 0 0.119 0.119 0.120 0.112 0.120 2,622,000 306,370 0.1168 1.190 1.190 1.200 1.120 1.200 262,200 1.1685 0.85%
2017-07-21 0 0.118 0.118 0.122 0.114 0.120 2,050,000 239,718 0.1169 1.180 1.180 1.220 1.140 1.200 205,000 1.1694 0.85%
2017-07-20 0 0.117 0.117 0.120 0.115 0.123 3,224,000 380,252 0.1179 1.170 1.170 1.200 1.150 1.230 322,400 1.1794 -5.65%
2017-07-19 0 0.124 0.118 0.124 0.114 0.124 3,034,000 358,600 0.1182 1.240 1.180 1.240 1.140 1.240 303,400 1.1819 0.81%
2017-07-18 0 0.123 0.113 0.123 0.111 0.123 5,694,000 665,452 0.1169 1.230 1.130 1.230 1.110 1.230 569,400 1.1687 1.65%
2017-07-17 0 0.121 0.121 0.123 0.121 0.130 6,812,000 833,024 0.1223 1.210 1.210 1.230 1.210 1.300 681,200 1.2229 -9.02%
2017-07-14 0 0.133 0.129 0.133 0.122 0.134 2,112,000 267,694 0.1267 1.330 1.290 1.330 1.220 1.340 211,200 1.2675 5.56%
2017-07-13 0 0.126 0.126 0.129 0.126 0.135 2,952,000 379,026 0.1284 1.260 1.260 1.290 1.260 1.350 295,200 1.2840 -3.08%
2017-07-12 0 0.130 0.130 0.131 0.127 0.134 4,244,000 551,086 0.1299 1.300 1.300 1.310 1.270 1.340 424,400 1.2985 5.69%
2017-07-11 0 0.123 0.123 0.128 0.120 0.138 15,370,000 1,971,234 0.1283 1.230 1.230 1.280 1.200 1.380 1,537,000 1.2825 1.65%
2017-07-10 0 0.121 0.121 0.124 0.110 0.126 7,276,000 887,436 0.1220 1.210 1.210 1.240 1.100 1.260 727,600 1.2197 7.08%
2017-07-07 0 0.113 0.113 0.114 0.106 0.114 6,956,000 764,572 0.1099 1.130 1.130 1.140 1.060 1.140 695,600 1.0992 3.67%
2017-07-06 0 0.109 0.109 0.112 0.109 0.112 3,142,000 346,216 0.1102 1.090 1.090 1.120 1.090 1.120 314,200 1.1019 -0.91%
2017-07-05 0 0.110 0.110 0.120 0.110 0.120 5,736,000 653,776 0.1140 1.100 1.100 1.200 1.100 1.200 573,600 1.1398 0.00%
2017-07-04 0 0.110 0.110 0.112 0.105 0.122 17,444,000 1,960,882 0.1124 1.100 1.100 1.120 1.050 1.220 1,744,400 1.1241 -9.84%
2017-07-03 0 0.122 0.122 0.124 0.120 0.135 9,526,000 1,192,194 0.1252 1.220 1.220 1.240 1.200 1.350 952,600 1.2515 -9.63%
2017-06-30 0 0.135 0.135 0.137 0.127 0.155 16,888,000 2,299,946 0.1362 1.350 1.350 1.370 1.270 1.550 1,688,800 1.3619 -5.59%
2017-06-29 0 0.143 0.141 0.145 0.143 0.150 7,114,000 1,045,716 0.1470 1.430 1.410 1.450 1.430 1.500 711,400 1.4699 -3.38%
2017-06-28 0 0.148 0.147 0.148 0.148 0.156 10,944,000 1,651,132 0.1509 1.480 1.470 1.480 1.480 1.560 1,094,400 1.5087 -3.90%
2017-06-27 0 0.154 0.151 0.154 0.149 0.160 7,668,000 1,173,222 0.1530 1.540 1.510 1.540 1.490 1.600 766,800 1.5300 -3.14%
2017-06-26 0 0.159 0.155 0.159 0.158 0.164 648,000 103,356 0.1595 1.590 1.550 1.590 1.580 1.640 64,800 1.5950 0.63%
2017-06-23 0 0.158 0.155 0.158 0.152 0.159 1,668,000 262,798 0.1576 1.580 1.550 1.580 1.520 1.590 166,800 1.5755 -0.63%
2017-06-22 0 0.159 0.155 0.159 0.153 0.159 2,812,000 441,456 0.1570 1.590 1.550 1.590 1.530 1.590 281,200 1.5699 2.58%
2017-06-21 0 0.155 0.150 0.155 0.149 0.156 2,002,000 302,992 0.1513 1.550 1.500 1.550 1.490 1.560 200,200 1.5134 -0.64%
2017-06-20 0 0.156 0.155 0.156 0.155 0.157 580,000 90,252 0.1556 1.560 1.550 1.560 1.550 1.570 58,000 1.5561 2.63%
2017-06-19 0 0.152 0.152 0.155 0.149 0.160 5,546,000 854,052 0.1540 1.520 1.520 1.550 1.490 1.600 554,600 1.5399 -1.94%
2017-06-16 0 0.155 0.155 0.156 0.155 0.155 206,000 31,930 0.1550 1.550 1.550 1.560 1.550 1.550 20,600 1.5500 -0.64%
2017-06-15 0 0.156 0.155 0.156 0.155 0.156 302,000 47,070 0.1559 1.560 1.550 1.560 1.550 1.560 30,200 1.5586 0.00%
2017-06-14 0 0.156 0.156 0.159 0.156 0.157 110,000 17,162 0.1560 1.560 1.560 1.590 1.560 1.570 11,000 1.5602 -0.64%
2017-06-13 0 0.157 0.157 0.159 0.155 0.164 1,204,000 190,290 0.1580 1.570 1.570 1.590 1.550 1.640 120,400 1.5805 0.00%
2017-06-12 0 0.157 0.156 0.161 0.154 0.157 62,000 9,554 0.1541 1.570 1.560 1.610 1.540 1.570 6,200 1.5410 0.00%
2017-06-09 0 0.157 0.156 0.157 0.154 0.158 352,000 54,686 0.1554 1.570 1.560 1.570 1.540 1.580 35,200 1.5536 -2.48%
2017-06-08 0 0.161 0.158 0.162 0.156 0.161 554,000 86,784 0.1566 1.610 1.580 1.620 1.560 1.610 55,400 1.5665 0.00%
2017-06-07 0 0.161 0.157 0.161 0.151 0.164 1,118,000 176,088 0.1575 1.610 1.570 1.610 1.510 1.640 111,800 1.5750 -1.23%
2017-06-06 0 0.163 0.160 0.163 0.153 0.170 5,418,000 853,238 0.1575 1.630 1.600 1.630 1.530 1.700 541,800 1.5748 5.16%
2017-06-05 0 0.155 0.152 0.156 0.151 0.155 2,230,000 344,894 0.1547 1.550 1.520 1.560 1.510 1.550 223,000 1.5466 1.31%
2017-06-02 0 0.153 0.153 0.157 0.153 0.158 124,000 19,104 0.1541 1.530 1.530 1.570 1.530 1.580 12,400 1.5406 -3.16%
2017-06-01 0 0.158 0.156 0.158 0.151 0.158 2,220,000 344,590 0.1552 1.580 1.560 1.580 1.510 1.580 222,000 1.5522 1.94%
2017-05-31 0 0.155 0.154 0.158 0.154 0.163 1,400,000 220,388 0.1574 1.550 1.540 1.580 1.540 1.630 140,000 1.5742 -1.90%
2017-05-29 0 0.158 0.157 0.158 0.150 0.162 1,634,000 258,404 0.1581 1.580 1.570 1.580 1.500 1.620 163,400 1.5814 3.95%
2017-05-26 0 0.152 0.152 0.158 0.150 0.159 11,060,000 1,684,774 0.1523 1.520 1.520 1.580 1.500 1.590 1,106,000 1.5233 -0.65%
2017-05-25 0 0.153 0.152 0.156 0.152 0.160 3,848,000 599,352 0.1558 1.530 1.520 1.560 1.520 1.600 384,800 1.5576 -2.55%
2017-05-24 0 0.157 0.157 0.162 0.154 0.160 2,498,000 388,364 0.1555 1.570 1.570 1.620 1.540 1.600 249,800 1.5547 0.00%
2017-05-23 0 0.157 0.157 0.159 0.155 0.157 62,000 9,630 0.1553 1.570 1.570 1.590 1.550 1.570 6,200 1.5532 0.00%
2017-05-22 0 0.157 0.156 0.159 0.154 0.163 496,000 77,792 0.1568 1.570 1.560 1.590 1.540 1.630 49,600 1.5684 -1.87%
2017-05-19 0 0.160 0.159 0.160 0.154 0.160 1,874,000 296,528 0.1582 1.600 1.590 1.600 1.540 1.600 187,400 1.5823 3.90%
2017-05-18 0 0.154 0.154 0.155 0.148 0.155 4,862,000 736,142 0.1514 1.540 1.540 1.550 1.480 1.550 486,200 1.5141 -2.53%
2017-05-17 0 0.158 0.158 0.160 0.158 0.164 10,686,000 1,708,804 0.1599 1.580 1.580 1.600 1.580 1.640 1,068,600 1.5991 -4.24%
2017-05-16 0 0.165 0.163 0.165 0.165 0.173 7,402,000 1,238,282 0.1673 1.650 1.630 1.650 1.650 1.730 740,200 1.6729 -2.37%
2017-05-15 0 0.169 0.164 0.169 0.165 0.176 7,924,000 1,324,924 0.1672 1.690 1.640 1.690 1.650 1.760 792,400 1.6720 -3.98%
2017-05-12 0 0.176 0.175 0.177 0.170 0.215 94,916,000 18,861,632 0.1987 1.760 1.750 1.770 1.700 2.150 9,491,600 1.9872 1.15%
2017-05-11 0 0.174 0.172 0.174 0.172 0.179 2,818,000 488,284 0.1733 1.740 1.720 1.740 1.720 1.790 281,800 1.7327 -0.57%
2017-05-10 0 0.175 0.171 0.178 0.175 0.180 1,264,000 223,064 0.1765 1.750 1.710 1.780 1.750 1.800 126,400 1.7647 0.00%
2017-05-09 0 0.175 0.171 0.175 0.160 0.179 8,312,000 1,394,380 0.1678 1.750 1.710 1.750 1.600 1.790 831,200 1.6776 10.76%
2017-05-08 0 0.158 0.157 0.158 0.158 0.159 956,000 151,448 0.1584 1.580 1.570 1.580 1.580 1.590 95,600 1.5842 0.00%
2017-05-05 0 0.158 0.155 0.158 0.158 0.160 2,250,000 359,140 0.1596 1.580 1.550 1.580 1.580 1.600 225,000 1.5962 -2.47%
2017-05-04 0 0.162 0.158 0.162 0.157 0.165 4,018,000 636,356 0.1584 1.620 1.580 1.620 1.570 1.650 401,800 1.5838 0.62%
2017-05-02 0 0.161 0.159 0.163 0.156 0.164 3,422,000 548,618 0.1603 1.610 1.590 1.630 1.560 1.640 342,200 1.6032 2.55%
2017-04-28 0 0.157 0.155 0.163 - - 0 0 - 1.570 1.550 1.630 - - 0 - 0.00%
2017-04-27 0 0.157 0.157 0.158 0.153 0.157 288,000 44,696 0.1552 1.570 1.570 1.580 1.530 1.570 28,800 1.5519 -0.63%
2017-04-26 0 0.158 0.157 0.161 0.153 0.163 4,356,000 694,190 0.1594 1.580 1.570 1.610 1.530 1.630 435,600 1.5936 3.27%
2017-04-25 0 0.153 0.153 0.155 0.148 0.157 12,048,000 1,834,606 0.1523 1.530 1.530 1.550 1.480 1.570 1,204,800 1.5227 2.00%
2017-04-24 0 0.150 0.148 0.150 0.150 0.157 5,466,000 826,784 0.1513 1.500 1.480 1.500 1.500 1.570 546,600 1.5126 -0.66%
2017-04-21 0 0.151 0.153 0.157 0.145 0.158 7,002,000 1,045,224 0.1493 1.510 1.530 1.570 1.450 1.580 700,200 1.4928 0.67%
2017-04-20 0 0.150 0.147 0.150 0.145 0.155 11,960,000 1,775,846 0.1485 1.500 1.470 1.500 1.450 1.550 1,196,000 1.4848 -5.06%
2017-04-19 0 0.158 0.156 0.158 0.155 0.163 10,520,000 1,667,618 0.1585 1.580 1.560 1.580 1.550 1.630 1,052,000 1.5852 -3.66%
2017-04-18 0 0.164 0.164 0.170 0.163 0.171 818,000 136,742 0.1672 1.640 1.640 1.700 1.630 1.710 81,800 1.6717 -3.53%
2017-04-13 0 0.170 0.170 0.171 0.163 0.176 6,374,000 1,083,560 0.1700 1.700 1.700 1.710 1.630 1.760 637,400 1.7000 -3.41%
2017-04-12 0 0.176 0.175 0.176 0.174 0.180 13,098,000 2,314,820 0.1767 1.760 1.750 1.760 1.740 1.800 1,309,800 1.7673 -3.83%
2017-04-11 0 0.183 0.183 0.185 0.181 0.188 976,000 180,118 0.1845 1.830 1.830 1.850 1.810 1.880 97,600 1.8455 -2.66%
2017-04-10 0 0.188 0.186 0.188 0.185 0.190 1,684,000 315,934 0.1876 1.880 1.860 1.880 1.850 1.900 168,400 1.8761 -1.05%
2017-04-07 0 0.190 0.187 0.191 0.190 0.195 3,768,000 721,320 0.1914 1.900 1.870 1.910 1.900 1.950 376,800 1.9143 -2.06%
2017-04-06 0 0.194 0.193 0.195 0.194 0.195 1,790,000 347,988 0.1944 1.940 1.930 1.950 1.940 1.950 179,000 1.9441 0.00%
2017-04-05 0 0.194 0.194 0.195 0.190 0.196 2,668,000 521,582 0.1955 1.940 1.940 1.950 1.900 1.960 266,800 1.9550 -1.02%
2017-04-03 0 0.196 0.196 0.198 0.196 0.198 800,000 157,516 0.1969 1.960 1.960 1.980 1.960 1.980 80,000 1.9690 -1.01%
2017-03-31 0 0.198 0.198 0.200 0.198 0.200 2,942,000 585,984 0.1992 1.980 1.980 2.000 1.980 2.000 294,200 1.9918 0.00%
2017-03-30 0 0.198 0.197 0.198 0.198 0.199 2,180,000 432,348 0.1983 1.980 1.970 1.980 1.980 1.990 218,000 1.9832 0.00%
2017-03-29 0 0.198 0.197 0.198 0.196 0.200 29,830,000 5,950,146 0.1995 1.980 1.970 1.980 1.960 2.000 2,983,000 1.9947 -1.00%
2017-03-28 0 0.200 0.199 0.200 0.199 0.200 2,006,000 401,190 0.2000 2.000 1.990 2.000 1.990 2.000 200,600 2.0000 0.00%
2017-03-27 0 0.200 0.199 0.200 0.198 0.205 22,740,000 4,558,856 0.2005 2.000 1.990 2.000 1.980 2.050 2,274,000 2.0048 0.50%
2017-03-24 0 0.199 0.198 0.199 0.198 0.206 8,720,000 1,751,380 0.2008 1.990 1.980 1.990 1.980 2.060 872,000 2.0085 -2.93%
2017-03-23 0 0.205 0.204 0.205 0.202 0.228 39,122,000 8,301,868 0.2122 2.050 2.040 2.050 2.020 2.280 3,912,200 2.1220 0.49%
2017-03-22 0 0.204 0.202 0.204 0.195 0.206 11,128,000 2,232,908 0.2007 2.040 2.020 2.040 1.950 2.060 1,112,800 2.0066 -0.49%
2017-03-21 0 0.205 0.205 0.206 0.199 0.207 15,832,000 3,188,652 0.2014 2.050 2.050 2.060 1.990 2.070 1,583,200 2.0141 0.00%
2017-03-20 0 0.205 0.203 0.205 0.200 0.215 12,854,000 2,640,020 0.2054 2.050 2.030 2.050 2.000 2.150 1,285,400 2.0539 2.50%
2017-03-17 0 0.200 0.199 0.201 0.195 0.202 714,368,000 139,369,236 0.1951 2.000 1.990 2.010 1.950 2.020 71,436,800 1.9509 0.50%
2017-03-16 0 0.199 0.195 0.199 0.195 0.200 1,738,000 343,898 0.1979 1.990 1.950 1.990 1.950 2.000 173,800 1.9787 2.05%
2017-03-15 0 0.195 0.194 0.195 0.193 0.202 2,589,000 505,602 0.1953 1.950 1.940 1.950 1.930 2.020 258,900 1.9529 -2.50%
2017-03-14 0 0.200 0.199 0.200 0.197 0.202 1,032,000 204,812 0.1985 2.000 1.990 2.000 1.970 2.020 103,200 1.9846 0.00%
2017-03-13 0 0.200 0.198 0.200 0.198 0.204 1,574,000 313,878 0.1994 2.000 1.980 2.000 1.980 2.040 157,400 1.9941 -0.50%
2017-03-10 0 0.201 0.196 0.201 0.194 0.205 8,608,000 1,708,786 0.1985 2.010 1.960 2.010 1.940 2.050 860,800 1.9851 4.15%
2017-03-09 0 0.193 0.192 0.193 0.190 0.196 6,606,000 1,266,858 0.1918 1.930 1.920 1.930 1.900 1.960 660,600 1.9177 1.58%
2017-03-08 0 0.190 0.188 0.190 0.185 0.193 27,004,000 5,100,880 0.1889 1.900 1.880 1.900 1.850 1.930 2,700,400 1.8889 -3.06%
2017-03-07 0 0.196 0.196 0.197 0.194 0.198 4,894,000 955,492 0.1952 1.960 1.960 1.970 1.940 1.980 489,400 1.9524 -2.00%
2017-03-06 0 0.200 0.199 0.200 0.193 0.208 21,286,000 4,247,828 0.1996 2.000 1.990 2.000 1.930 2.080 2,128,600 1.9956 -4.76%
2017-03-03 0 0.210 0.210 0.212 0.210 0.216 1,236,000 264,690 0.2142 2.100 2.100 2.120 2.100 2.160 123,600 2.1415 -1.41%
2017-03-02 0 0.213 0.212 0.216 0.213 0.218 1,394,000 300,320 0.2154 2.130 2.120 2.160 2.130 2.180 139,400 2.1544 -1.84%
2017-03-01 0 0.217 0.215 0.218 0.209 0.217 1,970,000 419,796 0.2131 2.170 2.150 2.180 2.090 2.170 197,000 2.1309 -0.91%
2017-02-28 0 0.219 0.217 0.219 0.215 0.221 226,000 49,500 0.2190 2.190 2.170 2.190 2.150 2.210 22,600 2.1903 -1.35%
2017-02-27 0 0.222 0.211 0.222 0.220 0.225 852,000 188,408 0.2211 2.220 2.110 2.220 2.200 2.250 85,200 2.2114 1.37%
2017-02-24 0 0.219 0.216 0.219 0.210 0.233 12,748,983 2,821,408 0.2213 2.190 2.160 2.190 2.100 2.330 1,274,898 2.2130 -4.78%
2017-02-23 0 0.230 0.225 0.230 0.228 0.235 490,000 113,014 0.2306 2.300 2.250 2.300 2.280 2.350 49,000 2.3064 -3.77%
2017-02-22 0 0.239 0.226 0.239 0.230 0.243 2,854,000 661,854 0.2319 2.390 2.260 2.390 2.300 2.430 285,400 2.3190 -2.05%
2017-02-21 0 0.244 0.240 0.244 0.239 0.246 1,250,000 300,144 0.2401 2.440 2.400 2.440 2.390 2.460 125,000 2.4012 -0.81%
2017-02-20 0 0.246 0.240 0.246 0.240 0.250 1,102,000 270,986 0.2459 2.460 2.400 2.460 2.400 2.500 110,200 2.4590 0.82%
2017-02-17 0 0.244 0.243 0.248 0.243 0.248 910,000 221,724 0.2437 2.440 2.430 2.480 2.430 2.480 91,000 2.4365 -2.01%
2017-02-16 0 0.249 0.245 0.249 0.243 0.250 1,620,000 398,556 0.2460 2.490 2.450 2.490 2.430 2.500 162,000 2.4602 -0.40%
2017-02-15 0 0.250 0.248 0.250 0.245 0.255 3,106,000 776,008 0.2498 2.500 2.480 2.500 2.450 2.550 310,600 2.4984 0.40%
2017-02-14 0 0.249 0.249 0.250 0.249 0.255 6,056,000 1,527,504 0.2522 2.490 2.490 2.500 2.490 2.550 605,600 2.5223 0.00%
2017-02-13 0 0.249 0.248 0.249 0.239 0.255 9,572,000 2,384,692 0.2491 2.490 2.480 2.490 2.390 2.550 957,200 2.4913 2.89%
2017-02-10 0 0.242 0.239 0.243 0.235 0.245 2,554,000 607,016 0.2377 2.420 2.390 2.430 2.350 2.450 255,400 2.3767 0.41%
2017-02-09 0 0.241 0.236 0.241 0.234 0.247 4,176,000 1,006,284 0.2410 2.410 2.360 2.410 2.340 2.470 417,600 2.4097 0.42%
2017-02-08 0 0.240 0.238 0.240 0.238 0.250 10,004,000 2,455,672 0.2455 2.400 2.380 2.400 2.380 2.500 1,000,400 2.4547 0.42%
2017-02-07 0 0.239 0.239 0.240 0.210 0.250 28,898,000 6,805,530 0.2355 2.390 2.390 2.400 2.100 2.500 2,889,800 2.3550 14.35%
2017-02-06 0 0.209 0.207 0.209 0.206 0.212 10,886,000 2,262,514 0.2078 2.090 2.070 2.090 2.060 2.120 1,088,600 2.0784 0.97%
2017-02-03 0 0.207 0.206 0.207 0.206 0.207 264,000 54,548 0.2066 2.070 2.060 2.070 2.060 2.070 26,400 2.0662 0.00%
2017-02-02 0 0.207 0.204 0.207 0.204 0.207 48,000 9,798 0.2041 2.070 2.040 2.070 2.040 2.070 4,800 2.0413 0.00%
2017-02-01 0 0.207 0.204 0.207 0.205 0.207 580,000 119,694 0.2064 2.070 2.040 2.070 2.050 2.070 58,000 2.0637 0.00%
2017-01-27 0 0.207 0.206 0.207 0.206 0.207 1,314,000 271,764 0.2068 2.070 2.060 2.070 2.060 2.070 131,400 2.0682 0.00%
2017-01-26 0 0.207 0.203 0.207 0.205 0.208 2,516,000 518,838 0.2062 2.070 2.030 2.070 2.050 2.080 251,600 2.0622 1.47%
2017-01-25 0 0.204 0.200 0.204 0.200 0.205 3,276,000 658,892 0.2011 2.040 2.000 2.040 2.000 2.050 327,600 2.0113 1.49%
2017-01-24 0 0.201 0.202 0.207 0.200 0.209 850,000 173,000 0.2035 2.010 2.020 2.070 2.000 2.090 85,000 2.0353 0.00%
2017-01-23 0 0.201 0.200 0.202 0.200 0.213 5,792,000 1,175,890 0.2030 2.010 2.000 2.020 2.000 2.130 579,200 2.0302 -4.74%
2017-01-20 0 0.211 0.211 0.214 0.201 0.215 2,874,000 597,910 0.2080 2.110 2.110 2.140 2.010 2.150 287,400 2.0804 0.48%
2017-01-19 0 0.210 0.201 0.210 0.207 0.210 824,000 172,920 0.2099 2.100 2.010 2.100 2.070 2.100 82,400 2.0985 2.44%
2017-01-18 0 0.205 0.205 0.209 0.201 0.206 1,416,000 289,222 0.2043 2.050 2.050 2.090 2.010 2.060 141,600 2.0425 2.50%
2017-01-17 0 0.200 0.200 0.206 0.198 0.205 1,358,000 274,058 0.2018 2.000 2.000 2.060 1.980 2.050 135,800 2.0181 -2.44%
2017-01-16 0 0.205 0.200 0.205 0.198 0.205 5,638,000 1,131,270 0.2007 2.050 2.000 2.050 1.980 2.050 563,800 2.0065 -0.97%
2017-01-13 0 0.207 0.207 0.211 0.195 0.215 5,534,000 1,157,740 0.2092 2.070 2.070 2.110 1.950 2.150 553,400 2.0920 -0.96%
2017-01-12 0 0.209 0.206 0.209 0.205 0.210 2,142,000 442,974 0.2068 2.090 2.060 2.090 2.050 2.100 214,200 2.0680 0.97%
2017-01-11 0 0.207 0.204 0.207 0.200 0.209 3,166,000 650,392 0.2054 2.070 2.040 2.070 2.000 2.090 316,600 2.0543 2.48%
2017-01-10 0 0.202 0.201 0.203 0.196 0.209 7,154,000 1,449,308 0.2026 2.020 2.010 2.030 1.960 2.090 715,400 2.0259 3.06%
2017-01-09 0 0.196 0.196 0.197 0.190 0.228 26,422,000 5,237,698 0.1982 1.960 1.960 1.970 1.900 2.280 2,642,200 1.9823 -12.89%
2017-01-06 0 0.225 0.220 0.225 0.225 0.225 694,270 156,208 0.2250 2.250 2.200 2.250 2.250 2.250 69,427 2.2500 2.27%
2017-01-05 0 0.220 0.215 0.219 0.210 0.229 1,586,000 338,428 0.2134 2.200 2.150 2.190 2.100 2.290 158,600 2.1338 -2.22%
2017-01-04 0 0.225 0.219 0.225 0.214 0.225 4,138,000 907,076 0.2192 2.250 2.190 2.250 2.140 2.250 413,800 2.1921 7.14%
2017-01-03 0 0.210 0.208 0.212 0.204 0.212 1,292,000 268,154 0.2075 2.100 2.080 2.120 2.040 2.120 129,200 2.0755 -1.41%
2016-12-30 0 0.213 0.205 0.213 0.202 0.220 3,216,000 671,944 0.2089 2.130 2.050 2.130 2.020 2.200 321,600 2.0894 -0.93%
2016-12-29 0 0.215 0.210 0.215 0.214 0.221 526,000 114,354 0.2174 2.150 2.100 2.150 2.140 2.210 52,600 2.1740 -3.59%
2016-12-28 0 0.223 0.218 0.223 0.200 0.224 2,646,000 557,356 0.2106 2.230 2.180 2.230 2.000 2.240 264,600 2.1064 4.21%
2016-12-23 0 0.214 0.210 0.214 0.210 0.218 1,670,000 356,996 0.2138 2.140 2.100 2.140 2.100 2.180 167,000 2.1377 0.00%
2016-12-22 0 0.214 0.213 0.214 0.212 0.222 3,344,000 717,196 0.2145 2.140 2.130 2.140 2.120 2.220 334,400 2.1447 -3.60%
2016-12-21 0 0.222 0.220 0.222 0.215 0.230 3,264,000 716,788 0.2196 2.220 2.200 2.220 2.150 2.300 326,400 2.1960 -2.63%
2016-12-20 0 0.228 0.219 0.228 0.220 0.228 252,000 55,756 0.2213 2.280 2.190 2.280 2.200 2.280 25,200 2.2125 1.33%
2016-12-19 0 0.225 0.221 0.225 0.220 0.230 1,582,000 355,758 0.2249 2.250 2.210 2.250 2.200 2.300 158,200 2.2488 -0.88%
2016-12-16 0 0.227 0.226 0.228 0.223 0.239 676,000 155,652 0.2303 2.270 2.260 2.280 2.230 2.390 67,600 2.3025 -1.30%
2016-12-15 0 0.230 0.229 0.230 0.212 0.240 8,624,000 1,920,816 0.2227 2.300 2.290 2.300 2.120 2.400 862,400 2.2273 6.48%
2016-12-14 0 0.216 0.215 0.216 0.215 0.224 1,206,000 261,648 0.2170 2.160 2.150 2.160 2.150 2.240 120,600 2.1696 -1.82%
2016-12-13 0 0.220 0.216 0.220 0.215 0.220 1,966,000 427,356 0.2174 2.200 2.160 2.200 2.150 2.200 196,600 2.1737 -0.45%
2016-12-12 0 0.221 0.219 0.221 0.217 0.225 4,774,000 1,050,052 0.2200 2.210 2.190 2.210 2.170 2.250 477,400 2.1995 -2.64%
2016-12-09 0 0.227 0.223 0.227 0.225 0.228 448,000 100,938 0.2253 2.270 2.230 2.270 2.250 2.280 44,800 2.2531 0.44%
2016-12-08 0 0.226 0.222 0.226 0.220 0.229 6,364,000 1,422,430 0.2235 2.260 2.220 2.260 2.200 2.290 636,400 2.2351 -0.88%
2016-12-07 0 0.228 0.226 0.228 0.226 0.230 3,452,000 781,194 0.2263 2.280 2.260 2.280 2.260 2.300 345,200 2.2630 -0.87%
2016-12-06 0 0.230 0.228 0.230 0.225 0.234 2,108,000 480,016 0.2277 2.300 2.280 2.300 2.250 2.340 210,800 2.2771 0.00%
2016-12-05 0 0.230 0.227 0.230 0.225 0.231 1,512,000 344,472 0.2278 2.300 2.270 2.300 2.250 2.310 151,200 2.2783 0.44%
2016-12-02 0 0.229 0.226 0.230 0.225 0.234 2,276,000 514,986 0.2263 2.290 2.260 2.300 2.250 2.340 227,600 2.2627 -0.43%
2016-12-01 0 0.230 0.228 0.230 0.225 0.233 4,992,000 1,132,610 0.2269 2.300 2.280 2.300 2.250 2.330 499,200 2.2689 -0.43%
2016-11-30 0 0.231 0.227 0.231 0.230 0.236 3,344,000 770,096 0.2303 2.310 2.270 2.310 2.300 2.360 334,400 2.3029 0.00%
2016-11-29 0 0.231 0.227 0.231 0.225 0.240 4,636,000 1,052,966 0.2271 2.310 2.270 2.310 2.250 2.400 463,600 2.2713 -0.43%
2016-11-28 0 0.232 0.227 0.232 0.227 0.240 4,346,000 1,004,092 0.2310 2.320 2.270 2.320 2.270 2.400 434,600 2.3104 -1.28%
2016-11-25 0 0.235 0.233 0.235 0.231 0.237 1,420,000 330,890 0.2330 2.350 2.330 2.350 2.310 2.370 142,000 2.3302 -1.67%
2016-11-24 0 0.239 0.234 0.240 0.233 0.239 1,116,000 261,678 0.2345 2.390 2.340 2.400 2.330 2.390 111,600 2.3448 -0.42%
2016-11-23 0 0.240 0.236 0.240 0.236 0.240 520,000 124,314 0.2391 2.400 2.360 2.400 2.360 2.400 52,000 2.3907 -0.83%
2016-11-22 0 0.242 0.241 0.242 0.235 0.245 2,890,000 692,684 0.2397 2.420 2.410 2.420 2.350 2.450 289,000 2.3968 0.00%
2016-11-21 0 0.242 0.240 0.242 0.240 0.242 706,000 170,342 0.2413 2.420 2.400 2.420 2.400 2.420 70,600 2.4128 -0.41%
2016-11-18 0 0.243 0.241 0.245 0.240 0.250 1,110,000 268,860 0.2422 2.430 2.410 2.450 2.400 2.500 111,000 2.4222 -0.82%
2016-11-17 0 0.245 0.240 0.245 0.240 0.246 1,352,000 325,392 0.2407 2.450 2.400 2.450 2.400 2.460 135,200 2.4067 -0.81%
2016-11-16 0 0.247 0.244 0.247 0.240 0.247 2,434,000 588,940 0.2420 2.470 2.440 2.470 2.400 2.470 243,400 2.4196 2.49%
2016-11-15 0 0.241 0.241 0.242 0.240 0.250 1,028,000 249,482 0.2427 2.410 2.410 2.420 2.400 2.500 102,800 2.4269 -0.82%
2016-11-14 0 0.243 0.241 0.243 0.242 0.247 996,000 243,008 0.2440 2.430 2.410 2.430 2.420 2.470 99,600 2.4398 -0.41%
2016-11-11 0 0.244 0.243 0.244 0.242 0.250 2,002,000 496,048 0.2478 2.440 2.430 2.440 2.420 2.500 200,200 2.4778 0.83%
2016-11-10 0 0.242 0.242 0.244 0.240 0.245 3,066,000 739,210 0.2411 2.420 2.420 2.440 2.400 2.450 306,600 2.4110 -1.63%
2016-11-09 0 0.246 0.243 0.246 0.240 0.248 10,816,000 2,628,092 0.2430 2.460 2.430 2.460 2.400 2.480 1,081,600 2.4298 -1.20%
2016-11-08 0 0.249 0.247 0.250 0.248 0.250 1,998,000 498,914 0.2497 2.490 2.470 2.500 2.480 2.500 199,800 2.4971 -0.40%
2016-11-07 0 0.250 0.250 0.255 0.245 0.255 2,496,000 620,840 0.2487 2.500 2.500 2.550 2.450 2.550 249,600 2.4873 -1.96%
2016-11-04 0 0.255 0.250 0.255 0.249 0.260 8,296,000 2,089,140 0.2518 2.550 2.500 2.550 2.490 2.600 829,600 2.5182 0.00%
2016-11-03 0 0.255 0.250 0.255 0.250 0.255 1,402,000 355,610 0.2536 2.550 2.500 2.550 2.500 2.550 140,200 2.5364 -1.92%
2016-11-02 0 0.260 0.255 0.260 0.255 0.260 784,000 200,130 0.2553 2.600 2.550 2.600 2.550 2.600 78,400 2.5527 0.00%
2016-11-01 0 0.260 0.250 0.260 0.255 0.260 1,196,000 305,000 0.2550 2.600 2.500 2.600 2.550 2.600 119,600 2.5502 1.96%
2016-10-31 0 0.255 0.255 0.260 0.255 0.255 2,850,000 726,750 0.2550 2.550 2.550 2.600 2.550 2.550 285,000 2.5500 0.00%
2016-10-28 0 0.255 0.250 0.255 0.250 0.260 1,908,000 486,070 0.2548 2.550 2.500 2.550 2.500 2.600 190,800 2.5475 0.00%
2016-10-27 0 0.255 0.255 0.260 0.250 0.260 2,478,000 630,550 0.2545 2.550 2.550 2.600 2.500 2.600 247,800 2.5446 -1.92%
2016-10-26 0 0.260 0.255 0.260 0.255 0.265 1,724,000 445,370 0.2583 2.600 2.550 2.600 2.550 2.650 172,400 2.5834 0.00%
2016-10-25 0 0.260 0.260 0.270 0.255 0.270 9,004,000 2,328,300 0.2586 2.600 2.600 2.700 2.550 2.700 900,400 2.5859 0.00%
2016-10-24 0 0.260 0.260 0.265 0.260 0.270 4,826,000 1,275,930 0.2644 2.600 2.600 2.650 2.600 2.700 482,600 2.6439 -3.70%
2016-10-20 0 0.270 0.265 0.270 0.265 0.275 2,586,000 694,040 0.2684 2.700 2.650 2.700 2.650 2.750 258,600 2.6838 1.89%
2016-10-19 0 0.265 0.260 0.265 0.260 0.265 2,086,000 545,380 0.2614 2.650 2.600 2.650 2.600 2.650 208,600 2.6145 1.92%
2016-10-18 0 0.260 0.260 0.265 0.260 0.275 12,410,000 3,284,670 0.2647 2.600 2.600 2.650 2.600 2.750 1,241,000 2.6468 -3.70%
2016-10-17 0 0.270 0.265 0.270 0.265 0.270 536,000 144,680 0.2699 2.700 2.650 2.700 2.650 2.700 53,600 2.6993 0.00%
2016-10-14 0 0.270 0.270 0.275 0.265 0.280 4,896,000 1,324,760 0.2706 2.700 2.700 2.750 2.650 2.800 489,600 2.7058 0.00%
2016-10-13 0 0.270 0.265 0.270 0.270 0.280 3,527,000 957,290 0.2714 2.700 2.650 2.700 2.700 2.800 352,700 2.7142 -1.82%
2016-10-12 0 0.275 0.270 0.275 0.270 0.280 6,842,000 1,878,730 0.2746 2.750 2.700 2.750 2.700 2.800 684,200 2.7459 1.85%
2016-10-11 0 0.270 0.270 0.275 0.265 0.285 6,018,000 1,647,280 0.2737 2.700 2.700 2.750 2.650 2.850 601,800 2.7373 -1.82%
2016-10-07 0 0.275 0.275 0.280 0.265 0.285 8,036,000 2,231,310 0.2777 2.750 2.750 2.800 2.650 2.850 803,600 2.7766 3.77%
2016-10-06 0 0.265 0.265 0.270 0.265 0.280 2,258,000 613,850 0.2719 2.650 2.650 2.700 2.650 2.800 225,800 2.7186 -3.64%
2016-10-05 0 0.275 0.270 0.275 0.260 0.285 11,044,000 3,031,920 0.2745 2.750 2.700 2.750 2.600 2.850 1,104,400 2.7453 7.84%
2016-10-04 0 0.255 0.255 0.260 0.250 0.260 3,386,000 867,500 0.2562 2.550 2.550 2.600 2.500 2.600 338,600 2.5620 0.00%
2016-10-03 0 0.255 0.255 0.260 0.255 0.260 620,000 161,100 0.2598 2.550 2.550 2.600 2.550 2.600 62,000 2.5984 -1.92%
2016-09-30 0 0.260 0.260 0.265 0.260 0.265 3,350,000 871,450 0.2601 2.600 2.600 2.650 2.600 2.650 335,000 2.6013 0.00%
2016-09-29 0 0.260 0.260 0.265 0.260 0.265 2,162,000 572,020 0.2646 2.600 2.600 2.650 2.600 2.650 216,200 2.6458 -1.89%
2016-09-28 0 0.265 0.260 0.265 0.250 0.280 12,832,000 3,421,440 0.2666 2.650 2.600 2.650 2.500 2.800 1,283,200 2.6663 6.00%
2016-09-27 0 0.250 0.250 0.255 0.250 0.260 10,196,000 2,591,280 0.2541 2.500 2.500 2.550 2.500 2.600 1,019,600 2.5415 -1.96%
2016-09-26 0 0.255 0.255 0.260 0.250 0.260 6,150,000 1,579,700 0.2569 2.550 2.550 2.600 2.500 2.600 615,000 2.5686 -1.92%
2016-09-23 0 0.260 0.260 0.265 0.260 0.265 6,184,000 1,615,520 0.2612 2.600 2.600 2.650 2.600 2.650 618,400 2.6124 -1.89%
2016-09-22 0 0.265 0.255 0.265 0.255 0.265 7,814,000 2,037,510 0.2608 2.650 2.550 2.650 2.550 2.650 781,400 2.6075 0.00%
2016-09-21 0 0.265 0.260 0.265 0.255 0.265 4,378,000 1,129,150 0.2579 2.650 2.600 2.650 2.550 2.650 437,800 2.5791 1.92%
2016-09-20 0 0.260 0.255 0.260 0.255 0.265 8,366,000 2,160,470 0.2582 2.600 2.550 2.600 2.550 2.650 836,600 2.5824 -1.89%
2016-09-19 0 0.265 0.265 0.270 0.255 0.285 25,222,000 6,705,250 0.2658 2.650 2.650 2.700 2.550 2.850 2,522,200 2.6585 -7.02%
2016-09-15 0 0.285 0.280 0.285 0.270 0.290 22,688,000 6,419,310 0.2829 2.850 2.800 2.850 2.700 2.900 2,268,800 2.8294 5.56%
2016-09-14 0 0.270 0.270 0.275 0.260 0.280 11,252,000 3,051,660 0.2712 2.700 2.700 2.750 2.600 2.800 1,125,200 2.7121 1.89%
2016-09-13 0 0.265 0.260 0.265 0.247 0.280 24,810,000 6,575,268 0.2650 2.650 2.600 2.650 2.470 2.800 2,481,000 2.6502 7.72%
2016-09-12 0 0.246 0.245 0.246 0.245 0.255 16,204,000 4,049,700 0.2499 2.460 2.450 2.460 2.450 2.550 1,620,400 2.4992 -7.17%
2016-09-09 0 0.265 0.260 0.265 0.250 0.265 17,730,000 4,599,420 0.2594 2.650 2.600 2.650 2.500 2.650 1,773,000 2.5941 0.00%
2016-09-08 0 0.265 0.260 0.265 0.260 0.300 102,894,000 27,951,960 0.2717 2.650 2.600 2.650 2.600 3.000 10,289,400 2.7166 -11.67%
2016-09-07 0 0.300 0.295 0.300 0.244 0.315 98,852,000 28,038,108 0.2836 3.000 2.950 3.000 2.440 3.150 9,885,200 2.8364 22.95%
2016-09-06 0 0.244 0.243 0.244 0.241 0.248 15,824,000 3,875,484 0.2449 2.440 2.430 2.440 2.410 2.480 1,582,400 2.4491 0.00%
2016-09-05 0 0.244 0.242 0.244 0.238 0.244 3,896,000 948,474 0.2434 2.440 2.420 2.440 2.380 2.440 389,600 2.4345 2.52%
2016-09-02 0 0.238 0.238 0.241 0.236 0.243 3,859,800 920,488 0.2385 2.380 2.380 2.410 2.360 2.430 385,980 2.3848 -0.42%
2016-09-01 0 0.239 0.239 0.240 0.238 0.245 2,392,000 580,142 0.2425 2.390 2.390 2.400 2.380 2.450 239,200 2.4253 -0.42%
2016-08-31 0 0.240 0.238 0.240 0.236 0.242 1,796,000 428,996 0.2389 2.400 2.380 2.400 2.360 2.420 179,600 2.3886 -1.23%
2016-08-30 0 0.243 0.239 0.243 0.238 0.247 2,648,000 642,254 0.2425 2.430 2.390 2.430 2.380 2.470 264,800 2.4254 1.25%
2016-08-29 0 0.240 0.239 0.241 0.236 0.242 3,042,000 726,672 0.2389 2.400 2.390 2.410 2.360 2.420 304,200 2.3888 0.00%
2016-08-26 0 0.240 0.240 0.242 0.239 0.243 912,000 219,604 0.2408 2.400 2.400 2.420 2.390 2.430 91,200 2.4079 -0.41%
2016-08-25 0 0.241 0.240 0.241 0.236 0.242 1,700,000 405,970 0.2388 2.410 2.400 2.410 2.360 2.420 170,000 2.3881 0.42%
2016-08-24 0 0.240 0.239 0.240 0.239 0.241 546,000 131,068 0.2401 2.400 2.390 2.400 2.390 2.410 54,600 2.4005 0.00%
2016-08-23 0 0.240 0.236 0.240 0.234 0.241 3,024,000 721,678 0.2387 2.400 2.360 2.400 2.340 2.410 302,400 2.3865 0.42%
2016-08-22 0 0.239 0.238 0.239 0.237 0.244 2,396,000 572,308 0.2389 2.390 2.380 2.390 2.370 2.440 239,600 2.3886 -1.24%
2016-08-19 0 0.242 0.240 0.243 0.236 0.244 2,026,000 486,792 0.2403 2.420 2.400 2.430 2.360 2.440 202,600 2.4027 0.83%
2016-08-18 0 0.240 0.238 0.240 0.235 0.242 4,140,000 992,480 0.2397 2.400 2.380 2.400 2.350 2.420 414,000 2.3973 1.27%
2016-08-17 0 0.237 0.237 0.238 0.235 0.242 2,130,600 506,118 0.2375 2.370 2.370 2.380 2.350 2.420 213,060 2.3755 -1.25%
2016-08-16 0 0.240 0.239 0.240 0.237 0.244 2,108,000 506,154 0.2401 2.400 2.390 2.400 2.370 2.440 210,800 2.4011 -0.83%
2016-08-15 0 0.242 0.240 0.241 0.237 0.243 1,544,000 371,334 0.2405 2.420 2.400 2.410 2.370 2.430 154,400 2.4050 1.26%
2016-08-12 0 0.239 0.238 0.239 0.226 0.244 3,266,000 780,966 0.2391 2.390 2.380 2.390 2.260 2.440 326,600 2.3912 0.42%
2016-08-11 0 0.238 0.236 0.238 0.237 0.244 2,744,000 655,652 0.2389 2.380 2.360 2.380 2.370 2.440 274,400 2.3894 1.28%
2016-08-10 0 0.235 0.235 0.237 0.233 0.244 5,390,000 1,305,238 0.2422 2.350 2.350 2.370 2.330 2.440 539,000 2.4216 -3.69%
2016-08-09 0 0.244 0.242 0.244 0.237 0.244 1,642,000 397,024 0.2418 2.440 2.420 2.440 2.370 2.440 164,200 2.4179 0.00%
2016-08-08 0 0.244 0.240 0.244 0.234 0.244 1,434,000 342,584 0.2389 2.440 2.400 2.440 2.340 2.440 143,400 2.3890 3.83%
2016-08-05 0 0.235 0.234 0.235 0.234 0.243 2,752,000 651,634 0.2368 2.350 2.340 2.350 2.340 2.430 275,200 2.3679 -1.67%
2016-08-04 0 0.239 0.238 0.239 0.234 0.239 218,000 51,660 0.2370 2.390 2.380 2.390 2.340 2.390 21,800 2.3697 1.70%
2016-08-03 0 0.235 0.234 0.235 0.232 0.244 1,940,000 459,164 0.2367 2.350 2.340 2.350 2.320 2.440 194,000 2.3668 -2.49%
2016-08-01 0 0.241 0.232 0.241 0.233 0.244 536,000 126,354 0.2357 2.410 2.320 2.410 2.330 2.440 53,600 2.3574 3.88%
2016-07-29 0 0.232 0.232 0.235 0.231 0.244 1,941,600 457,861 0.2358 2.320 2.320 2.350 2.310 2.440 194,160 2.3582 -1.28%
2016-07-28 0 0.235 0.233 0.235 0.233 0.241 1,962,000 462,816 0.2359 2.350 2.330 2.350 2.330 2.410 196,200 2.3589 -1.26%
2016-07-27 0 0.238 0.236 0.238 0.236 0.245 3,092,000 745,564 0.2411 2.380 2.360 2.380 2.360 2.450 309,200 2.4113 -0.83%
2016-07-26 0 0.240 0.235 0.240 0.233 0.245 6,612,000 1,558,730 0.2357 2.400 2.350 2.400 2.330 2.450 661,200 2.3574 0.00%
2016-07-25 0 0.240 0.239 0.240 0.239 0.260 7,016,000 1,712,442 0.2441 2.400 2.390 2.400 2.390 2.600 701,600 2.4408 -4.00%
2016-07-22 0 0.250 0.249 0.250 0.247 0.265 2,712,000 687,780 0.2536 2.500 2.490 2.500 2.470 2.650 271,200 2.5361 -1.96%
2016-07-21 0 0.255 0.246 0.255 0.245 0.255 1,756,000 438,708 0.2498 2.550 2.460 2.550 2.450 2.550 175,600 2.4983 3.66%
2016-07-20 0 0.246 0.245 0.248 0.238 0.249 4,014,000 978,432 0.2438 2.460 2.450 2.480 2.380 2.490 401,400 2.4375 1.65%
2016-07-19 0 0.242 0.241 0.243 0.237 0.247 726,000 175,804 0.2422 2.420 2.410 2.430 2.370 2.470 72,600 2.4215 0.41%
2016-07-18 0 0.241 0.239 0.242 0.235 0.247 820,000 197,042 0.2403 2.410 2.390 2.420 2.350 2.470 82,000 2.4030 -0.82%
2016-07-15 0 0.243 0.243 0.245 0.242 0.245 104,000 25,430 0.2445 2.430 2.430 2.450 2.420 2.450 10,400 2.4452 1.25%
2016-07-14 0 0.240 0.239 0.240 0.225 0.241 1,906,000 445,838 0.2339 2.400 2.390 2.400 2.250 2.410 190,600 2.3391 1.69%
2016-07-13 0 0.236 0.235 0.236 0.235 0.248 2,634,000 629,236 0.2389 2.360 2.350 2.360 2.350 2.480 263,400 2.3889 -1.67%
2016-07-12 0 0.240 0.239 0.240 0.236 0.240 612,000 145,678 0.2380 2.400 2.390 2.400 2.360 2.400 61,200 2.3804 1.69%
2016-07-11 0 0.236 0.236 0.239 0.235 0.242 1,530,000 364,888 0.2385 2.360 2.360 2.390 2.350 2.420 153,000 2.3849 -1.67%
2016-07-08 0 0.240 0.239 0.243 0.235 0.244 1,114,000 266,190 0.2389 2.400 2.390 2.430 2.350 2.440 111,400 2.3895 0.42%
2016-07-07 0 0.239 0.236 0.239 0.236 0.248 1,396,000 336,084 0.2407 2.390 2.360 2.390 2.360 2.480 139,600 2.4075 -2.45%
2016-07-06 0 0.245 0.245 0.246 0.240 0.248 1,634,000 393,906 0.2411 2.450 2.450 2.460 2.400 2.480 163,400 2.4107 1.24%
2016-07-05 0 0.242 0.242 0.244 0.242 0.249 318,000 77,862 0.2448 2.420 2.420 2.440 2.420 2.490 31,800 2.4485 -0.82%
2016-07-04 0 0.244 0.244 0.250 0.240 0.260 1,700,000 419,424 0.2467 2.440 2.440 2.500 2.400 2.600 170,000 2.4672 0.00%
2016-06-30 0 0.244 0.243 0.244 0.231 0.255 9,528,000 2,303,492 0.2418 2.440 2.430 2.440 2.310 2.550 952,800 2.4176 3.39%
2016-06-29 0 0.236 0.236 0.238 0.236 0.249 958,000 231,018 0.2411 2.360 2.360 2.380 2.360 2.490 95,800 2.4115 -4.07%
2016-06-28 0 0.246 0.246 0.247 0.235 0.248 676,010 161,702 0.2392 2.460 2.460 2.470 2.350 2.480 67,601 2.3920 1.65%
2016-06-27 0 0.242 0.242 0.243 0.236 0.248 1,010,000 242,360 0.2400 2.420 2.420 2.430 2.360 2.480 101,000 2.3996 -1.22%
2016-06-24 0 0.245 0.239 0.245 0.237 0.250 4,462,000 1,076,372 0.2412 2.450 2.390 2.450 2.370 2.500 446,200 2.4123 -0.81%
2016-06-23 0 0.247 0.247 0.248 0.242 0.250 2,416,000 600,102 0.2484 2.470 2.470 2.480 2.420 2.500 241,600 2.4839 -1.20%
2016-06-22 0 0.250 0.248 0.250 0.246 0.255 4,784,000 1,193,966 0.2496 2.500 2.480 2.500 2.460 2.550 478,400 2.4957 -1.96%
2016-06-21 0 0.255 0.250 0.255 0.250 0.270 7,748,000 1,972,614 0.2546 2.550 2.500 2.550 2.500 2.700 774,800 2.5460 0.00%
2016-06-20 0 0.255 0.255 0.260 0.255 0.285 3,282,000 867,402 0.2643 2.550 2.550 2.600 2.550 2.850 328,200 2.6429 -7.27%
2016-06-17 0 0.275 0.275 0.280 0.260 0.280 3,768,000 1,011,390 0.2684 2.750 2.750 2.800 2.600 2.800 376,800 2.6842 5.77%
2016-06-16 0 0.260 0.255 0.260 0.255 0.280 2,888,000 755,414 0.2616 2.600 2.550 2.600 2.550 2.800 288,800 2.6157 -3.70%
2016-06-15 0 0.270 0.270 0.275 0.270 0.280 336,000 92,160 0.2743 2.700 2.700 2.750 2.700 2.800 33,600 2.7429 0.00%
2016-06-14 0 0.270 0.270 0.275 0.260 0.275 3,088,000 830,980 0.2691 2.700 2.700 2.750 2.600 2.750 308,800 2.6910 1.89%
2016-06-13 0 0.265 0.260 0.265 0.260 0.285 7,472,000 2,024,054 0.2709 2.650 2.600 2.650 2.600 2.850 747,200 2.7089 -7.02%
2016-06-10 0 0.285 0.285 0.290 0.250 0.290 16,640,000 4,550,724 0.2735 2.850 2.850 2.900 2.500 2.900 1,664,000 2.7348 16.33%
2016-06-08 0 0.245 0.245 0.249 0.231 0.255 10,188,000 2,468,778 0.2423 2.450 2.450 2.490 2.310 2.550 1,018,800 2.4232 5.15%
2016-06-07 0 0.233 0.233 0.235 0.233 0.241 2,862,000 677,506 0.2367 2.330 2.330 2.350 2.330 2.410 286,200 2.3672 -2.51%
2016-06-06 0 0.239 0.239 0.240 0.234 0.255 6,328,730 1,528,674 0.2415 2.390 2.390 2.400 2.340 2.550 632,873 2.4155 -3.24%
2016-06-03 0 0.247 0.247 0.250 0.245 0.255 7,198,000 1,795,826 0.2495 2.470 2.470 2.500 2.450 2.550 719,800 2.4949 0.41%
2016-06-02 0 0.246 0.242 0.246 0.240 0.249 1,622,000 394,736 0.2434 2.460 2.420 2.460 2.400 2.490 162,200 2.4336 0.41%
2016-06-01 0 0.245 0.245 0.246 0.241 0.248 5,280,000 1,270,712 0.2407 2.450 2.450 2.460 2.410 2.480 528,000 2.4067 0.82%
2016-05-31 0 0.243 0.240 0.243 0.240 0.265 27,058,892 6,793,781 0.2511 2.430 2.400 2.430 2.400 2.650 2,705,889 2.5107 -4.71%
2016-05-30 0 0.255 0.250 0.255 0.255 0.275 4,090,000 1,064,670 0.2603 2.550 2.500 2.550 2.550 2.750 409,000 2.6031 0.00%
2016-05-27 0 0.255 0.250 0.255 0.250 0.260 1,364,000 347,680 0.2549 2.550 2.500 2.550 2.500 2.600 136,400 2.5490 0.00%
2016-05-26 0 0.255 0.250 0.255 0.249 0.255 2,730,148 685,351 0.2510 2.550 2.500 2.550 2.490 2.550 273,015 2.5103 2.82%
2016-05-25 0 0.248 0.248 0.249 0.248 0.260 4,186,000 1,054,680 0.2520 2.480 2.480 2.490 2.480 2.600 418,600 2.5195 -0.80%
2016-05-24 0 0.250 0.250 0.255 0.250 0.260 4,276,000 1,075,720 0.2516 2.500 2.500 2.550 2.500 2.600 427,600 2.5157 -1.96%
2016-05-23 0 0.255 0.255 0.260 0.255 0.270 5,608,000 1,463,910 0.2610 2.550 2.550 2.600 2.550 2.700 560,800 2.6104 -3.77%
2016-05-20 0 0.265 0.265 0.270 0.265 0.275 2,640,000 704,840 0.2670 2.650 2.650 2.700 2.650 2.750 264,000 2.6698 0.00%
2016-05-19 0 0.265 0.265 0.270 0.265 0.275 1,725,341 459,823 0.2665 2.650 2.650 2.700 2.650 2.750 172,534 2.6651 -1.85%
2016-05-18 0 0.270 0.260 0.270 0.260 0.275 2,230,000 589,210 0.2642 2.700 2.600 2.700 2.600 2.750 223,000 2.6422 1.89%
2016-05-17 0 0.265 0.260 0.265 0.260 0.275 1,416,000 377,590 0.2667 2.650 2.600 2.650 2.600 2.750 141,600 2.6666 0.00%
2016-05-16 0 0.265 0.265 0.270 0.265 0.275 1,446,000 389,980 0.2697 2.650 2.650 2.700 2.650 2.750 144,600 2.6970 -1.85%
2016-05-13 0 0.270 0.265 0.270 0.270 0.285 7,386,288 2,050,803 0.2777 2.700 2.650 2.700 2.700 2.850 738,629 2.7765 -3.57%
2016-05-12 0 0.280 0.280 0.285 0.280 0.295 3,592,000 1,027,860 0.2862 2.800 2.800 2.850 2.800 2.950 359,200 2.8615 -6.67%
2016-05-11 0 0.300 0.290 0.300 0.290 0.300 592,000 175,120 0.2958 3.000 2.900 3.000 2.900 3.000 59,200 2.9581 1.69%
2016-05-10 0 0.295 0.295 0.300 0.290 0.300 1,310,000 383,160 0.2925 2.950 2.950 3.000 2.900 3.000 131,000 2.9249 -1.67%
2016-05-09 0 0.300 0.295 0.300 0.280 0.300 3,676,000 1,061,410 0.2887 3.000 2.950 3.000 2.800 3.000 367,600 2.8874 5.26%
2016-05-06 0 0.285 0.280 0.285 0.285 0.295 3,167,936 912,291 0.2880 2.850 2.800 2.850 2.850 2.950 316,794 2.8798 -3.39%
2016-05-05 0 0.295 0.290 0.295 0.285 0.300 3,380,000 983,406 0.2909 2.950 2.900 2.950 2.850 3.000 338,000 2.9095 0.00%
2016-05-04 0 0.295 0.290 0.300 0.285 0.300 6,315,000 1,834,375 0.2905 2.950 2.900 3.000 2.850 3.000 631,500 2.9048 -1.67%
2016-05-03 0 0.300 0.295 0.300 0.300 0.305 1,234,000 370,650 0.3004 3.000 2.950 3.000 3.000 3.050 123,400 3.0036 -1.64%
2016-04-29 0 0.305 0.300 0.305 0.290 0.315 4,082,000 1,225,000 0.3001 3.050 3.000 3.050 2.900 3.150 408,200 3.0010 -3.17%
2016-04-28 0 0.315 0.310 0.315 0.310 0.325 896,000 283,750 0.3167 3.150 3.100 3.150 3.100 3.250 89,600 3.1669 -1.56%
2016-04-27 0 0.320 0.315 0.320 0.315 0.325 488,000 155,390 0.3184 3.200 3.150 3.200 3.150 3.250 48,800 3.1842 1.59%
2016-04-26 0 0.315 0.315 0.320 0.315 0.335 4,433,400 1,432,084 0.3230 3.150 3.150 3.200 3.150 3.350 443,340 3.2302 -1.56%
2016-04-25 0 0.320 0.320 0.325 0.295 0.330 4,706,000 1,507,210 0.3203 3.200 3.200 3.250 2.950 3.300 470,600 3.2027 6.67%
2016-04-22 0 0.300 0.295 0.300 0.290 0.300 3,848,000 1,142,780 0.2970 3.000 2.950 3.000 2.900 3.000 384,800 2.9698 1.69%
2016-04-21 0 0.295 0.295 0.300 0.295 0.305 5,328,000 1,597,410 0.2998 2.950 2.950 3.000 2.950 3.050 532,800 2.9981 0.00%
2016-04-20 0 0.295 0.295 0.300 0.295 0.300 3,220,913 962,533 0.2988 2.950 2.950 3.000 2.950 3.000 322,091 2.9884 -1.67%
2016-04-19 0 0.300 0.300 0.305 0.295 0.310 7,500,000 2,250,490 0.3001 3.000 3.000 3.050 2.950 3.100 750,000 3.0007 -1.64%
2016-04-18 0 0.305 0.300 0.305 0.295 0.315 10,022,667 3,017,813 0.3011 3.050 3.000 3.050 2.950 3.150 1,002,267 3.0110 -1.61%
2016-04-15 0 0.310 0.310 0.315 0.305 0.345 22,354,000 7,096,140 0.3174 3.100 3.100 3.150 3.050 3.450 2,235,400 3.1744 -8.82%
2016-04-14 0 0.340 0.335 0.340 0.340 0.360 5,126,000 1,782,150 0.3477 3.400 3.350 3.400 3.400 3.600 512,600 3.4767 -2.86%
2016-04-13 0 0.350 0.345 0.350 0.345 0.355 2,752,000 961,680 0.3494 3.500 3.450 3.500 3.450 3.550 275,200 3.4945 2.94%
2016-04-12 0 0.340 0.335 0.340 0.335 0.345 1,538,000 524,830 0.3412 3.400 3.350 3.400 3.350 3.450 153,800 3.4124 0.00%
2016-04-11 0 0.340 0.335 0.340 0.330 0.345 2,078,000 698,130 0.3360 3.400 3.350 3.400 3.300 3.450 207,800 3.3596 1.49%
2016-04-08 0 0.335 0.330 0.340 0.330 0.355 6,102,000 2,061,140 0.3378 3.350 3.300 3.400 3.300 3.550 610,200 3.3778 -5.63%
2016-04-07 0 0.355 0.355 0.360 0.350 0.385 2,518,000 895,830 0.3558 3.550 3.550 3.600 3.500 3.850 251,800 3.5577 -2.74%
2016-04-06 0 0.365 0.360 0.365 0.350 0.370 2,322,000 835,420 0.3598 3.650 3.600 3.650 3.500 3.700 232,200 3.5978 4.29%
2016-04-05 0 0.350 0.350 0.360 0.350 0.370 2,460,000 875,400 0.3559 3.500 3.500 3.600 3.500 3.700 246,000 3.5585 -5.41%
2016-04-01 0 0.370 0.365 0.370 0.365 0.380 996,000 366,670 0.3681 3.700 3.650 3.700 3.650 3.800 99,600 3.6814 -1.33%
2016-03-31 0 0.375 0.370 0.375 0.370 0.385 3,930,000 1,480,240 0.3767 3.750 3.700 3.750 3.700 3.850 393,000 3.7665 1.35%
2016-03-30 0 0.370 0.365 0.370 0.365 0.390 11,028,000 4,175,860 0.3787 3.700 3.650 3.700 3.650 3.900 1,102,800 3.7866 1.37%
2016-03-29 0 0.365 0.360 0.365 0.355 0.370 5,258,000 1,902,500 0.3618 3.650 3.600 3.650 3.550 3.700 525,800 3.6183 2.82%
2016-03-24 0 0.355 0.350 0.355 0.345 0.360 1,408,000 494,710 0.3514 3.550 3.500 3.550 3.450 3.600 140,800 3.5136 -1.39%
2016-03-23 0 0.360 0.355 0.360 0.350 0.360 2,130,000 756,510 0.3552 3.600 3.550 3.600 3.500 3.600 213,000 3.5517 0.00%
2016-03-22 0 0.360 0.355 0.360 0.350 0.365 5,890,000 2,107,760 0.3579 3.600 3.550 3.600 3.500 3.650 589,000 3.5785 1.41%
2016-03-21 0 0.355 0.350 0.355 0.350 0.360 6,508,000 2,323,189 0.3570 3.550 3.500 3.550 3.500 3.600 650,800 3.5697 2.90%
2016-03-18 0 0.345 0.340 0.350 0.335 0.350 2,874,000 972,700 0.3384 3.450 3.400 3.500 3.350 3.500 287,400 3.3845 1.47%
2016-03-17 0 0.340 0.335 0.340 0.335 0.345 844,000 285,410 0.3382 3.400 3.350 3.400 3.350 3.450 84,400 3.3816 1.49%
2016-03-16 0 0.335 0.335 0.340 0.335 0.350 1,310,000 446,816 0.3411 3.350 3.350 3.400 3.350 3.500 131,000 3.4108 -1.47%
2016-03-15 0 0.340 0.335 0.340 0.335 0.350 1,212,000 412,910 0.3407 3.400 3.350 3.400 3.350 3.500 121,200 3.4068 0.00%
2016-03-14 0 0.340 0.340 0.345 0.335 0.345 2,053,800 698,032 0.3399 3.400 3.400 3.450 3.350 3.450 205,380 3.3987 1.49%
2016-03-11 0 0.335 0.335 0.340 0.335 0.340 1,098,000 372,860 0.3396 3.350 3.350 3.400 3.350 3.400 109,800 3.3958 0.00%
2016-03-10 0 0.335 0.335 0.340 0.335 0.345 714,000 241,130 0.3377 3.350 3.350 3.400 3.350 3.450 71,400 3.3772 -1.47%
2016-03-09 0 0.340 0.335 0.340 0.335 0.350 1,500,000 505,430 0.3370 3.400 3.350 3.400 3.350 3.500 150,000 3.3695 0.00%
2016-03-08 0 0.340 0.340 0.345 0.335 0.350 3,334,129 1,134,321 0.3402 3.400 3.400 3.450 3.350 3.500 333,413 3.4022 -2.86%
2016-03-07 0 0.350 0.345 0.350 0.345 0.360 2,266,000 796,000 0.3513 3.500 3.450 3.500 3.450 3.600 226,600 3.5128 -1.41%
2016-03-04 0 0.355 0.350 0.360 0.350 0.365 4,860,000 1,728,680 0.3557 3.550 3.500 3.600 3.500 3.650 486,000 3.5570 -2.74%
2016-03-03 0 0.365 0.355 0.365 0.355 0.380 2,440,000 881,340 0.3612 3.650 3.550 3.650 3.550 3.800 244,000 3.6120 -1.35%
2016-03-02 0 0.370 0.370 0.375 0.360 0.380 3,812,000 1,410,870 0.3701 3.700 3.700 3.750 3.600 3.800 381,200 3.7011 1.37%
2016-03-01 0 0.365 0.355 0.365 0.355 0.365 3,524,000 1,276,570 0.3623 3.650 3.550 3.650 3.550 3.650 352,400 3.6225 -1.35%
2016-02-29 0 0.370 0.360 0.370 0.360 0.370 7,168,000 2,608,740 0.3639 3.700 3.600 3.700 3.600 3.700 716,800 3.6394 1.37%
2016-02-26 0 0.365 0.360 0.365 0.350 0.370 2,960,000 1,068,110 0.3608 3.650 3.600 3.650 3.500 3.700 296,000 3.6085 4.29%
2016-02-25 0 0.350 0.345 0.350 0.340 0.365 4,818,000 1,712,890 0.3555 3.500 3.450 3.500 3.400 3.650 481,800 3.5552 -4.11%
2016-02-24 0 0.365 0.360 0.365 0.360 0.370 3,906,000 1,416,400 0.3626 3.650 3.600 3.650 3.600 3.700 390,600 3.6262 0.00%
2016-02-23 0 0.365 0.360 0.365 0.355 0.370 4,364,000 1,581,280 0.3623 3.650 3.600 3.650 3.550 3.700 436,400 3.6235 1.39%
2016-02-22 0 0.360 0.350 0.360 0.350 0.360 2,096,000 742,720 0.3544 3.600 3.500 3.600 3.500 3.600 209,600 3.5435 1.41%
2016-02-19 0 0.355 0.345 0.355 0.335 0.355 2,666,000 936,680 0.3513 3.550 3.450 3.550 3.350 3.550 266,600 3.5134 1.43%
2016-02-18 0 0.350 0.345 0.350 0.345 0.360 2,988,000 1,046,800 0.3503 3.500 3.450 3.500 3.450 3.600 298,800 3.5033 1.45%
2016-02-17 0 0.345 0.340 0.345 0.340 0.355 2,726,000 937,630 0.3440 3.450 3.400 3.450 3.400 3.550 272,600 3.4396 2.99%
2016-02-16 0 0.335 0.330 0.335 0.305 0.355 3,554,000 1,195,420 0.3364 3.350 3.300 3.350 3.050 3.550 355,400 3.3636 9.84%
2016-02-15 0 0.305 0.300 0.305 0.300 0.310 1,316,000 400,690 0.3045 3.050 3.000 3.050 3.000 3.100 131,600 3.0448 3.39%
2016-02-12 0 0.295 0.295 0.300 0.290 0.315 1,602,000 487,950 0.3046 2.950 2.950 3.000 2.900 3.150 160,200 3.0459 -4.84%
2016-02-11 0 0.310 0.305 0.310 0.305 0.325 1,142,000 352,270 0.3085 3.100 3.050 3.100 3.050 3.250 114,200 3.0847 -4.62%
2016-02-05 0 0.325 0.315 0.325 0.305 0.330 4,050,000 1,260,880 0.3113 3.250 3.150 3.250 3.050 3.300 405,000 3.1133 0.00%
2016-02-04 0 0.325 0.320 0.325 0.315 0.350 5,548,000 1,869,610 0.3370 3.250 3.200 3.250 3.150 3.500 554,800 3.3699 -4.41%
2016-02-03 0 0.340 0.335 0.340 0.335 0.375 11,424,000 4,074,020 0.3566 3.400 3.350 3.400 3.350 3.750 1,142,400 3.5662 1.49%
2016-02-02 0 0.335 0.330 0.340 0.305 0.340 2,574,000 838,410 0.3257 3.350 3.300 3.400 3.050 3.400 257,400 3.2572 9.84%
2016-02-01 0 0.305 0.305 0.315 0.295 0.320 2,045,913 634,311 0.3100 3.050 3.050 3.150 2.950 3.200 204,591 3.1004 1.67%
2016-01-29 0 0.300 0.300 0.305 0.295 0.305 3,410,000 1,019,330 0.2989 3.000 3.000 3.050 2.950 3.050 341,000 2.9892 0.00%
2016-01-28 0 0.300 0.295 0.300 0.295 0.310 7,674,000 2,299,660 0.2997 3.000 2.950 3.000 2.950 3.100 767,400 2.9967 3.45%
2016-01-27 0 0.290 0.280 0.290 0.270 0.300 5,684,000 1,634,170 0.2875 2.900 2.800 2.900 2.700 3.000 568,400 2.8750 7.41%
2016-01-26 0 0.270 0.265 0.270 0.260 0.275 4,328,000 1,153,670 0.2666 2.700 2.650 2.700 2.600 2.750 432,800 2.6656 1.89%
2016-01-25 0 0.265 0.265 0.270 0.255 0.270 2,456,000 637,860 0.2597 2.650 2.650 2.700 2.550 2.700 245,600 2.5971 1.92%
2016-01-22 0 0.260 0.255 0.260 0.250 0.275 3,400,000 882,230 0.2595 2.600 2.550 2.600 2.500 2.750 340,000 2.5948 0.00%
2016-01-21 0 0.260 0.260 0.265 0.260 0.285 3,368,000 909,390 0.2700 2.600 2.600 2.650 2.600 2.850 336,800 2.7001 -7.14%
2016-01-20 0 0.280 0.275 0.285 0.270 0.290 3,762,000 1,055,570 0.2806 2.800 2.750 2.850 2.700 2.900 376,200 2.8059 -5.08%
2016-01-19 0 0.295 0.290 0.295 0.280 0.300 7,778,000 2,237,190 0.2876 2.950 2.900 2.950 2.800 3.000 777,800 2.8763 1.72%
2016-01-18 0 0.290 0.285 0.290 0.280 0.310 10,836,000 3,134,020 0.2892 2.900 2.850 2.900 2.800 3.100 1,083,600 2.8922 -9.38%
2016-01-15 0 0.320 0.310 0.320 0.300 0.340 4,210,000 1,349,650 0.3206 3.200 3.100 3.200 3.000 3.400 421,000 3.2058 -5.88%
2016-01-14 0 0.340 0.330 0.340 0.330 0.340 962,000 325,080 0.3379 3.400 3.300 3.400 3.300 3.400 96,200 3.3792 0.00%
2016-01-13 0 0.340 0.335 0.340 0.330 0.345 2,424,000 825,040 0.3404 3.400 3.350 3.400 3.300 3.450 242,400 3.4036 3.03%
2016-01-12 0 0.330 0.320 0.330 0.320 0.350 3,030,000 1,013,860 0.3346 3.300 3.200 3.300 3.200 3.500 303,000 3.3461 -2.94%
2016-01-11 0 0.340 0.340 0.350 0.340 0.350 1,462,000 502,000 0.3434 3.400 3.400 3.500 3.400 3.500 146,200 3.4337 -5.56%
2016-01-08 0 0.360 0.350 0.360 0.345 0.360 1,838,000 649,450 0.3533 3.600 3.500 3.600 3.450 3.600 183,800 3.5335 1.41%
2016-01-07 0 0.355 0.350 0.360 0.345 0.360 2,778,000 980,370 0.3529 3.550 3.500 3.600 3.450 3.600 277,800 3.5290 -4.05%
2016-01-06 0 0.370 0.365 0.370 0.360 0.370 2,472,000 904,346 0.3658 3.700 3.650 3.700 3.600 3.700 247,200 3.6584 0.00%
2016-01-05 0 0.370 0.365 0.370 0.360 0.370 2,760,529 1,015,785 0.3680 3.700 3.650 3.700 3.600 3.700 276,053 3.6797 2.78%
2016-01-04 0 0.360 0.360 0.365 0.355 0.370 4,880,000 1,771,940 0.3631 3.600 3.600 3.650 3.550 3.700 488,000 3.6310 -2.70%
2015-12-31 0 0.370 0.365 0.370 0.370 0.370 1,862,000 688,940 0.3700 3.700 3.650 3.700 3.700 3.700 186,200 3.7000 0.00%
2015-12-30 0 0.370 0.365 0.370 0.360 0.370 4,254,000 1,572,190 0.3696 3.700 3.650 3.700 3.600 3.700 425,400 3.6958 2.78%
2015-12-29 0 0.360 0.360 0.365 0.355 0.365 808,000 291,610 0.3609 3.600 3.600 3.650 3.550 3.650 80,800 3.6090 -1.37%
2015-12-28 0 0.365 0.360 0.365 0.355 0.365 1,636,000 590,670 0.3610 3.650 3.600 3.650 3.550 3.650 163,600 3.6105 1.39%
2015-12-24 0 0.360 0.360 0.365 0.360 0.365 1,940,000 698,520 0.3601 3.600 3.600 3.650 3.600 3.650 194,000 3.6006 -1.37%
2015-12-23 0 0.365 0.360 0.365 0.360 0.370 3,954,000 1,441,690 0.3646 3.650 3.600 3.650 3.600 3.700 395,400 3.6462 1.39%
2015-12-22 0 0.360 0.360 0.365 0.355 0.380 4,932,000 1,805,780 0.3661 3.600 3.600 3.650 3.550 3.800 493,200 3.6614 -5.26%
2015-12-21 0 0.380 0.375 0.380 0.370 0.385 4,114,000 1,561,587 0.3796 3.800 3.750 3.800 3.700 3.850 411,400 3.7958 1.33%
2015-12-18 0 0.375 0.365 0.380 0.360 0.380 4,580,000 1,685,950 0.3681 3.750 3.650 3.800 3.600 3.800 458,000 3.6811 0.00%
2015-12-17 0 0.375 0.375 0.380 0.370 0.400 6,494,000 2,493,440 0.3840 3.750 3.750 3.800 3.700 4.000 649,400 3.8396 -1.32%
2015-12-16 0 0.380 0.375 0.380 0.360 0.390 7,374,000 2,791,610 0.3786 3.800 3.750 3.800 3.600 3.900 737,400 3.7857 5.56%
2015-12-15 0 0.360 0.350 0.360 0.340 0.360 3,270,000 1,155,310 0.3533 3.600 3.500 3.600 3.400 3.600 327,000 3.5331 4.35%
2015-12-14 0 0.345 0.345 0.355 0.345 0.365 4,535,563 1,602,301 0.3533 3.450 3.450 3.550 3.450 3.650 453,556 3.5327 -4.17%
2015-12-11 0 0.360 0.355 0.360 0.350 0.370 3,018,000 1,087,060 0.3602 3.600 3.550 3.600 3.500 3.700 301,800 3.6019 -2.70%
2015-12-10 0 0.370 0.365 0.375 0.355 0.390 4,612,000 1,746,730 0.3787 3.700 3.650 3.750 3.550 3.900 461,200 3.7874 1.37%
2015-12-09 0 0.365 0.365 0.370 0.360 0.385 8,096,000 2,987,710 0.3690 3.650 3.650 3.700 3.600 3.850 809,600 3.6904 -6.41%
2015-12-08 0 0.390 0.385 0.390 0.380 0.405 4,736,000 1,838,280 0.3882 3.900 3.850 3.900 3.800 4.050 473,600 3.8815 -2.50%
2015-12-07 0 0.400 0.395 0.400 0.395 0.410 1,550,000 622,360 0.4015 4.000 3.950 4.000 3.950 4.100 155,000 4.0152 -2.44%
2015-12-04 0 0.410 0.405 0.410 0.400 0.410 1,796,000 725,790 0.4041 4.100 4.050 4.100 4.000 4.100 179,600 4.0411 0.00%
2015-12-03 0 0.410 0.410 0.415 0.405 0.415 2,542,000 1,038,110 0.4084 4.100 4.100 4.150 4.050 4.150 254,200 4.0838 -1.20%
2015-12-02 0 0.415 0.405 0.415 0.400 0.420 4,182,000 1,698,470 0.4061 4.150 4.050 4.150 4.000 4.200 418,200 4.0614 -1.19%
2015-12-01 0 0.420 0.415 0.420 0.415 0.425 3,788,000 1,601,297 0.4227 4.200 4.150 4.200 4.150 4.250 378,800 4.2273 -1.18%
2015-11-30 0 0.425 0.425 0.430 0.400 0.430 11,899,955 4,903,841 0.4121 4.250 4.250 4.300 4.000 4.300 1,189,996 4.1209 1.19%
2015-11-27 0 0.420 0.415 0.420 0.410 0.435 3,090,000 1,301,510 0.4212 4.200 4.150 4.200 4.100 4.350 309,000 4.2120 -2.33%
2015-11-26 0 0.430 0.425 0.430 0.425 0.455 2,340,584 1,020,606 0.4360 4.300 4.250 4.300 4.250 4.550 234,058 4.3605 -2.27%
2015-11-25 0 0.440 0.445 0.450 0.420 0.460 7,380,000 3,228,550 0.4375 4.400 4.450 4.500 4.200 4.600 738,000 4.3747 4.76%
2015-11-24 0 0.420 0.415 0.420 0.410 0.425 4,870,000 2,025,850 0.4160 4.200 4.150 4.200 4.100 4.250 487,000 4.1599 -1.18%
2015-11-23 0 0.425 0.420 0.425 0.420 0.430 1,368,000 579,760 0.4238 4.250 4.200 4.250 4.200 4.300 136,800 4.2380 1.19%
2015-11-20 0 0.420 0.420 0.425 0.420 0.435 5,006,000 2,115,270 0.4225 4.200 4.200 4.250 4.200 4.350 500,600 4.2255 -3.45%
2015-11-19 0 0.435 0.430 0.435 0.430 0.440 4,052,000 1,760,840 0.4346 4.350 4.300 4.350 4.300 4.400 405,200 4.3456 2.35%
2015-11-18 0 0.425 0.425 0.430 0.425 0.430 1,708,000 732,560 0.4289 4.250 4.250 4.300 4.250 4.300 170,800 4.2890 -1.16%
2015-11-17 0 0.430 0.420 0.430 0.420 0.435 6,820,000 2,915,480 0.4275 4.300 4.200 4.300 4.200 4.350 682,000 4.2749 3.61%
2015-11-16 0 0.415 0.410 0.415 0.405 0.420 3,206,000 1,316,340 0.4106 4.150 4.100 4.150 4.050 4.200 320,600 4.1059 -1.19%
2015-11-13 0 0.420 0.415 0.420 0.410 0.425 5,820,000 2,436,230 0.4186 4.200 4.150 4.200 4.100 4.250 582,000 4.1860 -2.33%
2015-11-12 0 0.430 0.425 0.430 0.425 0.440 12,940,000 5,566,200 0.4302 4.300 4.250 4.300 4.250 4.400 1,294,000 4.3015 0.00%
2015-11-11 0 0.430 0.425 0.430 0.425 0.440 5,186,000 2,236,080 0.4312 4.300 4.250 4.300 4.250 4.400 518,600 4.3118 -1.15%
2015-11-10 0 0.435 0.430 0.435 0.430 0.455 13,936,000 6,121,530 0.4393 4.350 4.300 4.350 4.300 4.550 1,393,600 4.3926 -5.43%
2015-11-09 0 0.460 0.455 0.460 0.430 0.465 24,414,000 11,034,370 0.4520 4.600 4.550 4.600 4.300 4.650 2,441,400 4.5197 -2.13%
2015-11-06 0 0.470 0.465 0.470 0.460 0.475 6,010,000 2,788,390 0.4640 4.700 4.650 4.700 4.600 4.750 601,000 4.6396 -2.08%
2015-11-05 0 0.480 0.475 0.480 0.470 0.485 7,956,000 3,782,000 0.4754 4.800 4.750 4.800 4.700 4.850 795,600 4.7536 -1.03%
2015-11-04 0 0.485 0.480 0.485 0.480 0.495 8,438,000 4,091,920 0.4849 4.850 4.800 4.850 4.800 4.950 843,800 4.8494 -2.02%
2015-11-03 0 0.495 0.490 0.495 0.480 0.500 12,314,000 5,996,090 0.4869 4.950 4.900 4.950 4.800 5.000 1,231,400 4.8693 0.00%
2015-11-02 0 0.495 0.490 0.495 0.490 0.510 25,190,000 12,512,260 0.4967 4.950 4.900 4.950 4.900 5.100 2,519,000 4.9672 -4.81%
2015-10-30 0 0.520 0.510 0.520 0.485 0.530 47,148,000 23,911,060 0.5071 5.200 5.100 5.200 4.850 5.300 4,714,800 5.0715 4.00%
2015-10-29 0 0.500 0.490 0.500 0.460 0.500 4,224,000 2,074,140 0.4910 5.000 4.900 5.000 4.600 5.000 422,400 4.9104 0.00%
2015-10-28 0 0.500 0.495 0.500 0.495 0.510 546,000 273,290 0.5005 5.000 4.950 5.000 4.950 5.100 54,600 5.0053 1.01%
2015-10-27 0 0.495 0.495 0.500 0.480 0.500 2,264,000 1,114,950 0.4925 4.950 4.950 5.000 4.800 5.000 226,400 4.9247 2.06%
2015-10-26 0 0.485 0.485 0.490 0.485 0.510 3,228,000 1,598,500 0.4952 4.850 4.850 4.900 4.850 5.100 322,800 4.9520 -4.90%
2015-10-23 0 0.510 0.495 0.510 0.495 0.520 1,146,000 574,930 0.5017 5.100 4.950 5.100 4.950 5.200 114,600 5.0168 0.00%
2015-10-22 0 0.510 0.500 0.510 0.495 0.510 1,638,800 821,484 0.5013 5.100 5.000 5.100 4.950 5.100 163,880 5.0127 2.00%
2015-10-20 0 0.500 0.495 0.500 0.495 0.510 2,810,106 1,405,239 0.5001 5.000 4.950 5.000 4.950 5.100 281,011 5.0007 1.01%
2015-10-19 0 0.495 0.495 0.500 0.485 0.500 1,164,000 574,870 0.4939 4.950 4.950 5.000 4.850 5.000 116,400 4.9387 0.00%
2015-10-16 0 0.495 0.495 0.500 0.490 0.540 19,103,995 9,653,987 0.5053 4.950 4.950 5.000 4.900 5.400 1,910,400 5.0534 -6.60%
2015-10-15 0 0.530 0.520 0.530 0.520 0.570 14,434,000 7,806,180 0.5408 5.300 5.200 5.300 5.200 5.700 1,443,400 5.4082 -1.85%
2015-10-14 0 0.540 0.530 0.540 0.540 0.560 1,264,000 685,480 0.5423 5.400 5.300 5.400 5.400 5.600 126,400 5.4231 -1.82%
2015-10-13 0 0.550 0.540 0.550 0.540 0.560 1,468,000 803,280 0.5472 5.500 5.400 5.500 5.400 5.600 146,800 5.4719 -1.79%
2015-10-12 0 0.560 0.550 0.570 0.540 0.590 3,576,000 1,996,720 0.5584 5.600 5.500 5.700 5.400 5.900 357,600 5.5837 -5.08%
2015-10-09 0 0.590 0.580 0.590 0.570 0.620 5,486,000 3,263,580 0.5949 5.900 5.800 5.900 5.700 6.200 548,600 5.9489 1.72%
2015-10-08 0 0.580 0.560 0.570 0.540 0.580 4,460,000 2,472,580 0.5544 5.800 5.600 5.700 5.400 5.800 446,000 5.5439 7.41%
2015-10-07 0 0.540 0.540 0.550 0.500 0.560 7,524,000 3,954,380 0.5256 5.400 5.400 5.500 5.000 5.600 752,400 5.2557 5.88%
2015-10-06 0 0.510 0.500 0.510 0.500 0.530 1,388,000 712,060 0.5130 5.100 5.000 5.100 5.000 5.300 138,800 5.1301 -1.92%
2015-10-05 0 0.520 0.510 0.520 0.510 0.530 1,362,000 706,240 0.5185 5.200 5.100 5.200 5.100 5.300 136,200 5.1853 1.96%
2015-10-02 0 0.510 0.500 0.510 0.495 0.510 1,696,301 851,868 0.5022 5.100 5.000 5.100 4.950 5.100 169,630 5.0219 3.03%
2015-09-30 0 0.495 0.495 0.500 0.490 0.500 734,000 361,930 0.4931 4.950 4.950 5.000 4.900 5.000 73,400 4.9309 0.00%
2015-09-29 0 0.495 0.485 0.495 0.485 0.500 2,336,693 1,144,976 0.4900 4.950 4.850 4.950 4.850 5.000 233,669 4.9000 -2.94%
2015-09-25 0 0.510 0.500 0.510 0.485 0.510 2,930,000 1,462,380 0.4991 5.100 5.000 5.100 4.850 5.100 293,000 4.9911 0.00%
2015-09-24 0 0.510 0.500 0.510 0.500 0.510 1,730,000 867,340 0.5014 5.100 5.000 5.100 5.000 5.100 173,000 5.0135 0.00%
2015-09-23 0 0.510 0.500 0.510 0.495 0.510 2,536,000 1,279,050 0.5044 5.100 5.000 5.100 4.950 5.100 253,600 5.0436 0.00%
2015-09-22 0 0.510 0.500 0.510 0.500 0.510 1,840,000 921,440 0.5008 5.100 5.000 5.100 5.000 5.100 184,000 5.0078 3.03%
2015-09-21 0 0.495 0.495 0.500 0.485 0.510 4,648,000 2,290,068 0.4927 4.950 4.950 5.000 4.850 5.100 464,800 4.9270 -1.00%
2015-09-18 0 0.500 0.500 0.510 0.500 0.540 9,707,710 4,965,597 0.5115 5.000 5.000 5.100 5.000 5.400 970,771 5.1151 -3.85%
2015-09-17 0 0.520 0.510 0.520 0.495 0.530 20,546,000 10,503,910 0.5112 5.200 5.100 5.200 4.950 5.300 2,054,600 5.1124 -1.89%
2015-09-16 0 0.530 0.510 0.530 0.500 0.530 6,175,025 3,175,032 0.5142 5.300 5.100 5.300 5.000 5.300 617,503 5.1417 6.00%
2015-09-15 0 0.500 0.490 0.500 0.480 0.510 2,032,000 1,007,580 0.4959 5.000 4.900 5.000 4.800 5.100 203,200 4.9586 2.04%
2015-09-14 0 0.490 0.485 0.490 0.485 0.510 2,464,000 1,221,520 0.4957 4.900 4.850 4.900 4.850 5.100 246,400 4.9575 0.00%
2015-09-11 0 0.490 0.485 0.490 0.480 0.500 5,278,000 2,583,130 0.4894 4.900 4.850 4.900 4.800 5.000 527,800 4.8941 0.00%
2015-09-10 0 0.490 0.485 0.495 0.490 0.530 18,912,000 9,557,920 0.5054 4.900 4.850 4.950 4.900 5.300 1,891,200 5.0539 -3.92%
2015-09-09 0 0.510 0.510 0.520 0.490 0.540 5,192,000 2,665,330 0.5134 5.100 5.100 5.200 4.900 5.400 519,200 5.1335 4.08%
2015-09-08 0 0.490 0.490 0.495 0.470 0.495 6,814,000 3,313,670 0.4863 4.900 4.900 4.950 4.700 4.950 681,400 4.8630 3.16%
2015-09-07 0 0.475 0.470 0.475 0.465 0.485 4,534,000 2,156,410 0.4756 4.750 4.700 4.750 4.650 4.850 453,400 4.7561 2.15%
2015-09-04 0 0.465 0.455 0.465 0.455 0.490 8,808,000 4,101,050 0.4656 4.650 4.550 4.650 4.550 4.900 880,800 4.6561 -4.12%
2015-09-02 0 0.485 0.480 0.485 0.470 0.500 4,662,000 2,244,950 0.4815 4.850 4.800 4.850 4.700 5.000 466,200 4.8154 -3.00%
2015-09-01 0 0.500 0.495 0.500 0.500 0.520 2,014,000 1,023,360 0.5081 5.000 4.950 5.000 5.000 5.200 201,400 5.0812 -5.66%
2015-08-31 0 0.530 0.510 0.540 0.510 0.540 1,744,000 910,800 0.5222 5.300 5.100 5.400 5.100 5.400 174,400 5.2225 0.00%
2015-08-28 0 0.530 0.510 0.540 0.500 0.550 8,486,000 4,379,340 0.5161 5.300 5.100 5.400 5.000 5.500 848,600 5.1607 0.00%
2015-08-27 0 0.530 0.520 0.530 0.500 0.540 5,178,000 2,706,660 0.5227 5.300 5.200 5.300 5.000 5.400 517,800 5.2272 1.92%
2015-08-26 0 0.520 0.510 0.520 0.490 0.530 6,952,000 3,565,670 0.5129 5.200 5.100 5.200 4.900 5.300 695,200 5.1290 4.00%
2015-08-25 0 0.500 0.480 0.500 0.440 0.540 29,260,000 14,393,650 0.4919 5.000 4.800 5.000 4.400 5.400 2,926,000 4.9192 -1.96%
2015-08-24 0 0.510 0.500 0.510 0.490 0.550 11,872,000 6,067,350 0.5111 5.100 5.000 5.100 4.900 5.500 1,187,200 5.1106 -12.07%
2015-08-21 0 0.580 0.560 0.580 0.500 0.660 25,590,000 14,904,800 0.5824 5.800 5.600 5.800 5.000 6.600 2,559,000 5.8245 -1.69%
2015-08-20 0 0.590 0.590 0.600 0.570 0.620 3,668,000 2,154,920 0.5875 5.900 5.900 6.000 5.700 6.200 366,800 5.8749 -3.28%
2015-08-19 0 0.610 0.610 0.620 0.580 0.640 3,444,000 2,094,880 0.6083 6.100 6.100 6.200 5.800 6.400 344,400 6.0827 0.00%
2015-08-18 0 0.610 0.600 0.610 0.600 0.660 2,042,000 1,280,210 0.6269 6.100 6.000 6.100 6.000 6.600 204,200 6.2694 -3.17%
2015-08-17 0 0.630 0.620 0.640 0.620 0.650 1,404,000 886,480 0.6314 6.300 6.200 6.400 6.200 6.500 140,400 6.3140 -1.56%
2015-08-14 0 0.640 0.620 0.640 0.630 0.660 588,000 373,040 0.6344 6.400 6.200 6.400 6.300 6.600 58,800 6.3442 0.00%
2015-08-13 0 0.640 0.630 0.640 0.560 0.680 3,518,215 2,227,708 0.6332 6.400 6.300 6.400 5.600 6.800 351,822 6.3319 -1.54%
2015-08-12 0 0.650 0.650 0.660 0.630 0.660 2,632,000 1,699,680 0.6458 6.500 6.500 6.600 6.300 6.600 263,200 6.4578 -1.52%
2015-08-11 0 0.660 0.650 0.660 0.650 0.680 1,712,000 1,122,940 0.6559 6.600 6.500 6.600 6.500 6.800 171,200 6.5592 0.00%
2015-08-10 0 0.660 0.660 0.670 0.630 0.680 3,772,000 2,460,400 0.6523 6.600 6.600 6.700 6.300 6.800 377,200 6.5228 1.54%
2015-08-07 0 0.650 0.640 0.650 0.630 0.660 1,446,000 932,360 0.6448 6.500 6.400 6.500 6.300 6.600 144,600 6.4479 -1.52%
2015-08-06 0 0.660 0.650 0.660 0.640 0.660 5,658,000 3,682,160 0.6508 6.600 6.500 6.600 6.400 6.600 565,800 6.5079 1.54%
2015-08-05 0 0.650 0.640 0.650 0.630 0.660 1,174,000 762,080 0.6491 6.500 6.400 6.500 6.300 6.600 117,400 6.4913 3.17%
2015-08-04 0 0.630 0.630 0.640 0.580 0.680 11,434,000 7,160,320 0.6262 6.300 6.300 6.400 5.800 6.800 1,143,400 6.2623 1.61%
2015-08-03 0 0.620 0.620 0.630 0.610 0.650 3,244,000 2,027,940 0.6251 6.200 6.200 6.300 6.100 6.500 324,400 6.2514 -4.62%
2015-07-31 0 0.650 0.650 0.660 0.630 0.650 2,730,000 1,732,320 0.6345 6.500 6.500 6.600 6.300 6.500 273,000 6.3455 3.17%
2015-07-30 0 0.630 0.630 0.640 0.630 0.670 1,270,000 827,740 0.6518 6.300 6.300 6.400 6.300 6.700 127,000 6.5176 0.00%
2015-07-29 0 0.630 0.620 0.640 0.610 0.650 5,532,000 3,490,520 0.6310 6.300 6.200 6.400 6.100 6.500 553,200 6.3097 -1.56%
2015-07-28 0 0.640 0.630 0.640 0.600 0.650 6,390,000 4,032,520 0.6311 6.400 6.300 6.400 6.000 6.500 639,000 6.3107 3.23%
2015-07-27 0 0.620 0.610 0.620 0.610 0.690 11,846,000 7,618,520 0.6431 6.200 6.100 6.200 6.100 6.900 1,184,600 6.4313 -12.68%
2015-07-24 0 0.710 0.710 0.720 0.710 0.720 1,664,000 1,191,720 0.7162 7.100 7.100 7.200 7.100 7.200 166,400 7.1618 -2.74%
2015-07-23 0 0.730 0.720 0.730 0.720 0.740 3,162,810 2,305,691 0.7290 7.300 7.200 7.300 7.200 7.400 316,281 7.2900 0.00%
2015-07-22 0 0.730 0.720 0.730 0.720 0.790 15,748,000 11,745,360 0.7458 7.300 7.200 7.300 7.200 7.900 1,574,800 7.4583 1.39%
2015-07-21 0 0.720 0.710 0.730 0.700 0.730 4,802,000 3,466,640 0.7219 7.200 7.100 7.300 7.000 7.300 480,200 7.2192 1.41%
2015-07-20 0 0.710 0.700 0.720 0.700 0.730 3,805,025 2,715,867 0.7138 7.100 7.000 7.200 7.000 7.300 380,503 7.1376 0.00%
2015-07-17 0 0.710 0.710 0.720 0.680 0.720 11,692,000 8,326,260 0.7121 7.100 7.100 7.200 6.800 7.200 1,169,200 7.1213 2.90%
2015-07-16 0 0.690 0.680 0.690 0.620 0.690 5,350,000 3,587,040 0.6705 6.900 6.800 6.900 6.200 6.900 535,000 6.7047 4.55%
2015-07-15 0 0.660 0.650 0.660 0.630 0.710 10,784,000 7,140,880 0.6622 6.600 6.500 6.600 6.300 7.100 1,078,400 6.6217 -2.94%
2015-07-14 0 0.680 0.680 0.690 0.650 0.740 16,934,000 11,661,260 0.6886 6.800 6.800 6.900 6.500 7.400 1,693,400 6.8863 1.49%
2015-07-13 0 0.670 0.670 0.680 0.660 0.700 22,252,000 14,942,700 0.6715 6.700 6.700 6.800 6.600 7.000 2,225,200 6.7152 -4.29%
2015-07-10 0 0.700 0.690 0.700 0.610 0.750 41,566,000 29,729,100 0.7152 7.000 6.900 7.000 6.100 7.500 4,156,600 7.1523 7.69%
2015-07-09 0 0.650 0.620 0.650 0.465 0.650 59,968,000 35,307,070 0.5888 6.500 6.200 6.500 4.650 6.500 5,996,800 5.8877 39.78%
2015-07-08 0 0.465 0.460 0.475 0.415 0.530 73,954,000 34,653,250 0.4686 4.650 4.600 4.750 4.150 5.300 7,395,400 4.6858 -15.45%
2015-07-07 0 0.550 0.550 0.560 0.500 0.680 57,084,000 31,719,720 0.5557 5.500 5.500 5.600 5.000 6.800 5,708,400 5.5567 -11.29%
2015-07-06 0 0.620 0.620 0.630 0.470 0.810 82,664,000 48,955,000 0.5922 6.200 6.200 6.300 4.700 8.100 8,266,400 5.9222 -21.52%
2015-07-03 0 0.790 0.780 0.790 0.730 0.840 29,716,000 23,071,500 0.7764 7.900 7.800 7.900 7.300 8.400 2,971,600 7.7640 -3.66%
2015-07-02 0 0.820 0.820 0.830 0.810 0.900 12,694,000 10,616,300 0.8363 8.200 8.200 8.300 8.100 9.000 1,269,400 8.3632 -7.87%
2015-06-30 0 0.890 0.890 0.900 0.800 0.900 18,316,000 15,403,470 0.8410 8.900 8.900 9.000 8.000 9.000 1,831,600 8.4098 4.71%
2015-06-29 0 0.850 0.850 0.860 0.800 0.910 13,410,000 11,525,440 0.8595 8.500 8.500 8.600 8.000 9.100 1,341,000 8.5947 -4.49%
2015-06-26 0 0.890 0.880 0.890 0.870 0.930 13,924,000 12,374,800 0.8887 8.900 8.800 8.900 8.700 9.300 1,392,400 8.8874 -4.30%
2015-06-25 0 0.930 0.920 0.940 0.910 0.940 10,504,000 9,683,630 0.9219 9.300 9.200 9.400 9.100 9.400 1,050,400 9.2190 -1.06%
2015-06-24 0 0.940 0.940 0.950 0.930 0.960 7,135,000 6,732,170 0.9435 9.400 9.400 9.500 9.300 9.600 713,500 9.4354 -3.09%
2015-06-23 0 0.970 0.950 0.970 0.950 0.990 8,118,000 7,851,720 0.9672 9.700 9.500 9.700 9.500 9.900 811,800 9.6720 0.00%
2015-06-22 0 0.970 0.980 0.990 0.950 0.980 7,216,000 7,011,580 0.9717 9.700 9.800 9.900 9.500 9.800 721,600 9.7167 1.04%
2015-06-19 0 0.960 0.950 0.960 0.950 0.980 11,796,710 11,416,195 0.9677 9.600 9.500 9.600 9.500 9.800 1,179,671 9.6774 0.00%
2015-06-18 0 0.960 0.960 0.970 0.950 1.000 10,825,000 10,526,080 0.9724 9.600 9.600 9.700 9.500 10.000 1,082,500 9.7239 -1.03%
2015-06-17 0 0.970 0.960 0.970 0.940 0.980 17,082,000 16,484,790 0.9650 9.700 9.600 9.700 9.400 9.800 1,708,200 9.6504 0.00%
2015-06-16 0 0.970 0.960 0.980 0.950 0.980 23,586,000 22,610,600 0.9586 9.700 9.600 9.800 9.500 9.800 2,358,600 9.5864 3.19%
2015-06-15 0 0.940 0.930 0.940 0.930 0.970 17,694,000 16,743,270 0.9463 9.400 9.300 9.400 9.300 9.700 1,769,400 9.4627 -2.08%
2015-06-12 0 0.960 0.940 0.960 0.940 0.970 9,482,000 9,047,260 0.9542 9.600 9.400 9.600 9.400 9.700 948,200 9.5415 1.05%
2015-06-11 0 0.950 0.940 0.950 0.930 0.960 15,705,025 14,808,553 0.9429 9.500 9.400 9.500 9.300 9.600 1,570,503 9.4292 3.26%
2015-06-10 0 0.920 0.920 0.930 0.910 0.980 11,462,000 10,860,960 0.9476 9.200 9.200 9.300 9.100 9.800 1,146,200 9.4756 -4.17%
2015-06-09 0 0.960 0.960 0.970 0.890 1.040 58,300,000 55,820,780 0.9575 9.600 9.600 9.700 8.900 10.40 5,830,000 9.5747 -6.80%
2015-06-08 0 1.030 1.020 1.030 1.020 1.080 40,078,810 41,442,774 1.0340 10.30 10.20 10.30 10.20 10.80 4,007,881 10.340 -4.63%
2015-06-05 0 1.080 1.060 1.080 1.050 1.120 25,240,000 27,053,030 1.0718 10.80 10.60 10.80 10.50 11.20 2,524,000 10.718 -2.70%
2015-06-04 0 1.110 1.090 1.110 1.060 1.130 51,842,000 57,062,490 1.1007 11.10 10.90 11.10 10.60 11.30 5,184,200 11.007 -1.77%
2015-06-03 0 1.130 1.100 1.110 1.040 1.160 99,158,000 109,761,220 1.1069 11.30 11.00 11.10 10.40 11.60 9,915,800 11.069 8.65%
2015-06-02 0 1.040 1.030 1.040 1.010 1.070 32,588,000 33,810,180 1.0375 10.40 10.30 10.40 10.10 10.70 3,258,800 10.375 0.97%
2015-06-01 0 1.030 1.020 1.030 1.020 1.050 28,434,000 29,441,880 1.0354 10.30 10.20 10.30 10.20 10.50 2,843,400 10.354 -1.90%
2015-05-29 0 1.050 1.040 1.060 1.000 1.080 32,570,400 34,062,834 1.0458 10.50 10.40 10.60 10.000 10.80 3,257,040 10.458 3.96%
2015-05-28 0 1.010 1.010 1.020 1.010 1.040 13,068,000 13,284,176 1.0165 10.10 10.10 10.20 10.10 10.40 1,306,800 10.165 -2.88%
2015-05-27 0 1.040 1.030 1.040 1.010 1.050 24,820,430 25,398,782 1.0233 10.40 10.30 10.40 10.10 10.50 2,482,043 10.233 0.00%
2015-05-26 0 1.040 1.030 1.040 1.000 1.080 28,522,000 29,870,460 1.0473 10.40 10.30 10.40 10.000 10.80 2,852,200 10.473 -0.95%
2015-05-22 0 1.050 1.040 1.050 1.020 1.060 22,440,000 23,285,850 1.0377 10.50 10.40 10.50 10.20 10.60 2,244,000 10.377 0.96%
2015-05-21 0 1.040 1.030 1.050 1.020 1.050 13,204,000 13,660,020 1.0345 10.40 10.30 10.50 10.20 10.50 1,320,400 10.345 0.00%
2015-05-20 0 1.040 1.030 1.040 1.030 1.070 8,856,000 9,273,740 1.0472 10.40 10.30 10.40 10.30 10.70 885,600 10.472 -0.95%
2015-05-19 0 1.050 1.040 1.050 0.990 1.070 29,000,000 30,221,140 1.0421 10.50 10.40 10.50 9.900 10.70 2,900,000 10.421 0.96%
2015-05-18 0 1.040 1.040 1.050 1.030 1.080 25,454,000 26,578,850 1.0442 10.40 10.40 10.50 10.30 10.80 2,545,400 10.442 -3.70%
2015-05-15 0 1.080 1.060 1.080 1.060 1.120 16,139,832 17,445,971 1.0809 10.80 10.60 10.80 10.60 11.20 1,613,983 10.809 -2.70%
2015-05-14 0 1.110 1.100 1.110 1.100 1.130 11,748,000 13,080,000 1.1134 11.10 11.00 11.10 11.00 11.30 1,174,800 11.134 -1.77%
2015-05-13 0 1.130 1.110 1.120 1.110 1.140 22,984,215 25,969,142 1.1299 11.30 11.10 11.20 11.10 11.40 2,298,422 11.299 0.89%
2015-05-12 0 1.120 1.110 1.120 1.100 1.140 16,139,100 18,139,919 1.1240 11.20 11.10 11.20 11.00 11.40 1,613,910 11.240 0.00%
2015-05-11 0 1.120 1.120 1.130 1.070 1.130 9,054,000 9,996,210 1.1041 11.20 11.20 11.30 10.70 11.30 905,400 11.041 2.75%
2015-05-08 0 1.090 1.080 1.100 1.060 1.110 10,962,000 11,873,620 1.0832 10.90 10.80 11.00 10.60 11.10 1,096,200 10.832 2.83%
2015-05-07 0 1.060 1.060 1.070 1.050 1.110 15,366,000 16,494,290 1.0734 10.60 10.60 10.70 10.50 11.10 1,536,600 10.734 -3.64%
2015-05-06 0 1.100 1.090 1.100 1.090 1.150 17,228,000 19,310,940 1.1209 11.00 10.90 11.00 10.90 11.50 1,722,800 11.209 -2.65%
2015-05-05 0 1.130 1.120 1.130 1.120 1.180 23,618,000 27,075,120 1.1464 11.30 11.20 11.30 11.20 11.80 2,361,800 11.464 -4.24%
2015-05-04 0 1.180 1.170 1.180 1.110 1.190 29,570,810 34,204,747 1.1567 11.80 11.70 11.80 11.10 11.90 2,957,081 11.567 0.85%
2015-04-30 0 1.170 1.160 1.170 1.140 1.180 20,554,000 23,974,240 1.1664 11.70 11.60 11.70 11.40 11.80 2,055,400 11.664 0.86%
2015-04-29 0 1.160 1.140 1.160 1.120 1.170 15,711,000 17,956,420 1.1429 11.60 11.40 11.60 11.20 11.70 1,571,100 11.429 0.00%
2015-04-28 0 1.160 1.140 1.150 1.050 1.190 53,496,000 61,289,580 1.1457 11.60 11.40 11.50 10.50 11.90 5,349,600 11.457 0.00%
2015-04-27 0 1.160 1.160 1.170 1.010 1.180 86,716,000 95,648,310 1.1030 11.60 11.60 11.70 10.10 11.80 8,671,600 11.030 12.62%
2015-04-24 0 1.030 1.030 1.040 1.010 1.060 21,642,900 22,484,400 1.0389 10.30 10.30 10.40 10.10 10.60 2,164,290 10.389 0.00%
2015-04-23 0 1.030 1.020 1.030 1.020 1.060 16,126,000 16,666,560 1.0335 10.30 10.20 10.30 10.20 10.60 1,612,600 10.335 -0.96%
2015-04-22 0 1.040 1.030 1.040 1.010 1.080 21,538,000 22,434,720 1.0416 10.40 10.30 10.40 10.10 10.80 2,153,800 10.416 -1.89%
2015-04-21 0 1.060 1.060 1.070 1.020 1.070 13,738,000 14,469,000 1.0532 10.60 10.60 10.70 10.20 10.70 1,373,800 10.532 2.91%
2015-04-20 0 1.030 1.030 1.040 1.030 1.130 28,140,000 30,328,560 1.0778 10.30 10.30 10.40 10.30 11.30 2,814,000 10.778 -7.21%
2015-04-17 0 1.110 1.110 1.120 1.080 1.160 27,414,000 30,508,320 1.1129 11.10 11.10 11.20 10.80 11.60 2,741,400 11.129 -5.93%
2015-04-16 0 1.180 1.170 1.180 1.090 1.180 30,486,215 34,751,129 1.1399 11.80 11.70 11.80 10.90 11.80 3,048,622 11.399 3.51%
2015-04-15 0 1.140 1.130 1.140 1.120 1.200 28,476,987 33,094,826 1.1622 11.40 11.30 11.40 11.20 12.00 2,847,699 11.622 0.88%
2015-04-14 0 1.130 1.120 1.130 1.110 1.200 52,699,215 60,877,319 1.1552 11.30 11.20 11.30 11.10 12.00 5,269,922 11.552 -5.04%
2015-04-13 0 1.190 1.180 1.190 1.080 1.220 134,883,620 157,621,747 1.1686 11.90 11.80 11.90 10.80 12.20 13,488,362 11.686 12.26%
2015-04-10 0 1.060 1.060 1.070 0.980 1.070 55,836,000 58,153,740 1.0415 10.60 10.60 10.70 9.800 10.70 5,583,600 10.415 9.28%
2015-04-09 0 0.970 0.960 0.970 0.950 1.100 41,966,000 43,405,260 1.0343 9.700 9.600 9.700 9.500 11.00 4,196,600 10.343 -5.83%
2015-04-08 0 1.030 1.020 1.030 0.940 1.070 58,931,000 60,376,070 1.0245 10.30 10.20 10.30 9.400 10.70 5,893,100 10.245 8.42%
2015-04-02 0 0.950 0.940 0.950 0.870 0.950 48,082,000 44,791,300 0.9316 9.500 9.400 9.500 8.700 9.500 4,808,200 9.3156 9.20%
2015-04-01 0 0.870 0.860 0.870 0.850 0.900 9,972,000 8,682,060 0.8706 8.700 8.600 8.700 8.500 9.000 997,200 8.7064 -2.25%
2015-03-31 0 0.890 0.880 0.890 0.880 0.900 11,796,000 10,521,660 0.8920 8.900 8.800 8.900 8.800 9.000 1,179,600 8.9197 1.14%
2015-03-30 0 0.880 0.880 0.890 0.870 0.890 9,156,810 8,079,300 0.8823 8.800 8.800 8.900 8.700 8.900 915,681 8.8233 2.33%
2015-03-27 0 0.860 0.860 0.870 0.850 0.890 3,590,000 3,120,940 0.8693 8.600 8.600 8.700 8.500 8.900 359,000 8.6934 -1.15%
2015-03-26 0 0.870 0.850 0.860 0.850 0.900 9,436,000 8,326,200 0.8824 8.700 8.500 8.600 8.500 9.000 943,600 8.8239 0.00%
2015-03-25 0 0.870 0.860 0.880 0.790 0.900 37,420,000 31,693,660 0.8470 8.700 8.600 8.800 7.900 9.000 3,742,000 8.4697 12.99%
2015-03-24 0 0.770 0.750 0.770 0.740 0.780 10,064,430 7,607,838 0.7559 7.700 7.500 7.700 7.400 7.800 1,006,443 7.5591 2.67%
2015-03-23 0 0.750 0.740 0.750 0.730 0.800 10,280,000 7,816,100 0.7603 7.500 7.400 7.500 7.300 8.000 1,028,000 7.6032 -5.06%
2015-03-20 0 0.790 0.780 0.790 0.770 0.820 9,934,000 7,856,620 0.7909 7.900 7.800 7.900 7.700 8.200 993,400 7.9088 0.00%
2015-03-19 0 0.790 0.780 0.790 0.780 0.810 5,004,000 3,981,220 0.7956 7.900 7.800 7.900 7.800 8.100 500,400 7.9561 -1.25%
2015-03-18 0 0.800 0.790 0.800 0.780 0.810 14,142,000 11,232,820 0.7943 8.000 7.900 8.000 7.800 8.100 1,414,200 7.9429 -2.44%
2015-03-17 0 0.820 0.810 0.820 0.810 0.850 12,802,215 10,528,474 0.8224 8.200 8.100 8.200 8.100 8.500 1,280,222 8.2239 -3.53%
2015-03-16 0 0.850 0.840 0.850 0.830 0.850 3,094,810 2,584,360 0.8351 8.500 8.400 8.500 8.300 8.500 309,481 8.3506 1.19%
2015-03-13 0 0.840 0.840 0.850 0.830 0.860 2,360,000 1,987,800 0.8423 8.400 8.400 8.500 8.300 8.600 236,000 8.4229 0.00%
2015-03-12 0 0.840 0.830 0.840 0.830 0.850 2,932,000 2,462,140 0.8397 8.400 8.300 8.400 8.300 8.500 293,200 8.3975 0.00%
2015-03-11 0 0.840 0.840 0.850 0.840 0.850 2,998,000 2,527,620 0.8431 8.400 8.400 8.500 8.400 8.500 299,800 8.4310 -1.18%
2015-03-10 0 0.850 0.840 0.850 0.830 0.860 3,234,000 2,717,840 0.8404 8.500 8.400 8.500 8.300 8.600 323,400 8.4040 1.19%
2015-03-09 0 0.840 0.840 0.850 0.840 0.860 3,084,000 2,612,420 0.8471 8.400 8.400 8.500 8.400 8.600 308,400 8.4709 -2.33%
2015-03-06 0 0.860 0.850 0.860 0.840 0.870 2,520,000 2,140,080 0.8492 8.600 8.500 8.600 8.400 8.700 252,000 8.4924 -1.15%
2015-03-05 0 0.870 0.860 0.870 0.850 0.890 5,552,000 4,791,620 0.8630 8.700 8.600 8.700 8.500 8.900 555,200 8.6304 3.57%
2015-03-04 0 0.840 0.840 0.850 0.830 0.850 4,216,000 3,549,680 0.8420 8.400 8.400 8.500 8.300 8.500 421,600 8.4195 -2.33%
2015-03-03 0 0.860 0.850 0.860 0.840 0.890 5,444,000 4,649,900 0.8541 8.600 8.500 8.600 8.400 8.900 544,400 8.5413 -3.37%
2015-03-02 0 0.890 0.880 0.890 0.880 0.900 2,664,000 2,372,320 0.8905 8.900 8.800 8.900 8.800 9.000 266,400 8.9051 -1.11%
2015-02-27 0 0.900 0.890 0.900 0.890 0.900 1,612,000 1,446,540 0.8974 9.000 8.900 9.000 8.900 9.000 161,200 8.9736 -1.10%
2015-02-26 0 0.910 0.890 0.910 0.880 0.910 3,822,000 3,420,440 0.8949 9.100 8.900 9.100 8.800 9.100 382,200 8.9493 0.00%
2015-02-25 0 0.910 0.890 0.900 0.890 0.920 4,412,000 3,986,040 0.9035 9.100 8.900 9.000 8.900 9.200 441,200 9.0345 -1.09%
2015-02-24 0 0.920 0.910 0.920 0.900 0.920 5,892,215 5,377,184 0.9126 9.200 9.100 9.200 9.000 9.200 589,222 9.1259 2.22%
2015-02-23 0 0.900 0.900 0.910 0.880 0.910 3,168,000 2,844,920 0.8980 9.000 9.000 9.100 8.800 9.100 316,800 8.9802 2.27%
2015-02-18 0 0.880 0.880 0.900 0.880 0.900 1,306,000 1,170,500 0.8962 8.800 8.800 9.000 8.800 9.000 130,600 8.9625 -2.22%
2015-02-17 0 0.900 0.890 0.900 0.880 0.900 3,776,000 3,349,620 0.8871 9.000 8.900 9.000 8.800 9.000 377,600 8.8708 2.27%
2015-02-16 0 0.880 0.870 0.890 0.880 0.900 2,278,000 2,027,860 0.8902 8.800 8.700 8.900 8.800 9.000 227,800 8.9019 -1.12%
2015-02-13 0 0.890 0.880 0.890 0.840 0.890 7,340,000 6,346,780 0.8647 8.900 8.800 8.900 8.400 8.900 734,000 8.6468 5.95%
2015-02-12 0 0.840 0.840 0.850 0.840 0.850 1,832,000 1,539,020 0.8401 8.400 8.400 8.500 8.400 8.500 183,200 8.4008 -1.18%
2015-02-11 0 0.850 0.840 0.850 0.820 0.850 2,300,000 1,923,460 0.8363 8.500 8.400 8.500 8.200 8.500 230,000 8.3629 3.66%
2015-02-10 0 0.820 0.820 0.830 0.820 0.840 2,588,000 2,148,700 0.8303 8.200 8.200 8.300 8.200 8.400 258,800 8.3026 -2.38%
2015-02-09 0 0.840 0.830 0.850 0.820 0.860 5,748,000 4,823,114 0.8391 8.400 8.300 8.500 8.200 8.600 574,800 8.3909 1.20%
2015-02-06 0 0.830 0.810 0.830 0.810 0.870 15,710,000 13,215,580 0.8412 8.300 8.100 8.300 8.100 8.700 1,571,000 8.4122 -4.60%
2015-02-05 0 0.870 0.860 0.870 0.860 0.870 2,494,000 2,149,642 0.8619 8.700 8.600 8.700 8.600 8.700 249,400 8.6193 1.16%
2015-02-04 0 0.860 0.860 0.870 0.850 0.870 5,800,000 4,989,340 0.8602 8.600 8.600 8.700 8.500 8.700 580,000 8.6023 -1.15%
2015-02-03 0 0.870 0.860 0.870 0.860 0.880 4,242,000 3,673,940 0.8661 8.700 8.600 8.700 8.600 8.800 424,200 8.6609 0.00%
2015-02-02 0 0.870 0.860 0.870 0.850 0.870 2,726,000 2,345,460 0.8604 8.700 8.600 8.700 8.500 8.700 272,600 8.6040 0.00%
2015-01-30 0 0.870 0.870 0.880 0.850 0.880 6,652,000 5,778,400 0.8687 8.700 8.700 8.800 8.500 8.800 665,200 8.6867 1.16%
2015-01-29 0 0.860 0.850 0.860 0.840 0.870 1,824,000 1,564,480 0.8577 8.600 8.500 8.600 8.400 8.700 182,400 8.5772 1.18%
2015-01-28 0 0.850 0.850 0.860 0.850 0.870 1,788,000 1,531,000 0.8563 8.500 8.500 8.600 8.500 8.700 178,800 8.5626 -1.16%
2015-01-27 0 0.860 0.860 0.870 0.840 0.900 10,854,000 9,420,708 0.8679 8.600 8.600 8.700 8.400 9.000 1,085,400 8.6795 2.38%
2015-01-26 0 0.840 0.830 0.840 0.820 0.860 5,448,000 4,524,700 0.8305 8.400 8.300 8.400 8.200 8.600 544,800 8.3052 -2.33%
2015-01-23 0 0.860 0.850 0.860 0.830 0.860 5,774,000 4,865,960 0.8427 8.600 8.500 8.600 8.300 8.600 577,400 8.4274 0.00%
2015-01-22 0 0.860 0.850 0.860 0.830 0.860 4,874,000 4,153,060 0.8521 8.600 8.500 8.600 8.300 8.600 487,400 8.5208 4.88%
2015-01-21 0 0.820 0.820 0.830 0.820 0.840 3,798,000 3,137,280 0.8260 8.200 8.200 8.300 8.200 8.400 379,800 8.2603 -1.20%
2015-01-20 0 0.830 0.820 0.830 0.810 0.830 4,746,000 3,905,400 0.8229 8.300 8.200 8.300 8.100 8.300 474,600 8.2288 1.22%
2015-01-19 0 0.820 0.820 0.830 0.810 0.850 6,110,000 5,035,160 0.8241 8.200 8.200 8.300 8.100 8.500 611,000 8.2409 -2.38%
2015-01-16 0 0.840 0.830 0.840 0.830 0.880 10,968,000 9,335,440 0.8512 8.400 8.300 8.400 8.300 8.800 1,096,800 8.5115 -2.33%
2015-01-15 0 0.860 0.850 0.860 0.850 0.870 2,228,000 1,913,700 0.8589 8.600 8.500 8.600 8.500 8.700 222,800 8.5893 0.00%
2015-01-14 0 0.860 0.860 0.870 0.860 0.900 4,714,000 4,140,480 0.8783 8.600 8.600 8.700 8.600 9.000 471,400 8.7834 -2.27%
2015-01-13 0 0.880 0.870 0.880 0.850 0.880 3,052,000 2,636,160 0.8637 8.800 8.700 8.800 8.500 8.800 305,200 8.6375 1.15%
2015-01-12 0 0.870 0.860 0.870 0.860 0.900 5,218,000 4,592,000 0.8800 8.700 8.600 8.700 8.600 9.000 521,800 8.8003 -2.25%
2015-01-09 0 0.890 0.880 0.890 0.870 0.900 5,748,000 5,082,540 0.8842 8.900 8.800 8.900 8.700 9.000 574,800 8.8423 1.14%
2015-01-08 0 0.880 0.880 0.890 0.880 0.900 2,478,000 2,195,560 0.8860 8.800 8.800 8.900 8.800 9.000 247,800 8.8602 -1.12%
2015-01-07 0 0.890 0.890 0.900 0.880 0.930 6,426,000 5,804,980 0.9034 8.900 8.900 9.000 8.800 9.300 642,600 9.0336 1.14%
2015-01-06 0 0.880 0.870 0.890 0.860 0.900 5,776,000 5,063,760 0.8767 8.800 8.700 8.900 8.600 9.000 577,600 8.7669 -1.12%
2015-01-05 0 0.890 0.870 0.890 0.880 0.950 14,660,000 13,525,360 0.9226 8.900 8.700 8.900 8.800 9.500 1,466,000 9.2260 -5.32%
2015-01-02 0 0.940 0.930 0.940 0.910 0.950 6,042,000 5,617,860 0.9298 9.400 9.300 9.400 9.100 9.500 604,200 9.2980 4.44%
2014-12-31 0 0.900 0.900 0.910 0.880 0.920 6,200,000 5,522,660 0.8908 9.000 9.000 9.100 8.800 9.200 620,000 8.9075 1.12%
2014-12-30 0 0.890 0.890 0.900 0.870 0.930 17,144,000 15,409,900 0.8989 8.900 8.900 9.000 8.700 9.300 1,714,400 8.9885 0.00%
2014-12-29 0 0.890 0.880 0.890 0.830 0.910 17,856,000 15,629,300 0.8753 8.900 8.800 8.900 8.300 9.100 1,785,600 8.7530 8.54%
2014-12-24 0 0.820 0.800 0.820 0.800 0.820 5,530,000 4,448,200 0.8044 8.200 8.000 8.200 8.000 8.200 553,000 8.0438 2.50%
2014-12-23 0 0.800 0.800 0.810 0.790 0.830 8,732,000 7,054,820 0.8079 8.000 8.000 8.100 7.900 8.300 873,200 8.0793 1.27%
2014-12-22 0 0.790 0.790 0.800 0.790 0.820 8,254,000 6,612,860 0.8012 7.900 7.900 8.000 7.900 8.200 825,400 8.0117 -2.47%
2014-12-19 0 0.810 0.800 0.810 0.800 0.830 14,614,000 11,837,480 0.8100 8.100 8.000 8.100 8.000 8.300 1,461,400 8.1001 0.00%
2014-12-18 0 0.810 0.810 0.820 0.800 0.870 11,260,000 9,344,420 0.8299 8.100 8.100 8.200 8.000 8.700 1,126,000 8.2988 0.00%
2014-12-17 0 0.810 0.800 0.810 0.790 0.920 31,222,000 26,285,480 0.8419 8.100 8.000 8.100 7.900 9.200 3,122,200 8.4189 -10.00%
2014-12-16 0 0.900 0.890 0.910 0.870 0.940 13,620,000 12,092,020 0.8878 9.000 8.900 9.100 8.700 9.400 1,362,000 8.8781 -3.23%
2014-12-15 0 0.930 0.930 0.940 0.890 0.950 5,036,000 4,679,120 0.9291 9.300 9.300 9.400 8.900 9.500 503,600 9.2913 1.09%
2014-12-12 0 0.920 0.910 0.940 0.850 0.960 18,978,000 17,527,760 0.9236 9.200 9.100 9.400 8.500 9.600 1,897,800 9.2358 10.84%
2014-12-11 0 0.830 0.830 0.840 0.830 0.860 8,580,000 7,260,820 0.8462 8.300 8.300 8.400 8.300 8.600 858,000 8.4625 -4.60%
2014-12-10 0 0.870 0.850 0.870 0.800 0.870 11,384,000 9,626,100 0.8456 8.700 8.500 8.700 8.000 8.700 1,138,400 8.4558 8.75%
2014-12-09 0 0.800 0.790 0.800 0.790 0.900 50,204,000 41,558,240 0.8278 8.000 7.900 8.000 7.900 9.000 5,020,400 8.2779 -9.09%
2014-12-08 0 0.880 0.880 0.900 0.880 0.960 34,276,000 30,955,640 0.9031 8.800 8.800 9.000 8.800 9.600 3,427,600 9.0313 -6.38%
2014-12-05 0 0.940 0.930 0.940 0.910 0.980 23,744,000 22,371,320 0.9422 9.400 9.300 9.400 9.100 9.800 2,374,400 9.4219 -2.08%
2014-12-04 0 0.960 0.950 0.960 0.950 1.040 26,564,000 25,865,240 0.9737 9.600 9.500 9.600 9.500 10.40 2,656,400 9.7370 -4.95%
2014-12-03 0 1.010 1.000 1.020 0.980 1.130 48,288,010 50,098,700 1.0375 10.10 10.000 10.20 9.800 11.30 4,828,801 10.375 -5.61%
2014-12-02 0 1.070 1.060 1.070 0.990 1.080 36,302,000 38,074,660 1.0488 10.70 10.60 10.70 9.900 10.80 3,630,200 10.488 7.00%
2014-12-01 0 1.000 1.010 1.020 1.000 1.040 7,510,000 7,592,880 1.0110 10.000 10.10 10.20 10.000 10.40 751,000 10.110 -0.99%
2014-11-28 0 1.010 1.010 1.030 1.010 1.040 5,868,000 6,022,440 1.0263 10.10 10.10 10.30 10.10 10.40 586,800 10.263 -0.98%
2014-11-27 0 1.020 1.010 1.020 1.000 1.050 9,570,000 9,795,880 1.0236 10.20 10.10 10.20 10.000 10.50 957,000 10.236 -2.86%
2014-11-26 0 1.050 1.040 1.050 1.030 1.080 9,600,033 10,125,887 1.0548 10.50 10.40 10.50 10.30 10.80 960,003 10.548 -0.94%
2014-11-25 0 1.060 1.050 1.060 1.030 1.080 6,130,000 6,435,080 1.0498 10.60 10.50 10.60 10.30 10.80 613,000 10.498 1.92%
2014-11-24 0 1.040 1.040 1.050 1.030 1.060 3,174,000 3,307,280 1.0420 10.40 10.40 10.50 10.30 10.60 317,400 10.420 -0.95%
2014-11-21 0 1.050 1.040 1.050 1.010 1.050 12,488,000 12,842,540 1.0284 10.50 10.40 10.50 10.10 10.50 1,248,800 10.284 3.96%
2014-11-20 0 1.010 1.010 1.020 1.000 1.020 4,438,000 4,490,420 1.0118 10.10 10.10 10.20 10.000 10.20 443,800 10.118 0.00%
2014-11-19 0 1.010 1.000 1.020 1.000 1.030 9,770,000 9,825,720 1.0057 10.10 10.000 10.20 10.000 10.30 977,000 10.057 0.00%
2014-11-18 0 1.010 1.010 1.020 1.010 1.040 5,398,000 5,547,340 1.0277 10.10 10.10 10.20 10.10 10.40 539,800 10.277 -0.98%
2014-11-17 0 1.020 1.010 1.020 1.010 1.040 8,390,000 8,601,680 1.0252 10.20 10.10 10.20 10.10 10.40 839,000 10.252 -0.97%
2014-11-14 0 1.030 1.020 1.030 1.030 1.060 8,540,000 8,890,900 1.0411 10.30 10.20 10.30 10.30 10.60 854,000 10.411 0.98%
2014-11-13 0 1.020 1.010 1.020 1.000 1.030 5,276,000 5,344,400 1.0130 10.20 10.10 10.20 10.000 10.30 527,600 10.130 -1.92%
2014-11-12 0 1.040 1.030 1.040 1.020 1.040 3,596,000 3,700,780 1.0291 10.40 10.30 10.40 10.20 10.40 359,600 10.291 0.00%
2014-11-11 0 1.040 1.030 1.040 1.020 1.060 7,272,000 7,572,880 1.0414 10.40 10.30 10.40 10.20 10.60 727,200 10.414 0.97%
2014-11-10 0 1.030 1.020 1.030 1.010 1.070 15,384,000 15,733,560 1.0227 10.30 10.20 10.30 10.10 10.70 1,538,400 10.227 -1.90%
2014-11-07 0 1.050 1.030 1.050 1.040 1.060 2,742,000 2,865,600 1.0451 10.50 10.30 10.50 10.40 10.60 274,200 10.451 -0.94%
2014-11-06 0 1.060 1.050 1.060 1.020 1.070 10,560,000 11,021,760 1.0437 10.60 10.50 10.60 10.20 10.70 1,056,000 10.437 -1.85%
2014-11-05 0 1.080 1.070 1.080 1.050 1.080 4,928,000 5,279,960 1.0714 10.80 10.70 10.80 10.50 10.80 492,800 10.714 0.00%
2014-11-04 0 1.080 1.070 1.080 1.070 1.090 2,844,000 3,068,100 1.0788 10.80 10.70 10.80 10.70 10.90 284,400 10.788 0.00%
2014-11-03 0 1.080 1.070 1.080 1.070 1.090 5,672,000 6,126,480 1.0801 10.80 10.70 10.80 10.70 10.90 567,200 10.801 -0.92%
2014-10-31 0 1.090 1.080 1.090 1.050 1.090 6,716,000 7,206,600 1.0730 10.90 10.80 10.90 10.50 10.90 671,600 10.730 0.93%
2014-10-30 0 1.080 1.070 1.080 1.070 1.100 13,222,000 14,362,880 1.0863 10.80 10.70 10.80 10.70 11.00 1,322,200 10.863 -0.92%
2014-10-29 0 1.090 1.090 1.100 1.080 1.100 11,418,000 12,424,300 1.0881 10.90 10.90 11.00 10.80 11.00 1,141,800 10.881 0.93%
2014-10-28 0 1.080 1.080 1.090 1.080 1.100 13,674,000 14,884,080 1.0885 10.80 10.80 10.90 10.80 11.00 1,367,400 10.885 0.00%
2014-10-27 0 1.080 1.080 1.090 1.040 1.100 16,112,000 17,336,800 1.0760 10.80 10.80 10.90 10.40 11.00 1,611,200 10.760 2.86%
2014-10-24 0 1.050 1.050 1.060 1.040 1.080 19,488,000 20,699,720 1.0622 10.50 10.50 10.60 10.40 10.80 1,948,800 10.622 0.96%
2014-10-23 0 1.040 1.030 1.040 1.030 1.050 9,762,000 10,138,100 1.0385 10.40 10.30 10.40 10.30 10.50 976,200 10.385 0.97%
2014-10-22 0 1.030 1.030 1.040 1.000 1.060 9,396,000 9,688,380 1.0311 10.30 10.30 10.40 10.000 10.60 939,600 10.311 1.98%
2014-10-21 0 1.010 1.000 1.010 1.000 1.010 4,180,000 4,206,320 1.0063 10.10 10.000 10.10 10.000 10.10 418,000 10.063 2.02%
2014-10-20 0 0.990 0.990 1.000 0.990 1.020 7,312,000 7,337,160 1.0034 9.900 9.900 10.000 9.900 10.20 731,200 10.034 1.02%
2014-10-17 0 0.980 0.980 0.990 0.960 0.990 6,674,000 6,493,620 0.9730 9.800 9.800 9.900 9.600 9.900 667,400 9.7297 1.03%
2014-10-16 0 0.970 0.970 0.980 0.960 0.990 3,220,000 3,160,400 0.9815 9.700 9.700 9.800 9.600 9.900 322,000 9.8149 0.00%
2014-10-15 0 0.970 0.970 0.980 0.950 0.990 4,109,000 3,987,760 0.9705 9.700 9.700 9.800 9.500 9.900 410,900 9.7049 1.04%
2014-10-14 0 0.960 0.950 0.960 0.950 1.000 10,748,000 10,394,040 0.9671 9.600 9.500 9.600 9.500 10.000 1,074,800 9.6707 -3.03%
2014-10-13 0 0.990 1.000 1.010 0.970 1.010 17,590,000 17,524,460 0.9963 9.900 10.000 10.10 9.700 10.10 1,759,000 9.9627 1.02%
2014-10-10 0 0.980 0.980 1.000 0.930 1.000 13,498,000 13,195,360 0.9776 9.800 9.800 10.000 9.300 10.000 1,349,800 9.7758 2.08%
2014-10-09 0 0.960 0.950 0.970 0.950 1.000 8,410,000 8,132,920 0.9671 9.600 9.500 9.700 9.500 10.000 841,000 9.6705 -2.04%
2014-10-08 0 0.980 0.980 1.000 0.980 1.000 6,348,000 6,283,920 0.9899 9.800 9.800 10.000 9.800 10.000 634,800 9.8991 0.00%
2014-10-07 0 0.980 0.970 0.980 0.960 1.000 4,308,000 4,256,284 0.9880 9.800 9.700 9.800 9.600 10.000 430,800 9.8800 -1.01%
2014-10-06 0 0.990 0.990 1.000 0.970 1.020 5,316,000 5,366,600 1.0095 9.900 9.900 10.000 9.700 10.20 531,600 10.095 0.00%
2014-10-03 0 0.990 0.990 1.000 0.930 1.010 6,896,000 6,700,580 0.9717 9.900 9.900 10.000 9.300 10.10 689,600 9.7166 2.06%
2014-09-30 0 0.970 0.970 0.980 0.930 1.000 18,192,000 17,569,204 0.9658 9.700 9.700 9.800 9.300 10.000 1,819,200 9.6577 3.19%
2014-09-29 0 0.940 0.930 0.950 0.930 1.040 35,914,000 34,786,560 0.9686 9.400 9.300 9.500 9.300 10.40 3,591,400 9.6861 -10.48%
2014-09-26 0 1.050 1.040 1.050 1.040 1.080 2,672,000 2,805,360 1.0499 10.50 10.40 10.50 10.40 10.80 267,200 10.499 -0.94%
2014-09-25 0 1.060 1.050 1.060 1.040 1.100 11,294,000 12,078,060 1.0694 10.60 10.50 10.60 10.40 11.00 1,129,400 10.694 1.92%
2014-09-24 0 1.040 1.030 1.040 1.030 1.080 15,166,000 15,817,700 1.0430 10.40 10.30 10.40 10.30 10.80 1,516,600 10.430 -3.70%
2014-09-23 0 1.080 1.070 1.080 1.060 1.090 5,660,000 6,089,120 1.0758 10.80 10.70 10.80 10.60 10.90 566,000 10.758 0.00%
2014-09-22 0 1.080 1.080 1.090 1.080 1.110 2,877,000 3,145,192 1.0932 10.80 10.80 10.90 10.80 11.10 287,700 10.932 -2.70%
2014-09-19 0 1.110 1.110 1.120 1.070 1.120 9,512,000 10,437,620 1.0973 11.10 11.10 11.20 10.70 11.20 951,200 10.973 0.91%
2014-09-18 0 1.100 1.090 1.110 1.090 1.120 8,314,000 9,171,260 1.1031 11.00 10.90 11.10 10.90 11.20 831,400 11.031 -1.79%
2014-09-17 0 1.120 1.110 1.120 1.090 1.130 14,458,000 16,092,640 1.1131 11.20 11.10 11.20 10.90 11.30 1,445,800 11.131 -0.88%
2014-09-16 0 1.130 1.130 1.140 1.130 1.170 5,102,000 5,810,780 1.1389 11.30 11.30 11.40 11.30 11.70 510,200 11.389 -1.74%
2014-09-15 0 1.150 1.150 1.160 1.140 1.190 12,376,000 14,335,860 1.1584 11.50 11.50 11.60 11.40 11.90 1,237,600 11.584 0.00%
2014-09-12 0 1.150 1.150 1.160 1.130 1.160 5,164,000 5,909,160 1.1443 11.50 11.50 11.60 11.30 11.60 516,400 11.443 0.88%
2014-09-11 0 1.140 1.140 1.150 1.140 1.160 7,262,000 8,319,380 1.1456 11.40 11.40 11.50 11.40 11.60 726,200 11.456 -2.56%
2014-09-10 0 1.170 1.160 1.170 1.150 1.170 7,162,000 8,306,760 1.1598 11.70 11.60 11.70 11.50 11.70 716,200 11.598 0.86%
2014-09-08 0 1.160 1.160 1.170 1.150 1.190 2,408,000 2,803,460 1.1642 11.60 11.60 11.70 11.50 11.90 240,800 11.642 -1.69%
2014-09-05 0 1.180 1.170 1.180 1.140 1.190 11,588,000 13,579,600 1.1719 11.80 11.70 11.80 11.40 11.90 1,158,800 11.719 3.51%
2014-09-04 0 1.140 1.140 1.150 1.130 1.190 10,744,000 12,403,640 1.1545 11.40 11.40 11.50 11.30 11.90 1,074,400 11.545 -4.20%
2014-09-03 0 1.190 1.180 1.190 1.130 1.200 37,558,000 44,267,200 1.1786 11.90 11.80 11.90 11.30 12.00 3,755,800 11.786 5.31%
2014-09-02 0 1.130 1.130 1.140 1.100 1.150 115,784,000 123,868,820 1.0698 11.30 11.30 11.40 11.00 11.50 11,578,400 10.698 0.89%
2014-09-01 0 1.120 1.110 1.120 1.090 1.130 3,330,000 3,697,560 1.1104 11.20 11.10 11.20 10.90 11.30 333,000 11.104 1.82%
2014-08-29 0 1.100 1.090 1.110 1.080 1.120 10,834,000 11,912,284 1.0995 11.00 10.90 11.10 10.80 11.20 1,083,400 10.995 -1.79%
2014-08-28 0 1.120 1.110 1.120 1.080 1.150 15,180,000 16,996,950 1.1197 11.20 11.10 11.20 10.80 11.50 1,518,000 11.197 -2.61%
2014-08-27 0 1.150 1.140 1.160 1.130 1.160 5,272,000 6,052,150 1.1480 11.50 11.40 11.60 11.30 11.60 527,200 11.480 1.77%
2014-08-26 0 1.130 1.120 1.130 1.110 1.150 11,008,000 12,437,920 1.1299 11.30 11.20 11.30 11.10 11.50 1,100,800 11.299 -0.88%
2014-08-25 0 1.140 1.120 1.130 1.120 1.170 6,844,000 7,822,560 1.1430 11.40 11.20 11.30 11.20 11.70 684,400 11.430 -1.72%
2014-08-22 0 1.160 1.150 1.160 1.150 1.180 2,322,000 2,681,500 1.1548 11.60 11.50 11.60 11.50 11.80 232,200 11.548 0.00%
2014-08-21 0 1.160 1.150 1.160 1.150 1.180 2,602,000 3,028,600 1.1640 11.60 11.50 11.60 11.50 11.80 260,200 11.640 0.00%
2014-08-20 0 1.160 1.160 1.170 1.150 1.190 7,258,000 8,425,880 1.1609 11.60 11.60 11.70 11.50 11.90 725,800 11.609 -0.85%
2014-08-19 0 1.170 1.160 1.170 1.160 1.180 6,330,000 7,399,900 1.1690 11.70 11.60 11.70 11.60 11.80 633,000 11.690 0.00%
2014-08-18 0 1.170 1.170 1.180 1.150 1.180 10,242,000 11,945,980 1.1664 11.70 11.70 11.80 11.50 11.80 1,024,200 11.664 1.74%
2014-08-15 0 1.150 1.140 1.150 1.130 1.170 6,034,000 6,905,540 1.1444 11.50 11.40 11.50 11.30 11.70 603,400 11.444 0.88%
2014-08-14 0 1.140 1.140 1.160 1.130 1.180 5,142,289 5,902,046 1.1477 11.40 11.40 11.60 11.30 11.80 514,229 11.477 -1.72%
2014-08-13 0 1.160 1.150 1.160 1.150 1.180 4,787,000 5,542,850 1.1579 11.60 11.50 11.60 11.50 11.80 478,700 11.579 -0.85%
2014-08-12 0 1.170 1.170 1.180 1.160 1.190 7,988,000 9,357,360 1.1714 11.70 11.70 11.80 11.60 11.90 798,800 11.714 -2.50%
2014-08-11 0 1.200 1.190 1.200 1.170 1.210 15,286,000 18,159,720 1.1880 12.00 11.90 12.00 11.70 12.10 1,528,600 11.880 0.00%
2014-08-08 0 1.200 1.180 1.200 1.150 1.200 55,286,000 65,164,600 1.1787 12.00 11.80 12.00 11.50 12.00 5,528,600 11.787 4.35%
2014-08-07 0 1.150 1.140 1.150 1.110 1.150 14,392,000 16,275,260 1.1309 11.50 11.40 11.50 11.10 11.50 1,439,200 11.309 2.68%
2014-08-06 0 1.120 1.110 1.120 1.080 1.140 12,538,000 14,022,700 1.1184 11.20 11.10 11.20 10.80 11.40 1,253,800 11.184 1.82%
2014-08-05 0 1.100 1.090 1.100 1.090 1.110 3,556,000 3,888,680 1.0936 11.00 10.90 11.00 10.90 11.10 355,600 10.936 0.92%
2014-08-04 0 1.090 1.090 1.100 1.070 1.120 7,980,000 8,709,860 1.0915 10.90 10.90 11.00 10.70 11.20 798,000 10.915 -0.91%
2014-08-01 0 1.100 1.090 1.100 1.070 1.120 15,822,000 17,377,360 1.0983 11.00 10.90 11.00 10.70 11.20 1,582,200 10.983 1.85%
2014-07-31 0 1.080 1.070 1.080 1.040 1.080 6,188,000 6,556,400 1.0595 10.80 10.70 10.80 10.40 10.80 618,800 10.595 1.89%
2014-07-30 0 1.060 1.050 1.060 1.040 1.100 20,374,000 21,837,800 1.0718 10.60 10.50 10.60 10.40 11.00 2,037,400 10.718 -2.75%
2014-07-29 0 1.090 1.080 1.090 1.060 1.130 17,570,000 19,022,720 1.0827 10.90 10.80 10.90 10.60 11.30 1,757,000 10.827 -2.68%
2014-07-28 0 1.120 1.120 1.130 1.120 1.150 21,686,000 24,589,640 1.1339 11.20 11.20 11.30 11.20 11.50 2,168,600 11.339 -1.75%
2014-07-25 0 1.140 1.130 1.140 1.130 1.170 8,924,000 10,112,180 1.1331 11.40 11.30 11.40 11.30 11.70 892,400 11.331 -1.72%
2014-07-24 0 1.160 1.150 1.160 1.110 1.170 21,650,000 24,978,000 1.1537 11.60 11.50 11.60 11.10 11.70 2,165,000 11.537 2.65%
2014-07-23 0 1.130 1.120 1.130 1.050 1.160 35,912,000 40,521,980 1.1284 11.30 11.20 11.30 10.50 11.60 3,591,200 11.284 1.80%
2014-07-22 0 1.110 1.100 1.120 1.080 1.120 20,109,000 22,177,720 1.1029 11.10 11.00 11.20 10.80 11.20 2,010,900 11.029 2.78%
2014-07-21 0 1.080 1.050 1.080 1.040 1.120 26,670,020 28,456,460 1.0670 10.80 10.50 10.80 10.40 11.20 2,667,002 10.670 -2.70%
2014-07-18 0 1.110 1.100 1.120 1.090 1.130 25,610,000 28,331,760 1.1063 11.10 11.00 11.20 10.90 11.30 2,561,000 11.063 0.00%
2014-07-17 0 1.110 1.110 1.120 1.050 1.120 60,504,000 66,137,580 1.0931 11.10 11.10 11.20 10.50 11.20 6,050,400 10.931 5.71%
2014-07-16 0 1.050 1.040 1.050 1.000 1.060 35,822,000 37,131,500 1.0366 10.50 10.40 10.50 10.000 10.60 3,582,200 10.366 5.00%
2014-07-15 0 1.000 0.990 1.000 0.970 1.020 21,752,000 21,730,780 0.9990 10.000 9.900 10.000 9.700 10.20 2,175,200 9.9902 4.17%
2014-07-14 0 0.960 0.950 0.970 0.950 0.990 6,676,000 6,456,800 0.9672 9.600 9.500 9.700 9.500 9.900 667,600 9.6717 -3.03%
2014-07-11 0 0.990 0.990 1.000 0.980 1.010 13,774,000 13,721,740 0.9962 9.900 9.900 10.000 9.800 10.10 1,377,400 9.9621 0.00%
2014-07-10 0 0.990 0.970 0.990 0.940 1.000 19,326,000 18,938,420 0.9799 9.900 9.700 9.900 9.400 10.000 1,932,600 9.7995 5.32%
2014-07-09 0 0.940 0.940 0.950 0.930 0.960 7,348,000 6,942,360 0.9448 9.400 9.400 9.500 9.300 9.600 734,800 9.4480 -3.09%
2014-07-08 0 0.970 0.960 0.970 0.920 0.970 24,932,000 23,506,160 0.9428 9.700 9.600 9.700 9.200 9.700 2,493,200 9.4281 3.19%
2014-07-07 0 0.940 0.930 0.940 0.920 0.940 14,830,000 13,775,880 0.9289 9.400 9.300 9.400 9.200 9.400 1,483,000 9.2892 2.17%
2014-07-04 0 0.920 0.910 0.920 0.900 0.930 10,912,000 9,924,560 0.9095 9.200 9.100 9.200 9.000 9.300 1,091,200 9.0951 1.10%
2014-07-03 0 0.910 0.910 0.920 0.860 0.930 13,210,000 11,989,260 0.9076 9.100 9.100 9.200 8.600 9.300 1,321,000 9.0759 5.81%
2014-07-02 0 0.860 0.860 0.870 0.860 0.880 3,324,000 2,897,080 0.8716 8.600 8.600 8.700 8.600 8.800 332,400 8.7156 -3.37%
2014-06-30 0 0.890 0.860 0.890 0.850 0.900 4,408,000 3,851,740 0.8738 8.900 8.600 8.900 8.500 9.000 440,800 8.7381 2.30%
2014-06-27 0 0.870 0.850 0.870 0.830 0.880 3,114,000 2,662,400 0.8550 8.700 8.500 8.700 8.300 8.800 311,400 8.5498 0.00%
2014-06-26 0 0.870 0.860 0.870 0.850 0.880 1,462,000 1,270,380 0.8689 8.700 8.600 8.700 8.500 8.800 146,200 8.6893 2.35%
2014-06-25 0 0.850 0.850 0.870 0.850 0.870 2,206,000 1,893,400 0.8583 8.500 8.500 8.700 8.500 8.700 220,600 8.5830 -1.16%
2014-06-24 0 0.860 0.850 0.860 0.840 0.880 4,574,000 3,889,180 0.8503 8.600 8.500 8.600 8.400 8.800 457,400 8.5028 0.00%
2014-06-23 0 0.860 0.860 0.870 0.860 0.890 2,030,000 1,767,260 0.8706 8.600 8.600 8.700 8.600 8.900 203,000 8.7057 -1.15%
2014-06-20 0 0.870 0.850 0.870 0.850 0.870 10,698,000 9,204,360 0.8604 8.700 8.500 8.700 8.500 8.700 1,069,800 8.6038 -1.14%
2014-06-19 0 0.880 0.880 0.890 0.870 0.900 3,276,000 2,913,440 0.8893 8.800 8.800 8.900 8.700 9.000 327,600 8.8933 1.15%
2014-06-18 0 0.870 0.870 0.880 0.870 0.900 4,796,000 4,241,520 0.8844 8.700 8.700 8.800 8.700 9.000 479,600 8.8439 -3.33%
2014-06-17 0 0.900 0.890 0.910 0.890 0.910 3,446,000 3,108,240 0.9020 9.000 8.900 9.100 8.900 9.100 344,600 9.0198 -2.17%
2014-06-16 0 0.920 0.900 0.930 0.900 0.930 3,464,000 3,176,700 0.9171 9.200 9.000 9.300 9.000 9.300 346,400 9.1706 -1.08%
2014-06-13 0 0.930 0.930 0.940 0.910 0.930 5,228,000 4,835,220 0.9249 9.300 9.300 9.400 9.100 9.300 522,800 9.2487 2.20%
2014-06-12 0 0.910 0.910 0.920 0.910 0.930 2,962,000 2,724,540 0.9198 9.100 9.100 9.200 9.100 9.300 296,200 9.1983 0.00%
2014-06-11 0 0.910 0.900 0.910 0.900 0.950 9,788,000 8,903,880 0.9097 9.100 9.000 9.100 9.000 9.500 978,800 9.0967 -2.15%
2014-06-10 0 0.930 0.930 0.940 0.890 0.950 20,606,000 19,097,320 0.9268 9.300 9.300 9.400 8.900 9.500 2,060,600 9.2678 4.49%
2014-06-09 0 0.890 0.890 0.900 0.850 0.900 21,452,000 18,826,390 0.8776 8.900 8.900 9.000 8.500 9.000 2,145,200 8.7761 4.71%
2014-06-06 0 0.850 0.840 0.850 0.830 0.850 3,606,000 3,035,560 0.8418 8.500 8.400 8.500 8.300 8.500 360,600 8.4181 1.19%
2014-06-05 0 0.840 0.820 0.840 0.820 0.860 2,332,000 1,955,800 0.8387 8.400 8.200 8.400 8.200 8.600 233,200 8.3868 -2.33%
2014-06-04 0 0.860 0.840 0.860 0.840 0.870 6,420,000 5,448,800 0.8487 8.600 8.400 8.600 8.400 8.700 642,000 8.4872 1.18%
2014-06-03 0 0.850 0.840 0.850 0.800 0.860 15,096,000 12,610,375 0.8353 8.500 8.400 8.500 8.000 8.600 1,509,600 8.3535 3.66%
2014-05-30 0 0.820 0.810 0.820 0.800 0.820 4,072,000 3,297,520 0.8098 8.200 8.100 8.200 8.000 8.200 407,200 8.0980 1.23%
2014-05-29 0 0.810 0.800 0.810 0.800 0.820 4,134,000 3,340,700 0.8081 8.100 8.000 8.100 8.000 8.200 413,400 8.0810 0.00%
2014-05-28 0 0.810 0.800 0.810 0.780 0.810 10,946,000 8,664,280 0.7915 8.100 8.000 8.100 7.800 8.100 1,094,600 7.9155 3.85%
2014-05-27 0 0.780 0.770 0.780 0.770 0.790 6,762,000 5,239,100 0.7748 7.800 7.700 7.800 7.700 7.900 676,200 7.7479 -1.27%
2014-05-26 0 0.790 0.780 0.790 0.770 0.810 4,672,000 3,699,300 0.7918 7.900 7.800 7.900 7.700 8.100 467,200 7.9180 2.60%
2014-05-23 0 0.770 0.770 0.790 0.770 0.830 23,812,000 18,988,254 0.7974 7.700 7.700 7.900 7.700 8.300 2,381,200 7.9742 -6.10%
2014-05-22 0 0.820 0.820 0.830 0.820 0.850 9,276,000 7,770,600 0.8377 8.200 8.200 8.300 8.200 8.500 927,600 8.3771 -2.38%
2014-05-21 0 0.840 0.830 0.840 0.820 0.850 6,460,000 5,392,100 0.8347 8.400 8.300 8.400 8.200 8.500 646,000 8.3469 0.00%
2014-05-20 0 0.840 0.830 0.840 0.830 0.850 4,884,000 4,132,100 0.8460 8.400 8.300 8.400 8.300 8.500 488,400 8.4605 1.20%
2014-05-19 0 0.830 0.830 0.840 0.830 0.860 3,484,000 2,925,940 0.8398 8.300 8.300 8.400 8.300 8.600 348,400 8.3982 -3.49%
2014-05-16 0 0.860 0.840 0.860 0.820 0.860 5,068,000 4,239,280 0.8365 8.600 8.400 8.600 8.200 8.600 506,800 8.3648 2.38%
2014-05-15 0 0.840 0.840 0.850 0.830 0.850 2,556,000 2,144,200 0.8389 8.400 8.400 8.500 8.300 8.500 255,600 8.3889 -2.33%
2014-05-14 0 0.860 0.850 0.860 0.840 0.870 5,086,000 4,337,020 0.8527 8.600 8.500 8.600 8.400 8.700 508,600 8.5274 0.00%
2014-05-13 0 0.860 0.850 0.860 0.840 0.870 5,758,000 4,898,440 0.8507 8.600 8.500 8.600 8.400 8.700 575,800 8.5072 -1.15%
2014-05-12 0 0.870 0.850 0.870 0.820 0.870 6,398,000 5,419,040 0.8470 8.700 8.500 8.700 8.200 8.700 639,800 8.4699 4.82%
2014-05-09 0 0.830 0.820 0.830 0.800 0.850 11,824,000 9,687,000 0.8193 8.300 8.200 8.300 8.000 8.500 1,182,400 8.1927 -2.35%
2014-05-08 0 0.850 0.840 0.850 0.830 0.890 10,546,000 9,055,220 0.8586 8.500 8.400 8.500 8.300 8.900 1,054,600 8.5864 -2.30%
2014-05-07 0 0.870 0.870 0.880 0.870 0.900 5,082,000 4,460,920 0.8778 8.700 8.700 8.800 8.700 9.000 508,200 8.7779 -2.25%
2014-05-05 0 0.890 0.880 0.890 0.840 0.890 7,232,000 6,294,200 0.8703 8.900 8.800 8.900 8.400 8.900 723,200 8.7033 3.49%
2014-05-02 0 0.860 0.850 0.860 0.860 0.870 1,736,000 1,502,120 0.8653 8.600 8.500 8.600 8.600 8.700 173,600 8.6528 -1.15%
2014-04-30 0 0.870 0.860 0.880 0.840 0.880 7,846,000 6,772,860 0.8632 8.700 8.600 8.800 8.400 8.800 784,600 8.6322 1.16%
2014-04-29 0 0.860 0.850 0.860 0.830 0.880 11,154,000 9,492,780 0.8511 8.600 8.500 8.600 8.300 8.800 1,115,400 8.5107 -1.15%
2014-04-28 0 0.870 0.860 0.870 0.820 0.940 41,772,000 36,387,860 0.8711 8.700 8.600 8.700 8.200 9.400 4,177,200 8.7111 -6.45%
2014-04-25 0 0.930 0.930 0.940 0.930 0.960 11,384,000 10,756,680 0.9449 9.300 9.300 9.400 9.300 9.600 1,138,400 9.4489 -3.12%
2014-04-24 0 0.960 0.950 0.970 0.950 0.990 9,736,000 9,355,700 0.9609 9.600 9.500 9.700 9.500 9.900 973,600 9.6094 -2.04%
2014-04-23 0 0.980 0.970 0.980 0.970 1.030 112,906,000 93,804,580 0.8308 9.800 9.700 9.800 9.700 10.30 11,290,600 8.3082 -1.01%
2014-04-22 0 0.990 0.980 0.990 0.970 1.040 32,522,000 32,904,720 1.0118 9.900 9.800 9.900 9.700 10.40 3,252,200 10.118 0.00%
2014-04-17 0 0.990 0.980 0.990 0.930 0.990 20,134,000 19,336,720 0.9604 9.900 9.800 9.900 9.300 9.900 2,013,400 9.6040 6.45%
2014-04-16 0 0.930 0.930 0.940 0.920 0.950 3,260,000 3,042,220 0.9332 9.300 9.300 9.400 9.200 9.500 326,000 9.3320 1.09%
2014-04-15 0 0.920 0.920 0.930 0.920 0.970 13,480,000 12,765,980 0.9470 9.200 9.200 9.300 9.200 9.700 1,348,000 9.4703 -3.16%
2014-04-14 0 0.950 0.950 0.960 0.940 0.970 5,292,000 5,066,920 0.9575 9.500 9.500 9.600 9.400 9.700 529,200 9.5747 -1.04%
2014-04-11 0 0.960 0.960 0.970 0.960 0.990 4,450,000 4,315,340 0.9697 9.600 9.600 9.700 9.600 9.900 445,000 9.6974 -3.03%
2014-04-10 0 0.990 0.990 1.000 0.960 1.010 7,530,000 7,443,160 0.9885 9.900 9.900 10.000 9.600 10.10 753,000 9.8847 3.13%
2014-04-09 0 0.960 0.960 0.970 0.950 0.980 5,460,000 5,273,160 0.9658 9.600 9.600 9.700 9.500 9.800 546,000 9.6578 -2.04%
2014-04-08 0 0.980 0.980 0.990 0.960 1.000 6,358,000 6,194,380 0.9743 9.800 9.800 9.900 9.600 10.000 635,800 9.7427 0.00%
2014-04-07 0 0.980 0.970 0.980 0.970 1.020 7,950,000 7,874,500 0.9905 9.800 9.700 9.800 9.700 10.20 795,000 9.9050 -3.92%
2014-04-04 0 1.020 1.010 1.020 1.010 1.030 3,334,000 3,395,020 1.0183 10.20 10.10 10.20 10.10 10.30 333,400 10.183 0.00%
2014-04-03 0 1.020 1.020 1.030 1.000 1.100 25,614,000 26,843,800 1.0480 10.20 10.20 10.30 10.000 11.00 2,561,400 10.480 -2.86%
2014-04-02 0 1.050 1.050 1.060 1.000 1.070 17,558,000 18,021,800 1.0264 10.50 10.50 10.60 10.000 10.70 1,755,800 10.264 1.94%
2014-04-01 0 1.030 1.020 1.030 1.000 1.060 22,474,000 23,246,370 1.0344 10.30 10.20 10.30 10.000 10.60 2,247,400 10.344 3.00%
2014-03-31 0 1.000 0.990 1.000 0.980 1.020 15,336,000 15,311,420 0.9984 10.000 9.900 10.000 9.800 10.20 1,533,600 9.9840 -0.99%
2014-03-28 0 1.010 1.000 1.010 0.940 1.010 17,030,000 16,657,040 0.9781 10.10 10.000 10.10 9.400 10.10 1,703,000 9.7810 6.32%
2014-03-27 0 0.950 0.940 0.950 0.910 0.980 18,842,000 17,734,940 0.9412 9.500 9.400 9.500 9.100 9.800 1,884,200 9.4125 -2.06%
2014-03-26 0 0.970 0.960 0.970 0.950 0.990 13,581,115 13,173,334 0.9700 9.700 9.600 9.700 9.500 9.900 1,358,112 9.6997 -1.02%
2014-03-25 0 0.980 0.970 0.980 0.930 1.030 29,056,000 28,525,306 0.9817 9.800 9.700 9.800 9.300 10.30 2,905,600 9.8174 0.00%
2014-03-24 0 0.980 0.970 0.980 0.970 1.040 18,022,000 17,864,920 0.9913 9.800 9.700 9.800 9.700 10.40 1,802,200 9.9128 -4.85%
2014-03-21 0 1.030 1.030 1.050 0.970 1.050 30,802,484 30,821,263 1.0006 10.30 10.30 10.50 9.700 10.50 3,080,248 10.006 6.19%
2014-03-20 0 0.970 0.970 0.980 0.940 1.000 28,006,000 27,014,120 0.9646 9.700 9.700 9.800 9.400 10.000 2,800,600 9.6458 -2.02%
2014-03-19 0 0.990 0.990 1.000 0.970 1.060 36,292,000 36,267,620 0.9993 9.900 9.900 10.000 9.700 10.60 3,629,200 9.9933 -4.81%
2014-03-18 0 1.040 1.030 1.040 1.010 1.070 25,089,300 25,910,546 1.0327 10.40 10.30 10.40 10.10 10.70 2,508,930 10.327 1.96%
2014-03-17 0 1.020 1.010 1.030 1.020 1.130 40,190,000 42,451,540 1.0563 10.20 10.10 10.30 10.20 11.30 4,019,000 10.563 -8.93%
2014-03-14 0 1.120 1.110 1.120 1.020 1.150 35,874,000 38,899,816 1.0843 11.20 11.10 11.20 10.20 11.50 3,587,400 10.843 -3.45%
2014-03-13 0 1.160 1.140 1.160 1.140 1.180 17,814,000 20,619,340 1.1575 11.60 11.40 11.60 11.40 11.80 1,781,400 11.575 0.00%
2014-03-12 0 1.160 1.160 1.170 1.130 1.250 72,258,000 85,132,340 1.1782 11.60 11.60 11.70 11.30 12.50 7,225,800 11.782 3.57%
2014-03-11 0 1.120 1.110 1.120 1.110 1.160 18,404,728 20,858,429 1.1333 11.20 11.10 11.20 11.10 11.60 1,840,473 11.333 -2.61%
2014-03-10 0 1.150 1.140 1.150 1.130 1.190 48,549,050 56,668,490 1.1672 11.50 11.40 11.50 11.30 11.90 4,854,905 11.672 1.77%
2014-03-07 0 1.130 1.120 1.130 1.110 1.220 59,989,272 69,148,115 1.1527 11.30 11.20 11.30 11.10 12.20 5,998,927 11.527 2.73%
2014-03-06 0 1.100 1.090 1.100 0.840 1.120 164,886,280 158,199,072 0.9594 11.00 10.90 11.00 8.400 11.20 16,488,628 9.5944 17.02%
2014-03-05 0 0.940 0.930 0.940 0.910 1.080 53,630,000 52,695,280 0.9826 9.400 9.300 9.400 9.100 10.80 5,363,000 9.8257 -10.48%
2014-03-04 0 1.050 1.050 1.060 1.030 1.110 32,188,000 33,987,100 1.0559 10.50 10.50 10.60 10.30 11.10 3,218,800 10.559 -5.41%
2014-03-03 0 1.110 1.090 1.110 1.090 1.130 10,170,000 11,284,216 1.1096 11.10 10.90 11.10 10.90 11.30 1,017,000 11.096 -0.89%
2014-02-28 0 1.120 1.100 1.120 1.100 1.120 10,578,000 11,774,140 1.1131 11.20 11.00 11.20 11.00 11.20 1,057,800 11.131 0.00%
2014-02-27 0 1.120 1.110 1.120 1.090 1.120 16,248,000 17,966,400 1.1058 11.20 11.10 11.20 10.90 11.20 1,624,800 11.058 0.00%
2014-02-26 0 1.120 1.110 1.120 1.110 1.130 10,864,000 12,150,480 1.1184 11.20 11.10 11.20 11.10 11.30 1,086,400 11.184 0.90%
2014-02-25 0 1.110 1.110 1.120 1.100 1.150 13,102,000 14,709,000 1.1227 11.10 11.10 11.20 11.00 11.50 1,310,200 11.227 -2.63%
2014-02-24 0 1.140 1.120 1.140 1.120 1.150 10,594,000 12,002,780 1.1330 11.40 11.20 11.40 11.20 11.50 1,059,400 11.330 1.79%
2014-02-21 0 1.120 1.110 1.120 1.080 1.130 21,490,000 23,731,060 1.1043 11.20 11.10 11.20 10.80 11.30 2,149,000 11.043 0.00%
2014-02-20 0 1.120 1.120 1.130 1.090 1.190 33,140,000 37,217,260 1.1230 11.20 11.20 11.30 10.90 11.90 3,314,000 11.230 -4.27%
2014-02-19 0 1.170 1.160 1.180 1.130 1.200 22,662,000 26,341,800 1.1624 11.70 11.60 11.80 11.30 12.00 2,266,200 11.624 -1.68%
2014-02-18 0 1.190 1.190 1.200 1.180 1.230 13,134,000 15,873,820 1.2086 11.90 11.90 12.00 11.80 12.30 1,313,400 12.086 -0.83%
2014-02-17 0 1.200 1.200 1.210 1.180 1.240 19,508,000 23,505,820 1.2049 12.00 12.00 12.10 11.80 12.40 1,950,800 12.049 1.69%
2014-02-14 0 1.180 1.170 1.180 1.110 1.200 16,177,490 18,893,648 1.1679 11.80 11.70 11.80 11.10 12.00 1,617,749 11.679 2.61%
2014-02-13 0 1.150 1.140 1.150 1.040 1.230 100,172,000 112,555,340 1.1236 11.50 11.40 11.50 10.40 12.30 10,017,200 11.236 -7.26%
2014-02-12 0 1.240 1.240 1.250 1.240 1.330 36,555,186 46,763,586 1.2793 12.40 12.40 12.50 12.40 13.30 3,655,519 12.793 -2.36%
2014-02-11 0 1.270 1.260 1.270 1.220 1.280 25,042,000 31,508,420 1.2582 12.70 12.60 12.70 12.20 12.80 2,504,200 12.582 4.10%
2014-02-10 0 1.220 1.220 1.230 1.160 1.240 39,788,000 48,025,900 1.2070 12.20 12.20 12.30 11.60 12.40 3,978,800 12.070 4.27%
2014-02-07 0 1.170 1.160 1.170 1.150 1.170 7,112,000 8,236,680 1.1581 11.70 11.60 11.70 11.50 11.70 711,200 11.581 1.74%
2014-02-06 0 1.150 1.150 1.160 1.130 1.150 2,804,000 3,202,500 1.1421 11.50 11.50 11.60 11.30 11.50 280,400 11.421 1.77%
2014-02-05 0 1.130 1.120 1.130 1.120 1.170 8,722,000 9,983,260 1.1446 11.30 11.20 11.30 11.20 11.70 872,200 11.446 -0.88%
2014-02-04 0 1.140 1.140 1.150 1.130 1.170 5,240,000 5,999,600 1.1450 11.40 11.40 11.50 11.30 11.70 524,000 11.450 -1.72%
2014-01-30 0 1.160 1.150 1.160 1.130 1.160 4,766,000 5,454,180 1.1444 11.60 11.50 11.60 11.30 11.60 476,600 11.444 0.87%
2014-01-29 0 1.150 1.130 1.150 1.120 1.170 12,450,000 14,265,120 1.1458 11.50 11.30 11.50 11.20 11.70 1,245,000 11.458 0.88%
2014-01-28 0 1.140 1.130 1.140 1.080 1.140 12,028,000 13,234,420 1.1003 11.40 11.30 11.40 10.80 11.40 1,202,800 11.003 4.59%
2014-01-27 0 1.090 1.090 1.100 1.000 1.110 23,478,000 25,269,660 1.0763 10.90 10.90 11.00 10.000 11.10 2,347,800 10.763 -1.80%
2014-01-24 0 1.110 1.100 1.120 1.090 1.150 22,808,000 25,596,960 1.1223 11.10 11.00 11.20 10.90 11.50 2,280,800 11.223 -3.48%
2014-01-23 0 1.150 1.140 1.150 1.130 1.160 13,570,000 15,508,580 1.1429 11.50 11.40 11.50 11.30 11.60 1,357,000 11.429 0.88%
2014-01-22 0 1.140 1.130 1.140 1.110 1.150 10,250,000 11,604,880 1.1322 11.40 11.30 11.40 11.10 11.50 1,025,000 11.322 0.00%
2014-01-21 0 1.140 1.130 1.140 1.090 1.150 32,618,000 36,735,020 1.1262 11.40 11.30 11.40 10.90 11.50 3,261,800 11.262 4.59%
2014-01-20 0 1.090 1.090 1.100 1.080 1.120 18,116,000 19,902,180 1.0986 10.90 10.90 11.00 10.80 11.20 1,811,600 10.986 0.00%
2014-01-17 0 1.090 1.070 1.090 1.060 1.090 12,594,000 13,616,560 1.0812 10.90 10.70 10.90 10.60 10.90 1,259,400 10.812 0.00%
2014-01-16 0 1.090 1.080 1.090 1.070 1.100 17,342,000 18,798,460 1.0840 10.90 10.80 10.90 10.70 11.00 1,734,200 10.840 1.87%
2014-01-15 0 1.070 1.060 1.070 1.020 1.150 34,839,000 37,673,330 1.0814 10.70 10.60 10.70 10.20 11.50 3,483,900 10.814 4.90%
2014-01-14 0 1.020 1.020 1.030 1.000 1.030 7,002,000 7,111,540 1.0156 10.20 10.20 10.30 10.000 10.30 700,200 10.156 0.00%
2014-01-13 0 1.020 1.010 1.020 1.000 1.020 11,958,000 12,047,440 1.0075 10.20 10.10 10.20 10.000 10.20 1,195,800 10.075 2.00%
2014-01-10 0 1.000 0.990 1.000 0.980 1.020 19,852,000 19,874,480 1.0011 10.000 9.900 10.000 9.800 10.20 1,985,200 10.011 -0.99%
2014-01-09 0 1.010 1.010 1.020 1.000 1.060 32,388,000 33,470,480 1.0334 10.10 10.10 10.20 10.000 10.60 3,238,800 10.334 -0.98%
2014-01-08 0 1.020 1.010 1.020 1.010 1.060 29,414,000 30,507,060 1.0372 10.20 10.10 10.20 10.10 10.60 2,941,400 10.372 -0.97%
2014-01-07 0 1.030 1.020 1.030 0.960 1.060 47,642,000 48,153,500 1.0107 10.30 10.20 10.30 9.600 10.60 4,764,200 10.107 6.19%
2014-01-06 0 0.970 0.960 0.970 0.950 0.980 10,790,000 10,390,460 0.9630 9.700 9.600 9.700 9.500 9.800 1,079,000 9.6297 1.04%
2014-01-03 0 0.960 0.960 0.970 0.950 0.970 11,266,000 10,845,820 0.9627 9.600 9.600 9.700 9.500 9.700 1,126,600 9.6270 0.00%
2014-01-02 0 0.960 0.950 0.970 0.950 1.000 24,922,000 24,270,240 0.9738 9.600 9.500 9.700 9.500 10.000 2,492,200 9.7385 -2.04%
2013-12-31 0 0.980 0.970 0.980 0.960 1.010 30,586,000 30,189,400 0.9870 9.800 9.700 9.800 9.600 10.10 3,058,600 9.8703 2.08%
2013-12-30 0 0.960 0.950 0.960 0.920 0.960 23,935,900 22,547,290 0.9420 9.600 9.500 9.600 9.200 9.600 2,393,590 9.4199 4.35%
2013-12-27 0 0.920 0.920 0.930 0.900 0.930 18,264,000 16,669,100 0.9127 9.200 9.200 9.300 9.000 9.300 1,826,400 9.1268 2.22%
2013-12-24 0 0.900 0.900 0.910 0.900 0.920 7,908,000 7,181,980 0.9082 9.000 9.000 9.100 9.000 9.200 790,800 9.0819 1.12%
2013-12-23 0 0.890 0.880 0.890 0.870 0.890 12,140,000 10,646,400 0.8770 8.900 8.800 8.900 8.700 8.900 1,214,000 8.7697 3.49%
2013-12-20 0 0.860 0.850 0.860 0.850 0.890 9,432,000 8,164,740 0.8656 8.600 8.500 8.600 8.500 8.900 943,200 8.6564 0.00%
2013-12-19 0 0.860 0.860 0.870 0.860 0.890 15,744,000 13,837,500 0.8789 8.600 8.600 8.700 8.600 8.900 1,574,400 8.7891 0.00%
2013-12-18 0 0.860 0.850 0.860 0.840 0.860 18,862,000 16,053,540 0.8511 8.600 8.500 8.600 8.400 8.600 1,886,200 8.5110 1.18%
2013-12-17 0 0.850 0.840 0.850 0.830 0.920 62,034,000 53,493,000 0.8623 8.500 8.400 8.500 8.300 9.200 6,203,400 8.6232 -7.61%
2013-12-16 0 0.920 0.920 0.930 0.900 0.940 30,684,000 28,210,920 0.9194 9.200 9.200 9.300 9.000 9.400 3,068,400 9.1940 1.10%
2013-12-13 0 0.910 0.900 0.910 0.880 0.920 37,490,956 33,888,200 0.9039 9.100 9.000 9.100 8.800 9.200 3,749,096 9.0390 2.25%
2013-12-12 0 0.890 0.880 0.890 0.810 0.890 66,648,000 58,002,800 0.8703 8.900 8.800 8.900 8.100 8.900 6,664,800 8.7029 7.23%
2013-12-11 0 0.830 0.820 0.830 0.770 0.830 64,576,600 52,263,388 0.8093 8.300 8.200 8.300 7.700 8.300 6,457,660 8.0932 7.79%
2013-12-10 0 0.770 0.760 0.780 0.760 0.790 11,212,000 8,647,380 0.7713 7.700 7.600 7.800 7.600 7.900 1,121,200 7.7126 0.00%
2013-12-09 0 0.770 0.760 0.770 0.760 0.810 39,458,000 30,745,880 0.7792 7.700 7.600 7.700 7.600 8.100 3,945,800 7.7921 2.67%
2013-12-06 0 0.750 0.740 0.750 0.730 0.750 10,146,000 7,554,240 0.7446 7.500 7.400 7.500 7.300 7.500 1,014,600 7.4455 1.35%
2013-12-05 0 0.740 0.730 0.740 0.700 0.760 37,456,000 27,767,520 0.7413 7.400 7.300 7.400 7.000 7.600 3,745,600 7.4134 5.71%
2013-12-04 0 0.700 0.690 0.700 0.680 0.720 23,538,000 16,465,400 0.6995 7.000 6.900 7.000 6.800 7.200 2,353,800 6.9952 -2.78%
2013-12-03 0 0.720 0.720 0.730 0.710 0.740 15,274,000 11,040,080 0.7228 7.200 7.200 7.300 7.100 7.400 1,527,400 7.2280 -2.70%
2013-12-02 0 0.740 0.730 0.740 0.730 0.750 10,986,000 8,159,380 0.7427 7.400 7.300 7.400 7.300 7.500 1,098,600 7.4271 0.00%
2013-11-29 0 0.740 0.730 0.740 0.710 0.750 20,708,000 15,082,960 0.7284 7.400 7.300 7.400 7.100 7.500 2,070,800 7.2836 -1.33%
2013-11-28 0 0.750 0.740 0.750 0.730 0.760 17,968,000 13,377,400 0.7445 7.500 7.400 7.500 7.300 7.600 1,796,800 7.4451 2.74%
2013-11-27 0 0.730 0.720 0.730 0.730 0.780 30,372,000 22,855,662 0.7525 7.300 7.200 7.300 7.300 7.800 3,037,200 7.5252 -5.19%
2013-11-26 0 0.770 0.750 0.780 0.750 0.790 38,830,000 29,853,800 0.7688 7.700 7.500 7.800 7.500 7.900 3,883,000 7.6883 0.00%
2013-11-25 0 0.770 0.770 0.780 0.770 0.800 27,294,000 21,387,220 0.7836 7.700 7.700 7.800 7.700 8.000 2,729,400 7.8359 -1.28%
2013-11-22 0 0.780 0.770 0.780 0.750 0.790 49,304,000 38,212,960 0.7750 7.800 7.700 7.800 7.500 7.900 4,930,400 7.7505 2.63%
2013-11-21 0 0.760 0.750 0.760 0.720 0.780 59,432,000 44,945,740 0.7563 7.600 7.500 7.600 7.200 7.800 5,943,200 7.5625 5.56%
2013-11-20 0 0.720 0.720 0.730 0.700 0.730 24,504,000 17,532,680 0.7155 7.200 7.200 7.300 7.000 7.300 2,450,400 7.1550 -1.37%
2013-11-19 0 0.730 0.720 0.730 0.700 0.740 31,468,000 22,676,420 0.7206 7.300 7.200 7.300 7.000 7.400 3,146,800 7.2062 2.82%
2013-11-18 0 0.710 0.700 0.710 0.680 0.720 55,633,000 39,097,560 0.7028 7.100 7.000 7.100 6.800 7.200 5,563,300 7.0278 4.41%
2013-11-15 0 0.680 0.670 0.680 0.660 0.680 15,764,000 10,620,120 0.6737 6.800 6.700 6.800 6.600 6.800 1,576,400 6.7369 3.03%
2013-11-14 0 0.660 0.650 0.660 0.640 0.670 13,334,000 8,670,440 0.6503 6.600 6.500 6.600 6.400 6.700 1,333,400 6.5025 1.54%
2013-11-13 0 0.650 0.650 0.660 0.640 0.690 40,212,000 27,300,400 0.6789 6.500 6.500 6.600 6.400 6.900 4,021,200 6.7891 -4.41%
2013-11-12 0 0.680 0.670 0.680 0.670 0.690 14,780,000 10,007,380 0.6771 6.800 6.700 6.800 6.700 6.900 1,478,000 6.7709 1.49%
2013-11-11 0 0.670 0.670 0.680 0.620 0.700 40,520,000 27,186,900 0.6710 6.700 6.700 6.800 6.200 7.000 4,052,000 6.7095 6.35%
2013-11-08 0 0.630 0.620 0.630 0.620 0.630 6,270,000 3,927,140 0.6263 6.300 6.200 6.300 6.200 6.300 627,000 6.2634 0.00%
2013-11-07 0 0.630 0.620 0.630 0.610 0.630 4,778,000 2,959,240 0.6193 6.300 6.200 6.300 6.100 6.300 477,800 6.1935 1.61%
2013-11-06 0 0.620 0.610 0.620 0.620 0.640 8,804,000 5,503,040 0.6251 6.200 6.100 6.200 6.200 6.400 880,400 6.2506 -1.59%
2013-11-05 0 0.630 0.630 0.640 0.620 0.640 7,616,000 4,775,400 0.6270 6.300 6.300 6.400 6.200 6.400 761,600 6.2702 -1.56%
2013-11-04 0 0.640 0.630 0.640 0.620 0.650 8,402,000 5,306,400 0.6316 6.400 6.300 6.400 6.200 6.500 840,200 6.3156 3.23%
2013-11-01 0 0.620 0.620 0.630 0.620 0.640 15,832,000 9,870,420 0.6234 6.200 6.200 6.300 6.200 6.400 1,583,200 6.2345 -3.12%
2013-10-31 0 0.640 0.630 0.640 0.620 0.670 26,512,000 17,051,060 0.6431 6.400 6.300 6.400 6.200 6.700 2,651,200 6.4314 3.23%
2013-10-30 0 0.620 0.620 0.630 0.610 0.640 3,272,000 2,044,080 0.6247 6.200 6.200 6.300 6.100 6.400 327,200 6.2472 1.64%
2013-10-29 0 0.610 0.610 0.620 0.600 0.640 12,690,000 7,857,900 0.6192 6.100 6.100 6.200 6.000 6.400 1,269,000 6.1922 -3.17%
2013-10-28 0 0.630 0.630 0.640 0.630 0.650 7,092,000 4,500,300 0.6346 6.300 6.300 6.400 6.300 6.500 709,200 6.3456 0.00%
2013-10-25 0 0.630 0.630 0.640 0.630 0.660 10,512,000 6,762,980 0.6434 6.300 6.300 6.400 6.300 6.600 1,051,200 6.4336 1.61%
2013-10-24 0 0.620 0.620 0.630 0.620 0.640 4,940,000 3,106,980 0.6289 6.200 6.200 6.300 6.200 6.400 494,000 6.2894 -1.59%
2013-10-23 0 0.630 0.610 0.630 0.610 0.650 8,406,000 5,304,880 0.6311 6.300 6.100 6.300 6.100 6.500 840,600 6.3108 -1.56%
2013-10-22 0 0.640 0.640 0.650 0.640 0.660 6,068,000 3,955,640 0.6519 6.400 6.400 6.500 6.400 6.600 606,800 6.5189 -3.03%
2013-10-21 0 0.660 0.650 0.660 0.590 0.670 32,556,000 21,007,920 0.6453 6.600 6.500 6.600 5.900 6.700 3,255,600 6.4529 11.86%
2013-10-18 0 0.590 0.580 0.590 0.580 0.630 21,328,000 12,852,140 0.6026 5.900 5.800 5.900 5.800 6.300 2,132,800 6.0259 -6.35%
2013-10-17 0 0.630 0.620 0.630 0.620 0.650 22,646,000 14,160,860 0.6253 6.300 6.200 6.300 6.200 6.500 2,264,600 6.2531 -3.08%
2013-10-16 0 0.650 0.640 0.650 0.630 0.670 19,178,000 12,315,680 0.6422 6.500 6.400 6.500 6.300 6.700 1,917,800 6.4218 -1.52%
2013-10-15 0 0.660 0.660 0.670 0.650 0.690 23,680,000 15,951,280 0.6736 6.600 6.600 6.700 6.500 6.900 2,368,000 6.7362 0.00%
2013-10-11 0 0.660 0.660 0.670 0.630 0.690 59,674,373 39,847,913 0.6678 6.600 6.600 6.700 6.300 6.900 5,967,437 6.6776 4.76%
2013-10-10 0 0.630 0.620 0.630 0.570 0.630 54,942,000 32,525,580 0.5920 6.300 6.200 6.300 5.700 6.300 5,494,200 5.9200 6.78%
2013-10-09 0 0.590 0.580 0.590 0.570 0.700 96,138,000 60,937,000 0.6338 5.900 5.800 5.900 5.700 7.000 9,613,800 6.3385 -14.49%
2013-10-08 0 0.690 0.690 0.700 0.680 0.720 64,384,000 44,755,480 0.6951 6.900 6.900 7.000 6.800 7.200 6,438,400 6.9513 2.99%
2013-10-07 0 0.670 0.670 0.680 0.610 0.690 61,922,700 40,320,219 0.6511 6.700 6.700 6.800 6.100 6.900 6,192,270 6.5114 9.84%
2013-10-04 0 0.610 0.600 0.610 0.590 0.620 35,472,000 21,588,430 0.6086 6.100 6.000 6.100 5.900 6.200 3,547,200 6.0860 -1.61%
2013-10-03 0 0.620 0.610 0.620 0.580 0.630 93,169,000 57,364,750 0.6157 6.200 6.100 6.200 5.800 6.300 9,316,900 6.1571 6.90%
2013-10-02 0 0.580 0.570 0.580 0.550 0.590 32,164,000 18,531,710 0.5762 5.800 5.700 5.800 5.500 5.900 3,216,400 5.7616 3.57%
2013-09-30 0 0.560 0.560 0.570 0.500 0.590 81,720,000 44,774,620 0.5479 5.600 5.600 5.700 5.000 5.900 8,172,000 5.4790 7.69%
2013-09-27 0 0.520 0.510 0.520 0.490 0.530 38,040,000 19,610,300 0.5155 5.200 5.100 5.200 4.900 5.300 3,804,000 5.1552 4.00%
2013-09-26 0 0.500 0.495 0.500 0.470 0.500 26,418,000 12,882,230 0.4876 5.000 4.950 5.000 4.700 5.000 2,641,800 4.8763 4.17%
2013-09-25 0 0.480 0.475 0.485 0.460 0.495 23,892,000 11,443,070 0.4789 4.800 4.750 4.850 4.600 4.950 2,389,200 4.7895 5.49%
2013-09-24 0 0.455 0.450 0.455 0.445 0.470 12,580,000 5,711,340 0.4540 4.550 4.500 4.550 4.450 4.700 1,258,000 4.5400 -1.09%
2013-09-23 0 0.460 0.455 0.460 0.430 0.465 9,902,000 4,389,560 0.4433 4.600 4.550 4.600 4.300 4.650 990,200 4.4330 8.24%
2013-09-19 0 0.425 0.420 0.425 0.425 0.430 2,358,000 1,003,770 0.4257 4.250 4.200 4.250 4.250 4.300 235,800 4.2569 0.00%
2013-09-18 0 0.425 0.420 0.425 0.420 0.430 5,282,000 2,235,140 0.4232 4.250 4.200 4.250 4.200 4.300 528,200 4.2316 0.00%
2013-09-17 0 0.425 0.420 0.430 0.420 0.430 5,692,000 2,414,060 0.4241 4.250 4.200 4.300 4.200 4.300 569,200 4.2411 0.00%
2013-09-16 0 0.425 0.420 0.425 0.425 0.430 5,374,000 2,298,470 0.4277 4.250 4.200 4.250 4.250 4.300 537,400 4.2770 0.00%
2013-09-13 0 0.425 0.420 0.425 0.420 0.435 5,156,000 2,190,050 0.4248 4.250 4.200 4.250 4.200 4.350 515,600 4.2476 0.00%
2013-09-12 0 0.425 0.420 0.425 0.420 0.430 3,352,000 1,410,670 0.4208 4.250 4.200 4.250 4.200 4.300 335,200 4.2084 1.19%
2013-09-11 0 0.420 0.420 0.425 0.415 0.425 2,630,000 1,101,710 0.4189 4.200 4.200 4.250 4.150 4.250 263,000 4.1890 -1.18%
2013-09-10 0 0.425 0.420 0.425 0.420 0.430 3,632,000 1,542,710 0.4248 4.250 4.200 4.250 4.200 4.300 363,200 4.2475 -1.16%
2013-09-09 0 0.430 0.425 0.430 0.425 0.435 3,770,000 1,603,450 0.4253 4.300 4.250 4.300 4.250 4.350 377,000 4.2532 0.00%
2013-09-06 0 0.430 0.420 0.430 0.425 0.435 2,496,000 1,069,050 0.4283 4.300 4.200 4.300 4.250 4.350 249,600 4.2831 1.18%
2013-09-05 0 0.425 0.420 0.430 0.425 0.435 2,014,000 863,110 0.4286 4.250 4.200 4.300 4.250 4.350 201,400 4.2856 -2.30%
2013-09-04 0 0.435 0.430 0.435 0.415 0.435 18,458,000 7,886,140 0.4272 4.350 4.300 4.350 4.150 4.350 1,845,800 4.2725 3.57%
2013-09-03 0 0.420 0.415 0.420 0.410 0.420 5,872,000 2,438,780 0.4153 4.200 4.150 4.200 4.100 4.200 587,200 4.1532 1.20%
2013-09-02 0 0.415 0.410 0.415 0.395 0.415 5,978,000 2,440,440 0.4082 4.150 4.100 4.150 3.950 4.150 597,800 4.0824 3.75%
2013-08-30 0 0.400 0.395 0.400 0.395 0.400 718,000 286,700 0.3993 4.000 3.950 4.000 3.950 4.000 71,800 3.9930 1.27%
2013-08-29 0 0.395 0.395 0.400 0.395 0.415 8,610,000 3,465,680 0.4025 3.950 3.950 4.000 3.950 4.150 861,000 4.0252 -2.47%
2013-08-28 0 0.405 0.400 0.405 0.390 0.405 13,554,000 5,356,910 0.3952 4.050 4.000 4.050 3.900 4.050 1,355,400 3.9523 1.25%
2013-08-27 0 0.400 0.395 0.400 0.395 0.415 15,776,000 6,333,970 0.4015 4.000 3.950 4.000 3.950 4.150 1,577,600 4.0149 -4.76%
2013-08-26 0 0.420 0.410 0.420 0.415 0.425 9,908,000 4,171,420 0.4210 4.200 4.100 4.200 4.150 4.250 990,800 4.2102 1.20%
2013-08-23 0 0.415 0.410 0.415 0.410 0.425 13,200,000 5,502,480 0.4169 4.150 4.100 4.150 4.100 4.250 1,320,000 4.1685 1.22%
2013-08-22 0 0.410 0.405 0.410 0.400 0.410 3,662,000 1,486,380 0.4059 4.100 4.050 4.100 4.000 4.100 366,200 4.0589 0.00%
2013-08-21 0 0.410 0.405 0.410 0.395 0.410 5,110,000 2,063,070 0.4037 4.100 4.050 4.100 3.950 4.100 511,000 4.0373 2.50%
2013-08-20 0 0.400 0.400 0.405 0.400 0.410 5,436,000 2,203,220 0.4053 4.000 4.000 4.050 4.000 4.100 543,600 4.0530 -3.61%
2013-08-19 0 0.415 0.410 0.415 0.400 0.415 12,310,000 5,057,400 0.4108 4.150 4.100 4.150 4.000 4.150 1,231,000 4.1084 3.75%
2013-08-16 0 0.400 0.400 0.405 0.400 0.405 2,016,000 816,040 0.4048 4.000 4.000 4.050 4.000 4.050 201,600 4.0478 -2.44%
2013-08-15 0 0.410 0.405 0.410 0.390 0.410 7,198,000 2,921,930 0.4059 4.100 4.050 4.100 3.900 4.100 719,800 4.0594 0.00%
2013-08-13 0 0.410 0.405 0.410 0.405 0.410 5,744,000 2,341,410 0.4076 4.100 4.050 4.100 4.050 4.100 574,400 4.0763 1.23%
2013-08-12 0 0.405 0.400 0.405 0.390 0.410 4,460,000 1,797,610 0.4031 4.050 4.000 4.050 3.900 4.100 446,000 4.0305 0.00%
2013-08-09 0 0.405 0.400 0.410 0.405 0.405 6,806,000 2,756,430 0.4050 4.050 4.000 4.100 4.050 4.050 680,600 4.0500 -1.22%
2013-08-08 0 0.410 0.405 0.410 0.400 0.410 6,538,000 2,646,150 0.4047 4.100 4.050 4.100 4.000 4.100 653,800 4.0473 0.00%
2013-08-07 0 0.410 0.400 0.410 0.400 0.410 9,116,000 3,709,480 0.4069 4.100 4.000 4.100 4.000 4.100 911,600 4.0692 2.50%
2013-08-06 0 0.400 0.395 0.400 0.400 0.415 16,360,000 6,643,300 0.4061 4.000 3.950 4.000 4.000 4.150 1,636,000 4.0607 -1.23%
2013-08-05 0 0.405 0.405 0.410 0.400 0.410 9,364,000 3,786,270 0.4043 4.050 4.050 4.100 4.000 4.100 936,400 4.0434 -1.22%
2013-08-02 0 0.410 0.400 0.410 0.395 0.420 14,622,000 5,985,380 0.4093 4.100 4.000 4.100 3.950 4.200 1,462,200 4.0934 3.80%
2013-08-01 0 0.395 0.390 0.395 0.380 0.405 11,984,000 4,743,210 0.3958 3.950 3.900 3.950 3.800 4.050 1,198,400 3.9580 -2.47%
2013-07-31 0 0.405 0.405 0.410 0.390 0.420 30,948,000 12,589,640 0.4068 4.050 4.050 4.100 3.900 4.200 3,094,800 4.0680 2.53%
2013-07-30 0 0.395 0.390 0.395 0.385 0.400 15,062,000 5,914,810 0.3927 3.950 3.900 3.950 3.850 4.000 1,506,200 3.9270 2.60%
2013-07-29 0 0.385 0.385 0.390 0.365 0.390 23,532,000 8,942,360 0.3800 3.850 3.850 3.900 3.650 3.900 2,353,200 3.8001 4.05%
2013-07-26 0 0.370 0.360 0.370 0.350 0.370 2,806,000 1,004,510 0.3580 3.700 3.600 3.700 3.500 3.700 280,600 3.5799 5.71%
2013-07-25 0 0.350 0.350 0.360 0.350 0.355 532,000 186,640 0.3508 3.500 3.500 3.600 3.500 3.550 53,200 3.5083 -1.41%
2013-07-24 0 0.355 0.350 0.355 0.340 0.355 3,012,000 1,041,340 0.3457 3.550 3.500 3.550 3.400 3.550 301,200 3.4573 0.00%
2013-07-23 0 0.355 0.350 0.355 0.345 0.355 926,000 322,270 0.3480 3.550 3.500 3.550 3.450 3.550 92,600 3.4802 2.90%
2013-07-22 0 0.345 0.345 0.350 0.340 0.350 498,000 172,760 0.3469 3.450 3.450 3.500 3.400 3.500 49,800 3.4691 -1.43%
2013-07-19 0 0.350 0.345 0.350 0.345 0.360 1,946,000 675,740 0.3472 3.500 3.450 3.500 3.450 3.600 194,600 3.4725 -1.41%
2013-07-18 0 0.355 0.345 0.355 0.350 0.365 3,040,000 1,070,700 0.3522 3.550 3.450 3.550 3.500 3.650 304,000 3.5220 1.43%
2013-07-17 0 0.350 0.345 0.350 0.345 0.350 1,028,000 358,060 0.3483 3.500 3.450 3.500 3.450 3.500 102,800 3.4831 -1.41%
2013-07-16 0 0.355 0.345 0.355 0.345 0.355 1,446,000 505,500 0.3496 3.550 3.450 3.550 3.450 3.550 144,600 3.4959 0.00%
2013-07-15 0 0.355 0.350 0.355 0.350 0.360 5,840,000 2,054,470 0.3518 3.550 3.500 3.550 3.500 3.600 584,000 3.5179 -1.39%
2013-07-12 0 0.360 0.355 0.360 0.350 0.365 5,112,000 1,818,910 0.3558 3.600 3.550 3.600 3.500 3.650 511,200 3.5581 -1.37%
2013-07-11 0 0.365 0.360 0.365 0.355 0.370 10,690,000 3,878,970 0.3629 3.650 3.600 3.650 3.550 3.700 1,069,000 3.6286 0.00%
2013-07-10 0 0.365 0.360 0.365 0.360 0.375 9,532,000 3,520,590 0.3693 3.650 3.600 3.650 3.600 3.750 953,200 3.6934 -2.67%
2013-07-09 0 0.375 0.365 0.375 0.370 0.385 10,934,000 4,109,870 0.3759 3.750 3.650 3.750 3.700 3.850 1,093,400 3.7588 -1.32%
2013-07-08 0 0.380 0.370 0.380 0.360 0.380 6,700,000 2,497,120 0.3727 3.800 3.700 3.800 3.600 3.800 670,000 3.7270 0.00%
2013-07-05 0 0.380 0.375 0.380 0.355 0.385 17,462,000 6,539,330 0.3745 3.800 3.750 3.800 3.550 3.850 1,746,200 3.7449 10.14%
2013-07-04 0 0.345 0.340 0.345 0.340 0.355 7,374,000 2,554,840 0.3465 3.450 3.400 3.450 3.400 3.550 737,400 3.4647 0.00%
2013-07-03 0 0.345 0.340 0.345 0.335 0.345 1,806,000 613,680 0.3398 3.450 3.400 3.450 3.350 3.450 180,600 3.3980 0.00%
2013-07-02 0 0.345 0.340 0.345 0.335 0.350 6,046,000 2,066,740 0.3418 3.450 3.400 3.450 3.350 3.500 604,600 3.4184 0.00%
2013-06-28 0 0.345 0.340 0.350 0.340 0.350 6,708,100 2,312,742 0.3448 3.450 3.400 3.500 3.400 3.500 670,810 3.4477 0.00%
2013-06-27 0 0.345 0.335 0.345 0.335 0.350 5,504,100 1,884,334 0.3424 3.450 3.350 3.450 3.350 3.500 550,410 3.4235 1.47%
2013-06-26 0 0.340 0.340 0.345 0.335 0.345 3,502,000 1,191,200 0.3401 3.400 3.400 3.450 3.350 3.450 350,200 3.4015 0.00%
2013-06-25 0 0.340 0.335 0.340 0.330 0.350 14,286,000 4,834,340 0.3384 3.400 3.350 3.400 3.300 3.500 1,428,600 3.3840 0.00%
2013-06-24 0 0.340 0.335 0.345 0.340 0.370 11,168,000 3,928,530 0.3518 3.400 3.350 3.450 3.400 3.700 1,116,800 3.5177 -6.85%
2013-06-21 0 0.365 0.365 0.370 0.350 0.380 5,269,254 1,938,378 0.3679 3.650 3.650 3.700 3.500 3.800 526,925 3.6787 -1.35%
2013-06-20 0 0.370 0.365 0.370 0.365 0.375 3,964,000 1,470,970 0.3711 3.700 3.650 3.700 3.650 3.750 396,400 3.7108 -1.33%
2013-06-19 0 0.375 0.375 0.380 0.370 0.395 18,698,000 7,213,770 0.3858 3.750 3.750 3.800 3.700 3.950 1,869,800 3.8580 -2.60%
2013-06-18 0 0.385 0.380 0.385 0.350 0.390 11,948,000 4,473,940 0.3745 3.850 3.800 3.850 3.500 3.900 1,194,800 3.7445 5.48%
2013-06-17 0 0.365 0.365 0.370 0.350 0.380 5,448,000 2,004,370 0.3679 3.650 3.650 3.700 3.500 3.800 544,800 3.6791 -1.35%
2013-06-14 0 0.370 0.370 0.375 0.365 0.400 20,530,000 7,853,760 0.3826 3.700 3.700 3.750 3.650 4.000 2,053,000 3.8255 -3.90%
2013-06-13 0 0.385 0.380 0.385 0.350 0.385 28,574,000 10,658,150 0.3730 3.850 3.800 3.850 3.500 3.850 2,857,400 3.7300 1.32%
2013-06-11 0 0.380 0.375 0.380 0.335 0.390 73,724,000 27,356,400 0.3711 3.800 3.750 3.800 3.350 3.900 7,372,400 3.7107 13.43%
2013-06-10 0 0.335 0.325 0.335 0.320 0.350 10,724,000 3,614,570 0.3371 3.350 3.250 3.350 3.200 3.500 1,072,400 3.3705 0.00%
2013-06-07 0 0.335 0.335 0.340 0.300 0.375 25,762,000 8,836,140 0.3430 3.350 3.350 3.400 3.000 3.750 2,576,200 3.4299 11.67%
2013-06-06 0 0.300 0.300 0.310 0.295 0.300 916,000 271,800 0.2967 3.000 3.000 3.100 2.950 3.000 91,600 2.9672 0.00%
2013-06-05 0 0.300 0.295 0.300 0.295 0.300 300,000 89,810 0.2994 3.000 2.950 3.000 2.950 3.000 30,000 2.9937 1.69%
2013-06-04 0 0.295 0.295 0.300 0.295 0.300 1,354,000 399,700 0.2952 2.950 2.950 3.000 2.950 3.000 135,400 2.9520 -1.67%
2013-06-03 0 0.300 0.295 0.300 0.300 0.300 2,220,000 666,000 0.3000 3.000 2.950 3.000 3.000 3.000 222,000 3.0000 1.69%
2013-05-31 0 0.295 0.295 0.300 0.295 0.300 300,000 89,800 0.2993 2.950 2.950 3.000 2.950 3.000 30,000 2.9933 0.00%
2013-05-30 0 0.295 0.295 0.300 0.295 0.300 1,530,000 452,500 0.2958 2.950 2.950 3.000 2.950 3.000 153,000 2.9575 -1.67%
2013-05-29 0 0.300 0.295 0.300 0.295 0.305 2,230,000 671,440 0.3011 3.000 2.950 3.000 2.950 3.050 223,000 3.0109 -1.64%
2013-05-28 0 0.305 0.305 0.310 0.305 0.310 5,952,000 1,838,650 0.3089 3.050 3.050 3.100 3.050 3.100 595,200 3.0891 0.00%
2013-05-27 0 0.305 0.305 0.310 0.300 0.315 3,704,000 1,139,050 0.3075 3.050 3.050 3.100 3.000 3.150 370,400 3.0752 -3.17%
2013-05-24 0 0.315 0.310 0.315 0.310 0.320 2,114,000 669,060 0.3165 3.150 3.100 3.150 3.100 3.200 211,400 3.1649 0.00%
2013-05-23 0 0.315 0.305 0.315 0.310 0.315 4,080,000 1,274,200 0.3123 3.150 3.050 3.150 3.100 3.150 408,000 3.1230 0.00%
2013-05-22 0 0.315 0.315 0.320 0.315 0.315 1,798,000 566,370 0.3150 3.150 3.150 3.200 3.150 3.150 179,800 3.1500 -1.56%
2013-05-21 0 0.320 0.315 0.320 0.315 0.320 3,252,000 1,039,440 0.3196 3.200 3.150 3.200 3.150 3.200 325,200 3.1963 0.00%
2013-05-20 0 0.320 0.315 0.320 0.315 0.325 3,190,000 1,020,160 0.3198 3.200 3.150 3.200 3.150 3.250 319,000 3.1980 1.59%
2013-05-16 0 0.315 0.315 0.320 0.315 0.320 3,506,000 1,113,360 0.3176 3.150 3.150 3.200 3.150 3.200 350,600 3.1756 0.00%
2013-05-15 0 0.315 0.315 0.320 0.305 0.320 5,052,000 1,572,530 0.3113 3.150 3.150 3.200 3.050 3.200 505,200 3.1127 -1.56%
2013-05-14 0 0.320 0.320 0.325 0.320 0.320 3,324,000 1,063,680 0.3200 3.200 3.200 3.250 3.200 3.200 332,400 3.2000 0.00%
2013-05-13 0 0.320 0.310 0.320 0.305 0.320 3,142,000 993,300 0.3161 3.200 3.100 3.200 3.050 3.200 314,200 3.1614 4.92%
2013-05-10 0 0.305 0.305 0.310 0.300 0.315 3,744,000 1,147,290 0.3064 3.050 3.050 3.100 3.000 3.150 374,400 3.0643 -1.61%
2013-05-09 0 0.310 0.310 0.315 0.305 0.315 1,636,000 509,860 0.3117 3.100 3.100 3.150 3.050 3.150 163,600 3.1165 -3.12%
2013-05-08 0 0.320 0.315 0.320 0.315 0.320 1,288,000 411,160 0.3192 3.200 3.150 3.200 3.150 3.200 128,800 3.1922 0.00%
2013-05-07 0 0.320 0.315 0.320 0.315 0.320 1,808,000 575,940 0.3186 3.200 3.150 3.200 3.150 3.200 180,800 3.1855 0.00%
2013-05-06 0 0.320 0.320 0.325 0.320 0.325 1,754,000 561,390 0.3201 3.200 3.200 3.250 3.200 3.250 175,400 3.2006 -1.54%
2013-05-03 0 0.325 0.315 0.325 0.315 0.325 1,296,000 414,950 0.3202 3.250 3.150 3.250 3.150 3.250 129,600 3.2018 1.56%
2013-05-02 0 0.320 0.320 0.325 0.320 0.325 1,848,000 591,710 0.3202 3.200 3.200 3.250 3.200 3.250 184,800 3.2019 -1.54%
2013-04-30 0 0.325 0.320 0.325 0.320 0.325 756,000 242,670 0.3210 3.250 3.200 3.250 3.200 3.250 75,600 3.2099 0.00%
2013-04-29 0 0.325 0.325 0.330 0.325 0.335 1,558,000 509,800 0.3272 3.250 3.250 3.300 3.250 3.350 155,800 3.2721 0.00%
2013-04-26 0 0.325 0.320 0.325 0.325 0.330 816,000 265,500 0.3254 3.250 3.200 3.250 3.250 3.300 81,600 3.2537 0.00%
2013-04-25 0 0.325 0.320 0.325 0.320 0.330 1,014,000 326,670 0.3222 3.250 3.200 3.250 3.200 3.300 101,400 3.2216 1.56%
2013-04-24 0 0.320 0.320 0.330 0.320 0.330 2,402,000 786,640 0.3275 3.200 3.200 3.300 3.200 3.300 240,200 3.2749 -3.03%
2013-04-23 0 0.330 0.325 0.330 0.325 0.330 588,000 192,240 0.3269 3.300 3.250 3.300 3.250 3.300 58,800 3.2694 1.54%
2013-04-22 0 0.325 0.325 0.330 0.310 0.330 862,000 281,460 0.3265 3.250 3.250 3.300 3.100 3.300 86,200 3.2652 0.00%
2013-04-19 0 0.325 0.325 0.330 0.315 0.325 3,800,000 1,215,750 0.3199 3.250 3.250 3.300 3.150 3.250 380,000 3.1993 1.56%
2013-04-18 0 0.320 0.315 0.320 0.315 0.325 3,032,000 965,320 0.3184 3.200 3.150 3.200 3.150 3.250 303,200 3.1838 -1.54%
2013-04-17 0 0.325 0.325 0.330 0.320 0.330 1,954,000 636,790 0.3259 3.250 3.250 3.300 3.200 3.300 195,400 3.2589 -4.41%
2013-04-16 0 0.340 0.330 0.345 0.310 0.345 12,070,000 3,861,950 0.3200 3.400 3.300 3.450 3.100 3.450 1,207,000 3.1996 -5.56%
2013-04-15 0 0.360 0.345 0.360 0.335 0.360 1,080,000 371,900 0.3444 3.600 3.450 3.600 3.350 3.600 108,000 3.4435 5.88%
2013-04-12 0 0.340 0.340 0.345 0.340 0.340 96,000 32,740 0.3410 3.400 3.400 3.450 3.400 3.400 9,600 3.4104 -1.45%
2013-04-11 0 0.345 0.340 0.345 0.340 0.355 3,860,000 1,342,030 0.3477 3.450 3.400 3.450 3.400 3.550 386,000 3.4768 -1.43%
2013-04-10 0 0.350 0.345 0.350 0.345 0.365 2,694,000 960,590 0.3566 3.500 3.450 3.500 3.450 3.650 269,400 3.5657 1.45%
2013-04-09 0 0.345 0.340 0.350 0.335 0.360 3,458,000 1,188,770 0.3438 3.450 3.400 3.500 3.350 3.600 345,800 3.4377 4.55%
2013-04-08 0 0.330 0.330 0.340 0.320 0.340 2,752,000 899,000 0.3267 3.300 3.300 3.400 3.200 3.400 275,200 3.2667 -4.35%
2013-04-05 0 0.345 0.340 0.345 0.345 0.360 2,848,000 987,720 0.3468 3.450 3.400 3.450 3.450 3.600 284,800 3.4681 -4.17%
2013-04-03 0 0.360 0.360 0.365 0.355 0.365 1,264,000 453,440 0.3587 3.600 3.600 3.650 3.550 3.650 126,400 3.5873 -2.70%
2013-04-02 0 0.370 0.360 0.375 0.350 0.370 520,000 187,150 0.3599 3.700 3.600 3.750 3.500 3.700 52,000 3.5990 2.78%
2013-03-28 0 0.360 0.355 0.360 0.360 0.365 530,000 191,800 0.3619 3.600 3.550 3.600 3.600 3.650 53,000 3.6189 -1.37%
2013-03-27 0 0.365 0.365 0.370 0.360 0.370 1,294,000 467,660 0.3614 3.650 3.650 3.700 3.600 3.700 129,400 3.6141 1.39%
2013-03-26 0 0.360 0.360 0.365 0.360 0.365 1,874,000 677,310 0.3614 3.600 3.600 3.650 3.600 3.650 187,400 3.6142 0.00%
2013-03-25 0 0.360 0.355 0.360 0.360 0.365 1,128,000 406,230 0.3601 3.600 3.550 3.600 3.600 3.650 112,800 3.6013 -1.37%
2013-03-22 0 0.365 0.365 0.370 0.365 0.380 2,666,000 992,330 0.3722 3.650 3.650 3.700 3.650 3.800 266,600 3.7222 -3.95%
2013-03-21 0 0.380 0.380 0.385 0.380 0.385 5,492,000 2,090,580 0.3807 3.800 3.800 3.850 3.800 3.850 549,200 3.8066 2.70%
2013-03-20 0 0.370 0.365 0.380 0.360 0.370 1,560,000 565,840 0.3627 3.700 3.650 3.800 3.600 3.700 156,000 3.6272 1.37%
2013-03-19 0 0.365 0.355 0.365 0.360 0.375 192,000 69,200 0.3604 3.650 3.550 3.650 3.600 3.750 19,200 3.6042 0.00%
2013-03-18 0 0.365 0.355 0.365 0.350 0.370 1,686,000 606,770 0.3599 3.650 3.550 3.650 3.500 3.700 168,600 3.5989 0.00%
2013-03-15 0 0.365 0.365 0.375 0.360 0.380 5,084,000 1,898,000 0.3733 3.650 3.650 3.750 3.600 3.800 508,400 3.7333 -2.67%
2013-03-14 0 0.375 0.370 0.375 0.370 0.380 2,530,000 952,720 0.3766 3.750 3.700 3.750 3.700 3.800 253,000 3.7657 0.00%
2013-03-13 0 0.375 0.370 0.375 0.370 0.380 1,710,000 638,000 0.3731 3.750 3.700 3.750 3.700 3.800 171,000 3.7310 0.00%
2013-03-12 0 0.375 0.365 0.370 0.370 0.390 11,154,000 4,269,180 0.3827 3.750 3.650 3.700 3.700 3.900 1,115,400 3.8275 -1.32%
2013-03-11 0 0.380 0.375 0.380 0.380 0.385 2,454,000 933,770 0.3805 3.800 3.750 3.800 3.800 3.850 245,400 3.8051 0.00%
2013-03-08 0 0.380 0.375 0.380 0.375 0.385 4,374,000 1,669,020 0.3816 3.800 3.750 3.800 3.750 3.850 437,400 3.8158 2.70%
2013-03-07 0 0.370 0.370 0.380 0.370 0.385 3,448,000 1,304,510 0.3783 3.700 3.700 3.800 3.700 3.850 344,800 3.7834 -3.90%
2013-03-06 0 0.385 0.380 0.385 0.375 0.410 5,714,000 2,209,120 0.3866 3.850 3.800 3.850 3.750 4.100 571,400 3.8662 1.32%
2013-03-05 0 0.380 0.375 0.380 0.370 0.385 2,066,000 783,250 0.3791 3.800 3.750 3.800 3.700 3.850 206,600 3.7911 2.70%
2013-03-04 0 0.370 0.370 0.375 0.370 0.380 3,056,000 1,144,380 0.3745 3.700 3.700 3.750 3.700 3.800 305,600 3.7447 -2.63%
2013-03-01 0 0.380 0.380 0.385 0.380 0.390 13,800,000 5,322,990 0.3857 3.800 3.800 3.850 3.800 3.900 1,380,000 3.8572 1.33%
2013-02-28 0 0.375 0.370 0.375 0.350 0.385 3,822,000 1,418,240 0.3711 3.750 3.700 3.750 3.500 3.850 382,200 3.7107 5.63%
2013-02-27 0 0.355 0.350 0.355 0.350 0.370 3,184,000 1,150,090 0.3612 3.550 3.500 3.550 3.500 3.700 318,400 3.6121 0.00%
2013-02-26 0 0.355 0.355 0.360 0.355 0.375 5,958,000 2,201,260 0.3695 3.550 3.550 3.600 3.550 3.750 595,800 3.6946 -4.05%
2013-02-25 0 0.370 0.365 0.370 0.355 0.385 13,390,000 4,991,460 0.3728 3.700 3.650 3.700 3.550 3.850 1,339,000 3.7278 4.23%
2013-02-22 0 0.355 0.350 0.355 0.345 0.365 4,218,000 1,476,830 0.3501 3.550 3.500 3.550 3.450 3.650 421,800 3.5013 4.41%
2013-02-21 0 0.340 0.335 0.340 0.325 0.345 6,938,000 2,327,210 0.3354 3.400 3.350 3.400 3.250 3.450 693,800 3.3543 4.62%
2013-02-20 0 0.325 0.325 0.330 0.320 0.330 2,004,000 650,480 0.3246 3.250 3.250 3.300 3.200 3.300 200,400 3.2459 3.17%
2013-02-19 0 0.315 0.310 0.315 0.310 0.320 1,024,000 323,780 0.3162 3.150 3.100 3.150 3.100 3.200 102,400 3.1619 -1.56%
2013-02-18 0 0.320 0.300 0.320 0.295 0.320 3,770,000 1,139,290 0.3022 3.200 3.000 3.200 2.950 3.200 377,000 3.0220 0.00%
2013-02-15 0 0.320 0.320 0.325 0.320 0.330 450,000 144,100 0.3202 3.200 3.200 3.250 3.200 3.300 45,000 3.2022 0.00%
2013-02-14 0 0.320 0.305 0.320 0.320 0.330 76,000 24,480 0.3221 3.200 3.050 3.200 3.200 3.300 7,600 3.2211 -3.03%
2013-02-08 0 0.330 0.325 0.330 0.315 0.330 1,912,000 614,370 0.3213 3.300 3.250 3.300 3.150 3.300 191,200 3.2132 3.13%
2013-02-07 0 0.320 0.320 0.325 0.310 0.320 274,000 87,590 0.3197 3.200 3.200 3.250 3.100 3.200 27,400 3.1967 0.00%
2013-02-06 0 0.320 0.320 0.325 0.300 0.325 2,944,000 930,020 0.3159 3.200 3.200 3.250 3.000 3.250 294,400 3.1590 3.23%
2013-02-05 0 0.310 0.310 0.315 0.300 0.310 1,126,000 343,660 0.3052 3.100 3.100 3.150 3.000 3.100 112,600 3.0520 3.33%
2013-02-04 0 0.300 0.295 0.305 0.300 0.305 1,870,000 569,350 0.3045 3.000 2.950 3.050 3.000 3.050 187,000 3.0447 0.00%
2013-02-01 0 0.300 0.300 0.310 0.300 0.305 2,524,000 764,230 0.3028 3.000 3.000 3.100 3.000 3.050 252,400 3.0279 0.00%
2013-01-31 0 0.300 0.290 0.300 0.280 0.305 5,884,000 1,715,520 0.2916 3.000 2.900 3.000 2.800 3.050 588,400 2.9156 0.00%
2013-01-30 0 0.300 0.295 0.300 0.290 0.320 8,402,000 2,518,700 0.2998 3.000 2.950 3.000 2.900 3.200 840,200 2.9977 -6.25%
2013-01-29 0 0.320 0.310 0.320 0.315 0.325 2,354,000 761,000 0.3233 3.200 3.100 3.200 3.150 3.250 235,400 3.2328 0.00%
2013-01-28 0 0.320 0.310 0.320 0.310 0.320 2,580,000 809,210 0.3136 3.200 3.100 3.200 3.100 3.200 258,000 3.1365 0.00%
2013-01-25 0 0.320 0.315 0.320 0.295 0.325 6,508,000 2,000,680 0.3074 3.200 3.150 3.200 2.950 3.250 650,800 3.0742 -3.03%
2013-01-24 0 0.330 0.310 0.330 0.310 0.330 3,894,000 1,259,880 0.3235 3.300 3.100 3.300 3.100 3.300 389,400 3.2354 0.00%
2013-01-23 0 0.330 0.330 0.345 0.330 0.345 6,570,000 2,216,240 0.3373 3.300 3.300 3.450 3.300 3.450 657,000 3.3733 -5.71%
2013-01-22 0 0.350 0.345 0.350 0.340 0.350 2,954,000 1,024,260 0.3467 3.500 3.450 3.500 3.400 3.500 295,400 3.4674 4.48%
2013-01-21 0 0.335 0.330 0.335 0.335 0.340 2,198,000 742,520 0.3378 3.350 3.300 3.350 3.350 3.400 219,800 3.3782 -1.47%
2013-01-18 0 0.340 0.335 0.340 0.335 0.340 344,000 116,790 0.3395 3.400 3.350 3.400 3.350 3.400 34,400 3.3951 0.00%
2013-01-17 0 0.340 0.335 0.340 0.335 0.350 4,264,000 1,458,200 0.3420 3.400 3.350 3.400 3.350 3.500 426,400 3.4198 3.03%
2013-01-16 0 0.330 0.325 0.330 0.325 0.335 1,928,746 640,727 0.3322 3.300 3.250 3.300 3.250 3.350 192,875 3.3220 -1.49%
2013-01-15 0 0.335 0.335 0.340 0.325 0.335 3,976,000 1,310,990 0.3297 3.350 3.350 3.400 3.250 3.350 397,600 3.2973 1.52%
2013-01-14 0 0.330 0.330 0.340 0.330 0.345 5,770,000 1,938,550 0.3360 3.300 3.300 3.400 3.300 3.450 577,000 3.3597 -4.35%
2013-01-11 0 0.345 0.340 0.350 0.345 0.345 1,462,000 504,390 0.3450 3.450 3.400 3.500 3.450 3.450 146,200 3.4500 1.47%
2013-01-10 0 0.340 0.340 0.345 0.340 0.350 4,596,000 1,584,120 0.3447 3.400 3.400 3.450 3.400 3.500 459,600 3.4467 -2.86%
2013-01-09 0 0.350 0.345 0.350 0.345 0.350 2,640,000 914,050 0.3462 3.500 3.450 3.500 3.450 3.500 264,000 3.4623 1.45%
2013-01-08 0 0.345 0.345 0.350 0.345 0.355 3,395,357 1,184,984 0.3490 3.450 3.450 3.500 3.450 3.550 339,536 3.4900 -2.82%
2013-01-07 0 0.355 0.350 0.355 0.345 0.370 9,258,000 3,297,050 0.3561 3.550 3.500 3.550 3.450 3.700 925,800 3.5613 1.43%
2013-01-04 0 0.350 0.340 0.350 0.340 0.350 2,174,000 750,680 0.3453 3.500 3.400 3.500 3.400 3.500 217,400 3.4530 0.00%
2013-01-03 0 0.350 0.340 0.350 0.340 0.355 2,326,000 809,440 0.3480 3.500 3.400 3.500 3.400 3.550 232,600 3.4800 0.00%
2013-01-02 0 0.350 0.345 0.350 0.345 0.360 4,102,000 1,440,500 0.3512 3.500 3.450 3.500 3.450 3.600 410,200 3.5117 1.45%
2012-12-31 0 0.345 0.345 0.350 0.340 0.345 792,000 271,790 0.3432 3.450 3.450 3.500 3.400 3.450 79,200 3.4317 0.00%
2012-12-28 0 0.345 0.340 0.345 0.340 0.350 2,962,000 1,024,890 0.3460 3.450 3.400 3.450 3.400 3.500 296,200 3.4601 0.00%
2012-12-27 0 0.345 0.340 0.345 0.340 0.350 2,588,000 897,810 0.3469 3.450 3.400 3.450 3.400 3.500 258,800 3.4691 0.00%
2012-12-24 0 0.345 0.340 0.345 0.345 0.345 800,000 276,000 0.3450 3.450 3.400 3.450 3.450 3.450 80,000 3.4500 0.00%
2012-12-21 0 0.345 0.340 0.345 0.320 0.345 5,206,000 1,745,580 0.3353 3.450 3.400 3.450 3.200 3.450 520,600 3.3530 1.47%
2012-12-20 0 0.340 0.340 0.345 0.340 0.350 3,502,000 1,206,790 0.3446 3.400 3.400 3.450 3.400 3.500 350,200 3.4460 -2.86%
2012-12-19 0 0.350 0.340 0.350 0.340 0.350 2,360,000 813,940 0.3449 3.500 3.400 3.500 3.400 3.500 236,000 3.4489 0.00%
2012-12-18 0 0.350 0.345 0.350 0.345 0.350 5,960,000 2,063,230 0.3462 3.500 3.450 3.500 3.450 3.500 596,000 3.4618 0.00%
2012-12-17 0 0.350 0.350 0.355 0.345 0.350 3,836,000 1,340,930 0.3496 3.500 3.500 3.550 3.450 3.500 383,600 3.4956 0.00%
2012-12-14 0 0.350 0.345 0.350 0.345 0.350 2,328,000 808,550 0.3473 3.500 3.450 3.500 3.450 3.500 232,800 3.4732 0.00%
2012-12-13 0 0.350 0.345 0.350 0.345 0.350 2,318,000 809,440 0.3492 3.500 3.450 3.500 3.450 3.500 231,800 3.4920 1.45%
2012-12-12 0 0.345 0.345 0.350 0.340 0.350 4,948,000 1,721,360 0.3479 3.450 3.450 3.500 3.400 3.500 494,800 3.4789 1.47%
2012-12-11 0 0.340 0.335 0.345 0.335 0.345 3,220,000 1,094,750 0.3400 3.400 3.350 3.450 3.350 3.450 322,000 3.3998 0.00%
2012-12-10 0 0.340 0.335 0.345 0.330 0.350 7,202,000 2,449,910 0.3402 3.400 3.350 3.450 3.300 3.500 720,200 3.4017 0.00%
2012-12-07 0 0.340 0.340 0.345 0.340 0.355 7,920,000 2,750,160 0.3472 3.400 3.400 3.450 3.400 3.550 792,000 3.4724 0.00%
2012-12-06 0 0.340 0.340 0.345 0.340 0.355 4,946,000 1,714,030 0.3465 3.400 3.400 3.450 3.400 3.550 494,600 3.4655 -1.45%
2012-12-05 0 0.345 0.345 0.350 0.335 0.355 13,788,000 4,810,870 0.3489 3.450 3.450 3.500 3.350 3.550 1,378,800 3.4892 0.00%
2012-12-04 0 0.345 0.340 0.345 0.320 0.350 12,342,000 4,287,310 0.3474 3.450 3.400 3.450 3.200 3.500 1,234,200 3.4738 1.47%
2012-12-03 0 0.340 0.330 0.340 0.330 0.350 4,776,000 1,613,810 0.3379 3.400 3.300 3.400 3.300 3.500 477,600 3.3790 0.00%
2012-11-30 0 0.340 0.340 0.345 0.330 0.370 13,850,000 4,834,720 0.3491 3.400 3.400 3.450 3.300 3.700 1,385,000 3.4908 3.03%
2012-11-29 0 0.330 0.325 0.330 0.295 0.345 11,424,000 3,772,200 0.3302 3.300 3.250 3.300 2.950 3.450 1,142,400 3.3020 8.20%
2012-11-28 0 0.305 0.305 0.310 0.290 0.310 2,714,000 813,290 0.2997 3.050 3.050 3.100 2.900 3.100 271,400 2.9966 1.67%
2012-11-27 0 0.300 0.290 0.295 0.285 0.310 5,410,000 1,588,870 0.2937 3.000 2.900 2.950 2.850 3.100 541,000 2.9369 7.14%
2012-11-26 0 0.280 0.280 0.290 0.275 0.295 4,142,000 1,171,360 0.2828 2.800 2.800 2.900 2.750 2.950 414,200 2.8280 -3.45%
2012-11-23 0 0.290 0.285 0.290 0.285 0.305 1,966,000 582,270 0.2962 2.900 2.850 2.900 2.850 3.050 196,600 2.9617 -4.92%
2012-11-22 0 0.305 0.300 0.310 0.305 0.315 2,012,000 618,400 0.3074 3.050 3.000 3.100 3.050 3.150 201,200 3.0736 0.00%
2012-11-21 0 0.305 0.300 0.305 0.285 0.315 3,804,000 1,162,160 0.3055 3.050 3.000 3.050 2.850 3.150 380,400 3.0551 5.17%
2012-11-20 0 0.290 0.290 0.300 0.290 0.370 22,644,000 7,291,960 0.3220 2.900 2.900 3.000 2.900 3.700 2,264,400 3.2203 0.00%
2012-11-19 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2012-11-06 0 0.290 0.280 0.290 0.280 0.290 3,938,000 1,134,740 0.2882 2.900 2.800 2.900 2.800 2.900 393,800 2.8815 1.75%
2012-11-05 0 0.285 0.280 0.285 0.275 0.290 4,758,000 1,349,190 0.2836 2.850 2.800 2.850 2.750 2.900 475,800 2.8356 3.64%
2012-11-02 0 0.275 0.265 0.275 0.260 0.290 5,892,000 1,642,090 0.2787 2.750 2.650 2.750 2.600 2.900 589,200 2.7870 -3.51%
2012-11-01 0 0.285 0.280 0.285 0.270 0.285 4,636,000 1,294,760 0.2793 2.850 2.800 2.850 2.700 2.850 463,600 2.7928 3.64%
2012-10-31 0 0.275 0.270 0.280 0.275 0.280 530,000 145,900 0.2753 2.750 2.700 2.800 2.750 2.800 53,000 2.7528 -1.79%
2012-10-30 0 0.280 0.280 0.285 0.280 0.280 2,230,000 624,400 0.2800 2.800 2.800 2.850 2.800 2.800 223,000 2.8000 0.00%
2012-10-29 0 0.280 0.260 0.280 0.260 0.280 2,274,000 620,740 0.2730 2.800 2.600 2.800 2.600 2.800 227,400 2.7297 5.66%
2012-10-26 0 0.265 0.260 0.265 0.265 0.275 1,082,000 292,250 0.2701 2.650 2.600 2.650 2.650 2.750 108,200 2.7010 0.00%
2012-10-25 0 0.265 0.260 0.265 0.260 0.275 4,808,000 1,287,420 0.2678 2.650 2.600 2.650 2.600 2.750 480,800 2.6777 0.00%
2012-10-24 0 0.265 0.265 0.270 0.260 0.275 3,982,000 1,067,540 0.2681 2.650 2.650 2.700 2.600 2.750 398,200 2.6809 -3.64%
2012-10-22 0 0.275 0.270 0.275 0.248 0.280 4,346,000 1,172,294 0.2697 2.750 2.700 2.750 2.480 2.800 434,600 2.6974 3.77%
2012-10-19 0 0.265 0.260 0.270 0.244 0.270 3,166,000 819,670 0.2589 2.650 2.600 2.700 2.440 2.700 316,600 2.5890 7.72%
2012-10-18 0 0.246 0.241 0.246 0.236 0.246 3,444,000 830,016 0.2410 2.460 2.410 2.460 2.360 2.460 344,400 2.4100 4.24%
2012-10-17 0 0.236 0.230 0.236 0.225 0.240 3,042,000 702,350 0.2309 2.360 2.300 2.360 2.250 2.400 304,200 2.3088 6.31%
2012-10-16 0 0.222 0.221 0.226 0.220 0.224 1,930,000 426,600 0.2210 2.220 2.210 2.260 2.200 2.240 193,000 2.2104 -5.13%
2012-10-15 0 0.234 0.225 0.235 0.225 0.245 666,000 153,386 0.2303 2.340 2.250 2.350 2.250 2.450 66,600 2.3031 4.00%
2012-10-12 0 0.225 0.225 0.230 0.208 0.250 6,314,000 1,347,946 0.2135 2.250 2.250 2.300 2.080 2.500 631,400 2.1349 7.14%
2012-10-11 0 0.210 0.210 0.211 0.206 0.220 1,128,000 241,694 0.2143 2.100 2.100 2.110 2.060 2.200 112,800 2.1427 -4.11%
2012-10-10 0 0.219 0.216 0.219 0.197 0.220 2,798,000 580,924 0.2076 2.190 2.160 2.190 1.970 2.200 279,800 2.0762 8.42%
2012-10-09 0 0.202 0.202 0.205 0.195 0.202 2,282,000 449,298 0.1969 2.020 2.020 2.050 1.950 2.020 228,200 1.9689 3.59%
2012-10-08 0 0.195 0.195 0.200 0.195 0.195 998,000 194,610 0.1950 1.950 1.950 2.000 1.950 1.950 99,800 1.9500 -2.50%
2012-10-05 0 0.200 0.190 0.200 0.189 0.205 1,366,000 272,530 0.1995 2.000 1.900 2.000 1.890 2.050 136,600 1.9951 6.38%
2012-10-04 0 0.188 0.188 0.199 0.187 0.188 164,000 30,676 0.1870 1.880 1.880 1.990 1.870 1.880 16,400 1.8705 -6.00%
2012-10-03 0 0.200 0.186 0.200 - - 0 0 - 2.000 1.860 2.000 - - 0 - -0.50%
2012-09-28 0 0.201 0.192 0.201 0.190 0.201 248,000 49,362 0.1990 2.010 1.920 2.010 1.900 2.010 24,800 1.9904 2.03%
2012-09-27 0 0.197 0.190 0.197 0.196 0.198 1,760,000 347,580 0.1975 1.970 1.900 1.970 1.960 1.980 176,000 1.9749 0.00%
2012-09-26 0 0.197 0.190 0.197 0.189 0.197 3,076,000 603,030 0.1960 1.970 1.900 1.970 1.890 1.970 307,600 1.9604 0.00%
2012-09-25 0 0.197 0.191 0.197 0.190 0.197 1,002,000 193,894 0.1935 1.970 1.910 1.970 1.900 1.970 100,200 1.9351 0.00%
2012-09-24 0 0.197 0.185 0.197 0.184 0.197 212,000 40,282 0.1900 1.970 1.850 1.970 1.840 1.970 21,200 1.9001 -0.51%
2012-09-21 0 0.198 0.189 0.198 0.190 0.198 284,000 54,632 0.1924 1.980 1.890 1.980 1.900 1.980 28,400 1.9237 0.00%
2012-09-20 0 0.198 0.190 0.198 0.185 0.198 934,000 178,970 0.1916 1.980 1.900 1.980 1.850 1.980 93,400 1.9162 -1.00%
2012-09-19 0 0.200 0.199 0.200 0.185 0.200 1,406,000 270,952 0.1927 2.000 1.990 2.000 1.850 2.000 140,600 1.9271 11.11%
2012-09-18 0 0.180 0.180 0.190 0.178 0.180 264,000 47,464 0.1798 1.800 1.800 1.900 1.780 1.800 26,400 1.7979 1.12%
2012-09-17 0 0.178 0.175 0.185 0.176 0.188 666,000 121,104 0.1818 1.780 1.750 1.850 1.760 1.880 66,600 1.8184 -5.32%
2012-09-14 0 0.188 0.182 0.188 0.180 0.195 1,530,000 285,154 0.1864 1.880 1.820 1.880 1.800 1.950 153,000 1.8638 -3.59%
2012-09-13 0 0.195 0.192 0.196 0.175 0.200 2,960,000 562,960 0.1902 1.950 1.920 1.960 1.750 2.000 296,000 1.9019 10.80%
2012-09-12 0 0.176 0.171 0.178 0.175 0.178 2,518,000 444,180 0.1764 1.760 1.710 1.780 1.750 1.780 251,800 1.7640 3.53%
2012-09-11 0 0.170 0.165 0.178 0.170 0.170 588,000 99,960 0.1700 1.700 1.650 1.780 1.700 1.700 58,800 1.7000 -2.86%
2012-09-10 0 0.175 0.165 0.175 0.165 0.175 202,000 33,350 0.1651 1.750 1.650 1.750 1.650 1.750 20,200 1.6510 6.06%
2012-09-07 0 0.165 0.165 0.167 0.160 0.175 582,000 95,190 0.1636 1.650 1.650 1.670 1.600 1.750 58,200 1.6356 0.00%
2012-09-06 0 0.165 0.165 0.170 0.160 0.170 182,000 30,240 0.1662 1.650 1.650 1.700 1.600 1.700 18,200 1.6615 0.00%
2012-09-05 0 0.165 0.165 0.172 0.160 0.165 60,000 9,750 0.1625 1.650 1.650 1.720 1.600 1.650 6,000 1.6250 0.00%
2012-09-04 0 0.165 0.153 0.170 - - 0 0 - 1.650 1.530 1.700 - - 0 - 0.00%
2012-09-03 0 0.165 0.161 0.175 - - 0 0 - 1.650 1.610 1.750 - - 0 - 0.00%
2012-08-31 0 0.165 0.165 0.170 0.165 0.170 140,000 23,600 0.1686 1.650 1.650 1.700 1.650 1.700 14,000 1.6857 0.00%
2012-08-30 0 0.165 0.165 0.170 0.160 0.164 260,000 41,920 0.1612 1.650 1.650 1.700 1.600 1.640 26,000 1.6123 -2.94%
2012-08-29 0 0.170 0.170 0.175 0.170 0.170 46,000 7,820 0.1700 1.700 1.700 1.750 1.700 1.700 4,600 1.7000 0.00%
2012-08-28 0 0.170 0.165 0.170 0.165 0.170 128,000 21,660 0.1692 1.700 1.650 1.700 1.650 1.700 12,800 1.6922 0.00%
2012-08-27 0 0.170 0.170 0.173 0.164 0.164 14,000 2,296 0.1640 1.700 1.700 1.730 1.640 1.640 1,400 1.6400 0.00%
2012-08-24 0 0.170 0.165 0.170 0.170 0.170 234,000 39,780 0.1700 1.700 1.650 1.700 1.700 1.700 23,400 1.7000 0.00%
2012-08-23 0 0.170 0.163 0.170 0.170 0.175 152,000 26,150 0.1720 1.700 1.630 1.700 1.700 1.750 15,200 1.7204 0.00%
2012-08-22 0 0.170 0.170 0.175 0.170 0.170 244,000 41,480 0.1700 1.700 1.700 1.750 1.700 1.700 24,400 1.7000 0.00%
2012-08-21 0 0.170 0.165 0.170 0.160 0.175 844,000 144,120 0.1708 1.700 1.650 1.700 1.600 1.750 84,400 1.7076 -1.73%
2012-08-20 0 0.173 0.165 0.173 0.165 0.173 440,000 73,712 0.1675 1.730 1.650 1.730 1.650 1.730 44,000 1.6753 -2.26%
2012-08-17 0 0.177 0.165 0.177 0.164 0.177 132,000 22,374 0.1695 1.770 1.650 1.770 1.640 1.770 13,200 1.6950 2.91%
2012-08-16 0 0.172 0.172 0.176 0.168 0.178 280,000 48,250 0.1723 1.720 1.720 1.760 1.680 1.780 28,000 1.7232 0.00%
2012-08-15 0 0.172 0.168 0.177 - - 0 0 - 1.720 1.680 1.770 - - 0 - 0.00%
2012-08-14 0 0.172 0.170 0.172 0.168 0.176 1,310,000 224,644 0.1715 1.720 1.700 1.720 1.680 1.760 131,000 1.7148 1.18%
2012-08-13 0 0.170 0.168 0.170 0.162 0.172 506,000 86,076 0.1701 1.700 1.680 1.700 1.620 1.720 50,600 1.7011 -1.16%
2012-08-10 0 0.172 0.165 0.179 0.170 0.175 2,068,000 355,658 0.1720 1.720 1.650 1.790 1.700 1.750 206,800 1.7198 0.00%
2012-08-09 0 0.172 0.171 0.172 0.170 0.190 1,594,000 276,494 0.1735 1.720 1.710 1.720 1.700 1.900 159,400 1.7346 -7.03%
2012-08-08 0 0.185 0.172 0.185 0.180 0.187 460,000 82,858 0.1801 1.850 1.720 1.850 1.800 1.870 46,000 1.8013 -1.60%
2012-08-07 0 0.188 0.180 0.188 0.180 0.195 334,000 60,486 0.1811 1.880 1.800 1.880 1.800 1.950 33,400 1.8110 -1.05%
2012-08-06 0 0.190 0.183 0.190 0.188 0.190 530,000 100,120 0.1889 1.900 1.830 1.900 1.880 1.900 53,000 1.8891 5.56%
2012-08-03 0 0.180 0.180 0.185 0.180 0.185 400,000 72,500 0.1813 1.800 1.800 1.850 1.800 1.850 40,000 1.8125 0.00%
2012-08-02 0 0.180 0.180 0.186 0.180 0.185 3,588,000 648,950 0.1809 1.800 1.800 1.860 1.800 1.850 358,800 1.8087 -5.26%
2012-08-01 0 0.190 0.186 0.190 0.185 0.190 1,040,000 195,620 0.1881 1.900 1.860 1.900 1.850 1.900 104,000 1.8810 0.00%
2012-07-31 0 0.190 0.188 0.190 0.180 0.195 6,134,000 1,133,916 0.1849 1.900 1.880 1.900 1.800 1.950 613,400 1.8486 -5.00%
2012-07-30 0 0.200 0.193 0.200 0.200 0.203 444,000 89,244 0.2010 2.000 1.930 2.000 2.000 2.030 44,400 2.0100 -3.85%
2012-07-27 0 0.208 0.208 0.210 0.204 0.211 651,000 135,637 0.2084 2.080 2.080 2.100 2.040 2.110 65,100 2.0835 -3.70%
2012-07-26 0 0.216 0.216 0.217 0.213 0.220 250,000 54,294 0.2172 2.160 2.160 2.170 2.130 2.200 25,000 2.1718 -0.46%
2012-07-25 0 0.217 0.217 0.218 0.217 0.219 550,000 119,550 0.2174 2.170 2.170 2.180 2.170 2.190 55,000 2.1736 0.46%
2012-07-24 0 0.216 0.202 0.216 0.202 0.216 14,000 2,884 0.2060 2.160 2.020 2.160 2.020 2.160 1,400 2.0600 1.89%
2012-07-23 0 0.212 0.212 0.216 0.212 0.220 1,026,000 224,218 0.2185 2.120 2.120 2.160 2.120 2.200 102,600 2.1854 -2.75%
2012-07-20 0 0.218 0.218 0.220 0.210 0.220 896,000 191,246 0.2134 2.180 2.180 2.200 2.100 2.200 89,600 2.1344 -0.46%
2012-07-19 0 0.219 0.210 0.219 0.219 0.219 2,000 438 0.2190 2.190 2.100 2.190 2.190 2.190 200 2.1900 4.29%
2012-07-18 0 0.210 0.210 0.219 0.210 0.211 244,000 51,244 0.2100 2.100 2.100 2.190 2.100 2.110 24,400 2.1002 -4.55%
2012-07-17 0 0.220 0.218 0.220 0.218 0.220 738,000 161,780 0.2192 2.200 2.180 2.200 2.180 2.200 73,800 2.1921 -0.90%
2012-07-16 0 0.222 0.212 0.222 0.220 0.222 1,950,000 430,910 0.2210 2.220 2.120 2.220 2.200 2.220 195,000 2.2098 0.91%
2012-07-13 0 0.220 0.208 0.220 0.210 0.224 1,386,000 307,320 0.2217 2.200 2.080 2.200 2.100 2.240 138,600 2.2173 0.46%
2012-07-12 0 0.219 0.211 0.219 0.220 0.220 270,000 59,400 0.2200 2.190 2.110 2.190 2.200 2.200 27,000 2.2000 -0.45%
2012-07-11 0 0.220 0.220 0.222 0.220 0.222 1,180,000 261,400 0.2215 2.200 2.200 2.220 2.200 2.220 118,000 2.2153 -3.93%
2012-07-10 0 0.229 0.229 0.230 0.210 0.220 460,000 98,930 0.2151 2.290 2.290 2.300 2.100 2.200 46,000 2.1507 9.05%
2012-07-09 0 0.210 0.210 0.214 0.208 0.208 250,000 52,000 0.2080 2.100 2.100 2.140 2.080 2.080 25,000 2.0800 -4.55%
2012-07-06 0 0.220 0.209 0.220 0.208 0.220 1,902,000 399,756 0.2102 2.200 2.090 2.200 2.080 2.200 190,200 2.1018 0.00%
2012-07-05 0 0.220 0.216 0.220 0.211 0.230 1,126,000 240,710 0.2138 2.200 2.160 2.200 2.110 2.300 112,600 2.1377 -4.35%
2012-07-04 0 0.230 0.212 0.230 0.230 0.230 20,000 4,600 0.2300 2.300 2.120 2.300 2.300 2.300 2,000 2.3000 0.00%
2012-07-03 0 0.230 0.215 0.240 - - 0 0 - 2.300 2.150 2.400 - - 0 - 0.00%
2012-06-29 0 0.230 0.222 0.245 0.245 0.245 2,000 490 0.2450 2.300 2.220 2.450 2.450 2.450 200 2.4500 0.00%
2012-06-28 0 0.230 0.211 0.240 0.230 0.255 1,562,000 362,944 0.2324 2.300 2.110 2.400 2.300 2.550 156,200 2.3236 -6.12%
2012-06-27 0 0.245 0.220 0.245 0.220 0.245 222,000 51,050 0.2300 2.450 2.200 2.450 2.200 2.450 22,200 2.2995 11.36%
2012-06-26 0 0.220 0.220 0.230 0.202 0.220 1,770,000 374,788 0.2117 2.200 2.200 2.300 2.020 2.200 177,000 2.1174 0.00%
2012-06-25 0 0.220 0.220 0.235 0.210 0.235 48,000 10,622 0.2213 2.200 2.200 2.350 2.100 2.350 4,800 2.2129 -4.35%
2012-06-22 0 0.230 0.230 0.234 0.230 0.230 4,000 920 0.2300 2.300 2.300 2.340 2.300 2.300 400 2.3000 -5.74%
2012-06-21 0 0.244 0.225 0.244 0.235 0.244 436,000 102,478 0.2350 2.440 2.250 2.440 2.350 2.440 43,600 2.3504 3.39%
2012-06-20 0 0.236 0.236 0.240 0.236 0.236 970,000 228,920 0.2360 2.360 2.360 2.400 2.360 2.360 97,000 2.3600 1.72%
2012-06-19 0 0.232 0.232 0.240 - - 0 0 - 2.320 2.320 2.400 - - 0 - 0.00%
2012-06-18 0 0.232 0.232 0.240 0.230 0.231 60,000 13,810 0.2302 2.320 2.320 2.400 2.300 2.310 6,000 2.3017 -3.33%
2012-06-15 0 0.240 0.240 0.249 0.238 0.240 1,818,000 434,984 0.2393 2.400 2.400 2.490 2.380 2.400 181,800 2.3927 -2.04%
2012-06-14 0 0.245 0.240 0.250 0.240 0.245 1,764,000 424,780 0.2408 2.450 2.400 2.500 2.400 2.450 176,400 2.4080 2.08%
2012-06-13 0 0.240 0.240 0.245 0.240 0.250 680,000 165,410 0.2433 2.400 2.400 2.450 2.400 2.500 68,000 2.4325 -2.04%
2012-06-12 0 0.245 0.236 0.249 0.220 0.245 240,000 54,810 0.2284 2.450 2.360 2.490 2.200 2.450 24,000 2.2838 4.26%
2012-06-11 0 0.235 0.235 0.250 0.234 0.234 200,000 46,850 0.2343 2.350 2.350 2.500 2.340 2.340 20,000 2.3425 0.00%
2012-06-08 0 0.235 0.230 0.240 0.230 0.235 834,000 191,916 0.2301 2.350 2.300 2.400 2.300 2.350 83,400 2.3012 0.00%
2012-06-07 0 0.235 0.223 0.240 0.223 0.235 36,000 8,052 0.2237 2.350 2.230 2.400 2.230 2.350 3,600 2.2367 0.00%
2012-06-06 0 0.235 0.235 0.240 0.221 0.235 2,134,000 479,650 0.2248 2.350 2.350 2.400 2.210 2.350 213,400 2.2477 0.00%
2012-06-05 0 0.235 0.235 0.245 0.222 0.235 400,000 90,480 0.2262 2.350 2.350 2.450 2.220 2.350 40,000 2.2620 0.00%
2012-06-04 0 0.235 0.230 0.235 0.222 0.235 290,000 65,630 0.2263 2.350 2.300 2.350 2.220 2.350 29,000 2.2631 -2.49%
2012-06-01 0 0.241 0.241 0.248 0.238 0.241 1,504,000 362,374 0.2409 2.410 2.410 2.480 2.380 2.410 150,400 2.4094 0.00%
2012-05-31 0 0.241 0.241 0.248 0.240 0.242 1,000,000 240,920 0.2409 2.410 2.410 2.480 2.400 2.420 100,000 2.4092 0.42%
2012-05-30 0 0.240 0.240 0.245 0.239 0.245 630,000 151,550 0.2406 2.400 2.400 2.450 2.390 2.450 63,000 2.4056 -1.64%
2012-05-29 0 0.244 0.244 0.249 0.240 0.245 986,000 237,620 0.2410 2.440 2.440 2.490 2.400 2.450 98,600 2.4099 0.00%
2012-05-28 0 0.244 0.231 0.245 0.240 0.244 1,630,000 393,160 0.2412 2.440 2.310 2.450 2.400 2.440 163,000 2.4120 -0.41%
2012-05-25 0 0.245 0.240 0.245 0.240 0.245 600,000 144,050 0.2401 2.450 2.400 2.450 2.400 2.450 60,000 2.4008 0.00%
2012-05-24 0 0.245 0.201 0.245 0.245 0.245 350,000 85,750 0.2450 2.450 2.010 2.450 2.450 2.450 35,000 2.4500 0.00%
2012-05-23 0 0.245 0.221 0.245 0.244 0.245 1,224,000 299,756 0.2449 2.450 2.210 2.450 2.440 2.450 122,400 2.4490 0.00%
2012-05-22 0 0.245 0.213 0.245 - - 0 0 - 2.450 2.130 2.450 - - 0 - 0.00%
2012-05-21 0 0.245 0.225 0.245 - - 0 0 - 2.450 2.250 2.450 - - 0 - -1.21%
2012-05-18 0 0.248 0.245 0.249 0.239 0.248 246,000 60,648 0.2465 2.480 2.450 2.490 2.390 2.480 24,600 2.4654 0.00%
2012-05-17 0 0.248 0.241 0.255 0.248 0.248 224,000 55,552 0.2480 2.480 2.410 2.550 2.480 2.480 22,400 2.4800 0.00%
2012-05-16 0 0.248 0.248 0.250 0.239 0.245 4,518,000 1,098,336 0.2431 2.480 2.480 2.500 2.390 2.450 451,800 2.4310 0.00%
2012-05-15 0 0.248 0.242 0.248 0.240 0.250 210,000 51,480 0.2451 2.480 2.420 2.480 2.400 2.500 21,000 2.4514 0.00%
2012-05-14 0 0.248 0.250 0.255 0.242 0.249 1,084,000 266,444 0.2458 2.480 2.500 2.550 2.420 2.490 108,400 2.4580 1.64%
2012-05-11 0 0.244 0.241 0.244 0.240 0.245 952,000 229,280 0.2408 2.440 2.410 2.440 2.400 2.450 95,200 2.4084 -0.41%
2012-05-10 0 0.245 0.241 0.249 0.245 0.245 300,000 73,410 0.2447 2.450 2.410 2.490 2.450 2.450 30,000 2.4470 0.00%
2012-05-09 0 0.245 0.231 0.245 0.243 0.245 258,000 63,130 0.2447 2.450 2.310 2.450 2.430 2.450 25,800 2.4469 0.00%
2012-05-08 0 0.245 0.237 0.245 - - 0 0 - 2.450 2.370 2.450 - - 0 - -1.61%
2012-05-07 0 0.249 0.249 0.250 0.240 0.247 1,866,000 454,300 0.2435 2.490 2.490 2.500 2.400 2.470 186,600 2.4346 0.81%
2012-05-04 0 0.247 0.245 0.255 0.244 0.247 534,000 131,146 0.2456 2.470 2.450 2.550 2.440 2.470 53,400 2.4559 0.00%
2012-05-03 0 0.247 0.245 0.248 0.245 0.247 1,842,000 453,102 0.2460 2.470 2.450 2.480 2.450 2.470 184,200 2.4598 0.00%
2012-05-02 0 0.247 0.246 0.247 0.246 0.250 572,000 141,896 0.2481 2.470 2.460 2.470 2.460 2.500 57,200 2.4807 2.92%
2012-04-30 0 0.240 0.239 0.240 0.238 0.250 1,198,000 288,964 0.2412 2.400 2.390 2.400 2.380 2.500 119,800 2.4121 -4.00%
2012-04-27 0 0.250 0.249 0.250 0.242 0.270 1,412,000 353,836 0.2506 2.500 2.490 2.500 2.420 2.700 141,200 2.5059 -3.85%
2012-04-26 0 0.260 0.250 0.260 0.250 0.270 2,456,000 640,490 0.2608 2.600 2.500 2.600 2.500 2.700 245,600 2.6079 0.00%
2012-04-25 0 0.260 0.260 0.265 0.213 0.300 19,502,000 5,244,034 0.2689 2.600 2.600 2.650 2.130 3.000 1,950,200 2.6890 22.64%
2012-04-24 1 - - - - - 0 0 - 2.120 - - - - 0 - 0.00%
2012-04-23 0 0.212 0.210 0.212 0.209 0.225 872,000 184,764 0.2119 2.120 2.100 2.120 2.090 2.250 87,200 2.1189 2.42%
2012-04-20 0 0.207 0.220 0.223 0.205 0.223 2,740,000 588,504 0.2148 2.070 2.200 2.230 2.050 2.230 274,000 2.1478 -5.05%
2012-04-19 0 0.218 0.218 0.220 0.213 0.230 1,562,000 344,794 0.2207 2.180 2.180 2.200 2.130 2.300 156,200 2.2074 0.00%
2012-04-18 0 0.218 0.215 0.218 0.205 0.220 2,576,000 550,462 0.2137 2.180 2.150 2.180 2.050 2.200 257,600 2.1369 7.92%
2012-04-17 0 0.202 0.202 0.205 0.202 0.217 16,484,000 3,398,370 0.2062 2.020 2.020 2.050 2.020 2.170 1,648,400 2.0616 -6.91%
2012-04-16 0 0.217 0.207 0.217 0.193 0.217 5,416,000 1,084,356 0.2002 2.170 2.070 2.170 1.930 2.170 541,600 2.0021 7.96%
2012-04-13 0 0.201 0.202 0.205 0.201 0.230 5,374,000 1,167,680 0.2173 2.010 2.020 2.050 2.010 2.300 537,400 2.1728 -8.64%
2012-04-12 0 0.220 0.213 0.220 0.210 0.248 6,528,000 1,526,164 0.2338 2.200 2.130 2.200 2.100 2.480 652,800 2.3379 -4.35%
2012-04-11 0 0.230 0.229 0.230 0.230 0.260 4,864,000 1,180,328 0.2427 2.300 2.290 2.300 2.300 2.600 486,400 2.4267 -8.00%
2012-04-10 0 0.250 0.250 0.255 0.240 0.285 1,852,000 469,640 0.2536 2.500 2.500 2.550 2.400 2.850 185,200 2.5359 -13.79%
2012-04-05 0 0.290 0.270 0.290 0.250 0.290 316,000 82,220 0.2602 2.900 2.700 2.900 2.500 2.900 31,600 2.6019 -1.69%
2012-04-03 0 0.295 0.260 0.295 0.250 0.295 122,000 32,180 0.2638 2.950 2.600 2.950 2.500 2.950 12,200 2.6377 7.27%
2012-04-02 0 0.275 0.275 0.290 0.250 0.275 300,000 78,750 0.2625 2.750 2.750 2.900 2.500 2.750 30,000 2.6250 -6.78%
2012-03-30 0 0.295 0.270 0.295 - - 0 0 - 2.950 2.700 2.950 - - 0 - 0.00%
2012-03-29 0 0.295 0.265 0.295 0.260 0.295 40,000 11,300 0.2825 2.950 2.650 2.950 2.600 2.950 4,000 2.8250 0.00%
2012-03-28 0 0.295 0.265 0.295 - - 0 0 - 2.950 2.650 2.950 - - 0 - 0.00%
2012-03-27 0 0.295 0.280 0.295 0.275 0.295 210,000 57,950 0.2760 2.950 2.800 2.950 2.750 2.950 21,000 2.7595 1.72%
2012-03-26 0 0.290 0.275 0.295 - - 0 0 - 2.900 2.750 2.950 - - 0 - 0.00%
2012-03-23 0 0.290 0.275 0.290 0.275 0.290 400,000 113,100 0.2828 2.900 2.750 2.900 2.750 2.900 40,000 2.8275 0.00%
2012-03-22 0 0.290 0.285 0.290 0.290 0.290 100,000 29,000 0.2900 2.900 2.850 2.900 2.900 2.900 10,000 2.9000 0.00%
2012-03-21 0 0.290 0.280 0.290 0.270 0.290 954,000 263,550 0.2763 2.900 2.800 2.900 2.700 2.900 95,400 2.7626 -1.69%
2012-03-20 0 0.295 0.290 0.295 0.290 0.295 500,000 146,000 0.2920 2.950 2.900 2.950 2.900 2.950 50,000 2.9200 0.00%
2012-03-19 0 0.295 0.280 0.295 0.280 0.295 368,000 105,700 0.2872 2.950 2.800 2.950 2.800 2.950 36,800 2.8723 -1.67%
2012-03-16 0 0.300 0.295 0.300 0.300 0.300 32,000 9,600 0.3000 3.000 2.950 3.000 3.000 3.000 3,200 3.0000 0.00%
2012-03-15 0 0.300 0.295 0.300 0.270 0.310 5,138,000 1,492,870 0.2906 3.000 2.950 3.000 2.700 3.100 513,800 2.9055 -6.25%
2012-03-14 0 0.320 0.320 0.325 0.320 0.335 744,000 240,560 0.3233 3.200 3.200 3.250 3.200 3.350 74,400 3.2333 -3.03%
2012-03-13 0 0.330 0.325 0.330 0.310 0.340 654,000 213,630 0.3267 3.300 3.250 3.300 3.100 3.400 65,400 3.2665 6.45%
2012-03-12 0 0.310 0.310 0.315 0.310 0.315 894,000 279,100 0.3122 3.100 3.100 3.150 3.100 3.150 89,400 3.1219 3.33%
2012-03-09 0 0.300 0.290 0.300 0.290 0.330 10,762,000 3,262,640 0.3032 3.000 2.900 3.000 2.900 3.300 1,076,200 3.0316 -10.45%
2012-03-08 0 0.335 0.320 0.335 0.335 0.340 956,000 323,680 0.3386 3.350 3.200 3.350 3.350 3.400 95,600 3.3858 -2.90%
2012-03-07 0 0.345 0.325 0.345 0.345 0.345 2,000 690 0.3450 3.450 3.250 3.450 3.450 3.450 200 3.4500 1.47%
2012-03-06 0 0.340 0.320 0.325 0.325 0.375 2,758,000 927,110 0.3362 3.400 3.200 3.250 3.250 3.750 275,800 3.3615 -5.56%
2012-03-05 0 0.360 0.350 0.360 0.340 0.370 3,638,000 1,269,000 0.3488 3.600 3.500 3.600 3.400 3.700 363,800 3.4882 -2.70%
2012-03-02 0 0.370 0.340 0.375 0.370 0.370 8,000 2,960 0.3700 3.700 3.400 3.750 3.700 3.700 800 3.7000 1.37%
2012-03-01 0 0.365 0.365 0.370 0.355 0.370 234,000 84,150 0.3596 3.650 3.650 3.700 3.550 3.700 23,400 3.5962 1.39%
2012-02-29 0 0.360 0.350 0.360 0.360 0.380 200,000 72,200 0.3610 3.600 3.500 3.600 3.600 3.800 20,000 3.6100 0.00%
2012-02-28 0 0.360 0.350 0.360 0.360 0.385 524,000 190,950 0.3644 3.600 3.500 3.600 3.600 3.850 52,400 3.6441 0.00%
2012-02-27 0 0.360 0.350 0.360 0.350 0.360 1,464,000 526,660 0.3597 3.600 3.500 3.600 3.500 3.600 146,400 3.5974 -2.70%
2012-02-24 0 0.370 0.375 0.380 0.360 0.375 364,000 133,140 0.3658 3.700 3.750 3.800 3.600 3.750 36,400 3.6577 0.00%
2012-02-23 0 0.370 0.365 0.380 - - 0 0 - 3.700 3.650 3.800 - - 0 - 0.00%
2012-02-22 0 0.370 0.365 0.375 0.365 0.390 500,000 186,250 0.3725 3.700 3.650 3.750 3.650 3.900 50,000 3.7250 -2.63%
2012-02-21 0 0.380 0.365 0.380 0.365 0.380 164,000 60,670 0.3699 3.800 3.650 3.800 3.650 3.800 16,400 3.6994 0.00%
2012-02-20 0 0.380 0.365 0.380 0.350 0.380 516,000 194,450 0.3768 3.800 3.650 3.800 3.500 3.800 51,600 3.7684 0.00%
2012-02-17 0 0.380 0.370 0.380 0.380 0.380 572,000 217,360 0.3800 3.800 3.700 3.800 3.800 3.800 57,200 3.8000 0.00%
2012-02-16 0 0.380 0.375 0.385 0.370 0.395 926,000 345,110 0.3727 3.800 3.750 3.850 3.700 3.950 92,600 3.7269 0.00%
2012-02-15 0 0.380 0.375 0.380 0.375 0.380 426,000 161,300 0.3786 3.800 3.750 3.800 3.750 3.800 42,600 3.7864 1.33%
2012-02-14 0 0.375 0.375 0.380 0.375 0.375 130,000 48,750 0.3750 3.750 3.750 3.800 3.750 3.750 13,000 3.7500 0.00%
2012-02-13 0 0.375 0.370 0.380 0.375 0.375 296,000 111,000 0.3750 3.750 3.700 3.800 3.750 3.750 29,600 3.7500 1.35%
2012-02-10 0 0.370 0.370 0.375 0.370 0.380 510,000 189,810 0.3722 3.700 3.700 3.750 3.700 3.800 51,000 3.7218 0.00%
2012-02-09 0 0.370 0.370 0.380 0.365 0.380 1,290,000 483,950 0.3752 3.700 3.700 3.800 3.650 3.800 129,000 3.7516 0.00%
2012-02-08 0 0.370 0.370 0.380 0.365 0.375 6,870,000 2,541,880 0.3700 3.700 3.700 3.800 3.650 3.750 687,000 3.7000 0.00%
2012-02-07 0 0.370 0.370 0.375 0.360 0.380 842,000 314,030 0.3730 3.700 3.700 3.750 3.600 3.800 84,200 3.7296 -2.63%
2012-02-06 0 0.380 0.380 0.385 0.375 0.375 848,000 318,500 0.3756 3.800 3.800 3.850 3.750 3.750 84,800 3.7559 0.00%
2012-02-03 0 0.380 0.380 0.385 0.365 0.380 546,000 199,890 0.3661 3.800 3.800 3.850 3.650 3.800 54,600 3.6610 0.00%
2012-02-02 0 0.380 0.380 0.395 0.380 0.390 1,274,000 489,440 0.3842 3.800 3.800 3.950 3.800 3.900 127,400 3.8418 -2.56%
2012-02-01 0 0.390 0.390 0.395 0.380 0.400 3,790,000 1,480,100 0.3905 3.900 3.900 3.950 3.800 4.000 379,000 3.9053 2.63%
2012-01-31 0 0.380 0.375 0.380 0.350 0.395 2,314,000 866,370 0.3744 3.800 3.750 3.800 3.500 3.950 231,400 3.7440 8.57%
2012-01-30 0 0.350 0.340 0.355 0.345 0.350 362,000 124,910 0.3451 3.500 3.400 3.550 3.450 3.500 36,200 3.4506 0.00%
2012-01-27 0 0.350 0.345 0.355 0.350 0.360 104,000 36,420 0.3502 3.500 3.450 3.550 3.500 3.600 10,400 3.5019 0.00%
2012-01-26 0 0.350 0.345 0.355 0.350 0.350 318,000 111,300 0.3500 3.500 3.450 3.550 3.500 3.500 31,800 3.5000 0.00%
2012-01-20 0 0.350 0.340 0.350 0.340 0.360 3,670,000 1,278,060 0.3482 3.500 3.400 3.500 3.400 3.600 367,000 3.4825 -1.41%
2012-01-19 0 0.355 0.345 0.355 0.340 0.355 1,210,000 420,340 0.3474 3.550 3.450 3.550 3.400 3.550 121,000 3.4739 7.58%
2012-01-18 0 0.330 0.325 0.330 0.330 0.330 700,000 231,000 0.3300 3.300 3.250 3.300 3.300 3.300 70,000 3.3000 0.00%
2012-01-17 0 0.330 0.320 0.330 0.295 0.330 2,122,000 687,930 0.3242 3.300 3.200 3.300 2.950 3.300 212,200 3.2419 6.45%
2012-01-16 0 0.310 0.305 0.315 0.305 0.320 1,516,000 468,500 0.3090 3.100 3.050 3.150 3.050 3.200 151,600 3.0904 3.33%
2012-01-13 0 0.300 0.285 0.300 0.300 0.300 466,000 139,800 0.3000 3.000 2.850 3.000 3.000 3.000 46,600 3.0000 0.00%
2012-01-12 0 0.300 0.285 0.300 0.285 0.300 394,000 112,720 0.2861 3.000 2.850 3.000 2.850 3.000 39,400 2.8609 3.45%
2012-01-11 0 0.290 0.290 0.300 0.290 0.290 150,000 43,120 0.2875 2.900 2.900 3.000 2.900 2.900 15,000 2.8747 0.00%
2012-01-10 0 0.290 0.290 0.295 - - 0 0 - 2.900 2.900 2.950 - - 0 - 0.00%
2012-01-09 0 0.290 0.285 0.295 0.285 0.295 1,830,000 535,100 0.2924 2.900 2.850 2.950 2.850 2.950 183,000 2.9240 1.75%
2012-01-06 0 0.285 0.280 0.290 0.285 0.285 200,000 57,000 0.2850 2.850 2.800 2.900 2.850 2.850 20,000 2.8500 0.00%
2012-01-05 0 0.285 0.280 0.290 0.275 0.285 432,000 122,200 0.2829 2.850 2.800 2.900 2.750 2.850 43,200 2.8287 0.00%
2012-01-04 0 0.285 0.275 0.285 0.270 0.285 2,702,000 757,790 0.2805 2.850 2.750 2.850 2.700 2.850 270,200 2.8046 0.00%
2012-01-03 0 0.285 0.275 0.290 0.275 0.285 1,480,000 416,500 0.2814 2.850 2.750 2.900 2.750 2.850 148,000 2.8142 1.79%
2011-12-30 0 0.280 0.280 0.285 0.280 0.285 280,000 79,400 0.2836 2.800 2.800 2.850 2.800 2.850 28,000 2.8357 0.00%
2011-12-29 0 0.280 0.265 0.280 - - 0 0 - 2.800 2.650 2.800 - - 0 - 0.00%
2011-12-28 0 0.280 0.280 0.285 0.250 0.285 374,000 105,060 0.2809 2.800 2.800 2.850 2.500 2.850 37,400 2.8091 -1.75%
2011-12-23 0 0.285 0.280 0.285 0.245 0.290 738,000 208,960 0.2831 2.850 2.800 2.850 2.450 2.900 73,800 2.8314 0.00%
2011-12-22 0 0.285 0.285 0.290 0.285 0.285 500,000 142,500 0.2850 2.850 2.850 2.900 2.850 2.850 50,000 2.8500 0.00%
2011-12-21 0 0.285 0.285 0.290 0.285 0.285 1,330,000 379,050 0.2850 2.850 2.850 2.900 2.850 2.850 133,000 2.8500 0.00%
2011-12-20 0 0.285 0.285 0.290 0.280 0.280 30,000 8,400 0.2800 2.850 2.850 2.900 2.800 2.800 3,000 2.8000 0.00%
2011-12-19 0 0.285 0.285 0.290 0.285 0.290 204,000 58,840 0.2884 2.850 2.850 2.900 2.850 2.900 20,400 2.8843 -1.72%
2011-12-16 0 0.290 0.280 0.290 0.280 0.300 5,842,000 1,673,050 0.2864 2.900 2.800 2.900 2.800 3.000 584,200 2.8638 0.00%
2011-12-15 0 0.290 0.285 0.290 0.285 0.295 3,836,000 1,100,190 0.2868 2.900 2.850 2.900 2.850 2.950 383,600 2.8681 -1.69%
2011-12-14 0 0.295 0.290 0.295 0.290 0.300 3,204,000 944,700 0.2949 2.950 2.900 2.950 2.900 3.000 320,400 2.9485 0.00%
2011-12-13 0 0.295 0.280 0.295 0.285 0.300 2,052,000 598,220 0.2915 2.950 2.800 2.950 2.850 3.000 205,200 2.9153 -3.28%
2011-12-12 0 0.305 0.300 0.315 0.275 0.305 824,000 240,770 0.2922 3.050 3.000 3.150 2.750 3.050 82,400 2.9220 7.02%
2011-12-09 0 0.285 0.285 0.290 0.260 0.285 242,000 68,490 0.2830 2.850 2.850 2.900 2.600 2.850 24,200 2.8302 -5.00%
2011-12-08 0 0.300 0.295 0.300 0.280 0.300 524,000 152,300 0.2906 3.000 2.950 3.000 2.800 3.000 52,400 2.9065 5.26%
2011-12-07 0 0.285 0.275 0.285 0.270 0.285 816,000 227,110 0.2783 2.850 2.750 2.850 2.700 2.850 81,600 2.7832 0.00%
2011-12-06 0 0.285 0.285 0.290 0.275 0.285 212,000 59,800 0.2821 2.850 2.850 2.900 2.750 2.850 21,200 2.8208 3.64%
2011-12-05 0 0.275 0.275 0.285 0.265 0.280 328,000 88,490 0.2698 2.750 2.750 2.850 2.650 2.800 32,800 2.6979 0.00%
2011-12-02 0 0.275 0.270 0.275 0.270 0.275 162,000 44,050 0.2719 2.750 2.700 2.750 2.700 2.750 16,200 2.7191 -1.79%
2011-12-01 0 0.280 0.275 0.285 0.270 0.285 460,000 128,190 0.2787 2.800 2.750 2.850 2.700 2.850 46,000 2.7867 3.70%
2011-11-30 0 0.270 0.260 0.270 0.265 0.285 566,000 151,970 0.2685 2.700 2.600 2.700 2.650 2.850 56,600 2.6850 -5.26%
2011-11-29 0 0.285 0.275 0.285 0.265 0.285 1,610,000 439,810 0.2732 2.850 2.750 2.850 2.650 2.850 161,000 2.7317 5.56%
2011-11-28 0 0.270 0.260 0.270 0.260 0.290 338,000 92,630 0.2741 2.700 2.600 2.700 2.600 2.900 33,800 2.7405 -1.82%
2011-11-25 0 0.275 0.270 0.275 0.265 0.280 2,352,000 641,740 0.2728 2.750 2.700 2.750 2.650 2.800 235,200 2.7285 0.00%
2011-11-24 0 0.275 0.275 0.280 0.275 0.295 2,688,000 763,300 0.2840 2.750 2.750 2.800 2.750 2.950 268,800 2.8397 -8.33%
2011-11-23 0 0.300 0.295 0.300 0.290 0.300 2,184,000 645,750 0.2957 3.000 2.950 3.000 2.900 3.000 218,400 2.9567 -1.64%
2011-11-22 0 0.305 0.300 0.305 0.285 0.315 3,834,000 1,140,260 0.2974 3.050 3.000 3.050 2.850 3.150 383,400 2.9741 -3.17%
2011-11-21 0 0.315 0.310 0.315 0.295 0.315 4,132,000 1,251,390 0.3029 3.150 3.100 3.150 2.950 3.150 413,200 3.0285 -1.56%
2011-11-18 0 0.320 0.315 0.320 0.270 0.325 15,406,000 4,592,330 0.2981 3.200 3.150 3.200 2.700 3.250 1,540,600 2.9809 18.52%
2011-11-17 0 0.270 0.265 0.270 0.255 0.270 1,694,000 445,730 0.2631 2.700 2.650 2.700 2.550 2.700 169,400 2.6312 13.92%
2011-11-16 0 0.237 0.237 0.245 0.235 0.245 970,000 233,470 0.2407 2.370 2.370 2.450 2.350 2.450 97,000 2.4069 -3.27%
2011-11-15 0 0.245 0.245 0.255 0.245 0.250 1,218,000 301,700 0.2477 2.450 2.450 2.550 2.450 2.500 121,800 2.4770 0.00%
2011-11-14 0 0.245 0.245 0.255 0.245 0.250 2,120,000 522,138 0.2463 2.450 2.450 2.550 2.450 2.500 212,000 2.4629 -5.77%
2011-11-11 0 0.260 0.245 0.265 - - 0 0 - 2.600 2.450 2.650 - - 0 - 0.00%
2011-11-10 0 0.260 0.245 0.260 0.260 0.260 610,000 158,600 0.2600 2.600 2.450 2.600 2.600 2.600 61,000 2.6000 7.44%
2011-11-09 0 0.242 0.242 0.260 0.242 0.270 104,000 26,374 0.2536 2.420 2.420 2.600 2.420 2.700 10,400 2.5360 -3.20%
2011-11-08 0 0.250 0.250 0.260 0.246 0.246 100,000 24,600 0.2460 2.500 2.500 2.600 2.460 2.460 10,000 2.4600 1.63%
2011-11-07 0 0.246 0.248 0.250 0.243 0.250 722,000 180,010 0.2493 2.460 2.480 2.500 2.430 2.500 72,200 2.4932 -12.14%
2011-11-04 0 0.280 0.260 0.280 0.275 0.280 500,000 139,750 0.2795 2.800 2.600 2.800 2.750 2.800 50,000 2.7950 0.00%
2011-11-03 0 0.280 0.245 0.280 0.250 0.280 1,892,000 479,550 0.2535 2.800 2.450 2.800 2.500 2.800 189,200 2.5346 7.69%
2011-11-02 0 0.260 0.260 0.275 0.260 0.260 1,648,000 429,780 0.2608 2.600 2.600 2.750 2.600 2.600 164,800 2.6079 -7.14%
2011-11-01 0 0.280 0.260 0.280 0.280 0.280 100,000 28,000 0.2800 2.800 2.600 2.800 2.800 2.800 10,000 2.8000 0.00%
2011-10-31 0 0.280 0.270 0.280 0.280 0.280 980,000 274,400 0.2800 2.800 2.700 2.800 2.800 2.800 98,000 2.8000 0.00%
2011-10-28 0 0.280 0.270 0.280 0.250 0.295 1,318,000 374,810 0.2844 2.800 2.700 2.800 2.500 2.950 131,800 2.8438 5.66%
2011-10-27 0 0.265 0.260 0.270 0.265 0.280 1,230,000 334,630 0.2721 2.650 2.600 2.700 2.650 2.800 123,000 2.7206 -1.85%
2011-10-26 0 0.270 0.255 0.270 0.240 0.270 3,384,000 847,002 0.2503 2.700 2.550 2.700 2.400 2.700 338,400 2.5030 10.20%
2011-10-25 0 0.245 0.245 0.246 0.245 0.247 270,000 66,410 0.2460 2.450 2.450 2.460 2.450 2.470 27,000 2.4596 -3.92%
2011-10-24 0 0.255 0.250 0.255 0.245 0.265 1,200,000 301,470 0.2512 2.550 2.500 2.550 2.450 2.650 120,000 2.5123 3.24%
2011-10-21 0 0.247 0.238 0.247 0.228 0.248 2,610,000 615,438 0.2358 2.470 2.380 2.470 2.280 2.480 261,000 2.3580 8.33%
2011-10-20 0 0.228 0.226 0.234 0.220 0.235 984,000 219,424 0.2230 2.280 2.260 2.340 2.200 2.350 98,400 2.2299 -4.60%
2011-10-19 0 0.239 0.230 0.239 0.208 0.239 2,348,000 521,620 0.2222 2.390 2.300 2.390 2.080 2.390 234,800 2.2216 12.21%
2011-10-18 0 0.213 0.210 0.213 0.205 0.223 1,414,000 299,338 0.2117 2.130 2.100 2.130 2.050 2.230 141,400 2.1170 -0.93%
2011-10-17 0 0.215 0.213 0.215 0.200 0.215 3,492,000 727,608 0.2084 2.150 2.130 2.150 2.000 2.150 349,200 2.0836 7.50%
2011-10-14 0 0.200 0.202 0.203 0.197 0.204 876,000 175,806 0.2007 2.000 2.020 2.030 1.970 2.040 87,600 2.0069 1.52%
2011-10-13 0 0.197 0.200 0.202 0.195 0.205 9,784,000 1,943,186 0.1986 1.970 2.000 2.020 1.950 2.050 978,400 1.9861 -6.19%
2011-10-12 0 0.210 0.202 0.210 0.185 0.235 10,156,000 2,031,018 0.2000 2.100 2.020 2.100 1.850 2.350 1,015,600 1.9998 -5.41%
2011-10-11 0 0.222 0.222 0.224 0.222 0.231 2,136,000 480,744 0.2251 2.220 2.220 2.240 2.220 2.310 213,600 2.2507 -1.33%
2011-10-10 0 0.225 0.223 0.228 0.215 0.230 1,524,000 343,020 0.2251 2.250 2.230 2.280 2.150 2.300 152,400 2.2508 -6.25%
2011-10-07 0 0.240 0.220 0.240 0.235 0.240 214,000 50,330 0.2352 2.400 2.200 2.400 2.350 2.400 21,400 2.3519 2.13%
2011-10-06 0 0.235 0.222 0.237 0.210 0.240 664,000 151,280 0.2278 2.350 2.220 2.370 2.100 2.400 66,400 2.2783 9.30%
2011-10-04 0 0.215 0.215 0.217 0.212 0.230 628,000 134,636 0.2144 2.150 2.150 2.170 2.120 2.300 62,800 2.1439 0.00%
2011-10-03 0 0.215 0.215 0.227 0.215 0.231 950,000 216,880 0.2283 2.150 2.150 2.270 2.150 2.310 95,000 2.2829 -10.42%
2011-09-30 0 0.240 0.240 0.242 0.230 0.245 566,000 137,354 0.2427 2.400 2.400 2.420 2.300 2.450 56,600 2.4267 -7.69%
2011-09-28 0 0.260 0.250 0.260 0.240 0.260 278,000 70,930 0.2551 2.600 2.500 2.600 2.400 2.600 27,800 2.5514 0.00%
2011-09-27 0 0.260 0.255 0.280 0.235 0.270 5,444,000 1,359,802 0.2498 2.600 2.550 2.800 2.350 2.700 544,400 2.4978 0.00%
2011-09-26 0 0.260 0.245 0.260 0.235 0.300 3,176,000 818,350 0.2577 2.600 2.450 2.600 2.350 3.000 317,600 2.5767 -13.33%
2011-09-23 0 0.300 0.275 0.300 0.255 0.310 1,922,000 551,770 0.2871 3.000 2.750 3.000 2.550 3.100 192,200 2.8708 -3.23%
2011-09-22 0 0.310 0.295 0.310 0.250 0.310 19,680,000 5,816,770 0.2956 3.100 2.950 3.100 2.500 3.100 1,968,000 2.9557 0.00%
2011-09-21 0 0.310 0.305 0.315 0.300 0.315 590,000 182,050 0.3086 3.100 3.050 3.150 3.000 3.150 59,000 3.0856 1.64%
2011-09-20 0 0.305 0.305 0.310 0.300 0.310 148,000 45,210 0.3055 3.050 3.050 3.100 3.000 3.100 14,800 3.0547 -3.17%
2011-09-19 0 0.315 0.305 0.315 0.285 0.315 556,000 171,490 0.3084 3.150 3.050 3.150 2.850 3.150 55,600 3.0844 -4.55%
2011-09-16 0 0.330 0.315 0.330 0.320 0.330 50,000 16,150 0.3230 3.300 3.150 3.300 3.200 3.300 5,000 3.2300 0.00%
2011-09-15 0 0.330 0.325 0.330 0.310 0.330 438,000 139,970 0.3196 3.300 3.250 3.300 3.100 3.300 43,800 3.1957 1.54%
2011-09-14 0 0.325 0.315 0.325 0.305 0.330 2,472,000 775,870 0.3139 3.250 3.150 3.250 3.050 3.300 247,200 3.1386 -7.14%
2011-09-12 0 0.350 0.325 0.350 0.320 0.350 14,000 4,780 0.3414 3.500 3.250 3.500 3.200 3.500 1,400 3.4143 0.00%
2011-09-09 0 0.350 0.340 0.350 0.350 0.360 1,546,000 547,220 0.3540 3.500 3.400 3.500 3.500 3.600 154,600 3.5396 2.94%
2011-09-08 0 0.340 0.340 0.350 0.305 0.350 878,000 298,180 0.3396 3.400 3.400 3.500 3.050 3.500 87,800 3.3961 -2.86%
2011-09-07 0 0.350 0.350 0.355 0.350 0.355 712,000 250,850 0.3523 3.500 3.500 3.550 3.500 3.550 71,200 3.5232 -1.41%
2011-09-06 0 0.355 0.345 0.355 0.310 0.360 356,000 127,950 0.3594 3.550 3.450 3.550 3.100 3.600 35,600 3.5941 1.43%
2011-09-05 0 0.350 0.345 0.355 0.320 0.360 606,000 209,230 0.3453 3.500 3.450 3.550 3.200 3.600 60,600 3.4526 -4.11%
2011-09-02 0 0.365 0.355 0.365 0.355 0.365 90,000 32,750 0.3639 3.650 3.550 3.650 3.550 3.650 9,000 3.6389 -1.35%
2011-09-01 0 0.370 0.360 0.370 0.355 0.370 2,066,000 749,540 0.3628 3.700 3.600 3.700 3.550 3.700 206,600 3.6280 2.78%
2011-08-31 0 0.360 0.355 0.360 0.355 0.360 1,464,000 522,020 0.3566 3.600 3.550 3.600 3.550 3.600 146,400 3.5657 -1.37%
2011-08-30 0 0.365 0.360 0.365 0.360 0.380 1,274,000 462,090 0.3627 3.650 3.600 3.650 3.600 3.800 127,400 3.6271 4.29%
2011-08-29 0 0.350 0.345 0.350 0.350 0.355 606,000 213,250 0.3519 3.500 3.450 3.500 3.500 3.550 60,600 3.5190 -2.78%
2011-08-26 0 0.360 0.360 0.370 0.360 0.360 850,000 306,000 0.3600 3.600 3.600 3.700 3.600 3.600 85,000 3.6000 -2.70%
2011-08-25 0 0.370 0.370 0.375 0.365 0.370 1,390,000 512,200 0.3685 3.700 3.700 3.750 3.650 3.700 139,000 3.6849 -2.63%
2011-08-24 0 0.380 0.380 0.385 0.360 0.385 2,418,000 903,870 0.3738 3.800 3.800 3.850 3.600 3.850 241,800 3.7381 0.00%
2011-08-23 0 0.380 0.380 0.390 0.355 0.390 1,536,000 575,040 0.3744 3.800 3.800 3.900 3.550 3.900 153,600 3.7438 1.33%
2011-08-22 0 0.375 0.350 0.380 0.345 0.395 6,800,000 2,411,090 0.3546 3.750 3.500 3.800 3.450 3.950 680,000 3.5457 -1.32%
2011-08-19 0 0.380 0.380 0.385 0.380 0.390 1,632,000 630,070 0.3861 3.800 3.800 3.850 3.800 3.900 163,200 3.8607 -5.00%
2011-08-18 0 0.400 0.395 0.400 0.390 0.400 414,000 164,430 0.3972 4.000 3.950 4.000 3.900 4.000 41,400 3.9717 0.00%
2011-08-17 0 0.400 0.400 0.405 0.395 0.400 1,220,000 487,640 0.3997 4.000 4.000 4.050 3.950 4.000 122,000 3.9970 0.00%
2011-08-16 0 0.400 0.400 0.405 0.390 0.410 998,000 397,470 0.3983 4.000 4.000 4.050 3.900 4.100 99,800 3.9827 -1.23%
2011-08-15 0 0.405 0.405 0.410 0.390 0.425 7,072,000 2,852,540 0.4034 4.050 4.050 4.100 3.900 4.250 707,200 4.0336 -2.41%
2011-08-12 0 0.415 0.410 0.415 0.415 0.425 1,132,000 470,230 0.4154 4.150 4.100 4.150 4.150 4.250 113,200 4.1540 0.00%
2011-08-11 0 0.415 0.410 0.415 0.405 0.415 1,616,000 660,790 0.4089 4.150 4.100 4.150 4.050 4.150 161,600 4.0890 -2.35%
2011-08-10 0 0.425 0.415 0.425 0.410 0.425 1,974,000 824,490 0.4177 4.250 4.150 4.250 4.100 4.250 197,400 4.1767 3.66%
2011-08-09 0 0.410 0.405 0.410 0.395 0.420 22,730,000 9,271,720 0.4079 4.100 4.050 4.100 3.950 4.200 2,273,000 4.0791 -7.87%
2011-08-08 0 0.445 0.445 0.460 0.405 0.460 17,434,000 7,575,590 0.4345 4.450 4.450 4.600 4.050 4.600 1,743,400 4.3453 -3.26%
2011-08-05 0 0.460 0.455 0.460 0.450 0.470 5,258,000 2,409,790 0.4583 4.600 4.550 4.600 4.500 4.700 525,800 4.5831 -3.16%
2011-08-04 0 0.475 0.475 0.480 0.465 0.480 3,124,000 1,492,300 0.4777 4.750 4.750 4.800 4.650 4.800 312,400 4.7769 0.00%
2011-08-03 0 0.475 0.475 0.480 0.455 0.485 3,976,000 1,899,420 0.4777 4.750 4.750 4.800 4.550 4.850 397,600 4.7772 1.06%
2011-08-02 0 0.470 0.465 0.475 0.465 0.480 1,034,000 487,640 0.4716 4.700 4.650 4.750 4.650 4.800 103,400 4.7161 -2.08%
2011-08-01 0 0.480 0.475 0.480 0.455 0.490 16,238,000 7,783,990 0.4794 4.800 4.750 4.800 4.550 4.900 1,623,800 4.7937 9.09%
2011-07-29 0 0.440 0.435 0.450 0.440 0.455 4,462,000 1,978,780 0.4435 4.400 4.350 4.500 4.400 4.550 446,200 4.4347 -3.30%
2011-07-28 0 0.455 0.450 0.455 0.445 0.460 1,330,000 603,310 0.4536 4.550 4.500 4.550 4.450 4.600 133,000 4.5362 0.00%
2011-07-27 0 0.455 0.450 0.460 0.445 0.465 2,554,000 1,167,050 0.4569 4.550 4.500 4.600 4.450 4.650 255,400 4.5695 4.60%
2011-07-26 0 0.435 0.430 0.435 0.430 0.440 3,116,000 1,365,000 0.4381 4.350 4.300 4.350 4.300 4.400 311,600 4.3806 0.00%
2011-07-25 0 0.435 0.430 0.435 0.425 0.460 8,764,000 3,814,610 0.4353 4.350 4.300 4.350 4.250 4.600 876,400 4.3526 -4.40%
2011-07-22 0 0.455 0.455 0.460 0.450 0.460 1,638,000 749,300 0.4574 4.550 4.550 4.600 4.500 4.600 163,800 4.5745 1.11%
2011-07-21 0 0.450 0.445 0.450 0.450 0.465 4,910,000 2,224,990 0.4532 4.500 4.450 4.500 4.500 4.650 491,000 4.5315 -2.17%
2011-07-20 0 0.460 0.455 0.465 0.455 0.480 12,624,000 5,853,150 0.4637 4.600 4.550 4.650 4.550 4.800 1,262,400 4.6365 -4.17%
2011-07-19 0 0.480 0.480 0.485 0.480 0.485 2,696,000 1,297,240 0.4812 4.800 4.800 4.850 4.800 4.850 269,600 4.8117 -2.04%
2011-07-18 0 0.490 0.485 0.490 0.470 0.490 9,966,000 4,842,100 0.4859 4.900 4.850 4.900 4.700 4.900 996,600 4.8586 1.03%
2011-07-15 0 0.485 0.480 0.485 0.480 0.490 15,624,000 7,584,870 0.4855 4.850 4.800 4.850 4.800 4.900 1,562,400 4.8546 0.00%
2011-07-14 0 0.485 0.480 0.485 0.480 0.485 13,742,000 6,636,160 0.4829 4.850 4.800 4.850 4.800 4.850 1,374,200 4.8291 2.11%
2011-07-13 0 0.475 0.480 0.485 0.455 0.480 16,506,000 7,815,010 0.4735 4.750 4.800 4.850 4.550 4.800 1,650,600 4.7346 2.15%
2011-07-12 0 0.465 0.460 0.465 0.450 0.480 15,754,000 7,359,070 0.4671 4.650 4.600 4.650 4.500 4.800 1,575,400 4.6712 0.00%
2011-07-11 0 0.465 0.465 0.470 0.465 0.500 54,698,000 26,498,080 0.4844 4.650 4.650 4.700 4.650 5.000 5,469,800 4.8444 0.00%
2011-07-08 0 0.465 0.460 0.465 0.450 0.470 24,272,000 11,218,130 0.4622 4.650 4.600 4.650 4.500 4.700 2,427,200 4.6218 3.33%
2011-07-07 0 0.450 0.445 0.455 0.435 0.460 23,312,000 10,428,260 0.4473 4.500 4.450 4.550 4.350 4.600 2,331,200 4.4733 2.27%
2011-07-06 0 0.440 0.440 0.445 0.430 0.445 18,978,000 8,298,860 0.4373 4.400 4.400 4.450 4.300 4.450 1,897,800 4.3729 -2.22%
2011-07-05 0 0.450 0.445 0.450 0.430 0.455 11,240,000 5,032,910 0.4478 4.500 4.450 4.500 4.300 4.550 1,124,000 4.4777 1.12%
2011-07-04 0 0.445 0.440 0.450 0.435 0.450 9,210,000 4,063,640 0.4412 4.450 4.400 4.500 4.350 4.500 921,000 4.4122 3.49%
2011-06-30 0 0.430 0.425 0.435 0.420 0.440 7,798,000 3,370,450 0.4322 4.300 4.250 4.350 4.200 4.400 779,800 4.3222 3.61%
2011-06-29 0 0.415 0.415 0.420 0.405 0.420 5,610,000 2,321,350 0.4138 4.150 4.150 4.200 4.050 4.200 561,000 4.1379 0.00%
2011-06-28 0 0.415 0.415 0.420 0.410 0.420 902,000 373,820 0.4144 4.150 4.150 4.200 4.100 4.200 90,200 4.1443 0.00%
2011-06-27 0 0.415 0.410 0.415 0.405 0.420 3,694,000 1,534,290 0.4153 4.150 4.100 4.150 4.050 4.200 369,400 4.1535 -1.19%
2011-06-24 0 0.420 0.420 0.430 0.410 0.440 6,220,000 2,645,890 0.4254 4.200 4.200 4.300 4.100 4.400 622,000 4.2538 2.44%
2011-06-23 0 0.410 0.410 0.420 0.385 0.430 5,282,000 2,167,060 0.4103 4.100 4.100 4.200 3.850 4.300 528,200 4.1027 0.00%
2011-06-22 0 0.410 0.410 0.415 0.405 0.435 2,994,000 1,244,100 0.4155 4.100 4.100 4.150 4.050 4.350 299,400 4.1553 -3.53%
2011-06-21 0 0.425 0.420 0.430 0.400 0.435 6,008,000 2,547,840 0.4241 4.250 4.200 4.300 4.000 4.350 600,800 4.2407 7.59%
2011-06-20 0 0.395 0.390 0.395 0.385 0.450 18,876,000 7,636,980 0.4046 3.950 3.900 3.950 3.850 4.500 1,887,600 4.0459 -8.14%
2011-06-17 0 0.430 0.430 0.440 0.420 0.470 22,328,000 10,050,230 0.4501 4.300 4.300 4.400 4.200 4.700 2,232,800 4.5012 -4.44%
2011-06-16 0 0.450 0.445 0.450 0.365 0.450 18,696,000 7,723,420 0.4131 4.500 4.450 4.500 3.650 4.500 1,869,600 4.1311 20.00%
2011-06-15 0 0.375 0.360 0.375 0.360 0.375 2,390,000 876,450 0.3667 3.750 3.600 3.750 3.600 3.750 239,000 3.6672 0.00%
2011-06-14 0 0.375 0.370 0.380 0.370 0.375 402,000 149,240 0.3712 3.750 3.700 3.800 3.700 3.750 40,200 3.7124 0.00%
2011-06-13 0 0.375 0.370 0.375 0.360 0.375 488,000 180,700 0.3703 3.750 3.700 3.750 3.600 3.750 48,800 3.7029 0.00%
2011-06-10 0 0.375 0.370 0.375 0.360 0.375 370,000 135,890 0.3673 3.750 3.700 3.750 3.600 3.750 37,000 3.6727 0.00%
2011-06-09 0 0.375 0.370 0.375 0.365 0.380 864,000 318,610 0.3688 3.750 3.700 3.750 3.650 3.800 86,400 3.6876 -2.60%
2011-06-08 0 0.385 0.365 0.385 0.375 0.395 2,092,000 799,060 0.3820 3.850 3.650 3.850 3.750 3.950 209,200 3.8196 -1.28%
2011-06-07 0 0.390 0.380 0.390 0.380 0.390 2,274,000 877,500 0.3859 3.900 3.800 3.900 3.800 3.900 227,400 3.8588 5.41%
2011-06-03 0 0.370 0.370 0.375 0.365 0.380 10,558,000 3,949,760 0.3741 3.700 3.700 3.750 3.650 3.800 1,055,800 3.7410 0.00%
2011-06-02 0 0.370 0.365 0.370 0.350 0.370 5,214,000 1,894,560 0.3634 3.700 3.650 3.700 3.500 3.700 521,400 3.6336 2.78%
2011-06-01 0 0.360 0.355 0.360 0.355 0.365 2,676,000 958,080 0.3580 3.600 3.550 3.600 3.550 3.650 267,600 3.5803 0.00%
2011-05-31 0 0.360 0.355 0.360 0.345 0.360 5,348,000 1,891,860 0.3538 3.600 3.550 3.600 3.450 3.600 534,800 3.5375 2.86%
2011-05-30 0 0.350 0.345 0.350 0.350 0.355 1,098,000 387,490 0.3529 3.500 3.450 3.500 3.500 3.550 109,800 3.5291 0.00%
2011-05-27 0 0.350 0.350 0.355 0.340 0.375 4,816,000 1,709,110 0.3549 3.500 3.500 3.550 3.400 3.750 481,600 3.5488 -4.11%
2011-05-26 0 0.365 0.365 0.370 0.355 0.365 1,016,000 365,170 0.3594 3.650 3.650 3.700 3.550 3.650 101,600 3.5942 0.00%
2011-05-25 0 0.365 0.365 0.370 0.365 0.375 370,000 136,950 0.3701 3.650 3.650 3.700 3.650 3.750 37,000 3.7014 -2.67%
2011-05-24 0 0.375 0.365 0.375 0.355 0.375 1,136,000 412,860 0.3634 3.750 3.650 3.750 3.550 3.750 113,600 3.6343 2.74%
2011-05-23 0 0.365 0.360 0.365 0.365 0.370 2,888,000 1,060,460 0.3672 3.650 3.600 3.650 3.650 3.700 288,800 3.6720 -3.95%
2011-05-20 0 0.380 0.370 0.380 0.365 0.380 480,000 178,350 0.3716 3.800 3.700 3.800 3.650 3.800 48,000 3.7156 0.00%
2011-05-19 0 0.380 0.380 0.385 0.375 0.380 440,000 167,000 0.3795 3.800 3.800 3.850 3.750 3.800 44,000 3.7955 1.33%
2011-05-18 0 0.375 0.370 0.375 0.370 0.375 482,000 178,590 0.3705 3.750 3.700 3.750 3.700 3.750 48,200 3.7052 -1.32%
2011-05-17 0 0.380 0.375 0.380 0.360 0.380 5,512,000 2,024,160 0.3672 3.800 3.750 3.800 3.600 3.800 551,200 3.6723 -1.30%
2011-05-16 0 0.385 0.385 0.390 0.380 0.390 1,974,000 763,370 0.3867 3.850 3.850 3.900 3.800 3.900 197,400 3.8671 0.00%
2011-05-13 0 0.385 0.380 0.385 0.380 0.385 1,000,000 380,500 0.3805 3.850 3.800 3.850 3.800 3.850 100,000 3.8050 -1.28%
2011-05-12 0 0.390 0.380 0.390 0.380 0.390 2,440,000 936,000 0.3836 3.900 3.800 3.900 3.800 3.900 244,000 3.8361 1.30%
2011-05-11 0 0.385 0.385 0.390 0.385 0.400 908,000 356,930 0.3931 3.850 3.850 3.900 3.850 4.000 90,800 3.9309 -2.53%
2011-05-09 0 0.395 0.395 0.400 0.380 0.400 308,000 122,430 0.3975 3.950 3.950 4.000 3.800 4.000 30,800 3.9750 0.00%
2011-05-06 0 0.395 0.390 0.395 0.380 0.400 3,126,000 1,210,100 0.3871 3.950 3.900 3.950 3.800 4.000 312,600 3.8711 2.60%
2011-05-05 0 0.385 0.385 0.395 0.380 0.390 882,000 338,670 0.3840 3.850 3.850 3.950 3.800 3.900 88,200 3.8398 0.00%
2011-05-04 0 0.385 0.380 0.390 0.370 0.395 2,460,000 963,350 0.3916 3.850 3.800 3.900 3.700 3.950 246,000 3.9161 -2.53%
2011-05-03 0 0.395 0.395 0.405 0.395 0.405 632,000 252,800 0.4000 3.950 3.950 4.050 3.950 4.050 63,200 4.0000 -1.25%
2011-04-29 0 0.400 0.400 0.405 0.395 0.410 6,084,000 2,464,100 0.4050 4.000 4.000 4.050 3.950 4.100 608,400 4.0501 1.27%
2011-04-28 0 0.395 0.395 0.400 0.385 0.395 3,024,000 1,185,790 0.3921 3.950 3.950 4.000 3.850 3.950 302,400 3.9213 0.00%
2011-04-27 0 0.395 0.395 0.400 0.390 0.405 4,868,000 1,932,600 0.3970 3.950 3.950 4.000 3.900 4.050 486,800 3.9700 -2.47%
2011-04-26 0 0.405 0.405 0.410 0.400 0.425 6,006,000 2,454,630 0.4087 4.050 4.050 4.100 4.000 4.250 600,600 4.0870 -3.57%
2011-04-21 0 0.420 0.415 0.425 0.410 0.430 1,416,000 599,120 0.4231 4.200 4.150 4.250 4.100 4.300 141,600 4.2311 -1.18%
2011-04-20 0 0.425 0.425 0.430 0.425 0.425 390,000 165,750 0.4250 4.250 4.250 4.300 4.250 4.250 39,000 4.2500 1.19%
2011-04-19 0 0.420 0.420 0.425 0.420 0.425 1,528,000 645,610 0.4225 4.200 4.200 4.250 4.200 4.250 152,800 4.2252 -1.18%
2011-04-18 0 0.425 0.420 0.430 0.425 0.435 1,488,000 634,700 0.4265 4.250 4.200 4.300 4.250 4.350 148,800 4.2655 -2.30%
2011-04-15 0 0.435 0.430 0.440 0.435 0.445 584,000 254,390 0.4356 4.350 4.300 4.400 4.350 4.450 58,400 4.3560 -2.25%
2011-04-14 0 0.445 0.435 0.445 0.435 0.445 626,000 273,010 0.4361 4.450 4.350 4.450 4.350 4.450 62,600 4.3612 0.00%
2011-04-13 0 0.445 0.440 0.445 0.435 0.445 800,000 350,130 0.4377 4.450 4.400 4.450 4.350 4.450 80,000 4.3766 1.14%
2011-04-12 0 0.440 0.435 0.445 0.430 0.440 1,204,000 526,940 0.4377 4.400 4.350 4.450 4.300 4.400 120,400 4.3766 0.00%
2011-04-11 0 0.440 0.435 0.440 0.435 0.450 1,704,000 751,200 0.4408 4.400 4.350 4.400 4.350 4.500 170,400 4.4085 -2.22%
2011-04-08 0 0.450 0.440 0.450 0.425 0.450 3,014,000 1,312,290 0.4354 4.500 4.400 4.500 4.250 4.500 301,400 4.3540 3.45%
2011-04-07 0 0.435 0.435 0.440 0.435 0.440 1,376,000 598,880 0.4352 4.350 4.350 4.400 4.350 4.400 137,600 4.3523 -1.14%
2011-04-06 0 0.440 0.435 0.440 0.430 0.455 7,686,000 3,405,810 0.4431 4.400 4.350 4.400 4.300 4.550 768,600 4.4312 -1.12%
2011-04-04 0 0.445 0.445 0.450 0.435 0.460 1,242,000 546,420 0.4400 4.450 4.450 4.500 4.350 4.600 124,200 4.3995 2.30%
2011-04-01 0 0.435 0.435 0.440 0.430 0.445 4,876,000 2,121,280 0.4350 4.350 4.350 4.400 4.300 4.450 487,600 4.3505 -2.25%
2011-03-31 0 0.445 0.445 0.450 0.440 0.450 1,688,000 748,400 0.4434 4.450 4.450 4.500 4.400 4.500 168,800 4.4336 -1.11%
2011-03-30 0 0.450 0.445 0.450 0.445 0.455 2,104,000 949,680 0.4514 4.500 4.450 4.500 4.450 4.550 210,400 4.5137 0.00%
2011-03-29 0 0.450 0.445 0.455 0.445 0.460 2,544,000 1,152,400 0.4530 4.500 4.450 4.550 4.450 4.600 254,400 4.5299 -2.17%
2011-03-28 0 0.460 0.455 0.460 0.450 0.460 3,570,000 1,627,150 0.4558 4.600 4.550 4.600 4.500 4.600 357,000 4.5578 0.00%
2011-03-25 0 0.460 0.455 0.460 0.450 0.460 4,460,000 2,040,760 0.4576 4.600 4.550 4.600 4.500 4.600 446,000 4.5757 0.00%
2011-03-24 0 0.460 0.455 0.460 0.450 0.460 4,824,000 2,203,630 0.4568 4.600 4.550 4.600 4.500 4.600 482,400 4.5681 0.00%
2011-03-23 0 0.460 0.455 0.460 0.455 0.470 6,016,000 2,795,280 0.4646 4.600 4.550 4.600 4.550 4.700 601,600 4.6464 0.00%
2011-03-22 0 0.460 0.460 0.465 0.450 0.470 10,388,000 4,777,350 0.4599 4.600 4.600 4.650 4.500 4.700 1,038,800 4.5989 1.10%
2011-03-21 0 0.455 0.450 0.455 0.445 0.460 14,926,000 6,766,200 0.4533 4.550 4.500 4.550 4.450 4.600 1,492,600 4.5332 4.60%
2011-03-18 0 0.435 0.435 0.440 0.415 0.440 3,812,000 1,642,740 0.4309 4.350 4.350 4.400 4.150 4.400 381,200 4.3094 6.10%
2011-03-17 0 0.410 0.410 0.420 0.410 0.420 3,146,000 1,295,260 0.4117 4.100 4.100 4.200 4.100 4.200 314,600 4.1172 -2.38%
2011-03-16 0 0.420 0.410 0.420 0.405 0.420 1,564,000 651,330 0.4165 4.200 4.100 4.200 4.050 4.200 156,400 4.1645 1.20%
2011-03-15 0 0.415 0.410 0.415 0.395 0.415 7,144,000 2,876,690 0.4027 4.150 4.100 4.150 3.950 4.150 714,400 4.0267 0.00%
2011-03-14 0 0.415 0.415 0.420 0.405 0.425 6,632,000 2,747,160 0.4142 4.150 4.150 4.200 4.050 4.250 663,200 4.1423 -1.19%
2011-03-11 0 0.420 0.410 0.420 0.400 0.430 9,608,000 3,991,640 0.4154 4.200 4.100 4.200 4.000 4.300 960,800 4.1545 -3.45%
2011-03-10 0 0.435 0.430 0.435 0.430 0.435 1,474,000 635,820 0.4314 4.350 4.300 4.350 4.300 4.350 147,400 4.3136 0.00%
2011-03-09 0 0.435 0.435 0.440 0.430 0.435 1,560,000 677,100 0.4340 4.350 4.350 4.400 4.300 4.350 156,000 4.3404 -1.14%
2011-03-08 0 0.440 0.435 0.440 0.420 0.440 4,072,000 1,761,400 0.4326 4.400 4.350 4.400 4.200 4.400 407,200 4.3256 2.33%
2011-03-07 0 0.430 0.425 0.430 0.425 0.440 8,086,000 3,509,550 0.4340 4.300 4.250 4.300 4.250 4.400 808,600 4.3403 -4.44%
2011-03-04 0 0.450 0.440 0.450 0.445 0.455 5,096,000 2,287,160 0.4488 4.500 4.400 4.500 4.450 4.550 509,600 4.4881 -1.10%
2011-03-03 0 0.455 0.450 0.455 0.450 0.475 13,790,000 6,370,200 0.4619 4.550 4.500 4.550 4.500 4.750 1,379,000 4.6194 -1.09%
2011-03-02 0 0.460 0.455 0.460 0.455 0.465 1,738,000 794,440 0.4571 4.600 4.550 4.600 4.550 4.650 173,800 4.5710 -1.08%
2011-03-01 0 0.465 0.465 0.470 0.460 0.470 7,060,000 3,281,490 0.4648 4.650 4.650 4.700 4.600 4.700 706,000 4.6480 1.09%
2011-02-28 0 0.460 0.460 0.465 0.460 0.470 4,312,000 2,004,270 0.4648 4.600 4.600 4.650 4.600 4.700 431,200 4.6481 -1.08%
2011-02-25 0 0.465 0.460 0.465 0.460 0.475 6,728,000 3,140,260 0.4667 4.650 4.600 4.650 4.600 4.750 672,800 4.6674 1.09%
2011-02-24 0 0.460 0.455 0.465 0.455 0.495 29,154,000 13,996,410 0.4801 4.600 4.550 4.650 4.550 4.950 2,915,400 4.8009 2.22%
2011-02-23 0 0.450 0.450 0.455 0.440 0.455 9,012,000 4,020,010 0.4461 4.500 4.500 4.550 4.400 4.550 901,200 4.4607 -1.10%
2011-02-22 0 0.455 0.450 0.455 0.455 0.480 17,472,000 8,136,940 0.4657 4.550 4.500 4.550 4.550 4.800 1,747,200 4.6571 -4.21%
2011-02-21 0 0.475 0.470 0.475 0.400 0.480 37,432,000 16,751,570 0.4475 4.750 4.700 4.750 4.000 4.800 3,743,200 4.4752 17.28%
2011-02-18 0 0.405 0.405 0.410 0.405 0.420 10,160,000 4,166,540 0.4101 4.050 4.050 4.100 4.050 4.200 1,016,000 4.1009 -3.57%
2011-02-17 0 0.420 0.415 0.420 0.415 0.440 14,010,000 5,953,250 0.4249 4.200 4.150 4.200 4.150 4.400 1,401,000 4.2493 -4.55%
2011-02-16 0 0.440 0.440 0.445 0.430 0.440 2,404,000 1,049,900 0.4367 4.400 4.400 4.450 4.300 4.400 240,400 4.3673 2.33%
2011-02-15 0 0.430 0.430 0.435 0.430 0.440 4,364,000 1,894,830 0.4342 4.300 4.300 4.350 4.300 4.400 436,400 4.3420 -2.27%
2011-02-14 0 0.440 0.435 0.440 0.425 0.440 4,178,000 1,829,950 0.4380 4.400 4.350 4.400 4.250 4.400 417,800 4.3800 2.33%
2011-02-11 0 0.430 0.430 0.440 0.425 0.435 5,128,000 2,194,280 0.4279 4.300 4.300 4.400 4.250 4.350 512,800 4.2790 0.00%
2011-02-10 0 0.430 0.430 0.445 0.420 0.455 15,750,000 6,937,320 0.4405 4.300 4.300 4.450 4.200 4.550 1,575,000 4.4046 -5.49%
2011-02-09 0 0.455 0.455 0.460 0.440 0.465 23,840,000 10,820,140 0.4539 4.550 4.550 4.600 4.400 4.650 2,384,000 4.5386 -1.09%
2011-02-08 0 0.460 0.455 0.460 0.440 0.475 25,384,000 11,646,600 0.4588 4.600 4.550 4.600 4.400 4.750 2,538,400 4.5882 4.55%
2011-02-07 0 0.440 0.435 0.440 0.430 0.450 11,576,000 5,110,680 0.4415 4.400 4.350 4.400 4.300 4.500 1,157,600 4.4149 2.33%
2011-02-02 0 0.430 0.430 0.435 0.420 0.435 20,974,000 8,992,090 0.4287 4.300 4.300 4.350 4.200 4.350 2,097,400 4.2873 3.61%
2011-02-01 0 0.415 0.415 0.420 0.405 0.420 5,968,000 2,463,810 0.4128 4.150 4.150 4.200 4.050 4.200 596,800 4.1284 1.22%
2011-01-31 0 0.410 0.410 0.420 0.405 0.425 10,936,000 4,533,140 0.4145 4.100 4.100 4.200 4.050 4.250 1,093,600 4.1452 -2.38%
2011-01-28 0 0.420 0.415 0.420 0.400 0.425 19,600,000 8,085,670 0.4125 4.200 4.150 4.200 4.000 4.250 1,960,000 4.1253 3.70%
2011-01-27 0 0.405 0.400 0.405 0.395 0.420 15,002,000 6,121,740 0.4081 4.050 4.000 4.050 3.950 4.200 1,500,200 4.0806 -3.57%
2011-01-26 0 0.420 0.415 0.420 0.395 0.425 53,544,000 22,347,750 0.4174 4.200 4.150 4.200 3.950 4.250 5,354,400 4.1737 6.33%
2011-01-25 0 0.395 0.390 0.395 0.385 0.400 12,848,000 5,075,850 0.3951 3.950 3.900 3.950 3.850 4.000 1,284,800 3.9507 2.60%
2011-01-24 0 0.385 0.385 0.390 0.385 0.400 6,662,000 2,618,720 0.3931 3.850 3.850 3.900 3.850 4.000 666,200 3.9308 0.00%
2011-01-21 0 0.385 0.385 0.390 0.380 0.390 7,188,000 2,755,180 0.3833 3.850 3.850 3.900 3.800 3.900 718,800 3.8330 0.00%
2011-01-20 0 0.385 0.380 0.385 0.375 0.385 6,028,000 2,279,700 0.3782 3.850 3.800 3.850 3.750 3.850 602,800 3.7819 0.00%
2011-01-19 0 0.385 0.380 0.390 0.375 0.390 15,372,000 5,921,310 0.3852 3.850 3.800 3.900 3.750 3.900 1,537,200 3.8520 2.67%
2011-01-18 0 0.375 0.375 0.380 0.370 0.410 43,720,000 17,256,127 0.3947 3.750 3.750 3.800 3.700 4.100 4,372,000 3.9470 -5.06%
2011-01-17 0 0.395 0.390 0.395 0.345 0.400 84,750,000 32,260,500 0.3807 3.950 3.900 3.950 3.450 4.000 8,475,000 3.8065 14.49%
2011-01-14 0 0.345 0.345 0.350 0.295 0.355 59,952,000 19,275,360 0.3215 3.450 3.450 3.500 2.950 3.550 5,995,200 3.2151 11.29%
2011-01-13 0 0.310 0.305 0.310 0.300 0.330 88,614,000 27,930,820 0.3152 3.100 3.050 3.100 3.000 3.300 8,861,400 3.1520 -12.68%
2011-01-12 0 0.355 0.350 0.355 0.325 0.360 43,914,000 15,120,870 0.3443 3.550 3.500 3.550 3.250 3.600 4,391,400 3.4433 10.94%
2011-01-11 0 0.320 0.320 0.325 0.305 0.345 22,784,000 7,443,960 0.3267 3.200 3.200 3.250 3.050 3.450 2,278,400 3.2672 6.67%
2011-01-10 0 0.300 0.300 0.305 0.300 0.315 8,682,000 2,628,000 0.3027 3.000 3.000 3.050 3.000 3.150 868,200 3.0270 -3.23%
2011-01-07 0 0.310 0.305 0.310 0.300 0.310 1,790,000 542,560 0.3031 3.100 3.050 3.100 3.000 3.100 179,000 3.0311 -1.59%
2011-01-06 0 0.315 0.310 0.315 0.310 0.315 758,000 235,310 0.3104 3.150 3.100 3.150 3.100 3.150 75,800 3.1044 0.00%
2011-01-05 0 0.315 0.310 0.315 0.305 0.315 2,346,000 722,830 0.3081 3.150 3.100 3.150 3.050 3.150 234,600 3.0811 1.61%
2011-01-04 0 0.310 0.305 0.310 0.295 0.310 10,938,000 3,269,560 0.2989 3.100 3.050 3.100 2.950 3.100 1,093,800 2.9892 0.00%
2011-01-03 0 0.310 0.305 0.310 0.295 0.325 11,064,000 3,349,620 0.3027 3.100 3.050 3.100 2.950 3.250 1,106,400 3.0275 -3.12%
2010-12-31 0 0.320 0.315 0.320 0.315 0.320 3,214,000 1,019,670 0.3173 3.200 3.150 3.200 3.150 3.200 321,400 3.1726 0.00%
2010-12-30 0 0.320 0.315 0.320 0.315 0.325 2,478,000 790,220 0.3189 3.200 3.150 3.200 3.150 3.250 247,800 3.1889 -1.54%
2010-12-29 0 0.325 0.320 0.325 0.320 0.335 5,570,000 1,801,100 0.3234 3.250 3.200 3.250 3.200 3.350 557,000 3.2336 0.00%
2010-12-28 0 0.325 0.325 0.330 0.325 0.335 4,562,000 1,497,920 0.3283 3.250 3.250 3.300 3.250 3.350 456,200 3.2835 -4.41%
2010-12-24 0 0.340 0.335 0.340 0.335 0.345 6,338,000 2,146,130 0.3386 3.400 3.350 3.400 3.350 3.450 633,800 3.3861 -1.45%
2010-12-23 0 0.345 0.335 0.345 0.330 0.350 5,852,000 2,005,990 0.3428 3.450 3.350 3.450 3.300 3.500 585,200 3.4279 2.99%
2010-12-22 0 0.335 0.330 0.335 0.330 0.345 4,328,000 1,452,690 0.3356 3.350 3.300 3.350 3.300 3.450 432,800 3.3565 0.00%
2010-12-21 0 0.335 0.335 0.340 0.330 0.340 6,310,000 2,104,840 0.3336 3.350 3.350 3.400 3.300 3.400 631,000 3.3357 0.00%
2010-12-20 0 0.335 0.335 0.340 0.330 0.340 4,882,000 1,636,400 0.3352 3.350 3.350 3.400 3.300 3.400 488,200 3.3519 0.00%
2010-12-17 0 0.335 0.335 0.340 0.325 0.340 2,242,000 748,120 0.3337 3.350 3.350 3.400 3.250 3.400 224,200 3.3368 1.52%
2010-12-16 0 0.330 0.330 0.335 0.325 0.335 848,000 279,840 0.3300 3.300 3.300 3.350 3.250 3.350 84,800 3.3000 -1.49%
2010-12-15 0 0.335 0.330 0.335 0.330 0.340 5,760,000 1,906,030 0.3309 3.350 3.300 3.350 3.300 3.400 576,000 3.3091 0.00%
2010-12-14 0 0.335 0.330 0.335 0.330 0.340 6,182,000 2,076,760 0.3359 3.350 3.300 3.350 3.300 3.400 618,200 3.3594 -1.47%
2010-12-13 0 0.340 0.335 0.340 0.330 0.345 6,652,000 2,240,560 0.3368 3.400 3.350 3.400 3.300 3.450 665,200 3.3683 -1.45%
2010-12-10 0 0.345 0.345 0.350 0.335 0.350 5,366,000 1,825,320 0.3402 3.450 3.450 3.500 3.350 3.500 536,600 3.4016 0.00%
2010-12-09 0 0.345 0.335 0.345 0.335 0.345 3,280,000 1,121,790 0.3420 3.450 3.350 3.450 3.350 3.450 328,000 3.4201 0.00%
2010-12-08 0 0.345 0.340 0.345 0.330 0.345 3,706,000 1,275,260 0.3441 3.450 3.400 3.450 3.300 3.450 370,600 3.4411 1.47%
2010-12-07 0 0.340 0.340 0.345 0.330 0.345 7,288,000 2,474,630 0.3395 3.400 3.400 3.450 3.300 3.450 728,800 3.3955 -1.45%
2010-12-06 0 0.345 0.340 0.345 0.340 0.355 9,130,000 3,138,780 0.3438 3.450 3.400 3.450 3.400 3.550 913,000 3.4379 -1.43%
2010-12-03 0 0.350 0.350 0.355 0.345 0.355 3,196,000 1,117,410 0.3496 3.500 3.500 3.550 3.450 3.550 319,600 3.4963 -1.41%
2010-12-02 0 0.355 0.350 0.355 0.350 0.355 5,142,000 1,806,600 0.3513 3.550 3.500 3.550 3.500 3.550 514,200 3.5134 0.00%
2010-12-01 0 0.355 0.355 0.360 0.345 0.360 3,784,000 1,326,990 0.3507 3.550 3.550 3.600 3.450 3.600 378,400 3.5068 -1.39%
2010-11-30 0 0.360 0.350 0.360 0.350 0.365 4,654,000 1,660,680 0.3568 3.600 3.500 3.600 3.500 3.650 465,400 3.5683 0.00%
2010-11-29 0 0.360 0.355 0.360 0.345 0.365 9,170,000 3,264,270 0.3560 3.600 3.550 3.600 3.450 3.650 917,000 3.5597 -1.37%
2010-11-26 0 0.365 0.355 0.365 0.355 0.375 5,698,000 2,082,210 0.3654 3.650 3.550 3.650 3.550 3.750 569,800 3.6543 0.00%
2010-11-25 0 0.365 0.365 0.370 0.335 0.380 12,646,000 4,539,510 0.3590 3.650 3.650 3.700 3.350 3.800 1,264,600 3.5897 5.80%
2010-11-24 0 0.345 0.335 0.345 0.330 0.345 3,612,000 1,213,120 0.3359 3.450 3.350 3.450 3.300 3.450 361,200 3.3586 1.47%
2010-11-23 0 0.340 0.335 0.345 0.335 0.340 3,584,000 1,210,470 0.3377 3.400 3.350 3.450 3.350 3.400 358,400 3.3774 -1.45%
2010-11-22 0 0.345 0.335 0.345 0.335 0.345 3,714,000 1,260,860 0.3395 3.450 3.350 3.450 3.350 3.450 371,400 3.3949 0.00%
2010-11-19 0 0.345 0.340 0.345 0.340 0.345 1,460,000 497,200 0.3405 3.450 3.400 3.450 3.400 3.450 146,000 3.4055 -1.43%
2010-11-18 0 0.350 0.345 0.350 0.340 0.350 2,160,000 744,410 0.3446 3.500 3.450 3.500 3.400 3.500 216,000 3.4463 2.94%
2010-11-17 0 0.340 0.340 0.345 0.340 0.350 4,248,000 1,446,790 0.3406 3.400 3.400 3.450 3.400 3.500 424,800 3.4058 -2.86%
2010-11-16 0 0.350 0.345 0.350 0.345 0.360 5,698,000 1,988,640 0.3490 3.500 3.450 3.500 3.450 3.600 569,800 3.4901 -2.78%
2010-11-15 0 0.360 0.355 0.360 0.340 0.360 17,774,000 6,243,780 0.3513 3.600 3.550 3.600 3.400 3.600 1,777,400 3.5129 7.46%
2010-11-12 0 0.335 0.330 0.335 0.330 0.350 9,440,000 3,208,340 0.3399 3.350 3.300 3.350 3.300 3.500 944,000 3.3987 0.00%
2010-11-11 0 0.335 0.335 0.340 0.330 0.345 8,864,000 2,994,440 0.3378 3.350 3.350 3.400 3.300 3.450 886,400 3.3782 -1.47%
2010-11-10 0 0.340 0.340 0.345 0.335 0.345 7,866,000 2,694,390 0.3425 3.400 3.400 3.450 3.350 3.450 786,600 3.4254 0.00%
2010-11-09 0 0.340 0.335 0.340 0.335 0.355 9,518,000 3,250,570 0.3415 3.400 3.350 3.400 3.350 3.550 951,800 3.4152 -2.86%
2010-11-08 0 0.350 0.350 0.355 0.345 0.355 5,766,000 2,015,440 0.3495 3.500 3.500 3.550 3.450 3.550 576,600 3.4954 -1.41%
2010-11-05 0 0.355 0.350 0.355 0.335 0.360 17,418,000 6,077,410 0.3489 3.550 3.500 3.550 3.350 3.600 1,741,800 3.4892 0.00%
2010-11-04 0 0.355 0.350 0.355 0.335 0.360 15,688,000 5,500,720 0.3506 3.550 3.500 3.550 3.350 3.600 1,568,800 3.5063 4.41%
2010-11-03 0 0.340 0.340 0.345 0.320 0.350 11,672,000 3,938,390 0.3374 3.400 3.400 3.450 3.200 3.500 1,167,200 3.3742 -1.45%
2010-11-02 0 0.345 0.340 0.345 0.340 0.370 13,742,000 4,869,430 0.3543 3.450 3.400 3.450 3.400 3.700 1,374,200 3.5435 0.00%
2010-11-01 0 0.345 0.340 0.350 0.335 0.345 2,896,000 983,080 0.3395 3.450 3.400 3.500 3.350 3.450 289,600 3.3946 0.00%
2010-10-29 0 0.345 0.335 0.345 0.330 0.345 6,278,000 2,116,750 0.3372 3.450 3.350 3.450 3.300 3.450 627,800 3.3717 0.00%
2010-10-28 0 0.345 0.340 0.345 0.330 0.345 2,140,000 727,380 0.3399 3.450 3.400 3.450 3.300 3.450 214,000 3.3990 0.00%
2010-10-27 0 0.345 0.340 0.350 0.335 0.350 5,234,000 1,774,710 0.3391 3.450 3.400 3.500 3.350 3.500 523,400 3.3907 0.00%
2010-10-26 0 0.345 0.340 0.345 0.335 0.350 5,458,000 1,864,080 0.3415 3.450 3.400 3.450 3.350 3.500 545,800 3.4153 0.00%
2010-10-25 0 0.345 0.340 0.345 0.340 0.360 8,258,000 2,871,730 0.3478 3.450 3.400 3.450 3.400 3.600 825,800 3.4775 0.00%
2010-10-22 0 0.345 0.345 0.355 0.340 0.355 8,466,000 2,929,970 0.3461 3.450 3.450 3.550 3.400 3.550 846,600 3.4609 -1.43%
2010-10-21 0 0.350 0.345 0.350 0.340 0.355 10,096,000 3,509,180 0.3476 3.500 3.450 3.500 3.400 3.550 1,009,600 3.4758 -1.41%
2010-10-20 0 0.355 0.350 0.355 0.340 0.360 11,052,000 3,875,970 0.3507 3.550 3.500 3.550 3.400 3.600 1,105,200 3.5070 0.00%
2010-10-19 0 0.355 0.360 0.365 0.355 0.365 3,354,000 1,204,060 0.3590 3.550 3.600 3.650 3.550 3.650 335,400 3.5899 -1.39%
2010-10-18 0 0.360 0.360 0.365 0.360 0.365 1,730,000 627,820 0.3629 3.600 3.600 3.650 3.600 3.650 173,000 3.6290 -1.37%
2010-10-15 0 0.365 0.360 0.365 0.360 0.370 7,966,000 2,884,260 0.3621 3.650 3.600 3.650 3.600 3.700 796,600 3.6207 0.00%
2010-10-14 0 0.365 0.365 0.370 0.365 0.370 3,268,000 1,194,270 0.3654 3.650 3.650 3.700 3.650 3.700 326,800 3.6544 0.00%
2010-10-13 0 0.365 0.365 0.370 0.360 0.375 6,650,000 2,436,720 0.3664 3.650 3.650 3.700 3.600 3.750 665,000 3.6642 -1.35%
2010-10-12 0 0.370 0.365 0.370 0.365 0.380 2,858,000 1,061,120 0.3713 3.700 3.650 3.700 3.650 3.800 285,800 3.7128 -1.33%
2010-10-11 0 0.375 0.370 0.380 0.370 0.385 4,618,000 1,742,630 0.3774 3.750 3.700 3.800 3.700 3.850 461,800 3.7736 0.00%
2010-10-08 0 0.375 0.375 0.380 0.365 0.385 10,842,000 4,107,900 0.3789 3.750 3.750 3.800 3.650 3.850 1,084,200 3.7889 2.74%
2010-10-07 0 0.365 0.365 0.370 0.365 0.370 5,646,000 2,064,020 0.3656 3.650 3.650 3.700 3.650 3.700 564,600 3.6557 -1.35%
2010-10-06 0 0.370 0.365 0.370 0.360 0.375 4,858,000 1,777,300 0.3659 3.700 3.650 3.700 3.600 3.750 485,800 3.6585 0.00%
2010-10-05 0 0.370 0.365 0.370 0.365 0.375 5,704,000 2,102,630 0.3686 3.700 3.650 3.700 3.650 3.750 570,400 3.6862 0.00%
2010-10-04 0 0.370 0.370 0.375 0.365 0.375 4,534,000 1,681,710 0.3709 3.700 3.700 3.750 3.650 3.750 453,400 3.7091 0.00%
2010-09-30 0 0.370 0.365 0.370 0.365 0.375 6,014,000 2,209,110 0.3673 3.700 3.650 3.700 3.650 3.750 601,400 3.6733 -1.33%
2010-09-29 0 0.375 0.375 0.380 0.370 0.380 6,754,000 2,537,430 0.3757 3.750 3.750 3.800 3.700 3.800 675,400 3.7569 1.35%
2010-09-28 0 0.370 0.370 0.375 0.355 0.375 5,016,000 1,841,150 0.3671 3.700 3.700 3.750 3.550 3.750 501,600 3.6706 0.00%
2010-09-27 0 0.370 0.370 0.375 0.365 0.375 4,436,000 1,637,850 0.3692 3.700 3.700 3.750 3.650 3.750 443,600 3.6922 -1.33%
2010-09-24 0 0.375 0.365 0.375 0.365 0.375 2,470,000 909,650 0.3683 3.750 3.650 3.750 3.650 3.750 247,000 3.6828 1.35%
2010-09-22 0 0.370 0.370 0.375 0.370 0.380 2,490,000 928,310 0.3728 3.700 3.700 3.750 3.700 3.800 249,000 3.7282 -2.63%
2010-09-21 0 0.380 0.375 0.380 0.370 0.380 2,800,000 1,042,750 0.3724 3.800 3.750 3.800 3.700 3.800 280,000 3.7241 1.33%
2010-09-20 0 0.375 0.375 0.380 0.370 0.380 1,466,000 550,240 0.3753 3.750 3.750 3.800 3.700 3.800 146,600 3.7533 0.00%
2010-09-17 0 0.375 0.375 0.380 0.370 0.385 8,040,000 3,022,960 0.3760 3.750 3.750 3.800 3.700 3.850 804,000 3.7599 0.00%
2010-09-16 0 0.375 0.370 0.375 0.370 0.380 2,604,000 968,950 0.3721 3.750 3.700 3.750 3.700 3.800 260,400 3.7210 0.00%
2010-09-15 0 0.375 0.375 0.380 0.370 0.385 6,498,000 2,450,070 0.3770 3.750 3.750 3.800 3.700 3.850 649,800 3.7705 -1.32%
2010-09-14 0 0.380 0.380 0.385 0.375 0.390 8,872,000 3,365,910 0.3794 3.800 3.800 3.850 3.750 3.900 887,200 3.7939 -1.30%
2010-09-13 0 0.385 0.380 0.385 0.380 0.395 4,460,000 1,723,730 0.3865 3.850 3.800 3.850 3.800 3.950 446,000 3.8649 0.00%
2010-09-10 0 0.385 0.380 0.385 0.375 0.385 5,152,000 1,963,910 0.3812 3.850 3.800 3.850 3.750 3.850 515,200 3.8119 1.32%
2010-09-09 0 0.380 0.380 0.385 0.375 0.390 3,686,000 1,401,780 0.3803 3.800 3.800 3.850 3.750 3.900 368,600 3.8030 0.00%
2010-09-08 0 0.380 0.380 0.385 0.375 0.395 7,646,000 2,943,390 0.3850 3.800 3.800 3.850 3.750 3.950 764,600 3.8496 -3.80%
2010-09-07 0 0.395 0.390 0.395 0.385 0.400 8,318,000 3,287,630 0.3952 3.950 3.900 3.950 3.850 4.000 831,800 3.9524 0.00%
2010-09-06 0 0.395 0.390 0.395 0.380 0.400 15,160,000 5,923,500 0.3907 3.950 3.900 3.950 3.800 4.000 1,516,000 3.9073 5.33%
2010-09-03 0 0.375 0.375 0.380 0.370 0.385 23,368,000 8,775,700 0.3755 3.750 3.750 3.800 3.700 3.850 2,336,800 3.7554 -1.32%
2010-09-02 0 0.380 0.380 0.385 0.375 0.405 19,400,000 7,558,040 0.3896 3.800 3.800 3.850 3.750 4.050 1,940,000 3.8959 -5.00%
2010-09-01 0 0.400 0.395 0.400 0.355 0.405 32,136,000 12,516,300 0.3895 4.000 3.950 4.000 3.550 4.050 3,213,600 3.8948 14.29%
2010-08-31 0 0.350 0.350 0.355 0.345 0.350 3,052,000 1,061,870 0.3479 3.500 3.500 3.550 3.450 3.500 305,200 3.4793 -1.41%
2010-08-30 0 0.355 0.355 0.360 0.350 0.360 1,184,000 418,820 0.3537 3.550 3.550 3.600 3.500 3.600 118,400 3.5373 1.43%
2010-08-27 0 0.350 0.350 0.355 0.345 0.355 4,600,000 1,600,610 0.3480 3.500 3.500 3.550 3.450 3.550 460,000 3.4796 0.00%
2010-08-26 0 0.350 0.350 0.355 0.345 0.355 3,312,000 1,158,910 0.3499 3.500 3.500 3.550 3.450 3.550 331,200 3.4991 0.00%
2010-08-25 0 0.350 0.350 0.355 0.340 0.355 9,542,000 3,338,160 0.3498 3.500 3.500 3.550 3.400 3.550 954,200 3.4984 -1.41%
2010-08-24 0 0.355 0.355 0.360 0.340 0.370 12,502,000 4,456,000 0.3564 3.550 3.550 3.600 3.400 3.700 1,250,200 3.5642 1.43%
2010-08-23 0 0.350 0.345 0.350 0.340 0.370 14,830,000 5,269,700 0.3553 3.500 3.450 3.500 3.400 3.700 1,483,000 3.5534 -5.41%
2010-08-20 0 0.370 0.370 0.375 0.360 0.385 23,618,000 8,840,750 0.3743 3.700 3.700 3.750 3.600 3.850 2,361,800 3.7432 -5.13%
2010-08-19 0 0.390 0.380 0.390 0.380 0.400 18,562,000 7,249,250 0.3905 3.900 3.800 3.900 3.800 4.000 1,856,200 3.9054 0.00%
2010-08-18 0 0.390 0.385 0.390 0.385 0.395 4,500,000 1,746,960 0.3882 3.900 3.850 3.900 3.850 3.950 450,000 3.8821 0.00%
2010-08-17 0 0.390 0.390 0.395 0.385 0.395 3,596,000 1,403,460 0.3903 3.900 3.900 3.950 3.850 3.950 359,600 3.9028 1.30%
2010-08-16 0 0.385 0.385 0.390 0.385 0.400 10,720,000 4,227,120 0.3943 3.850 3.850 3.900 3.850 4.000 1,072,000 3.9432 -3.75%
2010-08-13 0 0.400 0.395 0.400 0.395 0.400 1,472,000 582,790 0.3959 4.000 3.950 4.000 3.950 4.000 147,200 3.9592 1.27%
2010-08-12 0 0.395 0.395 0.400 0.390 0.395 4,074,000 1,601,220 0.3930 3.950 3.950 4.000 3.900 3.950 407,400 3.9303 -1.25%
2010-08-11 0 0.400 0.395 0.400 0.390 0.400 6,650,000 2,631,900 0.3958 4.000 3.950 4.000 3.900 4.000 665,000 3.9577 1.27%
2010-08-10 0 0.395 0.395 0.400 0.395 0.410 8,218,000 3,292,600 0.4007 3.950 3.950 4.000 3.950 4.100 821,800 4.0066 -3.66%
2010-08-09 0 0.410 0.405 0.410 0.395 0.415 10,950,000 4,468,960 0.4081 4.100 4.050 4.100 3.950 4.150 1,095,000 4.0812 2.50%
2010-08-06 0 0.400 0.400 0.405 0.400 0.410 6,096,000 2,456,630 0.4030 4.000 4.000 4.050 4.000 4.100 609,600 4.0299 0.00%
2010-08-05 0 0.400 0.400 0.405 0.400 0.420 12,406,000 5,063,070 0.4081 4.000 4.000 4.050 4.000 4.200 1,240,600 4.0811 -1.23%
2010-08-04 0 0.405 0.405 0.410 0.390 0.425 59,714,000 24,666,170 0.4131 4.050 4.050 4.100 3.900 4.250 5,971,400 4.1307 2.53%
2010-08-03 0 0.395 0.390 0.395 0.390 0.400 3,482,000 1,363,250 0.3915 3.950 3.900 3.950 3.900 4.000 348,200 3.9151 -1.25%
2010-08-02 0 0.400 0.395 0.400 0.390 0.405 7,496,000 2,954,180 0.3941 4.000 3.950 4.000 3.900 4.050 749,600 3.9410 0.00%
2010-07-30 0 0.400 0.395 0.400 0.390 0.415 23,636,000 9,501,300 0.4020 4.000 3.950 4.000 3.900 4.150 2,363,600 4.0198 0.00%
2010-07-29 0 0.400 0.395 0.400 0.390 0.415 19,686,000 7,915,240 0.4021 4.000 3.950 4.000 3.900 4.150 1,968,600 4.0207 0.00%
2010-07-28 0 0.400 0.395 0.400 0.395 0.410 16,228,000 6,474,190 0.3990 4.000 3.950 4.000 3.950 4.100 1,622,800 3.9895 -1.23%
2010-07-27 0 0.405 0.400 0.405 0.390 0.425 36,788,000 15,123,050 0.4111 4.050 4.000 4.050 3.900 4.250 3,678,800 4.1109 3.85%
2010-07-26 0 0.390 0.390 0.395 0.385 0.415 21,558,000 8,540,910 0.3962 3.900 3.900 3.950 3.850 4.150 2,155,800 3.9618 -6.02%
2010-07-23 0 0.415 0.410 0.415 0.405 0.425 21,294,000 8,825,550 0.4145 4.150 4.100 4.150 4.050 4.250 2,129,400 4.1446 -1.19%
2010-07-22 0 0.420 0.415 0.420 0.410 0.435 48,250,000 20,444,270 0.4237 4.200 4.150 4.200 4.100 4.350 4,825,000 4.2372 0.00%
2010-07-21 0 0.420 0.420 0.425 0.410 0.445 92,464,000 39,813,360 0.4306 4.200 4.200 4.250 4.100 4.450 9,246,400 4.3058 1.20%
2010-07-20 0 0.415 0.410 0.415 0.400 0.445 60,846,000 25,230,070 0.4147 4.150 4.100 4.150 4.000 4.450 6,084,600 4.1465 -4.60%
2010-07-19 0 0.435 0.430 0.435 0.430 0.490 165,246,000 76,684,090 0.4641 4.350 4.300 4.350 4.300 4.900 16,524,600 4.6406 -4.40%
2010-07-16 0 0.455 0.450 0.455 0.395 0.510 482,288,000 223,278,470 0.4630 4.550 4.500 4.550 3.950 5.100 48,228,800 4.6296 15.19%
2010-07-15 0 0.395 0.395 0.400 0.375 0.420 84,472,000 33,852,170 0.4008 3.950 3.950 4.000 3.750 4.200 8,447,200 4.0075 5.33%
2010-07-14 0 0.375 0.370 0.375 0.370 0.550 175,674,000 77,021,230 0.4384 3.750 3.700 3.750 3.700 5.500 17,567,400 4.3843 -21.05%
2010-07-13 1 - - - - - 0 0 - 4.750 - - - - 0 - 0.00%
2010-07-12 0 0.475 0.475 0.480 0.450 0.475 26,920,000 12,619,150 0.4688 4.750 4.750 4.800 4.500 4.750 2,692,000 4.6876 4.40%
2010-07-09 0 0.455 0.455 0.460 0.450 0.485 33,602,000 15,757,890 0.4690 4.550 4.550 4.600 4.500 4.850 3,360,200 4.6896 2.25%
2010-07-08 0 0.445 0.440 0.445 0.410 0.455 42,344,000 18,544,190 0.4379 4.450 4.400 4.450 4.100 4.550 4,234,400 4.3794 9.88%
2010-07-07 0 0.405 0.405 0.410 0.355 0.410 40,936,000 15,934,420 0.3893 4.050 4.050 4.100 3.550 4.100 4,093,600 3.8925 15.71%
2010-07-06 0 0.350 0.350 0.355 0.330 0.355 8,666,000 3,005,110 0.3468 3.500 3.500 3.550 3.300 3.550 866,600 3.4677 7.69%
2010-07-05 0 0.325 0.325 0.330 0.320 0.340 6,162,000 2,033,530 0.3300 3.250 3.250 3.300 3.200 3.400 616,200 3.3001 1.56%
2010-07-02 0 0.320 0.320 0.325 0.315 0.335 5,570,000 1,840,990 0.3305 3.200 3.200 3.250 3.150 3.350 557,000 3.3052 1.59%
2010-06-30 0 0.315 0.305 0.315 0.305 0.315 1,730,000 532,180 0.3076 3.150 3.050 3.150 3.050 3.150 173,000 3.0762 1.61%
2010-06-29 0 0.310 0.310 0.320 0.310 0.320 910,000 287,610 0.3161 3.100 3.100 3.200 3.100 3.200 91,000 3.1605 -3.12%
2010-06-28 0 0.320 0.320 0.335 0.315 0.350 1,614,000 543,100 0.3365 3.200 3.200 3.350 3.150 3.500 161,400 3.3649 -1.54%
2010-06-25 0 0.325 0.320 0.330 0.315 0.325 790,000 251,850 0.3188 3.250 3.200 3.300 3.150 3.250 79,000 3.1880 0.00%
2010-06-24 0 0.325 0.325 0.330 0.325 0.335 3,814,000 1,256,610 0.3295 3.250 3.250 3.300 3.250 3.350 381,400 3.2947 4.84%
2010-06-23 0 0.310 0.310 0.320 0.310 0.315 1,108,000 346,860 0.3131 3.100 3.100 3.200 3.100 3.150 110,800 3.1305 -4.62%
2010-06-22 0 0.325 0.310 0.325 0.300 0.325 980,000 294,400 0.3004 3.250 3.100 3.250 3.000 3.250 98,000 3.0041 3.17%
2010-06-21 0 0.315 0.325 0.330 0.315 0.340 894,000 285,390 0.3192 3.150 3.250 3.300 3.150 3.400 89,400 3.1923 -4.55%
2010-06-18 0 0.330 0.310 0.330 0.310 0.330 1,910,000 601,690 0.3150 3.300 3.100 3.300 3.100 3.300 191,000 3.1502 1.54%
2010-06-17 0 0.325 0.305 0.325 0.290 0.325 4,812,000 1,482,090 0.3080 3.250 3.050 3.250 2.900 3.250 481,200 3.0800 12.07%
2010-06-15 0 0.290 0.285 0.290 0.280 0.290 2,500,000 719,590 0.2878 2.900 2.850 2.900 2.800 2.900 250,000 2.8784 1.75%
2010-06-14 0 0.285 0.275 0.290 0.270 0.285 5,648,000 1,580,180 0.2798 2.850 2.750 2.900 2.700 2.850 564,800 2.7978 1.79%
2010-06-11 0 0.280 0.270 0.280 0.270 0.285 2,486,000 674,040 0.2711 2.800 2.700 2.800 2.700 2.850 248,600 2.7113 3.70%
2010-06-10 0 0.270 0.270 0.275 0.270 0.290 6,198,000 1,712,970 0.2764 2.700 2.700 2.750 2.700 2.900 619,800 2.7637 -6.90%
2010-06-09 0 0.290 0.285 0.290 0.285 0.300 3,186,000 918,580 0.2883 2.900 2.850 2.900 2.850 3.000 318,600 2.8832 0.00%
2010-06-08 0 0.290 0.290 0.295 0.280 0.300 5,674,000 1,644,870 0.2899 2.900 2.900 2.950 2.800 3.000 567,400 2.8990 0.00%
2010-06-07 0 0.290 0.285 0.290 0.285 0.290 5,232,000 1,515,330 0.2896 2.900 2.850 2.900 2.850 2.900 523,200 2.8963 -1.69%
2010-06-04 0 0.295 0.295 0.310 0.290 0.310 514,000 153,920 0.2995 2.950 2.950 3.100 2.900 3.100 51,400 2.9946 -1.67%
2010-06-03 0 0.300 0.300 0.310 0.280 0.310 4,250,000 1,281,150 0.3014 3.000 3.000 3.100 2.800 3.100 425,000 3.0145 1.69%
2010-06-02 0 0.295 0.290 0.295 0.290 0.300 542,000 159,890 0.2950 2.950 2.900 2.950 2.900 3.000 54,200 2.9500 -1.67%
2010-06-01 0 0.300 0.295 0.300 0.290 0.300 5,960,000 1,774,690 0.2978 3.000 2.950 3.000 2.900 3.000 596,000 2.9777 7.14%
2010-05-31 0 0.280 0.280 0.290 0.247 0.285 10,064,000 2,636,024 0.2619 2.800 2.800 2.900 2.470 2.850 1,006,400 2.6193 9.80%
2010-05-28 0 0.255 0.255 0.260 0.248 0.255 3,070,000 768,150 0.2502 2.550 2.550 2.600 2.480 2.550 307,000 2.5021 2.82%
2010-05-27 0 0.248 0.240 0.248 0.235 0.249 1,744,000 417,536 0.2394 2.480 2.400 2.480 2.350 2.490 174,400 2.3941 5.53%
2010-05-26 0 0.235 0.235 0.244 0.235 0.245 1,042,000 249,728 0.2397 2.350 2.350 2.440 2.350 2.450 104,200 2.3966 -0.42%
2010-05-25 0 0.236 0.238 0.247 0.236 0.245 1,318,000 317,346 0.2408 2.360 2.380 2.470 2.360 2.450 131,800 2.4078 -5.60%
2010-05-24 0 0.250 0.250 0.260 0.250 0.270 3,360,000 861,870 0.2565 2.500 2.500 2.600 2.500 2.700 336,000 2.5651 0.81%
2010-05-20 0 0.248 0.230 0.250 0.230 0.250 3,142,000 754,502 0.2401 2.480 2.300 2.500 2.300 2.500 314,200 2.4013 -0.40%
2010-05-19 0 0.249 0.247 0.248 0.244 0.280 4,664,000 1,182,850 0.2536 2.490 2.470 2.480 2.440 2.800 466,400 2.5361 -9.45%
2010-05-18 0 0.275 0.275 0.280 0.270 0.290 5,142,000 1,427,860 0.2777 2.750 2.750 2.800 2.700 2.900 514,200 2.7769 0.00%
2010-05-17 0 0.275 0.270 0.275 0.265 0.305 11,022,000 3,089,780 0.2803 2.750 2.700 2.750 2.650 3.050 1,102,200 2.8033 -9.84%
2010-05-14 0 0.305 0.305 0.315 0.305 0.315 570,000 176,850 0.3103 3.050 3.050 3.150 3.050 3.150 57,000 3.1026 -4.69%
2010-05-13 0 0.320 0.315 0.325 0.305 0.325 2,632,000 827,820 0.3145 3.200 3.150 3.250 3.050 3.250 263,200 3.1452 3.23%
2010-05-12 0 0.310 0.310 0.315 0.305 0.320 4,454,000 1,373,390 0.3083 3.100 3.100 3.150 3.050 3.200 445,400 3.0835 -4.62%
2010-05-11 0 0.325 0.315 0.325 0.310 0.335 2,636,000 842,680 0.3197 3.250 3.150 3.250 3.100 3.350 263,600 3.1968 -1.52%
2010-05-10 0 0.330 0.320 0.335 0.310 0.335 2,024,000 659,460 0.3258 3.300 3.200 3.350 3.100 3.350 202,400 3.2582 6.45%
2010-05-07 0 0.310 0.310 0.315 0.305 0.320 2,750,000 854,890 0.3109 3.100 3.100 3.150 3.050 3.200 275,000 3.1087 -4.62%
2010-05-06 0 0.325 0.315 0.320 0.290 0.345 11,758,000 3,868,090 0.3290 3.250 3.150 3.200 2.900 3.450 1,175,800 3.2898 4.84%
2010-05-05 0 0.310 0.310 0.330 0.310 0.355 7,786,000 2,532,280 0.3252 3.100 3.100 3.300 3.100 3.550 778,600 3.2524 -10.14%
2010-05-04 0 0.345 0.345 0.350 0.345 0.370 14,216,000 4,970,490 0.3496 3.450 3.450 3.500 3.450 3.700 1,421,600 3.4964 -8.00%
2010-05-03 0 0.375 0.370 0.375 0.370 0.385 4,538,000 1,700,930 0.3748 3.750 3.700 3.750 3.700 3.850 453,800 3.7482 -3.85%
2010-04-30 0 0.390 0.385 0.390 0.385 0.415 6,000,000 2,374,030 0.3957 3.900 3.850 3.900 3.850 4.150 600,000 3.9567 -1.27%
2010-04-29 0 0.395 0.395 0.400 0.385 0.410 9,604,000 3,838,940 0.3997 3.950 3.950 4.000 3.850 4.100 960,400 3.9972 -7.06%
2010-04-28 0 0.425 0.420 0.425 0.410 0.430 3,860,000 1,614,520 0.4183 4.250 4.200 4.250 4.100 4.300 386,000 4.1827 -1.16%
2010-04-27 0 0.430 0.420 0.430 0.420 0.435 8,766,000 3,723,520 0.4248 4.300 4.200 4.300 4.200 4.350 876,600 4.2477 -2.27%
2010-04-26 0 0.440 0.435 0.440 0.435 0.460 5,638,000 2,487,930 0.4413 4.400 4.350 4.400 4.350 4.600 563,800 4.4128 -1.12%
2010-04-23 0 0.445 0.445 0.450 0.440 0.460 4,776,000 2,141,730 0.4484 4.450 4.450 4.500 4.400 4.600 477,600 4.4844 -1.11%
2010-04-22 0 0.450 0.440 0.450 0.440 0.460 7,330,000 3,258,720 0.4446 4.500 4.400 4.500 4.400 4.600 733,000 4.4457 -2.17%
2010-04-21 0 0.460 0.450 0.455 0.445 0.470 10,210,000 4,650,010 0.4554 4.600 4.500 4.550 4.450 4.700 1,021,000 4.5544 0.00%
2010-04-20 0 0.460 0.455 0.460 0.455 0.475 6,720,000 3,095,260 0.4606 4.600 4.550 4.600 4.550 4.750 672,000 4.6060 -2.13%
2010-04-19 0 0.470 0.465 0.470 0.460 0.480 5,486,000 2,571,840 0.4688 4.700 4.650 4.700 4.600 4.800 548,600 4.6880 -2.08%
2010-04-16 0 0.480 0.475 0.480 0.465 0.495 16,160,000 7,727,600 0.4782 4.800 4.750 4.800 4.650 4.950 1,616,000 4.7819 4.35%
2010-04-15 0 0.460 0.460 0.465 0.455 0.470 5,804,000 2,688,050 0.4631 4.600 4.600 4.650 4.550 4.700 580,400 4.6314 2.22%
2010-04-14 0 0.450 0.450 0.455 0.440 0.460 13,910,000 6,248,190 0.4492 4.500 4.500 4.550 4.400 4.600 1,391,000 4.4919 -3.23%
2010-04-13 0 0.465 0.460 0.465 0.460 0.470 7,977,000 3,694,830 0.4632 4.650 4.600 4.650 4.600 4.700 797,700 4.6319 -1.06%
2010-04-12 0 0.470 0.470 0.475 0.470 0.490 12,756,000 6,078,870 0.4765 4.700 4.700 4.750 4.700 4.900 1,275,600 4.7655 -3.09%
2010-04-09 0 0.485 0.485 0.490 0.480 0.495 6,776,000 3,311,950 0.4888 4.850 4.850 4.900 4.800 4.950 677,600 4.8878 0.00%
2010-04-08 0 0.485 0.485 0.490 0.480 0.500 27,348,000 13,356,590 0.4884 4.850 4.850 4.900 4.800 5.000 2,734,800 4.8839 -1.02%
2010-04-07 0 0.490 0.485 0.490 0.455 0.520 46,772,000 23,150,540 0.4950 4.900 4.850 4.900 4.550 5.200 4,677,200 4.9497 7.69%
2010-04-01 0 0.455 0.450 0.455 0.445 0.460 17,886,000 8,111,450 0.4535 4.550 4.500 4.550 4.450 4.600 1,788,600 4.5351 1.11%
2010-03-31 0 0.450 0.450 0.455 0.450 0.480 30,198,000 13,832,220 0.4581 4.500 4.500 4.550 4.500 4.800 3,019,800 4.5805 -4.26%
2010-03-30 0 0.470 0.465 0.470 0.440 0.490 64,670,000 30,460,900 0.4710 4.700 4.650 4.700 4.400 4.900 6,467,000 4.7102 6.82%
2010-03-29 0 0.440 0.435 0.440 0.415 0.450 47,862,000 20,859,490 0.4358 4.400 4.350 4.400 4.150 4.500 4,786,200 4.3583 7.32%
2010-03-26 0 0.410 0.410 0.420 0.410 0.420 5,034,000 2,079,910 0.4132 4.100 4.100 4.200 4.100 4.200 503,400 4.1317 0.00%
2010-03-25 0 0.410 0.410 0.420 0.410 0.420 6,416,000 2,647,650 0.4127 4.100 4.100 4.200 4.100 4.200 641,600 4.1266 -1.20%
2010-03-24 0 0.415 0.415 0.420 0.410 0.435 16,984,000 7,143,200 0.4206 4.150 4.150 4.200 4.100 4.350 1,698,400 4.2058 -3.49%
2010-03-23 0 0.430 0.425 0.430 0.410 0.435 41,190,000 17,374,800 0.4218 4.300 4.250 4.300 4.100 4.350 4,119,000 4.2182 6.17%
2010-03-22 0 0.405 0.405 0.410 0.400 0.410 6,994,000 2,835,300 0.4054 4.050 4.050 4.100 4.000 4.100 699,400 4.0539 -1.22%
2010-03-19 0 0.410 0.400 0.410 0.405 0.410 3,224,000 1,306,420 0.4052 4.100 4.000 4.100 4.050 4.100 322,400 4.0522 0.00%
2010-03-18 0 0.410 0.400 0.410 0.395 0.410 6,272,000 2,520,530 0.4019 4.100 4.000 4.100 3.950 4.100 627,200 4.0187 1.23%
2010-03-17 0 0.405 0.400 0.405 0.400 0.410 4,444,000 1,786,060 0.4019 4.050 4.000 4.050 4.000 4.100 444,400 4.0190 -1.22%
2010-03-16 0 0.410 0.405 0.410 0.400 0.410 5,602,000 2,256,820 0.4029 4.100 4.050 4.100 4.000 4.100 560,200 4.0286 2.50%
2010-03-15 0 0.400 0.400 0.405 0.395 0.415 10,110,000 4,093,980 0.4049 4.000 4.000 4.050 3.950 4.150 1,011,000 4.0494 0.00%
2010-03-12 0 0.400 0.400 0.405 0.395 0.410 5,142,000 2,063,270 0.4013 4.000 4.000 4.050 3.950 4.100 514,200 4.0126 -2.44%
2010-03-11 0 0.410 0.405 0.410 0.400 0.425 9,770,000 4,033,650 0.4129 4.100 4.050 4.100 4.000 4.250 977,000 4.1286 0.00%
2010-03-10 0 0.410 0.410 0.415 0.400 0.430 22,642,000 9,357,880 0.4133 4.100 4.100 4.150 4.000 4.300 2,264,200 4.1330 0.00%
2010-03-09 0 0.410 0.405 0.410 0.390 0.415 17,574,000 7,115,350 0.4049 4.100 4.050 4.100 3.900 4.150 1,757,400 4.0488 3.80%
2010-03-08 0 0.395 0.390 0.395 0.385 0.410 15,208,000 5,987,260 0.3937 3.950 3.900 3.950 3.850 4.100 1,520,800 3.9369 1.28%
2010-03-05 0 0.390 0.385 0.390 0.380 0.395 2,160,000 835,330 0.3867 3.900 3.850 3.900 3.800 3.950 216,000 3.8673 2.63%
2010-03-04 0 0.380 0.375 0.380 0.380 0.390 3,128,000 1,191,510 0.3809 3.800 3.750 3.800 3.800 3.900 312,800 3.8092 -1.30%
2010-03-03 0 0.385 0.380 0.385 0.380 0.395 3,340,000 1,290,500 0.3864 3.850 3.800 3.850 3.800 3.950 334,000 3.8638 -1.28%
2010-03-02 0 0.390 0.390 0.395 0.385 0.405 6,850,000 2,714,560 0.3963 3.900 3.900 3.950 3.850 4.050 685,000 3.9629 -1.27%
2010-03-01 0 0.395 0.390 0.395 0.385 0.405 6,068,000 2,368,620 0.3903 3.950 3.900 3.950 3.850 4.050 606,800 3.9035 2.60%
2010-02-26 0 0.385 0.380 0.385 0.375 0.395 5,134,000 1,964,430 0.3826 3.850 3.800 3.850 3.750 3.950 513,400 3.8263 -1.28%
2010-02-25 0 0.390 0.380 0.385 0.375 0.425 47,132,000 18,992,180 0.4030 3.900 3.800 3.850 3.750 4.250 4,713,200 4.0296 6.85%
2010-02-24 0 0.365 0.365 0.370 0.365 0.375 460,000 170,270 0.3702 3.650 3.650 3.700 3.650 3.750 46,000 3.7015 0.00%
2010-02-23 0 0.365 0.360 0.370 0.360 0.370 2,672,000 977,680 0.3659 3.650 3.600 3.700 3.600 3.700 267,200 3.6590 -1.35%
2010-02-22 0 0.370 0.365 0.370 0.370 0.375 1,504,000 556,490 0.3700 3.700 3.650 3.700 3.700 3.750 150,400 3.7001 1.37%
2010-02-19 0 0.365 0.360 0.365 0.360 0.365 4,730,000 1,704,800 0.3604 3.650 3.600 3.650 3.600 3.650 473,000 3.6042 -2.67%
2010-02-18 0 0.375 0.365 0.375 0.370 0.375 250,000 93,500 0.3740 3.750 3.650 3.750 3.700 3.750 25,000 3.7400 1.35%
2010-02-17 0 0.370 0.365 0.375 0.365 0.370 212,000 78,220 0.3690 3.700 3.650 3.750 3.650 3.700 21,200 3.6896 1.37%
2010-02-12 0 0.365 0.365 0.370 0.360 0.360 940,000 338,400 0.3600 3.650 3.650 3.700 3.600 3.600 94,000 3.6000 -1.35%
2010-02-11 0 0.370 0.365 0.370 0.365 0.370 244,000 89,490 0.3668 3.700 3.650 3.700 3.650 3.700 24,400 3.6676 1.37%
2010-02-10 0 0.365 0.360 0.370 0.360 0.365 2,536,000 919,710 0.3627 3.650 3.600 3.700 3.600 3.650 253,600 3.6266 0.00%
2010-02-09 0 0.365 0.365 0.370 0.360 0.365 1,794,000 651,560 0.3632 3.650 3.650 3.700 3.600 3.650 179,400 3.6319 1.39%
2010-02-08 0 0.360 0.360 0.365 0.360 0.365 2,560,000 926,550 0.3619 3.600 3.600 3.650 3.600 3.650 256,000 3.6193 -1.37%
2010-02-05 0 0.365 0.365 0.370 0.360 0.370 2,496,000 913,380 0.3659 3.650 3.650 3.700 3.600 3.700 249,600 3.6594 -1.35%
2010-02-04 0 0.370 0.365 0.370 0.370 0.370 1,000,000 370,000 0.3700 3.700 3.650 3.700 3.700 3.700 100,000 3.7000 0.00%
2010-02-03 0 0.370 0.370 0.375 0.365 0.375 1,418,000 522,090 0.3682 3.700 3.700 3.750 3.650 3.750 141,800 3.6819 0.00%
2010-02-02 0 0.370 0.365 0.370 0.370 0.375 800,000 296,750 0.3709 3.700 3.650 3.700 3.700 3.750 80,000 3.7094 0.00%
2010-02-01 0 0.370 0.365 0.370 0.365 0.380 2,162,000 795,270 0.3678 3.700 3.650 3.700 3.650 3.800 216,200 3.6784 1.37%
2010-01-29 0 0.365 0.360 0.370 0.360 0.380 5,242,000 1,902,140 0.3629 3.650 3.600 3.700 3.600 3.800 524,200 3.6287 -2.67%
2010-01-28 0 0.375 0.365 0.375 0.365 0.380 6,378,000 2,372,800 0.3720 3.750 3.650 3.750 3.650 3.800 637,800 3.7203 -1.32%
2010-01-27 0 0.380 0.375 0.380 0.375 0.400 5,088,000 1,948,710 0.3830 3.800 3.750 3.800 3.750 4.000 508,800 3.8300 -2.56%
2010-01-26 0 0.390 0.390 0.395 0.390 0.440 28,192,000 11,514,100 0.4084 3.900 3.900 3.950 3.900 4.400 2,819,200 4.0842 -2.50%
2010-01-25 0 0.400 0.395 0.400 0.360 0.420 33,158,000 13,232,410 0.3991 4.000 3.950 4.000 3.600 4.200 3,315,800 3.9907 8.11%
2010-01-22 0 0.370 0.360 0.370 0.360 0.380 3,934,000 1,447,180 0.3679 3.700 3.600 3.700 3.600 3.800 393,400 3.6786 -2.63%
2010-01-21 0 0.380 0.375 0.380 0.360 0.400 27,554,000 10,605,340 0.3849 3.800 3.750 3.800 3.600 4.000 2,755,400 3.8489 5.56%
2010-01-20 0 0.360 0.355 0.360 0.355 0.375 3,168,000 1,164,590 0.3676 3.600 3.550 3.600 3.550 3.750 316,800 3.6761 0.00%
2010-01-19 0 0.360 0.355 0.365 0.355 0.360 1,080,000 385,900 0.3573 3.600 3.550 3.650 3.550 3.600 108,000 3.5731 1.41%
2010-01-18 0 0.355 0.350 0.355 0.350 0.365 1,930,000 691,350 0.3582 3.550 3.500 3.550 3.500 3.650 193,000 3.5821 -1.39%
2010-01-15 0 0.360 0.360 0.365 0.350 0.360 2,844,000 1,013,240 0.3563 3.600 3.600 3.650 3.500 3.600 284,400 3.5627 -1.37%
2010-01-14 0 0.365 0.350 0.365 0.350 0.365 1,354,000 482,050 0.3560 3.650 3.500 3.650 3.500 3.650 135,400 3.5602 1.39%
2010-01-13 0 0.360 0.360 0.365 0.355 0.365 3,108,000 1,112,650 0.3580 3.600 3.600 3.650 3.550 3.650 310,800 3.5800 -2.70%
2010-01-12 0 0.370 0.355 0.370 0.355 0.370 2,482,000 897,390 0.3616 3.700 3.550 3.700 3.550 3.700 248,200 3.6156 0.00%
2010-01-11 0 0.370 0.365 0.375 0.360 0.370 2,450,000 902,110 0.3682 3.700 3.650 3.750 3.600 3.700 245,000 3.6821 2.78%
2010-01-08 0 0.360 0.360 0.370 0.360 0.370 1,152,000 416,530 0.3616 3.600 3.600 3.700 3.600 3.700 115,200 3.6157 -2.70%
2010-01-07 0 0.370 0.360 0.370 0.360 0.370 350,000 127,370 0.3639 3.700 3.600 3.700 3.600 3.700 35,000 3.6391 2.78%
2010-01-06 0 0.360 0.360 0.365 0.355 0.365 4,832,000 1,739,770 0.3601 3.600 3.600 3.650 3.550 3.650 483,200 3.6005 -2.70%
2010-01-05 0 0.370 0.365 0.370 0.360 0.385 5,090,000 1,902,950 0.3739 3.700 3.650 3.700 3.600 3.850 509,000 3.7386 -1.33%
2010-01-04 0 0.375 0.375 0.380 0.365 0.390 7,472,000 2,815,740 0.3768 3.750 3.750 3.800 3.650 3.900 747,200 3.7684 1.35%
2009-12-31 0 0.370 0.360 0.370 0.365 0.370 566,000 206,970 0.3657 3.700 3.600 3.700 3.650 3.700 56,600 3.6567 1.37%
2009-12-30 0 0.365 0.360 0.370 0.350 0.370 4,524,000 1,623,310 0.3588 3.650 3.600 3.700 3.500 3.700 452,400 3.5882 2.82%
2009-12-29 0 0.355 0.350 0.360 0.350 0.355 1,162,000 409,280 0.3522 3.550 3.500 3.600 3.500 3.550 116,200 3.5222 0.00%
2009-12-28 0 0.355 0.350 0.355 0.340 0.365 3,600,000 1,261,860 0.3505 3.550 3.500 3.550 3.400 3.650 360,000 3.5052 -4.05%
2009-12-24 0 0.370 0.365 0.370 0.355 0.370 1,668,000 599,480 0.3594 3.700 3.650 3.700 3.550 3.700 166,800 3.5940 1.37%
2009-12-23 0 0.365 0.360 0.370 0.365 0.380 1,538,000 565,200 0.3675 3.650 3.600 3.700 3.650 3.800 153,800 3.6749 0.00%
2009-12-22 0 0.365 0.365 0.370 0.365 0.370 5,480,000 2,009,760 0.3667 3.650 3.650 3.700 3.650 3.700 548,000 3.6674 -1.35%
2009-12-21 0 0.370 0.360 0.370 0.370 0.370 16,000 5,920 0.3700 3.700 3.600 3.700 3.700 3.700 1,600 3.7000 0.00%
2009-12-18 0 0.370 0.365 0.370 0.360 0.370 3,328,000 1,213,230 0.3646 3.700 3.650 3.700 3.600 3.700 332,800 3.6455 -1.33%
2009-12-17 0 0.375 0.370 0.375 0.370 0.375 4,948,000 1,846,810 0.3732 3.750 3.700 3.750 3.700 3.750 494,800 3.7324 1.35%
2009-12-16 0 0.370 0.370 0.375 0.365 0.380 3,242,000 1,214,260 0.3745 3.700 3.700 3.750 3.650 3.800 324,200 3.7454 -1.33%
2009-12-15 0 0.375 0.370 0.375 0.370 0.380 2,044,000 765,140 0.3743 3.750 3.700 3.750 3.700 3.800 204,400 3.7433 0.00%
2009-12-14 0 0.375 0.375 0.380 0.375 0.380 3,122,000 1,171,020 0.3751 3.750 3.750 3.800 3.750 3.800 312,200 3.7509 -1.32%
2009-12-11 0 0.380 0.380 0.385 0.375 0.385 3,232,000 1,222,300 0.3782 3.800 3.800 3.850 3.750 3.850 323,200 3.7819 0.00%
2009-12-10 0 0.380 0.375 0.380 0.375 0.390 3,638,000 1,384,610 0.3806 3.800 3.750 3.800 3.750 3.900 363,800 3.8060 -2.56%
2009-12-09 0 0.390 0.385 0.390 0.385 0.405 6,198,000 2,439,740 0.3936 3.900 3.850 3.900 3.850 4.050 619,800 3.9363 -1.27%
2009-12-08 0 0.395 0.390 0.395 0.380 0.405 21,576,000 8,511,380 0.3945 3.950 3.900 3.950 3.800 4.050 2,157,600 3.9448 2.60%
2009-12-07 0 0.385 0.385 0.390 0.375 0.395 13,500,000 5,192,400 0.3846 3.850 3.850 3.900 3.750 3.950 1,350,000 3.8462 1.32%
2009-12-04 0 0.380 0.375 0.380 0.365 0.390 14,568,000 5,499,420 0.3775 3.800 3.750 3.800 3.650 3.900 1,456,800 3.7750 -1.30%
2009-12-03 0 0.385 0.375 0.385 0.355 0.395 29,378,000 11,138,420 0.3791 3.850 3.750 3.850 3.550 3.950 2,937,800 3.7914 8.45%
2009-12-02 0 0.355 0.350 0.355 0.350 0.360 1,508,000 536,790 0.3560 3.550 3.500 3.550 3.500 3.600 150,800 3.5596 -1.39%
2009-12-01 0 0.360 0.360 0.365 0.355 0.360 3,990,000 1,434,370 0.3595 3.600 3.600 3.650 3.550 3.600 399,000 3.5949 1.41%
2009-11-30 0 0.355 0.355 0.365 0.355 0.365 3,466,000 1,244,540 0.3591 3.550 3.550 3.650 3.550 3.650 346,600 3.5907 1.43%
2009-11-27 0 0.350 0.340 0.350 0.335 0.355 15,688,000 5,369,420 0.3423 3.500 3.400 3.500 3.350 3.550 1,568,800 3.4226 -5.41%
2009-11-26 0 0.370 0.360 0.370 0.355 0.370 3,804,000 1,368,600 0.3598 3.700 3.600 3.700 3.550 3.700 380,400 3.5978 1.37%
2009-11-25 0 0.365 0.360 0.365 0.355 0.375 6,220,000 2,275,500 0.3658 3.650 3.600 3.650 3.550 3.750 622,000 3.6584 0.00%
2009-11-24 0 0.365 0.360 0.365 0.360 0.365 1,810,000 652,150 0.3603 3.650 3.600 3.650 3.600 3.650 181,000 3.6030 -1.35%
2009-11-23 0 0.370 0.360 0.370 0.340 0.375 5,506,000 1,966,320 0.3571 3.700 3.600 3.700 3.400 3.750 550,600 3.5712 4.23%
2009-11-20 0 0.355 0.350 0.355 0.350 0.360 5,606,000 1,989,990 0.3550 3.550 3.500 3.550 3.500 3.600 560,600 3.5498 -1.39%
2009-11-19 0 0.360 0.360 0.365 0.360 0.370 5,564,000 2,039,780 0.3666 3.600 3.600 3.650 3.600 3.700 556,400 3.6660 0.00%
2009-11-18 0 0.360 0.360 0.365 0.360 0.365 3,210,000 1,160,060 0.3614 3.600 3.600 3.650 3.600 3.650 321,000 3.6139 -4.00%
2009-11-17 0 0.375 0.360 0.375 0.365 0.375 7,336,000 2,699,100 0.3679 3.750 3.600 3.750 3.650 3.750 733,600 3.6793 2.74%
2009-11-16 0 0.365 0.365 0.370 0.360 0.380 4,338,000 1,603,240 0.3696 3.650 3.650 3.700 3.600 3.800 433,800 3.6958 2.82%
2009-11-13 0 0.355 0.355 0.365 0.355 0.375 5,856,000 2,121,050 0.3622 3.550 3.550 3.650 3.550 3.750 585,600 3.6220 -4.05%
2009-11-12 0 0.370 0.360 0.370 0.350 0.380 6,124,000 2,258,330 0.3688 3.700 3.600 3.700 3.500 3.800 612,400 3.6877 0.00%
2009-11-11 0 0.370 0.365 0.370 0.355 0.420 49,962,000 19,362,720 0.3875 3.700 3.650 3.700 3.550 4.200 4,996,200 3.8755 7.25%
2009-11-10 0 0.345 0.340 0.350 0.345 0.360 1,362,000 479,750 0.3522 3.450 3.400 3.500 3.450 3.600 136,200 3.5224 -4.17%
2009-11-09 0 0.360 0.355 0.360 0.340 0.360 984,000 350,300 0.3560 3.600 3.550 3.600 3.400 3.600 98,400 3.5600 0.00%
2009-11-06 0 0.360 0.350 0.360 0.350 0.370 1,592,000 569,350 0.3576 3.600 3.500 3.600 3.500 3.700 159,200 3.5763 0.00%
2009-11-05 0 0.360 0.350 0.360 0.350 0.360 1,362,000 479,310 0.3519 3.600 3.500 3.600 3.500 3.600 136,200 3.5192 0.00%
2009-11-04 0 0.360 0.355 0.360 0.360 0.370 4,406,000 1,604,160 0.3641 3.600 3.550 3.600 3.600 3.700 440,600 3.6409 -1.37%
2009-11-03 0 0.365 0.365 0.370 0.365 0.380 6,252,000 2,312,010 0.3698 3.650 3.650 3.700 3.650 3.800 625,200 3.6980 0.00%
2009-11-02 0 0.365 0.365 0.370 0.345 0.375 11,552,000 4,193,940 0.3630 3.650 3.650 3.700 3.450 3.750 1,155,200 3.6305 4.29%
2009-10-30 0 0.350 0.345 0.350 0.350 0.360 4,996,000 1,775,280 0.3553 3.500 3.450 3.500 3.500 3.600 499,600 3.5534 1.45%
2009-10-29 0 0.345 0.335 0.345 0.320 0.350 5,044,000 1,713,060 0.3396 3.450 3.350 3.450 3.200 3.500 504,400 3.3962 -2.82%
2009-10-28 0 0.355 0.345 0.355 0.340 0.365 6,448,000 2,246,180 0.3484 3.550 3.450 3.550 3.400 3.650 644,800 3.4835 0.00%
2009-10-27 0 0.355 0.355 0.360 0.340 0.375 12,126,000 4,385,290 0.3616 3.550 3.550 3.600 3.400 3.750 1,212,600 3.6164 2.90%
2009-10-23 0 0.345 0.340 0.350 0.320 0.400 32,556,000 11,369,964 0.3492 3.450 3.400 3.500 3.200 4.000 3,255,600 3.4924 -13.75%
2009-10-22 0 0.400 0.395 0.400 0.385 0.400 19,964,000 7,884,410 0.3949 4.000 3.950 4.000 3.850 4.000 1,996,400 3.9493 0.00%
2009-10-21 0 0.400 0.395 0.400 0.390 0.410 7,402,000 2,943,280 0.3976 4.000 3.950 4.000 3.900 4.100 740,200 3.9763 2.56%
2009-10-20 0 0.390 0.385 0.390 0.385 0.450 35,720,000 14,823,780 0.4150 3.900 3.850 3.900 3.850 4.500 3,572,000 4.1500 -4.88%
2009-10-19 0 0.410 0.405 0.410 0.380 0.420 22,222,000 8,990,720 0.4046 4.100 4.050 4.100 3.800 4.200 2,222,200 4.0459 10.81%
2009-10-16 0 0.370 0.370 0.375 0.340 0.390 27,184,000 9,713,090 0.3573 3.700 3.700 3.750 3.400 3.900 2,718,400 3.5731 -5.13%
2009-10-15 0 0.390 0.380 0.385 0.330 0.395 37,972,000 13,932,780 0.3669 3.900 3.800 3.850 3.300 3.950 3,797,200 3.6692 21.87%
2009-10-14 0 0.320 0.320 0.325 0.295 0.325 20,122,000 6,139,920 0.3051 3.200 3.200 3.250 2.950 3.250 2,012,200 3.0513 10.34%
2009-10-13 0 0.290 0.290 0.295 0.275 0.320 30,418,000 8,985,130 0.2954 2.900 2.900 2.950 2.750 3.200 3,041,800 2.9539 5.45%
2009-10-12 0 0.275 0.275 0.280 0.210 0.295 38,712,000 9,945,768 0.2569 2.750 2.750 2.800 2.100 2.950 3,871,200 2.5692 32.21%
2009-10-09 0 0.208 0.204 0.210 0.200 0.212 4,536,000 940,522 0.2073 2.080 2.040 2.100 2.000 2.120 453,600 2.0735 4.00%
2009-10-08 0 0.200 0.199 0.206 0.192 0.207 4,560,000 911,518 0.1999 2.000 1.990 2.060 1.920 2.070 456,000 1.9989 -0.99%
2009-10-07 0 0.202 0.201 0.208 0.200 0.212 2,920,000 599,888 0.2054 2.020 2.010 2.080 2.000 2.120 292,000 2.0544 -2.42%
2009-10-06 0 0.207 0.200 0.207 0.200 0.210 4,150,000 835,110 0.2012 2.070 2.000 2.070 2.000 2.100 415,000 2.0123 -0.48%
2009-10-05 0 0.208 0.205 0.208 0.200 0.208 110,000 22,080 0.2007 2.080 2.050 2.080 2.000 2.080 11,000 2.0073 0.00%
2009-10-02 0 0.208 0.205 0.208 0.195 0.211 628,000 126,960 0.2022 2.080 2.050 2.080 1.950 2.110 62,800 2.0217 0.00%
2009-09-30 0 0.208 0.203 0.208 0.203 0.209 1,786,000 366,868 0.2054 2.080 2.030 2.080 2.030 2.090 178,600 2.0541 -0.95%
2009-09-29 0 0.210 0.201 0.211 0.198 0.211 3,492,000 719,040 0.2059 2.100 2.010 2.110 1.980 2.110 349,200 2.0591 7.14%
2009-09-28 0 0.196 0.195 0.196 0.195 0.205 3,786,000 755,076 0.1994 1.960 1.950 1.960 1.950 2.050 378,600 1.9944 -4.85%
2009-09-25 0 0.206 0.206 0.210 0.200 0.210 2,376,000 491,288 0.2068 2.060 2.060 2.100 2.000 2.100 237,600 2.0677 0.49%
2009-09-24 0 0.205 0.200 0.209 0.200 0.211 4,340,000 880,244 0.2028 2.050 2.000 2.090 2.000 2.110 434,000 2.0282 3.02%
2009-09-23 0 0.199 0.199 0.204 0.197 0.235 6,164,000 1,293,880 0.2099 1.990 1.990 2.040 1.970 2.350 616,400 2.0991 -2.93%
2009-09-22 0 0.205 0.204 0.205 0.190 0.230 14,522,000 2,937,750 0.2023 2.050 2.040 2.050 1.900 2.300 1,452,200 2.0230 -10.87%
2009-09-21 0 0.230 0.229 0.230 0.175 0.235 25,084,000 5,485,810 0.2187 2.300 2.290 2.300 1.750 2.350 2,508,400 2.1870 27.07%
2009-09-18 1 - - - - - 0 0 - 1.810 - - - - 0 - 0.00%
2009-09-17 0 0.181 0.181 0.185 0.176 0.189 1,606,000 292,280 0.1820 1.810 1.810 1.850 1.760 1.890 160,600 1.8199 4.62%
2009-09-16 0 0.173 0.173 0.179 0.172 0.173 140,000 24,106 0.1722 1.730 1.730 1.790 1.720 1.730 14,000 1.7219 -3.89%
2009-09-15 0 0.180 0.170 0.180 0.173 0.180 100,000 17,986 0.1799 1.800 1.700 1.800 1.730 1.800 10,000 1.7986 4.05%
2009-09-14 0 0.173 0.170 0.182 0.170 0.173 2,260,000 385,620 0.1706 1.730 1.700 1.820 1.700 1.730 226,000 1.7063 0.00%
2009-09-11 0 0.173 0.173 0.179 0.170 0.179 580,000 102,500 0.1767 1.730 1.730 1.790 1.700 1.790 58,000 1.7672 -3.89%
2009-09-10 0 0.180 0.171 0.180 0.173 0.180 240,000 42,816 0.1784 1.800 1.710 1.800 1.730 1.800 24,000 1.7840 -0.55%
2009-09-09 0 0.181 0.174 0.181 - - 0 0 - 1.810 1.740 1.810 - - 0 - 0.00%
2009-09-08 0 0.181 0.176 0.181 0.176 0.182 80,000 14,260 0.1783 1.810 1.760 1.810 1.760 1.820 8,000 1.7825 2.84%
2009-09-07 0 0.176 0.176 0.180 0.172 0.176 32,000 5,624 0.1758 1.760 1.760 1.800 1.720 1.760 3,200 1.7575 0.00%
2009-09-04 0 0.176 0.175 0.180 0.176 0.176 100,000 17,600 0.1760 1.760 1.750 1.800 1.760 1.760 10,000 1.7600 0.00%
2009-09-03 0 0.176 0.172 0.176 0.176 0.176 24,000 4,224 0.1760 1.760 1.720 1.760 1.760 1.760 2,400 1.7600 0.00%
2009-09-02 0 0.176 0.176 0.180 0.174 0.180 240,000 42,600 0.1775 1.760 1.760 1.800 1.740 1.800 24,000 1.7750 0.57%
2009-09-01 0 0.175 0.175 0.180 0.170 0.175 696,000 120,230 0.1727 1.750 1.750 1.800 1.700 1.750 69,600 1.7274 0.00%
2009-08-31 0 0.175 0.175 0.179 0.172 0.182 1,166,000 206,870 0.1774 1.750 1.750 1.790 1.720 1.820 116,600 1.7742 -2.78%
2009-08-28 0 0.180 0.176 0.181 0.178 0.181 1,304,000 234,704 0.1800 1.800 1.760 1.810 1.780 1.810 130,400 1.7999 1.12%
2009-08-27 0 0.178 0.176 0.178 0.178 0.179 374,000 66,844 0.1787 1.780 1.760 1.780 1.780 1.790 37,400 1.7873 -1.11%
2009-08-26 0 0.180 0.180 0.183 0.175 0.182 5,390,000 961,834 0.1784 1.800 1.800 1.830 1.750 1.820 539,000 1.7845 0.56%
2009-08-25 0 0.179 0.179 0.180 0.179 0.180 1,450,000 261,114 0.1801 1.790 1.790 1.800 1.790 1.800 145,000 1.8008 2.29%
2009-08-24 0 0.175 0.173 0.179 0.173 0.179 160,000 28,380 0.1774 1.750 1.730 1.790 1.730 1.790 16,000 1.7738 -2.23%
2009-08-21 0 0.179 0.170 0.180 - - 0 0 - 1.790 1.700 1.800 - - 0 - 0.00%
2009-08-20 0 0.179 0.179 0.180 0.172 0.183 962,000 166,674 0.1733 1.790 1.790 1.800 1.720 1.830 96,200 1.7326 0.00%
2009-08-19 0 0.179 0.179 0.180 0.170 0.180 2,420,000 415,100 0.1715 1.790 1.790 1.800 1.700 1.800 242,000 1.7153 4.07%
2009-08-18 0 0.172 0.172 0.180 0.170 0.172 1,016,000 172,840 0.1701 1.720 1.720 1.800 1.700 1.720 101,600 1.7012 0.00%
2009-08-17 0 0.172 0.172 0.176 0.172 0.176 2,178,000 381,238 0.1750 1.720 1.720 1.760 1.720 1.760 217,800 1.7504 -4.44%
2009-08-14 0 0.180 0.175 0.180 0.168 0.180 908,000 158,466 0.1745 1.800 1.750 1.800 1.680 1.800 90,800 1.7452 2.86%
2009-08-13 0 0.175 0.175 0.180 0.172 0.172 300,000 51,600 0.1720 1.750 1.750 1.800 1.720 1.720 30,000 1.7200 1.74%
2009-08-12 0 0.172 0.172 0.175 0.171 0.175 842,000 145,054 0.1723 1.720 1.720 1.750 1.710 1.750 84,200 1.7227 -2.27%
2009-08-11 0 0.176 0.173 0.176 0.170 0.176 2,762,000 471,606 0.1707 1.760 1.730 1.760 1.700 1.760 276,200 1.7075 0.57%
2009-08-10 0 0.175 0.175 0.183 0.171 0.186 1,770,000 310,096 0.1752 1.750 1.750 1.830 1.710 1.860 177,000 1.7520 -3.85%
2009-08-07 0 0.182 0.172 0.184 - - 0 0 - 1.820 1.720 1.840 - - 0 - 0.00%
2009-08-06 0 0.182 0.176 0.182 0.180 0.182 1,326,000 238,740 0.1800 1.820 1.760 1.820 1.800 1.820 132,600 1.8005 4.60%
2009-08-05 0 0.174 0.174 0.177 0.170 0.177 3,270,000 566,140 0.1731 1.740 1.740 1.770 1.700 1.770 327,000 1.7313 -0.57%
2009-08-04 0 0.175 0.175 0.179 0.173 0.181 4,404,000 778,644 0.1768 1.750 1.750 1.790 1.730 1.810 440,400 1.7680 -3.31%
2009-08-03 0 0.181 0.180 0.181 0.170 0.195 20,786,000 3,795,670 0.1826 1.810 1.800 1.810 1.700 1.950 2,078,600 1.8261 -7.18%
2009-07-31 0 0.195 0.190 0.195 0.190 0.196 1,332,000 257,372 0.1932 1.950 1.900 1.950 1.900 1.960 133,200 1.9322 -0.51%
2009-07-30 0 0.196 0.196 0.198 0.195 0.218 6,380,000 1,301,564 0.2040 1.960 1.960 1.980 1.950 2.180 638,000 2.0401 -4.85%
2009-07-29 0 0.206 0.207 0.208 0.201 0.220 19,222,000 3,997,222 0.2080 2.060 2.070 2.080 2.010 2.200 1,922,200 2.0795 5.10%
2009-07-28 0 0.196 0.195 0.196 0.195 0.204 4,504,000 892,546 0.1982 1.960 1.950 1.960 1.950 2.040 450,400 1.9817 0.51%
2009-07-27 0 0.195 0.193 0.196 0.190 0.200 6,938,000 1,362,966 0.1964 1.950 1.930 1.960 1.900 2.000 693,800 1.9645 0.52%
2009-07-24 0 0.194 0.194 0.196 0.190 0.192 678,000 129,320 0.1907 1.940 1.940 1.960 1.900 1.920 67,800 1.9074 -1.52%
2009-07-23 0 0.197 0.191 0.197 0.190 0.200 8,386,000 1,652,820 0.1971 1.970 1.910 1.970 1.900 2.000 838,600 1.9709 3.68%
2009-07-22 0 0.190 0.186 0.190 0.181 0.192 346,000 63,852 0.1845 1.900 1.860 1.900 1.810 1.920 34,600 1.8454 -1.55%
2009-07-21 0 0.193 0.185 0.193 0.180 0.193 2,602,000 493,076 0.1895 1.930 1.850 1.930 1.800 1.930 260,200 1.8950 1.05%
2009-07-20 0 0.191 0.191 0.199 0.190 0.190 250,000 49,500 0.1980 1.910 1.910 1.990 1.900 1.900 25,000 1.9800 -4.50%
2009-07-17 0 0.200 0.188 0.200 0.188 0.203 3,682,000 734,780 0.1996 2.000 1.880 2.000 1.880 2.030 368,200 1.9956 8.70%
2009-07-16 0 0.184 0.189 0.190 0.183 0.188 680,000 126,460 0.1860 1.840 1.890 1.900 1.830 1.880 68,000 1.8597 -2.13%
2009-07-15 0 0.188 0.187 0.188 0.184 0.191 1,540,000 291,880 0.1895 1.880 1.870 1.880 1.840 1.910 154,000 1.8953 -2.08%
2009-07-14 0 0.192 0.192 0.198 0.191 0.200 2,476,000 491,058 0.1983 1.920 1.920 1.980 1.910 2.000 247,600 1.9833 1.59%
2009-07-13 0 0.189 0.189 0.192 0.186 0.210 6,147,000 1,192,978 0.1941 1.890 1.890 1.920 1.860 2.100 614,700 1.9407 -7.35%
2009-07-10 0 0.204 0.201 0.208 0.185 0.215 15,532,000 3,220,102 0.2073 2.040 2.010 2.080 1.850 2.150 1,553,200 2.0732 3.03%
2009-07-09 0 0.198 0.192 0.198 0.174 0.203 6,404,000 1,232,588 0.1925 1.980 1.920 1.980 1.740 2.030 640,400 1.9247 10.61%
2009-07-08 0 0.179 0.172 0.179 0.171 0.180 1,538,000 268,404 0.1745 1.790 1.720 1.790 1.710 1.800 153,800 1.7451 4.68%
2009-07-07 0 0.171 0.171 0.173 0.157 0.168 3,688,000 600,812 0.1629 1.710 1.710 1.730 1.570 1.680 368,800 1.6291 8.92%
2009-07-06 0 0.157 0.157 0.158 0.150 0.158 1,746,000 273,432 0.1566 1.570 1.570 1.580 1.500 1.580 174,600 1.5660 -0.63%
2009-07-03 0 0.158 0.152 0.159 0.150 0.158 1,832,000 279,062 0.1523 1.580 1.520 1.590 1.500 1.580 183,200 1.5233 0.00%
2009-07-02 0 0.158 0.156 0.158 0.157 0.160 1,520,000 239,170 0.1573 1.580 1.560 1.580 1.570 1.600 152,000 1.5735 2.60%
2009-06-30 0 0.154 0.153 0.158 0.150 0.158 1,518,000 238,538 0.1571 1.540 1.530 1.580 1.500 1.580 151,800 1.5714 -3.75%
2009-06-29 0 0.160 0.160 0.165 0.157 0.160 214,000 33,928 0.1585 1.600 1.600 1.650 1.570 1.600 21,400 1.5854 -3.03%
2009-06-26 0 0.165 0.158 0.160 0.158 0.165 28,000 4,494 0.1605 1.650 1.580 1.600 1.580 1.650 2,800 1.6050 0.00%
2009-06-25 0 0.165 0.158 0.165 0.155 0.165 40,000 6,300 0.1575 1.650 1.580 1.650 1.550 1.650 4,000 1.5750 0.00%
2009-06-24 0 0.165 0.157 0.165 0.157 0.165 3,800,000 597,454 0.1572 1.650 1.570 1.650 1.570 1.650 380,000 1.5722 8.55%
2009-06-23 0 0.152 0.152 0.156 0.152 0.156 774,000 118,898 0.1536 1.520 1.520 1.560 1.520 1.560 77,400 1.5361 -3.18%
2009-06-22 0 0.157 0.152 0.161 0.157 0.168 892,000 145,044 0.1626 1.570 1.520 1.610 1.570 1.680 89,200 1.6261 -4.85%
2009-06-19 0 0.165 0.157 0.165 0.157 0.166 1,890,000 300,720 0.1591 1.650 1.570 1.650 1.570 1.660 189,000 1.5911 -0.60%
2009-06-18 0 0.166 0.159 0.166 0.158 0.168 1,458,000 234,384 0.1608 1.660 1.590 1.660 1.580 1.680 145,800 1.6076 -2.35%
2009-06-17 0 0.170 0.160 0.170 0.157 0.173 1,560,000 257,574 0.1651 1.700 1.600 1.700 1.570 1.730 156,000 1.6511 8.28%
2009-06-16 0 0.157 0.157 0.162 0.157 0.166 1,770,000 287,150 0.1622 1.570 1.570 1.620 1.570 1.660 177,000 1.6223 -6.55%
2009-06-15 0 0.168 0.161 0.169 0.161 0.170 2,798,000 453,786 0.1622 1.680 1.610 1.690 1.610 1.700 279,800 1.6218 -1.18%
2009-06-12 0 0.170 0.170 0.175 0.168 0.180 1,610,000 279,658 0.1737 1.700 1.700 1.750 1.680 1.800 161,000 1.7370 -2.86%
2009-06-11 0 0.175 0.175 0.180 0.172 0.185 1,494,000 267,148 0.1788 1.750 1.750 1.800 1.720 1.850 149,400 1.7881 -1.69%
2009-06-10 0 0.178 0.176 0.178 0.168 0.180 6,194,000 1,067,078 0.1723 1.780 1.760 1.780 1.680 1.800 619,400 1.7228 5.95%
2009-06-09 0 0.168 0.165 0.168 0.158 0.179 5,744,000 943,802 0.1643 1.680 1.650 1.680 1.580 1.790 574,400 1.6431 -4.55%
2009-06-08 0 0.176 0.171 0.180 0.176 0.190 2,750,000 498,280 0.1812 1.760 1.710 1.800 1.760 1.900 275,000 1.8119 -0.56%
2009-06-05 0 0.177 0.177 0.180 0.170 0.182 1,414,000 252,918 0.1789 1.770 1.770 1.800 1.700 1.820 141,400 1.7887 -1.67%
2009-06-04 0 0.180 0.180 0.184 0.172 0.180 1,982,000 348,276 0.1757 1.800 1.800 1.840 1.720 1.800 198,200 1.7572 -3.23%
2009-06-03 0 0.186 0.175 0.186 0.171 0.186 1,670,000 294,278 0.1762 1.860 1.750 1.860 1.710 1.860 167,000 1.7621 9.41%
2009-06-02 0 0.170 0.170 0.175 0.170 0.183 1,340,000 238,870 0.1783 1.700 1.700 1.750 1.700 1.830 134,000 1.7826 -6.59%
2009-06-01 0 0.182 0.178 0.182 0.176 0.190 4,246,000 765,386 0.1803 1.820 1.780 1.820 1.760 1.900 424,600 1.8026 3.41%
2009-05-29 0 0.176 0.174 0.176 0.176 0.198 3,354,000 604,128 0.1801 1.760 1.740 1.760 1.760 1.980 335,400 1.8012 -7.37%
2009-05-27 0 0.190 0.187 0.190 0.186 0.200 2,268,000 440,562 0.1943 1.900 1.870 1.900 1.860 2.000 226,800 1.9425 3.26%
2009-05-26 0 0.184 0.183 0.187 0.170 0.192 1,670,000 307,052 0.1839 1.840 1.830 1.870 1.700 1.920 167,000 1.8386 8.24%
2009-05-25 0 0.170 0.170 0.179 0.170 0.183 1,120,000 195,556 0.1746 1.700 1.700 1.790 1.700 1.830 112,000 1.7460 -4.49%
2009-05-22 0 0.178 0.178 0.180 0.175 0.183 1,264,000 225,070 0.1781 1.780 1.780 1.800 1.750 1.830 126,400 1.7806 -3.26%
2009-05-21 0 0.184 0.180 0.184 0.180 0.189 2,594,000 482,318 0.1859 1.840 1.800 1.840 1.800 1.890 259,400 1.8594 -3.66%
2009-05-20 0 0.191 0.191 0.196 0.191 0.209 3,970,000 778,862 0.1962 1.910 1.910 1.960 1.910 2.090 397,000 1.9619 -2.55%
2009-05-19 0 0.196 0.188 0.196 0.182 0.198 3,730,000 706,812 0.1895 1.960 1.880 1.960 1.820 1.980 373,000 1.8949 8.29%
2009-05-18 0 0.181 0.174 0.182 0.170 0.186 4,602,000 804,452 0.1748 1.810 1.740 1.820 1.700 1.860 460,200 1.7480 -2.69%
2009-05-15 0 0.186 0.182 0.190 0.175 0.190 3,488,000 638,004 0.1829 1.860 1.820 1.900 1.750 1.900 348,800 1.8291 16.25%
2009-05-14 0 0.160 0.160 0.165 0.144 0.177 2,001,000 308,499 0.1542 1.600 1.600 1.650 1.440 1.770 200,100 1.5417 -9.60%
2009-05-13 0 0.177 0.176 0.180 0.176 0.184 2,334,000 419,198 0.1796 1.770 1.760 1.800 1.760 1.840 233,400 1.7960 0.57%
2009-05-12 0 0.176 0.176 0.180 0.175 0.188 6,102,000 1,100,180 0.1803 1.760 1.760 1.800 1.750 1.880 610,200 1.8030 -10.20%
2009-05-11 0 0.196 0.199 0.204 0.196 0.255 13,394,000 2,945,634 0.2199 1.960 1.990 2.040 1.960 2.550 1,339,400 2.1992 -15.88%
2009-05-08 0 0.233 0.232 0.233 0.180 0.255 16,564,000 3,879,314 0.2342 2.330 2.320 2.330 1.800 2.550 1,656,400 2.3420 29.44%
2009-05-07 0 0.180 0.170 0.180 0.132 0.188 8,512,000 1,278,042 0.1501 1.800 1.700 1.800 1.320 1.880 851,200 1.5015 41.73%
2009-05-06 0 0.127 0.120 0.126 0.097 0.130 5,090,000 556,100 0.1093 1.270 1.200 1.260 0.970 1.300 509,000 1.0925 41.11%
2009-05-05 0 0.090 0.090 0.098 0.090 0.099 304,000 29,160 0.0959 0.900 0.900 0.980 0.900 0.990 30,400 0.9592 -9.09%
2009-05-04 0 0.099 0.086 0.099 0.099 0.099 172,000 15,628 0.0909 0.990 0.860 0.990 0.990 0.990 17,200 0.9086 16.47%
2009-04-30 0 0.085 0.085 0.095 0.080 0.100 1,078,000 95,790 0.0889 0.850 0.850 0.950 0.800 1.000 107,800 0.8886 6.25%
2009-04-29 0 0.080 0.077 0.080 0.080 0.086 900,000 73,620 0.0818 0.800 0.770 0.800 0.800 0.860 90,000 0.8180 -6.98%
2009-04-28 0 0.086 0.086 0.093 0.085 0.090 686,000 60,160 0.0877 0.860 0.860 0.930 0.850 0.900 68,600 0.8770 -9.47%
2009-04-27 0 0.095 0.084 0.095 0.093 0.110 410,000 40,450 0.0987 0.950 0.840 0.950 0.930 1.100 41,000 0.9866 -13.64%
2009-04-24 0 0.110 0.098 0.110 0.110 0.110 300,000 33,000 0.1100 1.100 0.980 1.100 1.100 1.100 30,000 1.1000 2.80%
2009-04-23 0 0.107 0.100 0.107 0.092 0.110 1,590,000 165,790 0.1043 1.070 1.000 1.070 0.920 1.100 159,000 1.0427 10.31%
2009-04-22 0 0.097 0.094 0.098 0.096 0.113 1,406,000 139,312 0.0991 0.970 0.940 0.980 0.960 1.130 140,600 0.9908 -3.00%
2009-04-21 0 0.100 0.095 0.104 0.091 0.100 1,006,000 96,516 0.0959 1.000 0.950 1.040 0.910 1.000 100,600 0.9594 -4.76%
2009-04-20 0 0.105 0.100 0.105 0.085 0.107 3,902,000 389,170 0.0997 1.050 1.000 1.050 0.850 1.070 390,200 0.9974 17.98%
2009-04-17 0 0.089 0.089 0.090 0.070 0.089 4,512,000 379,330 0.0841 0.890 0.890 0.900 0.700 0.890 451,200 0.8407 18.67%
2009-04-16 0 0.075 0.074 0.085 0.070 0.080 2,264,000 174,916 0.0773 0.750 0.740 0.850 0.700 0.800 226,400 0.7726 -2.60%
2009-04-15 0 0.077 0.073 0.080 0.075 0.081 3,520,000 273,202 0.0776 0.770 0.730 0.800 0.750 0.810 352,000 0.7761 10.00%
2009-04-14 0 0.070 0.068 0.075 0.068 0.070 1,190,000 81,774 0.0687 0.700 0.680 0.750 0.680 0.700 119,000 0.6872 6.06%
2009-04-09 0 0.066 0.065 0.070 - - 0 0 - 0.660 0.650 0.700 - - 0 - 1.54%
2009-04-08 0 0.065 0.065 0.076 0.065 0.065 148,000 9,620 0.0650 0.650 0.650 0.760 0.650 0.650 14,800 0.6500 -2.99%
2009-04-07 0 0.067 0.067 0.073 0.065 0.068 104,000 6,832 0.0657 0.670 0.670 0.730 0.650 0.680 10,400 0.6569 -1.47%
2009-04-06 0 0.068 0.068 0.073 0.068 0.068 60,000 4,080 0.0680 0.680 0.680 0.730 0.680 0.680 6,000 0.6800 -1.45%
2009-04-03 0 0.069 0.069 0.072 0.069 0.073 636,000 45,020 0.0708 0.690 0.690 0.720 0.690 0.730 63,600 0.7079 -6.76%
2009-04-02 0 0.074 0.068 0.073 0.063 0.075 4,560,000 323,260 0.0709 0.740 0.680 0.730 0.630 0.750 456,000 0.7089 12.12%
2009-04-01 0 0.066 0.062 0.066 0.066 0.069 1,020,000 67,370 0.0660 0.660 0.620 0.660 0.660 0.690 102,000 0.6605 -1.49%
2009-03-31 0 0.067 0.067 0.069 0.067 0.071 510,000 34,210 0.0671 0.670 0.670 0.690 0.670 0.710 51,000 0.6708 3.08%
2009-03-30 0 0.065 0.065 0.066 0.062 0.065 2,250,000 142,032 0.0631 0.650 0.650 0.660 0.620 0.650 225,000 0.6313 -2.99%
2009-03-27 0 0.067 0.067 0.070 0.060 0.070 6,130,000 386,298 0.0630 0.670 0.670 0.700 0.600 0.700 613,000 0.6302 -4.29%
2009-03-26 0 0.070 0.064 0.070 0.066 0.070 90,000 5,860 0.0651 0.700 0.640 0.700 0.660 0.700 9,000 0.6511 6.06%
2009-03-25 0 0.066 0.065 0.066 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2009-03-24 0 0.066 0.066 0.070 0.065 0.065 490,000 31,850 0.0650 0.660 0.660 0.700 0.650 0.650 49,000 0.6500 -5.71%
2009-03-23 0 0.070 0.065 0.070 0.070 0.070 50,000 3,500 0.0700 0.700 0.650 0.700 0.700 0.700 5,000 0.7000 1.45%
2009-03-20 0 0.069 0.069 0.070 0.068 0.068 660,000 44,880 0.0680 0.690 0.690 0.700 0.680 0.680 66,000 0.6800 -1.43%
2009-03-19 0 0.070 0.070 0.071 0.069 0.070 1,160,000 80,340 0.0693 0.700 0.700 0.710 0.690 0.700 116,000 0.6926 1.45%
2009-03-18 0 0.069 0.065 0.069 0.065 0.069 2,366,000 161,790 0.0684 0.690 0.650 0.690 0.650 0.690 236,600 0.6838 0.00%
2009-03-17 0 0.069 0.066 0.069 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2009-03-16 0 0.069 0.069 0.070 0.065 0.073 1,074,000 73,342 0.0683 0.690 0.690 0.700 0.650 0.730 107,400 0.6829 6.15%
2009-03-13 0 0.065 0.065 0.068 0.063 0.065 442,000 28,482 0.0644 0.650 0.650 0.680 0.630 0.650 44,200 0.6444 0.00%
2009-03-12 0 0.065 0.065 0.068 0.061 0.065 604,000 39,244 0.0650 0.650 0.650 0.680 0.610 0.650 60,400 0.6497 -2.99%
2009-03-11 0 0.067 0.062 0.068 0.067 0.069 1,440,000 96,520 0.0670 0.670 0.620 0.680 0.670 0.690 144,000 0.6703 -1.47%
2009-03-10 0 0.068 0.060 0.068 0.070 0.070 10,000 700 0.0700 0.680 0.600 0.680 0.700 0.700 1,000 0.7000 13.33%
2009-03-09 0 0.060 0.060 0.065 0.060 0.060 750,000 45,000 0.0600 0.600 0.600 0.650 0.600 0.600 75,000 0.6000 0.00%
2009-03-06 0 0.060 0.060 0.065 0.060 0.067 3,190,000 193,032 0.0605 0.600 0.600 0.650 0.600 0.670 319,000 0.6051 -4.76%
2009-03-05 0 0.063 0.061 0.068 0.062 0.068 348,000 21,976 0.0631 0.630 0.610 0.680 0.620 0.680 34,800 0.6315 -1.56%
2009-03-04 0 0.064 0.062 0.069 0.063 0.068 522,000 33,148 0.0635 0.640 0.620 0.690 0.630 0.680 52,200 0.6350 1.59%
2009-03-03 0 0.063 0.062 0.063 0.061 0.063 498,000 31,174 0.0626 0.630 0.620 0.630 0.610 0.630 49,800 0.6260 -1.56%
2009-03-02 0 0.064 0.061 0.064 0.060 0.064 634,000 38,922 0.0614 0.640 0.610 0.640 0.600 0.640 63,400 0.6139 -7.25%
2009-02-27 0 0.069 0.064 0.069 - - 283 14 0.0495 0.690 0.640 0.690 - - 28 0.4947 0.00%
2009-02-26 0 0.069 0.064 0.069 - - 0 0 - 0.690 0.640 0.690 - - 0 - -1.43%
2009-02-25 0 0.070 0.064 0.071 0.070 0.070 400,000 28,000 0.0700 0.700 0.640 0.710 0.700 0.700 40,000 0.7000 0.00%
2009-02-24 0 0.070 0.066 0.071 - - 0 0 - 0.700 0.660 0.710 - - 0 - 0.00%
2009-02-23 0 0.070 0.070 0.071 0.070 0.070 100,000 7,000 0.0700 0.700 0.700 0.710 0.700 0.700 10,000 0.7000 0.00%
2009-02-20 0 0.070 0.070 0.071 0.066 0.071 610,000 41,990 0.0688 0.700 0.700 0.710 0.660 0.710 61,000 0.6884 0.00%
2009-02-19 0 0.070 0.067 0.075 0.070 0.075 1,208,000 87,548 0.0725 0.700 0.670 0.750 0.700 0.750 120,800 0.7247 -6.67%
2009-02-18 0 0.075 0.073 0.075 0.068 0.075 2,454,000 180,536 0.0736 0.750 0.730 0.750 0.680 0.750 245,400 0.7357 13.64%
2009-02-17 0 0.066 0.066 0.069 0.066 0.069 348,000 23,380 0.0672 0.660 0.660 0.690 0.660 0.690 34,800 0.6718 -2.94%
2009-02-16 0 0.068 0.063 0.068 0.064 0.068 422,000 27,426 0.0650 0.680 0.630 0.680 0.640 0.680 42,200 0.6499 9.68%
2009-02-13 0 0.062 0.062 0.068 0.062 0.068 400,000 26,640 0.0666 0.620 0.620 0.680 0.620 0.680 40,000 0.6660 0.00%
2009-02-12 0 0.062 0.062 0.064 0.062 0.062 40,000 2,480 0.0620 0.620 0.620 0.640 0.620 0.620 4,000 0.6200 -6.06%
2009-02-11 0 0.066 0.061 0.066 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2009-02-10 0 0.066 0.061 0.066 0.066 0.066 160,000 10,560 0.0660 0.660 0.610 0.660 0.660 0.660 16,000 0.6600 1.54%
2009-02-09 0 0.065 0.065 0.066 0.065 0.066 450,000 29,550 0.0657 0.650 0.650 0.660 0.650 0.660 45,000 0.6567 3.17%
2009-02-06 0 0.063 0.061 0.064 0.061 0.063 130,000 7,990 0.0615 0.630 0.610 0.640 0.610 0.630 13,000 0.6146 0.00%
2009-02-05 0 0.063 0.060 0.064 0.060 0.063 844,000 50,940 0.0604 0.630 0.600 0.640 0.600 0.630 84,400 0.6036 5.00%
2009-02-04 0 0.060 0.060 0.063 0.060 0.061 1,870,000 112,510 0.0602 0.600 0.600 0.630 0.600 0.610 187,000 0.6017 -1.64%
2009-02-03 0 0.061 0.061 0.063 0.060 0.061 514,000 31,350 0.0610 0.610 0.610 0.630 0.600 0.610 51,400 0.6099 0.00%
2009-02-02 0 0.061 0.060 0.064 0.060 0.061 2,200,000 134,000 0.0609 0.610 0.600 0.640 0.600 0.610 220,000 0.6091 -1.61%
2009-01-30 0 0.062 0.060 0.065 0.061 0.062 1,618,000 99,598 0.0616 0.620 0.600 0.650 0.610 0.620 161,800 0.6156 -1.59%
2009-01-29 0 0.063 0.062 0.065 0.063 0.063 198,000 12,474 0.0630 0.630 0.620 0.650 0.630 0.630 19,800 0.6300 -1.56%
2009-01-23 0 0.064 0.063 0.067 0.062 0.064 370,000 23,410 0.0633 0.640 0.630 0.670 0.620 0.640 37,000 0.6327 1.59%
2009-01-22 0 0.063 0.063 0.065 0.063 0.065 230,000 14,890 0.0647 0.630 0.630 0.650 0.630 0.650 23,000 0.6474 0.00%
2009-01-21 0 0.063 0.063 0.065 0.063 0.065 664,000 42,732 0.0644 0.630 0.630 0.650 0.630 0.650 66,400 0.6436 -1.56%
2009-01-20 0 0.064 0.063 0.064 0.063 0.065 1,904,000 121,958 0.0641 0.640 0.630 0.640 0.630 0.650 190,400 0.6405 -5.88%
2009-01-19 0 0.068 0.064 0.068 0.064 0.068 3,230,000 209,062 0.0647 0.680 0.640 0.680 0.640 0.680 323,000 0.6473 -2.86%
2009-01-16 0 0.070 0.070 0.073 0.070 0.070 122,000 8,540 0.0700 0.700 0.700 0.730 0.700 0.700 12,200 0.7000 0.00%
2009-01-15 0 0.070 0.070 0.075 0.065 0.073 510,000 35,540 0.0697 0.700 0.700 0.750 0.650 0.730 51,000 0.6969 -5.41%
2009-01-14 0 0.074 0.074 0.075 0.070 0.077 854,000 62,378 0.0730 0.740 0.740 0.750 0.700 0.770 85,400 0.7304 2.78%
2009-01-13 0 0.072 0.067 0.072 0.067 0.073 104,000 7,568 0.0728 0.720 0.670 0.720 0.670 0.730 10,400 0.7277 1.41%
2009-01-12 0 0.071 0.068 0.073 0.067 0.071 852,000 58,044 0.0681 0.710 0.680 0.730 0.670 0.710 85,200 0.6813 -5.33%
2009-01-09 0 0.075 0.075 0.084 0.075 0.075 142,000 10,650 0.0750 0.750 0.750 0.840 0.750 0.750 14,200 0.7500 4.17%
2009-01-08 0 0.072 0.070 0.073 0.070 0.084 2,416,000 172,940 0.0716 0.720 0.700 0.730 0.700 0.840 241,600 0.7158 -15.29%
2009-01-07 0 0.085 0.080 0.087 0.085 0.087 490,000 42,410 0.0866 0.850 0.800 0.870 0.850 0.870 49,000 0.8655 -2.30%
2009-01-06 0 0.087 0.085 0.087 0.080 0.093 2,452,000 211,448 0.0862 0.870 0.850 0.870 0.800 0.930 245,200 0.8623 8.75%
2009-01-05 0 0.080 0.080 0.082 0.065 0.082 3,716,000 273,624 0.0736 0.800 0.800 0.820 0.650 0.820 371,600 0.7363 6.67%
2009-01-02 0 0.075 0.070 0.074 0.064 0.076 2,998,000 210,266 0.0701 0.750 0.700 0.740 0.640 0.760 299,800 0.7014 19.05%
2008-12-31 0 0.063 0.063 0.066 0.061 0.062 170,000 10,520 0.0619 0.630 0.630 0.660 0.610 0.620 17,000 0.6188 3.28%
2008-12-30 0 0.061 0.061 0.066 0.061 0.065 904,000 55,552 0.0615 0.610 0.610 0.660 0.610 0.650 90,400 0.6145 -4.69%
2008-12-29 0 0.064 0.064 0.068 0.061 0.065 78,000 4,976 0.0638 0.640 0.640 0.680 0.610 0.650 7,800 0.6379 -3.03%
2008-12-24 0 0.066 0.061 0.066 0.061 0.068 170,000 11,020 0.0648 0.660 0.610 0.660 0.610 0.680 17,000 0.6482 3.12%
2008-12-23 0 0.064 0.064 0.066 0.060 0.065 2,484,000 149,950 0.0604 0.640 0.640 0.660 0.600 0.650 248,400 0.6037 -4.48%
2008-12-22 0 0.067 0.065 0.067 0.065 0.070 3,040,000 200,830 0.0661 0.670 0.650 0.670 0.650 0.700 304,000 0.6606 1.52%
2008-12-19 0 0.066 0.064 0.070 0.062 0.070 4,358,000 283,818 0.0651 0.660 0.640 0.700 0.620 0.700 435,800 0.6513 -2.94%
2008-12-18 0 0.068 0.068 0.070 0.060 0.068 2,790,000 170,220 0.0610 0.680 0.680 0.700 0.600 0.680 279,000 0.6101 3.03%
2008-12-17 0 0.066 0.071 0.075 0.066 0.067 886,000 58,756 0.0663 0.660 0.710 0.750 0.660 0.670 88,600 0.6632 -12.00%
2008-12-16 0 0.075 0.063 0.075 - - 0 0 - 0.750 0.630 0.750 - - 0 - 0.00%
2008-12-15 0 0.075 0.063 0.075 0.060 0.080 2,796,000 179,960 0.0644 0.750 0.630 0.750 0.600 0.800 279,600 0.6436 0.00%
2008-12-12 0 0.075 0.075 0.079 0.068 0.070 62,000 4,316 0.0696 0.750 0.750 0.790 0.680 0.700 6,200 0.6961 10.29%
2008-12-11 0 0.068 0.068 0.075 0.067 0.067 6,000 402 0.0670 0.680 0.680 0.750 0.670 0.670 600 0.6700 -8.11%
2008-12-10 0 0.074 0.074 0.075 0.065 0.065 100,000 6,500 0.0650 0.740 0.740 0.750 0.650 0.650 10,000 0.6500 -1.33%
2008-12-09 0 0.075 0.061 0.078 - - 0 0 - 0.750 0.610 0.780 - - 0 - 0.00%
2008-12-08 0 0.075 0.075 0.077 0.075 0.075 344,000 25,800 0.0750 0.750 0.750 0.770 0.750 0.750 34,400 0.7500 0.00%
2008-12-05 0 0.075 0.075 0.079 0.065 0.065 142,000 9,230 0.0650 0.750 0.750 0.790 0.650 0.650 14,200 0.6500 2.74%
2008-12-04 0 0.073 0.070 0.073 0.074 0.075 18,000 1,344 0.0747 0.730 0.700 0.730 0.740 0.750 1,800 0.7467 1.39%
2008-12-03 0 0.072 0.072 0.075 0.072 0.072 360,000 25,920 0.0720 0.720 0.720 0.750 0.720 0.720 36,000 0.7200 2.86%
2008-12-02 0 0.070 0.070 0.077 0.066 0.068 270,000 17,972 0.0666 0.700 0.700 0.770 0.660 0.680 27,000 0.6656 2.94%
2008-12-01 0 0.068 0.068 0.073 0.063 0.068 252,000 17,116 0.0679 0.680 0.680 0.730 0.630 0.680 25,200 0.6792 0.00%
2008-11-28 0 0.068 0.068 0.070 0.060 0.073 464,000 31,840 0.0686 0.680 0.680 0.700 0.600 0.730 46,400 0.6862 -5.56%
2008-11-27 0 0.072 0.072 0.074 0.068 0.068 40,000 2,720 0.0680 0.720 0.720 0.740 0.680 0.680 4,000 0.6800 0.00%
2008-11-26 0 0.072 0.072 0.073 0.071 0.071 12,000 852 0.0710 0.720 0.720 0.730 0.710 0.710 1,200 0.7100 2.86%
2008-11-25 0 0.070 0.070 0.073 0.065 0.070 116,000 8,070 0.0696 0.700 0.700 0.730 0.650 0.700 11,600 0.6957 0.00%
2008-11-24 0 0.070 0.070 0.074 0.066 0.075 190,000 13,360 0.0703 0.700 0.700 0.740 0.660 0.750 19,000 0.7032 -5.41%
2008-11-21 0 0.074 0.074 0.075 0.072 0.074 700,000 50,660 0.0724 0.740 0.740 0.750 0.720 0.740 70,000 0.7237 2.78%
2008-11-20 0 0.072 0.072 0.075 0.070 0.072 74,000 5,304 0.0717 0.720 0.720 0.750 0.700 0.720 7,400 0.7168 2.86%
2008-11-19 0 0.070 0.070 0.071 0.065 0.065 482,000 31,330 0.0650 0.700 0.700 0.710 0.650 0.650 48,200 0.6500 0.00%
2008-11-18 0 0.070 0.066 0.070 0.060 0.071 1,396,000 89,774 0.0643 0.700 0.660 0.700 0.600 0.710 139,600 0.6431 -6.67%
2008-11-17 0 0.075 0.067 0.075 - - 0 0 - 0.750 0.670 0.750 - - 0 - 0.00%
2008-11-14 0 0.075 0.073 0.075 0.071 0.075 1,042,000 77,250 0.0741 0.750 0.730 0.750 0.710 0.750 104,200 0.7414 7.14%
2008-11-13 0 0.070 0.070 0.075 0.070 0.075 788,000 56,700 0.0720 0.700 0.700 0.750 0.700 0.750 78,800 0.7195 -7.89%
2008-11-12 0 0.076 0.068 0.076 0.070 0.076 852,000 60,172 0.0706 0.760 0.680 0.760 0.700 0.760 85,200 0.7062 7.04%
2008-11-11 0 0.071 0.066 0.075 0.065 0.071 70,000 4,880 0.0697 0.710 0.660 0.750 0.650 0.710 7,000 0.6971 -6.58%
2008-11-10 0 0.076 0.076 0.081 0.076 0.084 304,000 24,056 0.0791 0.760 0.760 0.810 0.760 0.840 30,400 0.7913 -2.56%
2008-11-07 0 0.078 0.072 0.083 0.070 0.078 910,000 67,056 0.0737 0.780 0.720 0.830 0.700 0.780 91,000 0.7369 1.30%
2008-11-06 0 0.077 0.065 0.077 0.077 0.077 30,000 2,310 0.0770 0.770 0.650 0.770 0.770 0.770 3,000 0.7700 -3.75%
2008-11-05 0 0.080 0.077 0.080 0.077 0.081 3,526,000 280,466 0.0795 0.800 0.770 0.800 0.770 0.810 352,600 0.7954 3.90%
2008-11-04 0 0.077 0.068 0.077 0.065 0.077 1,522,000 103,170 0.0678 0.770 0.680 0.770 0.650 0.770 152,200 0.6779 11.59%
2008-11-03 0 0.069 0.065 0.069 0.064 0.072 3,080,000 212,222 0.0689 0.690 0.650 0.690 0.640 0.720 308,000 0.6890 9.52%
2008-10-31 0 0.063 0.055 0.063 0.061 0.068 170,000 10,398 0.0612 0.630 0.550 0.630 0.610 0.680 17,000 0.6116 10.53%
2008-10-30 0 0.057 0.057 0.060 0.057 0.062 70,000 4,090 0.0584 0.570 0.570 0.600 0.570 0.620 7,000 0.5843 -8.06%
2008-10-29 0 0.062 0.059 0.062 0.054 0.065 764,000 43,896 0.0575 0.620 0.590 0.620 0.540 0.650 76,400 0.5746 -1.59%
2008-10-28 0 0.063 0.059 0.063 0.056 0.075 1,896,000 113,944 0.0601 0.630 0.590 0.630 0.560 0.750 189,600 0.6010 6.78%
2008-10-27 0 0.059 0.047 0.059 0.055 0.070 1,446,000 84,778 0.0586 0.590 0.470 0.590 0.550 0.700 144,600 0.5863 5.36%
2008-10-24 0 0.056 0.050 0.056 0.043 0.057 3,314,000 158,270 0.0478 0.560 0.500 0.560 0.430 0.570 331,400 0.4776 -3.45%
2008-10-23 0 0.058 0.047 0.058 0.037 0.065 2,054,000 98,146 0.0478 0.580 0.470 0.580 0.370 0.650 205,400 0.4778 -3.33%
2008-10-22 0 0.060 0.050 0.067 0.060 0.067 72,000 4,334 0.0602 0.600 0.500 0.670 0.600 0.670 7,200 0.6019 -11.76%
2008-10-21 0 0.068 0.050 0.068 0.053 0.068 1,726,000 100,352 0.0581 0.680 0.500 0.680 0.530 0.680 172,600 0.5814 -2.86%
2008-10-20 0 0.070 0.065 0.068 0.065 0.070 1,142,000 76,324 0.0668 0.700 0.650 0.680 0.650 0.700 114,200 0.6683 0.00%
2008-10-17 0 0.070 0.070 0.071 0.065 0.071 1,136,000 79,584 0.0701 0.700 0.700 0.710 0.650 0.710 113,600 0.7006 -4.11%
2008-10-16 0 0.073 0.068 0.073 0.068 0.074 1,620,000 112,622 0.0695 0.730 0.680 0.730 0.680 0.740 162,000 0.6952 1.39%
2008-10-15 0 0.072 0.072 0.080 0.070 0.084 1,912,000 147,034 0.0769 0.720 0.720 0.800 0.700 0.840 191,200 0.7690 2.86%
2008-10-14 0 0.070 0.070 0.081 0.070 0.090 608,000 47,144 0.0775 0.700 0.700 0.810 0.700 0.900 60,800 0.7754 -10.26%
2008-10-13 0 0.078 0.076 0.079 0.050 0.078 2,486,000 153,698 0.0618 0.780 0.760 0.790 0.500 0.780 248,600 0.6183 1.30%
2008-10-10 0 0.077 0.076 0.077 0.072 0.083 954,000 73,134 0.0767 0.770 0.760 0.770 0.720 0.830 95,400 0.7666 -14.44%
2008-10-09 0 0.090 0.081 0.090 0.068 0.098 2,746,000 225,778 0.0822 0.900 0.810 0.900 0.680 0.980 274,600 0.8222 -8.16%
2008-10-08 0 0.098 0.098 0.100 0.081 0.100 606,000 52,448 0.0865 0.980 0.980 1.000 0.810 1.000 60,600 0.8655 -3.92%
2008-10-06 0 0.102 0.102 0.106 0.090 0.106 510,000 52,270 0.1025 1.020 1.020 1.060 0.900 1.060 51,000 1.0249 -13.56%
2008-10-03 0 0.118 0.112 0.118 0.110 0.118 52,000 5,736 0.1103 1.180 1.120 1.180 1.100 1.180 5,200 1.1031 2.61%
2008-10-02 0 0.115 0.115 0.119 0.115 0.120 232,000 27,220 0.1173 1.150 1.150 1.190 1.150 1.200 23,200 1.1733 3.60%
2008-09-30 0 0.111 0.111 0.119 0.111 0.111 2,000 222 0.1110 1.110 1.110 1.190 1.110 1.110 200 1.1100 -7.50%
2008-09-29 0 0.120 0.110 0.130 0.110 0.120 922,000 106,640 0.1157 1.200 1.100 1.300 1.100 1.200 92,200 1.1566 0.00%
2008-09-26 0 0.120 0.114 0.120 0.108 0.128 5,574,000 629,302 0.1129 1.200 1.140 1.200 1.080 1.280 557,400 1.1290 -7.69%
2008-09-25 1 - - - - - 0 0 - 1.300 - - - - 0 - 0.00%
2008-09-24 0 0.130 0.120 0.130 0.125 0.130 80,000 10,150 0.1269 1.300 1.200 1.300 1.250 1.300 8,000 1.2688 1.56%
2008-09-23 0 0.128 0.128 0.138 0.105 0.120 50,000 5,750 0.1150 1.280 1.280 1.380 1.050 1.200 5,000 1.1500 6.67%
2008-09-22 0 0.120 0.116 0.130 0.120 0.130 742,000 94,100 0.1268 1.200 1.160 1.300 1.200 1.300 74,200 1.2682 -4.76%
2008-09-19 0 0.126 0.120 0.126 0.120 0.130 970,000 121,606 0.1254 1.260 1.200 1.260 1.200 1.300 97,000 1.2537 5.88%
2008-09-18 0 0.119 0.100 0.119 0.100 0.119 630,000 65,800 0.1044 1.190 1.000 1.190 1.000 1.190 63,000 1.0444 -4.03%
2008-09-17 0 0.124 0.115 0.125 0.115 0.124 1,744,000 203,470 0.1167 1.240 1.150 1.250 1.150 1.240 174,400 1.1667 -2.36%
2008-09-16 0 0.127 0.115 0.127 0.113 0.128 442,000 50,756 0.1148 1.270 1.150 1.270 1.130 1.280 44,200 1.1483 -3.05%
2008-09-12 0 0.131 0.131 0.140 0.125 0.151 7,454,000 1,087,582 0.1459 1.310 1.310 1.400 1.250 1.510 745,400 1.4591 -11.49%
2008-09-11 0 0.148 0.131 0.148 0.130 0.153 5,232,000 777,206 0.1485 1.480 1.310 1.480 1.300 1.530 523,200 1.4855 5.71%
2008-09-10 0 0.140 0.130 0.140 0.130 0.140 270,000 36,800 0.1363 1.400 1.300 1.400 1.300 1.400 27,000 1.3630 0.00%
2008-09-09 0 0.140 0.140 0.150 0.140 0.140 70,000 9,800 0.1400 1.400 1.400 1.500 1.400 1.400 7,000 1.4000 -9.68%
2008-09-08 0 0.155 0.132 0.155 0.155 0.155 214,000 33,170 0.1550 1.550 1.320 1.550 1.550 1.550 21,400 1.5500 0.00%
2008-09-05 0 0.155 0.130 0.155 - - 0 0 - 1.550 1.300 1.550 - - 0 - -3.12%
2008-09-04 0 0.160 0.134 0.160 - - 0 0 - 1.600 1.340 1.600 - - 0 - 0.00%
2008-09-03 0 0.160 0.145 0.160 0.165 0.166 12,000 1,982 0.1652 1.600 1.450 1.600 1.650 1.660 1,200 1.6517 5.26%
2008-09-02 0 0.152 0.148 0.158 0.148 0.152 336,000 50,272 0.1496 1.520 1.480 1.580 1.480 1.520 33,600 1.4962 1.33%
2008-09-01 0 0.150 0.150 0.155 0.150 0.150 1,000,000 150,000 0.1500 1.500 1.500 1.550 1.500 1.500 100,000 1.5000 -5.66%
2008-08-29 0 0.159 0.155 0.159 0.152 0.160 750,000 118,900 0.1585 1.590 1.550 1.590 1.520 1.600 75,000 1.5853 9.66%
2008-08-28 0 0.145 0.145 0.155 0.145 0.160 160,000 23,500 0.1469 1.450 1.450 1.550 1.450 1.600 16,000 1.4688 0.00%
2008-08-27 0 0.145 0.140 0.150 0.129 0.145 1,082,000 150,470 0.1391 1.450 1.400 1.500 1.290 1.450 108,200 1.3907 13.28%
2008-08-26 0 0.128 0.128 0.141 0.128 0.143 150,000 21,090 0.1406 1.280 1.280 1.410 1.280 1.430 15,000 1.4060 -9.22%
2008-08-25 0 0.141 0.138 0.143 0.141 0.141 108,000 15,228 0.1410 1.410 1.380 1.430 1.410 1.410 10,800 1.4100 -2.76%
2008-08-21 0 0.145 0.136 0.144 - - 0 0 - 1.450 1.360 1.440 - - 0 - 0.00%
2008-08-20 0 0.145 0.141 0.145 0.136 0.148 1,384,000 194,512 0.1405 1.450 1.410 1.450 1.360 1.480 138,400 1.4054 6.62%
2008-08-19 0 0.136 0.136 0.145 0.135 0.150 1,296,000 191,702 0.1479 1.360 1.360 1.450 1.350 1.500 129,600 1.4792 -11.11%
2008-08-18 0 0.153 0.106 0.165 - - 0 0 - 1.530 1.060 1.650 - - 0 - 0.00%
2008-08-15 0 0.153 0.150 0.153 0.153 0.153 98,000 14,994 0.1530 1.530 1.500 1.530 1.530 1.530 9,800 1.5300 0.00%
2008-08-14 0 0.153 0.153 0.157 0.150 0.157 1,578,000 244,340 0.1548 1.530 1.530 1.570 1.500 1.570 157,800 1.5484 2.00%
2008-08-13 0 0.150 0.150 0.158 0.149 0.170 1,128,000 171,530 0.1521 1.500 1.500 1.580 1.490 1.700 112,800 1.5207 -12.28%
2008-08-12 0 0.171 0.153 0.171 0.156 0.176 914,000 147,720 0.1616 1.710 1.530 1.710 1.560 1.760 91,400 1.6162 -5.00%
2008-08-11 0 0.180 0.151 0.179 0.155 0.190 260,000 47,564 0.1829 1.800 1.510 1.790 1.550 1.900 26,000 1.8294 -3.23%
2008-08-08 0 0.186 0.171 0.186 0.186 0.187 350,000 65,250 0.1864 1.860 1.710 1.860 1.860 1.870 35,000 1.8643 -6.53%
2008-08-07 0 0.199 0.188 0.199 0.199 0.199 138,000 27,462 0.1990 1.990 1.880 1.990 1.990 1.990 13,800 1.9900 -0.50%
2008-08-05 0 0.200 0.188 0.200 0.194 0.205 332,000 65,160 0.1963 2.000 1.880 2.000 1.940 2.050 33,200 1.9627 2.04%
2008-08-04 0 0.196 0.196 0.204 0.194 0.204 152,000 30,466 0.2004 1.960 1.960 2.040 1.940 2.040 15,200 2.0043 -3.92%
2008-08-01 0 0.204 0.204 0.205 0.204 0.204 2,160,000 440,640 0.2040 2.040 2.040 2.050 2.040 2.040 216,000 2.0400 0.00%
2008-07-31 0 0.204 0.204 0.208 0.204 0.214 852,000 174,472 0.2048 2.040 2.040 2.080 2.040 2.140 85,200 2.0478 -0.97%
2008-07-30 0 0.206 0.206 0.209 0.204 0.210 1,616,000 334,838 0.2072 2.060 2.060 2.090 2.040 2.100 161,600 2.0720 -0.96%
2008-07-29 0 0.208 0.201 0.208 0.201 0.208 2,378,000 480,494 0.2021 2.080 2.010 2.080 2.010 2.080 237,800 2.0206 -1.42%
2008-07-28 0 0.211 0.208 0.211 0.208 0.211 532,000 111,532 0.2096 2.110 2.080 2.110 2.080 2.110 53,200 2.0965 1.44%
2008-07-25 0 0.208 0.204 0.209 0.204 0.210 1,932,000 399,006 0.2065 2.080 2.040 2.090 2.040 2.100 193,200 2.0652 0.00%
2008-07-24 0 0.208 0.208 0.210 0.203 0.210 2,346,000 482,442 0.2056 2.080 2.080 2.100 2.030 2.100 234,600 2.0564 2.46%
2008-07-23 0 0.203 0.200 0.203 0.200 0.203 154,000 30,806 0.2000 2.030 2.000 2.030 2.000 2.030 15,400 2.0004 -0.49%
2008-07-22 0 0.204 0.197 0.204 0.204 0.207 62,000 12,654 0.2041 2.040 1.970 2.040 2.040 2.070 6,200 2.0410 -0.49%
2008-07-21 0 0.205 0.200 0.202 0.200 0.209 872,000 176,300 0.2022 2.050 2.000 2.020 2.000 2.090 87,200 2.0218 0.00%
2008-07-18 0 0.205 0.197 0.205 0.195 0.213 7,338,000 1,456,070 0.1984 2.050 1.970 2.050 1.950 2.130 733,800 1.9843 -2.38%
2008-07-17 0 0.210 0.204 0.210 0.204 0.224 1,354,000 281,652 0.2080 2.100 2.040 2.100 2.040 2.240 135,400 2.0801 1.45%
2008-07-16 0 0.207 0.199 0.207 0.199 0.215 1,618,000 326,316 0.2017 2.070 1.990 2.070 1.990 2.150 161,800 2.0168 -5.05%
2008-07-15 0 0.218 0.205 0.218 0.210 0.218 180,000 38,156 0.2120 2.180 2.050 2.180 2.100 2.180 18,000 2.1198 -5.22%
2008-07-14 0 0.230 0.221 0.230 0.197 0.230 6,808,000 1,392,398 0.2045 2.300 2.210 2.300 1.970 2.300 680,800 2.0452 -3.36%
2008-07-11 0 0.238 0.220 0.237 0.215 0.239 2,192,000 475,706 0.2170 2.380 2.200 2.370 2.150 2.390 219,200 2.1702 -0.83%
2008-07-10 0 0.240 0.220 0.240 0.220 0.240 408,000 89,920 0.2204 2.400 2.200 2.400 2.200 2.400 40,800 2.2039 0.00%
2008-07-09 0 0.240 0.230 0.240 0.230 0.240 122,000 28,616 0.2346 2.400 2.300 2.400 2.300 2.400 12,200 2.3456 0.00%
2008-07-08 0 0.240 0.220 0.240 0.230 0.249 64,000 15,014 0.2346 2.400 2.200 2.400 2.300 2.490 6,400 2.3459 0.84%
2008-07-07 0 0.238 0.220 0.238 0.238 0.245 476,000 114,786 0.2411 2.380 2.200 2.380 2.380 2.450 47,600 2.4115 -0.83%
2008-07-04 0 0.240 0.220 0.240 0.210 0.240 1,422,000 321,616 0.2262 2.400 2.200 2.400 2.100 2.400 142,200 2.2617 3.00%
2008-07-03 0 0.233 0.200 0.235 0.230 0.236 734,000 170,510 0.2323 2.330 2.000 2.350 2.300 2.360 73,400 2.3230 -1.27%
2008-07-02 0 0.236 0.235 0.249 0.230 0.250 748,000 181,600 0.2428 2.360 2.350 2.490 2.300 2.500 74,800 2.4278 -7.45%
2008-06-30 0 0.255 0.241 0.255 0.240 0.255 364,000 87,570 0.2406 2.550 2.410 2.550 2.400 2.550 36,400 2.4058 -1.92%
2008-06-27 0 0.260 0.250 0.260 0.245 0.260 696,000 176,780 0.2540 2.600 2.500 2.600 2.450 2.600 69,600 2.5399 0.00%
2008-06-26 0 0.260 0.250 0.260 0.250 0.260 868,000 223,240 0.2572 2.600 2.500 2.600 2.500 2.600 86,800 2.5719 0.00%
2008-06-25 0 0.260 0.250 0.260 0.255 0.260 156,000 40,310 0.2584 2.600 2.500 2.600 2.550 2.600 15,600 2.5840 0.00%
2008-06-24 0 0.260 0.250 0.260 0.250 0.260 2,064,000 524,950 0.2543 2.600 2.500 2.600 2.500 2.600 206,400 2.5434 0.00%
2008-06-23 0 0.260 0.260 0.265 0.250 0.260 3,206,000 819,890 0.2557 2.600 2.600 2.650 2.500 2.600 320,600 2.5574 -8.77%
2008-06-20 0 0.285 0.265 0.285 0.260 0.295 5,174,000 1,426,770 0.2758 2.850 2.650 2.850 2.600 2.950 517,400 2.7576 1.79%
2008-06-19 0 0.280 0.275 0.280 0.260 0.280 1,734,000 472,100 0.2723 2.800 2.750 2.800 2.600 2.800 173,400 2.7226 -1.75%
2008-06-18 0 0.285 0.285 0.295 0.270 0.295 1,628,000 465,960 0.2862 2.850 2.850 2.950 2.700 2.950 162,800 2.8622 -1.72%
2008-06-17 0 0.290 0.290 0.300 0.290 0.300 588,000 172,250 0.2929 2.900 2.900 3.000 2.900 3.000 58,800 2.9294 -3.33%
2008-06-16 0 0.300 0.295 0.305 0.280 0.300 1,270,000 376,860 0.2967 3.000 2.950 3.050 2.800 3.000 127,000 2.9674 3.45%
2008-06-13 0 0.290 0.285 0.295 0.285 0.305 1,846,000 535,190 0.2899 2.900 2.850 2.950 2.850 3.050 184,600 2.8992 -4.92%
2008-06-12 0 0.305 0.300 0.305 0.290 0.305 1,270,000 380,140 0.2993 3.050 3.000 3.050 2.900 3.050 127,000 2.9932 -1.61%
2008-06-11 0 0.310 0.305 0.315 0.300 0.370 7,660,000 2,495,490 0.3258 3.100 3.050 3.150 3.000 3.700 766,000 3.2578 6.90%
2008-06-10 0 0.290 0.290 0.295 0.285 0.305 1,926,000 571,830 0.2969 2.900 2.900 2.950 2.850 3.050 192,600 2.9690 -7.94%
2008-06-06 0 0.315 0.310 0.315 0.300 0.320 2,670,000 834,690 0.3126 3.150 3.100 3.150 3.000 3.200 267,000 3.1262 -4.55%
2008-06-05 0 0.330 0.330 0.340 0.330 0.330 356,000 117,480 0.3300 3.300 3.300 3.400 3.300 3.300 35,600 3.3000 0.00%
2008-06-04 0 0.330 0.325 0.335 0.330 0.330 210,000 69,300 0.3300 3.300 3.250 3.350 3.300 3.300 21,000 3.3000 0.00%
2008-06-03 0 0.330 0.330 0.335 0.330 0.335 308,000 101,840 0.3306 3.300 3.300 3.350 3.300 3.350 30,800 3.3065 0.00%
2008-06-02 0 0.330 0.330 0.335 0.330 0.335 1,016,000 335,430 0.3301 3.300 3.300 3.350 3.300 3.350 101,600 3.3015 -1.49%
2008-05-30 0 0.335 0.330 0.335 0.330 0.350 1,608,000 545,630 0.3393 3.350 3.300 3.350 3.300 3.500 160,800 3.3932 0.00%
2008-05-29 0 0.335 0.335 0.340 0.330 0.340 1,072,000 361,560 0.3373 3.350 3.350 3.400 3.300 3.400 107,200 3.3728 0.00%
2008-05-28 0 0.335 0.335 0.340 0.335 0.340 644,000 216,640 0.3364 3.350 3.350 3.400 3.350 3.400 64,400 3.3640 -1.47%
2008-05-27 0 0.340 0.330 0.340 0.325 0.340 900,000 301,180 0.3346 3.400 3.300 3.400 3.250 3.400 90,000 3.3464 1.49%
2008-05-26 0 0.335 0.330 0.335 0.330 0.335 788,000 262,190 0.3327 3.350 3.300 3.350 3.300 3.350 78,800 3.3273 -2.90%
2008-05-23 0 0.345 0.335 0.345 0.335 0.345 1,178,000 397,480 0.3374 3.450 3.350 3.450 3.350 3.450 117,800 3.3742 0.00%
2008-05-22 0 0.345 0.340 0.350 0.330 0.350 1,752,000 607,430 0.3467 3.450 3.400 3.500 3.300 3.500 175,200 3.4671 -1.43%
2008-05-21 0 0.350 0.335 0.350 0.340 0.350 408,000 138,940 0.3405 3.500 3.350 3.500 3.400 3.500 40,800 3.4054 2.94%
2008-05-20 0 0.340 0.340 0.345 0.335 0.360 3,120,000 1,062,750 0.3406 3.400 3.400 3.450 3.350 3.600 312,000 3.4063 -4.23%
2008-05-19 0 0.355 0.355 0.360 0.340 0.365 1,066,000 382,830 0.3591 3.550 3.550 3.600 3.400 3.650 106,600 3.5913 0.00%
2008-05-16 0 0.355 0.355 0.365 0.350 0.365 840,000 302,410 0.3600 3.550 3.550 3.650 3.500 3.650 84,000 3.6001 0.00%
2008-05-15 0 0.355 0.355 0.365 0.345 0.365 2,292,000 810,300 0.3535 3.550 3.550 3.650 3.450 3.650 229,200 3.5353 -1.39%
2008-05-14 0 0.360 0.355 0.360 0.340 0.365 5,468,000 1,952,000 0.3570 3.600 3.550 3.600 3.400 3.650 546,800 3.5699 -2.70%
2008-05-13 0 0.370 0.365 0.375 0.355 0.390 6,324,000 2,288,810 0.3619 3.700 3.650 3.750 3.550 3.900 632,400 3.6192 1.37%
2008-05-09 0 0.365 0.360 0.365 0.360 0.375 2,040,000 740,780 0.3631 3.650 3.600 3.650 3.600 3.750 204,000 3.6313 -3.95%
2008-05-08 0 0.380 0.370 0.380 0.360 0.380 3,606,000 1,325,760 0.3677 3.800 3.700 3.800 3.600 3.800 360,600 3.6765 0.00%
2008-05-07 0 0.380 0.370 0.380 0.370 0.400 4,476,000 1,746,360 0.3902 3.800 3.700 3.800 3.700 4.000 447,600 3.9016 -6.17%
2008-05-06 0 0.405 0.400 0.405 0.400 0.430 8,886,000 3,657,350 0.4116 4.050 4.000 4.050 4.000 4.300 888,600 4.1159 -5.81%
2008-05-05 0 0.430 0.420 0.430 0.370 0.430 19,688,000 7,839,490 0.3982 4.300 4.200 4.300 3.700 4.300 1,968,800 3.9819 16.22%
2008-05-02 0 0.370 0.365 0.370 0.360 0.380 4,534,000 1,667,680 0.3678 3.700 3.650 3.700 3.600 3.800 453,400 3.6782 2.78%
2008-04-30 0 0.360 0.355 0.360 0.350 0.360 1,382,000 492,460 0.3563 3.600 3.550 3.600 3.500 3.600 138,200 3.5634 0.00%
2008-04-29 0 0.360 0.360 0.365 0.355 0.375 3,390,000 1,233,400 0.3638 3.600 3.600 3.650 3.550 3.750 339,000 3.6383 1.41%
2008-04-28 0 0.355 0.350 0.355 0.330 0.360 4,718,000 1,653,600 0.3505 3.550 3.500 3.550 3.300 3.600 471,800 3.5049 2.90%
2008-04-25 0 0.345 0.340 0.345 0.335 0.345 944,000 320,680 0.3397 3.450 3.400 3.450 3.350 3.450 94,400 3.3970 2.99%
2008-04-24 0 0.335 0.335 0.345 0.335 0.345 2,912,000 981,380 0.3370 3.350 3.350 3.450 3.350 3.450 291,200 3.3701 0.00%
2008-04-23 0 0.335 0.335 0.340 0.335 0.335 990,000 331,650 0.3350 3.350 3.350 3.400 3.350 3.350 99,000 3.3500 0.00%
2008-04-22 0 0.335 0.335 0.345 0.325 0.350 616,000 206,850 0.3358 3.350 3.350 3.450 3.250 3.500 61,600 3.3580 1.52%
2008-04-21 0 0.330 0.325 0.330 0.325 0.340 1,064,000 352,540 0.3313 3.300 3.250 3.300 3.250 3.400 106,400 3.3133 0.00%
2008-04-18 0 0.330 0.330 0.335 0.325 0.340 1,564,000 520,440 0.3328 3.300 3.300 3.350 3.250 3.400 156,400 3.3276 -2.94%
2008-04-17 0 0.340 0.335 0.345 0.340 0.340 448,000 152,320 0.3400 3.400 3.350 3.450 3.400 3.400 44,800 3.4000 0.00%
2008-04-16 0 0.340 0.335 0.345 0.335 0.350 1,912,000 649,500 0.3397 3.400 3.350 3.450 3.350 3.500 191,200 3.3970 1.49%
2008-04-15 0 0.335 0.335 0.350 0.335 0.350 2,758,000 939,300 0.3406 3.350 3.350 3.500 3.350 3.500 275,800 3.4057 -1.47%
2008-04-14 0 0.340 0.340 0.345 0.335 0.350 2,202,000 750,340 0.3408 3.400 3.400 3.450 3.350 3.500 220,200 3.4075 -4.23%
2008-04-11 0 0.355 0.355 0.365 0.350 0.370 554,000 196,430 0.3546 3.550 3.550 3.650 3.500 3.700 55,400 3.5457 -1.39%
2008-04-10 0 0.360 0.355 0.365 0.355 0.385 3,393,000 1,259,810 0.3713 3.600 3.550 3.650 3.550 3.850 339,300 3.7130 0.00%
2008-04-09 0 0.360 0.355 0.360 0.350 0.370 6,208,000 2,228,990 0.3591 3.600 3.550 3.600 3.500 3.700 620,800 3.5905 2.86%
2008-04-08 0 0.350 0.345 0.350 0.340 0.360 2,562,000 892,150 0.3482 3.500 3.450 3.500 3.400 3.600 256,200 3.4822 1.45%
2008-04-07 0 0.345 0.345 0.350 0.345 0.365 3,008,000 1,061,520 0.3529 3.450 3.450 3.500 3.450 3.650 300,800 3.5290 -2.82%
2008-04-03 0 0.355 0.355 0.370 0.345 0.370 1,798,000 634,240 0.3527 3.550 3.550 3.700 3.450 3.700 179,800 3.5275 -2.74%
2008-04-02 0 0.365 0.360 0.370 0.350 0.400 11,294,000 4,272,290 0.3783 3.650 3.600 3.700 3.500 4.000 1,129,400 3.7828 5.80%
2008-04-01 0 0.345 0.345 0.350 0.335 0.355 2,070,000 709,150 0.3426 3.450 3.450 3.500 3.350 3.550 207,000 3.4258 -2.82%
2008-03-31 0 0.355 0.355 0.360 0.345 0.365 2,758,000 974,830 0.3535 3.550 3.550 3.600 3.450 3.650 275,800 3.5346 -1.39%
2008-03-28 0 0.360 0.360 0.365 0.330 0.365 13,088,000 4,510,660 0.3446 3.600 3.600 3.650 3.300 3.650 1,308,800 3.4464 5.88%
2008-03-27 0 0.340 0.335 0.345 0.335 0.345 2,074,000 705,330 0.3401 3.400 3.350 3.450 3.350 3.450 207,400 3.4008 -1.45%
2008-03-26 0 0.345 0.340 0.345 0.340 0.350 1,112,000 383,030 0.3445 3.450 3.400 3.450 3.400 3.500 111,200 3.4445 0.00%
2008-03-25 0 0.345 0.345 0.350 0.325 0.350 1,446,000 485,540 0.3358 3.450 3.450 3.500 3.250 3.500 144,600 3.3578 6.15%
2008-03-20 0 0.325 0.325 0.330 0.320 0.345 3,100,000 1,034,780 0.3338 3.250 3.250 3.300 3.200 3.450 310,000 3.3380 -4.41%
2008-03-19 0 0.340 0.335 0.350 0.330 0.375 8,950,000 3,171,520 0.3544 3.400 3.350 3.500 3.300 3.750 895,000 3.5436 17.24%
2008-03-18 0 0.290 0.290 0.295 0.270 0.335 7,282,000 2,126,020 0.2920 2.900 2.900 2.950 2.700 3.350 728,200 2.9196 -9.38%
2008-03-17 0 0.320 0.320 0.325 0.315 0.360 6,234,000 2,050,540 0.3289 3.200 3.200 3.250 3.150 3.600 623,400 3.2893 -11.11%
2008-03-14 0 0.360 0.365 0.370 0.360 0.405 5,482,000 2,081,750 0.3797 3.600 3.650 3.700 3.600 4.050 548,200 3.7974 -7.69%
2008-03-13 0 0.390 0.390 0.395 0.385 0.430 13,064,000 5,347,920 0.4094 3.900 3.900 3.950 3.850 4.300 1,306,400 4.0936 -10.34%
2008-03-12 0 0.435 0.435 0.440 0.420 0.465 10,392,000 4,624,090 0.4450 4.350 4.350 4.400 4.200 4.650 1,039,200 4.4497 0.00%
2008-03-11 0 0.435 0.435 0.440 0.425 0.495 27,762,000 12,720,410 0.4582 4.350 4.350 4.400 4.250 4.950 2,776,200 4.5820 -12.12%
2008-03-10 0 0.495 0.495 0.500 0.490 0.560 39,436,000 20,795,810 0.5273 4.950 4.950 5.000 4.900 5.600 3,943,600 5.2733 -4.81%
2008-03-07 0 0.520 0.520 0.530 0.480 0.550 84,064,000 43,500,310 0.5175 5.200 5.200 5.300 4.800 5.500 8,406,400 5.1747 7.22%
2008-03-06 0 0.485 0.480 0.485 0.470 0.510 22,912,000 11,257,730 0.4913 4.850 4.800 4.850 4.700 5.100 2,291,200 4.9135 4.30%
2008-03-05 0 0.465 0.465 0.470 0.455 0.510 20,490,000 9,885,710 0.4825 4.650 4.650 4.700 4.550 5.100 2,049,000 4.8247 -3.12%
2008-03-04 0 0.480 0.480 0.485 0.450 0.510 37,804,000 18,464,070 0.4884 4.800 4.800 4.850 4.500 5.100 3,780,400 4.8842 6.67%
2008-03-03 0 0.450 0.450 0.455 0.430 0.455 8,914,000 3,997,840 0.4485 4.500 4.500 4.550 4.300 4.550 891,400 4.4849 -2.17%
2008-02-29 0 0.460 0.455 0.465 0.440 0.510 40,300,000 19,318,030 0.4794 4.600 4.550 4.650 4.400 5.100 4,030,000 4.7936 2.22%
2008-02-28 0 0.450 0.445 0.455 0.435 0.530 34,046,000 16,567,280 0.4866 4.500 4.450 4.550 4.350 5.300 3,404,600 4.8661 -8.16%
2008-02-27 0 0.490 0.490 0.495 0.490 0.640 43,456,000 24,200,010 0.5569 4.900 4.900 4.950 4.900 6.400 4,345,600 5.5689 -16.95%
2008-02-26 0 0.590 0.580 0.590 0.480 0.620 81,740,000 46,378,830 0.5674 5.900 5.800 5.900 4.800 6.200 8,174,000 5.6739 18.00%
2008-02-25 0 0.500 0.500 0.510 0.365 0.540 54,836,000 26,169,710 0.4772 5.000 5.000 5.100 3.650 5.400 5,483,600 4.7724 33.33%
2008-02-22 0 0.375 0.370 0.380 0.370 0.385 1,003,957 376,744 0.3753 3.750 3.700 3.800 3.700 3.850 100,396 3.7526 -2.60%
2008-02-21 0 0.385 0.380 0.385 0.370 0.400 4,234,000 1,626,690 0.3842 3.850 3.800 3.850 3.700 4.000 423,400 3.8420 -3.75%
2008-02-20 0 0.400 0.390 0.400 0.385 0.420 3,226,000 1,283,960 0.3980 4.000 3.900 4.000 3.850 4.200 322,600 3.9800 2.56%
2008-02-19 0 0.390 0.390 0.395 0.360 0.420 12,166,000 4,773,120 0.3923 3.900 3.900 3.950 3.600 4.200 1,216,600 3.9233 8.33%
2008-02-18 0 0.360 0.360 0.365 0.360 0.370 3,398,000 1,227,380 0.3612 3.600 3.600 3.650 3.600 3.700 339,800 3.6121 0.00%
2008-02-15 0 0.360 0.360 0.365 0.360 0.385 4,878,000 1,770,300 0.3629 3.600 3.600 3.650 3.600 3.850 487,800 3.6292 -7.69%
2008-02-14 0 0.390 0.390 0.395 0.380 0.390 1,266,000 487,490 0.3851 3.900 3.900 3.950 3.800 3.900 126,600 3.8506 0.00%
2008-02-13 0 0.390 0.390 0.400 0.380 0.400 1,260,000 485,580 0.3854 3.900 3.900 4.000 3.800 4.000 126,000 3.8538 1.30%
2008-02-12 0 0.385 0.380 0.385 0.360 0.390 1,518,000 556,920 0.3669 3.850 3.800 3.850 3.600 3.900 151,800 3.6688 1.32%
2008-02-11 0 0.380 0.380 0.390 0.380 0.400 280,000 109,900 0.3925 3.800 3.800 3.900 3.800 4.000 28,000 3.9250 0.00%
2008-02-06 0 0.380 0.375 0.390 0.340 0.390 2,138,000 791,740 0.3703 3.800 3.750 3.900 3.400 3.900 213,800 3.7032 0.00%
2008-02-05 0 0.380 0.380 0.390 0.370 0.390 2,214,000 853,010 0.3853 3.800 3.800 3.900 3.700 3.900 221,400 3.8528 5.56%
2008-02-04 0 0.360 0.360 0.380 0.360 0.400 2,036,000 756,830 0.3717 3.600 3.600 3.800 3.600 4.000 203,600 3.7172 -4.00%
2008-02-01 0 0.375 0.375 0.385 0.375 0.440 3,344,000 1,334,480 0.3991 3.750 3.750 3.850 3.750 4.400 334,400 3.9907 -3.85%
2008-01-31 0 0.390 0.380 0.390 0.370 0.390 1,388,000 521,100 0.3754 3.900 3.800 3.900 3.700 3.900 138,800 3.7543 0.00%
2008-01-30 0 0.390 0.390 0.400 0.385 0.410 586,000 229,560 0.3917 3.900 3.900 4.000 3.850 4.100 58,600 3.9174 -1.27%
2008-01-29 0 0.395 0.390 0.395 0.380 0.400 910,000 361,470 0.3972 3.950 3.900 3.950 3.800 4.000 91,000 3.9722 1.28%
2008-01-28 0 0.390 0.380 0.390 0.385 0.410 534,000 210,790 0.3947 3.900 3.800 3.900 3.850 4.100 53,400 3.9474 -6.02%
2008-01-25 0 0.415 0.405 0.415 0.375 0.415 2,394,000 944,430 0.3945 4.150 4.050 4.150 3.750 4.150 239,400 3.9450 10.67%
2008-01-24 0 0.375 0.375 0.385 0.370 0.390 2,796,000 1,065,860 0.3812 3.750 3.750 3.850 3.700 3.900 279,600 3.8121 1.35%
2008-01-23 0 0.370 0.365 0.370 0.365 0.440 4,592,000 1,721,830 0.3750 3.700 3.650 3.700 3.650 4.400 459,200 3.7496 0.00%
2008-01-22 0 0.370 0.350 0.370 0.350 0.460 6,560,000 2,570,600 0.3919 3.700 3.500 3.700 3.500 4.600 656,000 3.9186 -19.57%
2008-01-21 0 0.460 0.455 0.460 0.455 0.480 950,000 438,740 0.4618 4.600 4.550 4.600 4.550 4.800 95,000 4.6183 0.00%
2008-01-18 0 0.460 0.460 0.470 0.450 0.475 1,290,000 600,180 0.4653 4.600 4.600 4.700 4.500 4.750 129,000 4.6526 -4.17%
2008-01-17 0 0.480 0.470 0.485 0.465 0.500 2,490,000 1,183,620 0.4753 4.800 4.700 4.850 4.650 5.000 249,000 4.7535 -4.00%
2008-01-16 0 0.500 0.480 0.500 0.450 0.520 4,266,000 2,077,250 0.4869 5.000 4.800 5.000 4.500 5.200 426,600 4.8693 0.00%
2008-01-15 0 0.500 0.500 0.510 0.485 0.540 3,124,000 1,578,850 0.5054 5.000 5.000 5.100 4.850 5.400 312,400 5.0539 -5.66%
2008-01-14 0 0.530 0.530 0.540 0.520 0.550 1,960,000 1,037,920 0.5296 5.300 5.300 5.400 5.200 5.500 196,000 5.2955 0.00%
2008-01-11 0 0.530 0.530 0.550 0.530 0.570 1,680,000 911,400 0.5425 5.300 5.300 5.500 5.300 5.700 168,000 5.4250 -3.64%
2008-01-10 0 0.550 0.540 0.550 0.530 0.570 1,196,000 668,640 0.5591 5.500 5.400 5.500 5.300 5.700 119,600 5.5906 1.85%
2008-01-09 0 0.540 0.540 0.550 0.530 0.570 2,012,000 1,098,260 0.5459 5.400 5.400 5.500 5.300 5.700 201,200 5.4585 -3.57%
2008-01-08 0 0.560 0.550 0.570 0.550 0.620 2,810,000 1,583,980 0.5637 5.600 5.500 5.700 5.500 6.200 281,000 5.6369 -1.75%
2008-01-07 0 0.570 0.570 0.580 0.510 0.570 4,126,000 2,259,820 0.5477 5.700 5.700 5.800 5.100 5.700 412,600 5.4770 5.56%
2008-01-04 0 0.540 0.530 0.540 0.530 0.560 2,190,000 1,200,200 0.5480 5.400 5.300 5.400 5.300 5.600 219,000 5.4804 -1.82%
2008-01-03 0 0.550 0.540 0.550 0.540 0.560 2,996,000 1,661,180 0.5545 5.500 5.400 5.500 5.400 5.600 299,600 5.5447 -3.51%
2008-01-02 0 0.570 0.570 0.580 0.550 0.580 4,990,000 2,836,600 0.5685 5.700 5.700 5.800 5.500 5.800 499,000 5.6846 1.79%
2007-12-31 0 0.560 0.560 0.570 0.540 0.610 2,582,000 1,472,760 0.5704 5.600 5.600 5.700 5.400 6.100 258,200 5.7040 1.82%
2007-12-28 0 0.550 0.540 0.560 0.495 0.600 13,814,000 7,443,440 0.5388 5.500 5.400 5.600 4.950 6.000 1,381,400 5.3883 -9.84%
2007-12-27 0 0.610 0.600 0.620 0.610 0.770 22,744,000 15,923,480 0.7001 6.100 6.000 6.200 6.100 7.700 2,274,400 7.0012 -11.59%
2007-12-24 0 0.690 0.690 0.700 0.520 0.740 19,968,000 13,572,760 0.6797 6.900 6.900 7.000 5.200 7.400 1,996,800 6.7973 35.29%
2007-12-21 0 0.510 0.495 0.510 0.435 0.510 16,376,000 7,407,800 0.4524 5.100 4.950 5.100 4.350 5.100 1,637,600 4.5236 6.25%
2007-12-20 0 0.480 0.480 0.490 0.480 0.500 5,832,000 2,860,340 0.4905 4.800 4.800 4.900 4.800 5.000 583,200 4.9046 -4.00%
2007-12-19 0 0.500 0.500 0.510 0.495 0.530 4,662,000 2,343,250 0.5026 5.000 5.000 5.100 4.950 5.300 466,200 5.0263 -1.96%
2007-12-18 0 0.510 0.500 0.520 0.490 0.540 13,008,000 6,672,360 0.5129 5.100 5.000 5.200 4.900 5.400 1,300,800 5.1294 -5.56%
2007-12-17 0 0.540 0.530 0.540 0.530 0.590 4,116,000 2,262,700 0.5497 5.400 5.300 5.400 5.300 5.900 411,600 5.4973 -8.47%
2007-12-14 0 0.590 0.580 0.600 0.560 0.610 4,272,000 2,480,020 0.5805 5.900 5.800 6.000 5.600 6.100 427,200 5.8053 -3.28%
2007-12-13 0 0.610 0.600 0.610 0.580 0.650 8,680,000 5,315,660 0.6124 6.100 6.000 6.100 5.800 6.500 868,000 6.1240 -6.15%
2007-12-12 0 0.650 0.640 0.650 0.640 0.670 5,046,000 3,263,020 0.6467 6.500 6.400 6.500 6.400 6.700 504,600 6.4665 -2.99%
2007-12-11 0 0.670 0.670 0.680 0.640 0.700 3,768,000 2,513,920 0.6672 6.700 6.700 6.800 6.400 7.000 376,800 6.6718 0.00%
2007-12-10 0 0.670 0.660 0.670 0.610 0.670 5,152,000 3,294,060 0.6394 6.700 6.600 6.700 6.100 6.700 515,200 6.3938 4.69%
2007-12-07 0 0.640 0.640 0.650 0.620 0.700 9,500,000 6,217,000 0.6544 6.400 6.400 6.500 6.200 7.000 950,000 6.5442 -4.48%
2007-12-06 0 0.670 0.660 0.670 0.530 0.720 30,726,000 20,195,160 0.6573 6.700 6.600 6.700 5.300 7.200 3,072,600 6.5727 24.07%
2007-12-05 0 0.540 0.540 0.550 0.500 0.620 12,180,000 6,904,980 0.5669 5.400 5.400 5.500 5.000 6.200 1,218,000 5.6691 -10.00%
2007-12-04 0 0.600 0.600 0.610 0.570 0.640 7,334,000 4,427,100 0.6036 6.000 6.000 6.100 5.700 6.400 733,400 6.0364 -4.76%
2007-12-03 0 0.630 0.620 0.640 0.620 0.670 11,890,000 7,575,500 0.6371 6.300 6.200 6.400 6.200 6.700 1,189,000 6.3713 -5.97%
2007-11-30 0 0.670 0.670 0.680 0.650 0.690 3,336,000 2,240,880 0.6717 6.700 6.700 6.800 6.500 6.900 333,600 6.7173 -2.90%
2007-11-29 0 0.690 0.690 0.700 0.690 0.710 2,112,000 1,472,320 0.6971 6.900 6.900 7.000 6.900 7.100 211,200 6.9712 -1.43%
2007-11-28 0 0.700 0.690 0.700 0.690 0.730 4,076,000 2,890,360 0.7091 7.000 6.900 7.000 6.900 7.300 407,600 7.0912 -4.11%
2007-11-27 0 0.730 0.720 0.730 0.710 0.730 4,502,000 3,243,380 0.7204 7.300 7.200 7.300 7.100 7.300 450,200 7.2043 0.00%
2007-11-26 0 0.730 0.720 0.730 0.700 0.750 6,674,000 4,805,920 0.7201 7.300 7.200 7.300 7.000 7.500 667,400 7.2010 2.82%
2007-11-23 0 0.710 0.710 0.720 0.690 0.720 3,956,000 2,785,920 0.7042 7.100 7.100 7.200 6.900 7.200 395,600 7.0423 2.90%
2007-11-22 0 0.690 0.690 0.700 0.690 0.730 7,378,000 5,233,940 0.7094 6.900 6.900 7.000 6.900 7.300 737,800 7.0940 -6.76%
2007-11-21 0 0.740 0.740 0.750 0.740 0.780 5,900,000 4,457,840 0.7556 7.400 7.400 7.500 7.400 7.800 590,000 7.5557 -2.63%
2007-11-20 0 0.760 0.740 0.750 0.740 0.770 2,922,000 2,194,520 0.7510 7.600 7.400 7.500 7.400 7.700 292,200 7.5103 -2.56%
2007-11-19 0 0.780 0.770 0.780 0.760 0.780 4,852,000 3,735,580 0.7699 7.800 7.700 7.800 7.600 7.800 485,200 7.6991 4.00%
2007-11-16 0 0.750 0.760 0.770 0.740 0.770 4,072,000 3,073,680 0.7548 7.500 7.600 7.700 7.400 7.700 407,200 7.5483 -1.32%
2007-11-15 0 0.760 0.760 0.770 0.760 0.800 3,536,000 2,710,300 0.7665 7.600 7.600 7.700 7.600 8.000 353,600 7.6649 -2.56%
2007-11-14 0 0.780 0.770 0.780 0.780 0.800 5,124,000 4,037,700 0.7880 7.800 7.700 7.800 7.800 8.000 512,400 7.8800 0.00%
2007-11-13 0 0.780 0.780 0.790 0.770 0.820 7,756,000 6,152,320 0.7932 7.800 7.800 7.900 7.700 8.200 775,600 7.9323 -1.27%
2007-11-12 0 0.790 0.780 0.790 0.780 0.810 5,700,000 4,531,400 0.7950 7.900 7.800 7.900 7.800 8.100 570,000 7.9498 -1.25%
2007-11-09 0 0.800 0.790 0.800 0.800 0.840 8,918,000 7,258,340 0.8139 8.000 7.900 8.000 8.000 8.400 891,800 8.1390 0.00%
2007-11-08 0 0.800 0.790 0.800 0.760 0.830 8,416,000 6,800,540 0.8080 8.000 7.900 8.000 7.600 8.300 841,600 8.0805 -1.23%
2007-11-07 0 0.810 0.810 0.820 0.780 0.860 9,364,000 7,616,160 0.8133 8.100 8.100 8.200 7.800 8.600 936,400 8.1334 3.85%
2007-11-06 0 0.780 0.790 0.800 0.760 0.800 5,380,000 4,229,800 0.7862 7.800 7.900 8.000 7.600 8.000 538,000 7.8621 2.63%
2007-11-05 0 0.760 0.750 0.760 0.740 0.790 5,393,000 4,139,530 0.7676 7.600 7.500 7.600 7.400 7.900 539,300 7.6757 -3.80%
2007-11-02 0 0.790 0.780 0.790 0.760 0.800 4,632,000 3,620,760 0.7817 7.900 7.800 7.900 7.600 8.000 463,200 7.8168 -2.47%
2007-11-01 0 0.810 0.790 0.820 0.790 0.830 5,378,000 4,309,440 0.8013 8.100 7.900 8.200 7.900 8.300 537,800 8.0131 -2.41%
2007-10-31 0 0.830 0.830 0.840 0.820 0.890 6,990,000 5,900,440 0.8441 8.300 8.300 8.400 8.200 8.900 699,000 8.4413 -5.68%
2007-10-30 0 0.880 0.880 0.890 0.800 0.890 10,740,000 9,089,580 0.8463 8.800 8.800 8.900 8.000 8.900 1,074,000 8.4633 1.15%
2007-10-29 0 0.870 0.860 0.870 0.860 0.920 7,014,000 6,195,580 0.8833 8.700 8.600 8.700 8.600 9.200 701,400 8.8332 -1.14%
2007-10-26 0 0.880 0.880 0.890 0.840 0.950 22,060,000 19,761,800 0.8958 8.800 8.800 8.900 8.400 9.500 2,206,000 8.9582 3.53%
2007-10-25 0 0.850 0.850 0.860 0.810 0.860 9,382,000 7,861,420 0.8379 8.500 8.500 8.600 8.100 8.600 938,200 8.3793 4.94%
2007-10-24 0 0.810 0.800 0.820 0.730 0.830 13,238,000 10,767,360 0.8134 8.100 8.000 8.200 7.300 8.300 1,323,800 8.1337 3.85%
2007-10-23 0 0.780 0.780 0.800 0.780 0.840 2,684,000 2,147,420 0.8001 7.800 7.800 8.000 7.800 8.400 268,400 8.0008 -1.27%
2007-10-22 0 0.790 0.790 0.800 0.710 0.810 4,126,000 3,113,620 0.7546 7.900 7.900 8.000 7.100 8.100 412,600 7.5463 3.95%
2007-10-18 0 0.760 0.760 0.770 0.730 0.780 2,970,000 2,235,440 0.7527 7.600 7.600 7.700 7.300 7.800 297,000 7.5267 -1.30%
2007-10-17 0 0.770 0.770 0.780 0.740 0.790 4,022,000 3,070,200 0.7634 7.700 7.700 7.800 7.400 7.900 402,200 7.6335 -2.53%
2007-10-16 0 0.790 0.780 0.790 0.780 0.840 10,714,000 8,548,620 0.7979 7.900 7.800 7.900 7.800 8.400 1,071,400 7.9789 -3.66%
2007-10-15 0 0.820 0.820 0.830 0.810 0.850 3,476,000 2,872,460 0.8264 8.200 8.200 8.300 8.100 8.500 347,600 8.2637 -3.53%
2007-10-12 0 0.850 0.840 0.860 0.840 0.880 3,788,000 3,232,620 0.8534 8.500 8.400 8.600 8.400 8.800 378,800 8.5338 -3.41%
2007-10-11 0 0.880 0.870 0.880 0.860 0.960 11,116,000 9,995,740 0.8992 8.800 8.700 8.800 8.600 9.600 1,111,600 8.9922 -2.22%
2007-10-10 0 0.900 0.900 0.910 0.830 0.900 8,111,000 6,944,290 0.8562 9.000 9.000 9.100 8.300 9.000 811,100 8.5616 9.76%
2007-10-09 0 0.820 0.810 0.820 0.820 0.850 6,374,000 5,277,400 0.8280 8.200 8.100 8.200 8.200 8.500 637,400 8.2796 -3.53%
2007-10-08 0 0.850 0.840 0.850 0.810 0.880 9,300,000 7,853,520 0.8445 8.500 8.400 8.500 8.100 8.800 930,000 8.4446 -2.30%
2007-10-05 0 0.870 0.870 0.880 0.830 0.920 8,328,000 7,198,020 0.8643 8.700 8.700 8.800 8.300 9.200 832,800 8.6432 -3.33%
2007-10-04 0 0.900 0.890 0.900 0.800 0.930 20,328,000 17,797,260 0.8755 9.000 8.900 9.000 8.000 9.300 2,032,800 8.7550 11.11%
2007-10-03 0 0.810 0.800 0.810 0.760 0.830 9,564,000 7,618,580 0.7966 8.100 8.000 8.100 7.600 8.300 956,400 7.9659 1.25%
2007-10-02 0 0.800 0.780 0.800 0.770 0.960 22,678,000 19,079,320 0.8413 8.000 7.800 8.000 7.700 9.600 2,267,800 8.4131 -14.89%
2007-09-28 0 0.940 0.920 0.940 0.900 0.980 12,112,000 11,225,700 0.9268 9.400 9.200 9.400 9.000 9.800 1,211,200 9.2682 -2.08%
2007-09-27 0 0.960 0.950 0.960 0.940 1.000 16,086,000 15,515,220 0.9645 9.600 9.500 9.600 9.400 10.000 1,608,600 9.6452 -3.03%
2007-09-25 0 0.990 0.990 1.000 0.970 1.070 20,992,000 21,272,800 1.0134 9.900 9.900 10.000 9.700 10.70 2,099,200 10.134 -6.60%
2007-09-24 0 1.060 1.060 1.070 1.000 1.150 53,746,000 56,952,940 1.0597 10.60 10.60 10.70 10.000 11.50 5,374,600 10.597 16.48%
2007-09-21 0 0.910 0.910 0.920 0.610 0.920 56,012,000 43,497,160 0.7766 9.100 9.100 9.200 6.100 9.200 5,601,200 7.7657 33.82%
2007-09-20 0 0.680 0.670 0.680 0.640 0.790 32,517,000 22,403,090 0.6890 6.800 6.700 6.800 6.400 7.900 3,251,700 6.8897 -15.00%
2007-09-19 0 0.800 0.800 0.810 0.790 0.850 7,938,000 6,401,160 0.8064 8.000 8.000 8.100 7.900 8.500 793,800 8.0639 -4.76%
2007-09-18 0 0.840 0.840 0.850 0.820 0.920 6,436,000 5,474,440 0.8506 8.400 8.400 8.500 8.200 9.200 643,600 8.5060 -4.55%
2007-09-17 0 0.880 0.870 0.880 0.830 0.960 13,468,000 11,954,060 0.8876 8.800 8.700 8.800 8.300 9.600 1,346,800 8.8759 -5.38%
2007-09-14 0 0.930 0.930 0.940 0.930 0.970 7,346,000 6,966,260 0.9483 9.300 9.300 9.400 9.300 9.700 734,600 9.4831 -2.11%
2007-09-13 0 0.950 0.940 0.950 0.930 0.980 6,864,000 6,565,840 0.9566 9.500 9.400 9.500 9.300 9.800 686,400 9.5656 -2.06%
2007-09-12 0 0.970 0.960 0.970 0.940 0.980 6,298,000 6,035,240 0.9583 9.700 9.600 9.700 9.400 9.800 629,800 9.5828 1.04%
2007-09-11 0 0.960 0.960 0.970 0.950 1.000 7,806,000 7,515,120 0.9627 9.600 9.600 9.700 9.500 10.000 780,600 9.6274 -2.04%
2007-09-10 0 0.980 0.980 0.990 0.950 1.010 8,644,000 8,431,940 0.9755 9.800 9.800 9.900 9.500 10.10 864,400 9.7547 -1.01%
2007-09-07 0 0.990 0.990 1.000 0.990 1.060 5,490,000 5,563,140 1.0133 9.900 9.900 10.000 9.900 10.60 549,000 10.133 -2.94%
2007-09-06 0 1.020 1.000 1.010 0.960 1.020 7,934,000 7,962,820 1.0036 10.20 10.000 10.10 9.600 10.20 793,400 10.036 0.00%
2007-09-05 0 1.020 1.020 1.040 0.990 1.130 7,344,000 7,822,800 1.0652 10.20 10.20 10.40 9.900 11.30 734,400 10.652 -5.56%
2007-09-04 0 1.080 1.080 1.090 1.050 1.170 24,822,000 27,480,740 1.1071 10.80 10.80 10.90 10.50 11.70 2,482,200 11.071 -5.26%
2007-09-03 0 1.140 1.140 1.150 0.870 1.180 20,416,000 20,157,900 0.9874 11.40 11.40 11.50 8.700 11.80 2,041,600 9.8736 17.53%
2007-08-31 0 0.970 0.970 0.980 0.940 1.020 6,410,000 6,269,020 0.9780 9.700 9.700 9.800 9.400 10.20 641,000 9.7801 -1.02%
2007-08-30 0 0.980 0.980 0.990 0.950 1.040 5,754,000 5,692,260 0.9893 9.800 9.800 9.900 9.500 10.40 575,400 9.8927 4.26%
2007-08-29 0 0.940 0.930 0.940 0.900 1.040 9,170,000 8,681,840 0.9468 9.400 9.300 9.400 9.000 10.40 917,000 9.4677 -9.62%
2007-08-28 0 1.040 1.030 1.040 1.010 1.130 6,408,000 6,800,200 1.0612 10.40 10.30 10.40 10.10 11.30 640,800 10.612 -7.96%
2007-08-27 0 1.130 1.130 1.140 1.130 1.200 4,744,000 5,467,460 1.1525 11.30 11.30 11.40 11.30 12.00 474,400 11.525 -1.74%
2007-08-24 0 1.150 1.140 1.160 1.130 1.210 5,484,000 6,361,520 1.1600 11.50 11.40 11.60 11.30 12.10 548,400 11.600 -4.17%
2007-08-23 0 1.200 1.170 1.200 1.140 1.300 14,764,000 18,096,700 1.2257 12.00 11.70 12.00 11.40 13.00 1,476,400 12.257 0.00%
2007-08-22 0 1.200 1.180 1.200 1.000 1.260 31,554,000 37,400,080 1.1853 12.00 11.80 12.00 10.000 12.60 3,155,400 11.853 27.66%
2007-08-21 0 2.820 2.820 2.830 2.650 2.890 7,506,000 21,023,700 2.8009 9.400 9.400 9.433 8.833 9.633 2,251,800 9.3364 11.90%
2007-08-20 0 2.520 2.520 2.550 2.100 2.750 5,944,000 14,868,040 2.5014 8.400 8.400 8.500 7.000 9.167 1,783,200 8.3378 31.94%
2007-08-17 0 1.910 1.900 1.920 1.450 2.560 11,866,000 22,595,820 1.9042 6.367 6.333 6.400 4.833 8.533 3,559,800 6.3475 -25.39%
2007-08-16 0 2.560 2.560 2.580 2.460 2.750 4,840,000 12,573,020 2.5977 8.533 8.533 8.600 8.200 9.167 1,452,000 8.6591 -11.42%
2007-08-15 0 2.890 2.860 2.890 2.700 3.090 5,376,000 15,634,920 2.9083 9.633 9.533 9.633 9.000 10.30 1,612,800 9.6943 -8.25%
2007-08-14 0 3.150 3.120 3.150 2.980 3.280 5,174,000 16,117,640 3.1151 10.50 10.40 10.50 9.933 10.93 1,552,200 10.384 4.65%
2007-08-13 0 3.010 3.000 3.010 2.980 3.080 3,970,000 11,998,780 3.0224 10.03 10.000 10.03 9.933 10.27 1,191,000 10.075 1.35%
2007-08-10 0 2.970 2.920 3.000 2.780 3.040 6,014,000 17,491,080 2.9084 9.900 9.733 10.000 9.267 10.13 1,804,200 9.6946 -2.94%
2007-08-09 0 3.060 3.050 3.060 3.040 3.350 9,130,000 28,707,780 3.1443 10.20 10.17 10.20 10.13 11.17 2,739,000 10.481 -1.92%
2007-08-08 0 3.120 3.100 3.120 3.010 3.400 4,385,000 13,843,120 3.1569 10.40 10.33 10.40 10.03 11.33 1,315,500 10.523 -1.89%
2007-08-07 0 3.180 3.170 3.180 3.000 3.750 12,138,000 42,163,880 3.4737 10.60 10.57 10.60 10.000 12.50 3,641,400 11.579 -10.42%
2007-08-06 0 3.550 3.520 3.550 3.500 3.820 18,748,000 69,064,620 3.6838 11.83 11.73 11.83 11.67 12.73 5,624,400 12.279 -4.31%
2007-08-03 0 3.710 3.710 3.740 2.820 3.830 22,314,000 77,089,500 3.4548 12.37 12.37 12.47 9.400 12.77 6,694,200 11.516 2.77%
2007-08-02 0 3.610 3.600 3.610 3.600 3.990 10,126,000 37,893,020 3.7422 12.03 12.00 12.03 12.00 13.30 3,037,800 12.474 -6.96%
2007-08-01 0 3.880 3.860 3.880 3.650 4.020 13,012,000 49,953,180 3.8390 12.93 12.87 12.93 12.17 13.40 3,903,600 12.797 -1.52%
2007-07-31 0 3.940 3.920 3.940 3.730 4.060 15,632,000 60,669,440 3.8811 13.13 13.07 13.13 12.43 13.53 4,689,600 12.937 2.34%
2007-07-30 0 3.850 3.830 3.860 3.810 4.020 12,555,000 48,957,500 3.8994 12.83 12.77 12.87 12.70 13.40 3,766,500 12.998 2.12%
2007-07-27 0 3.770 3.770 3.790 3.580 3.940 22,086,000 84,517,790 3.8268 12.57 12.57 12.63 11.93 13.13 6,625,800 12.756 -4.80%
2007-07-26 0 3.960 3.970 3.980 3.480 3.970 34,694,000 132,516,360 3.8196 13.20 13.23 13.27 11.60 13.23 10,408,200 12.732 18.92%
2007-07-25 0 3.330 3.310 3.320 2.900 3.460 35,777,000 116,962,160 3.2692 11.10 11.03 11.07 9.667 11.53 10,733,100 10.897 12.12%
2007-07-24 0 2.970 2.970 2.990 2.620 3.170 64,866,000 191,252,740 2.9484 9.900 9.900 9.967 8.733 10.57 19,459,800 9.8281 16.93%
2007-07-23 0 2.540 2.510 2.530 2.200 2.680 79,966,000 196,524,460 2.4576 8.467 8.367 8.433 7.333 8.933 23,989,800 8.1920 0.00%
2007-07-20 0 2.540 2.540 2.550 1.990 2.550 63,777,000 150,695,330 2.3628 8.467 8.467 8.500 6.633 8.500 19,133,100 7.8762 28.93%
2007-07-19 0 1.970 1.950 1.960 1.920 2.030 17,136,000 33,594,420 1.9605 6.567 6.500 6.533 6.400 6.767 5,140,800 6.5349 1.03%
2007-07-18 0 1.950 1.940 1.950 1.760 2.100 73,810,000 145,367,200 1.9695 6.500 6.467 6.500 5.867 7.000 22,143,000 6.5649 2.09%
2007-07-17 0 1.910 1.920 1.930 1.270 1.970 151,901,000 253,379,520 1.6681 6.367 6.400 6.433 4.233 6.567 45,570,300 5.5602 64.66%
2007-07-16 0 1.160 1.150 1.170 0.940 1.180 23,196,000 25,684,520 1.1073 3.867 3.833 3.900 3.133 3.933 6,958,800 3.6909 26.09%
2007-07-13 0 0.920 0.910 0.920 0.890 0.950 4,922,000 4,479,320 0.9101 3.067 3.033 3.067 2.967 3.167 1,476,600 3.0335 -2.13%
2007-07-12 0 0.940 0.940 0.950 0.910 0.970 2,726,000 2,563,820 0.9405 3.133 3.133 3.167 3.033 3.233 817,800 3.1350 -2.08%
2007-07-11 0 0.960 0.950 0.960 0.910 1.010 3,884,000 3,700,000 0.9526 3.200 3.167 3.200 3.033 3.367 1,165,200 3.1754 -2.04%
2007-07-10 0 0.980 0.970 1.000 0.970 1.040 4,318,000 4,312,540 0.9987 3.267 3.233 3.333 3.233 3.467 1,295,400 3.3291 -2.97%
2007-07-09 0 1.010 1.010 1.030 1.000 1.060 2,656,000 2,730,060 1.0279 3.367 3.367 3.433 3.333 3.533 796,800 3.4263 -2.88%
2007-07-06 0 1.040 1.020 1.040 1.010 1.050 1,770,000 1,828,580 1.0331 3.467 3.400 3.467 3.367 3.500 531,000 3.4437 0.00%
2007-07-05 0 1.040 1.040 1.050 1.030 1.100 2,388,000 2,526,440 1.0580 3.467 3.467 3.500 3.433 3.667 716,400 3.5266 -1.89%
2007-07-04 0 1.060 1.050 1.060 0.980 1.110 3,650,000 3,798,960 1.0408 3.533 3.500 3.533 3.267 3.700 1,095,000 3.4694 -1.85%
2007-07-03 0 1.080 1.070 1.080 1.080 1.130 2,858,000 3,150,340 1.1023 3.600 3.567 3.600 3.600 3.767 857,400 3.6743 -0.92%
2007-06-29 0 1.090 1.090 1.120 1.050 1.200 4,742,000 5,354,980 1.1293 3.633 3.633 3.733 3.500 4.000 1,422,600 3.7642 -4.39%
2007-06-28 0 1.140 1.130 1.140 1.090 1.230 8,124,000 9,471,300 1.1658 3.800 3.767 3.800 3.633 4.100 2,437,200 3.8861 6.54%
2007-06-27 0 1.070 1.060 1.070 1.040 1.080 4,074,000 4,316,640 1.0596 3.567 3.533 3.567 3.467 3.600 1,222,200 3.5319 0.00%
2007-06-26 0 1.070 1.060 1.070 1.050 1.100 2,579,000 2,730,440 1.0587 3.567 3.533 3.567 3.500 3.667 773,700 3.5291 -2.73%
2007-06-25 0 1.100 1.090 1.100 1.090 1.150 5,472,000 6,086,500 1.1123 3.667 3.633 3.667 3.633 3.833 1,641,600 3.7077 -1.79%
2007-06-22 0 1.120 1.100 1.120 1.060 1.150 3,772,000 4,115,620 1.0911 3.733 3.667 3.733 3.533 3.833 1,131,600 3.6370 0.90%
2007-06-21 0 1.110 1.110 1.130 1.080 1.230 5,980,000 6,912,720 1.1560 3.700 3.700 3.767 3.600 4.100 1,794,000 3.8532 -2.63%
2007-06-20 0 1.140 1.130 1.140 0.970 1.240 15,298,000 17,339,900 1.1335 3.800 3.767 3.800 3.233 4.133 4,589,400 3.7782 18.75%
2007-06-18 0 0.960 0.950 0.960 0.910 1.000 8,812,000 8,430,760 0.9567 3.200 3.167 3.200 3.033 3.333 2,643,600 3.1891 5.49%
2007-06-15 0 0.910 0.890 0.910 0.820 1.050 16,819,000 15,488,040 0.9209 3.033 2.967 3.033 2.733 3.500 5,045,700 3.0696 -13.33%
2007-06-14 0 1.050 1.050 1.060 1.000 1.220 13,086,000 14,613,720 1.1167 3.500 3.500 3.533 3.333 4.067 3,925,800 3.7225 -8.70%
2007-06-13 0 1.150 1.130 1.140 1.060 1.230 12,781,000 15,005,080 1.1740 3.833 3.767 3.800 3.533 4.100 3,834,300 3.9134 -4.17%
2007-06-12 0 1.200 1.200 1.210 0.960 1.350 41,720,200 48,426,700 1.1607 4.000 4.000 4.033 3.200 4.500 12,516,060 3.8692 33.33%
2007-06-11 0 0.900 0.890 0.900 0.750 0.970 27,588,000 24,685,810 0.8948 3.000 2.967 3.000 2.500 3.233 8,276,400 2.9827 21.62%
2007-06-08 0 0.740 0.730 0.740 0.610 0.750 8,666,000 6,008,760 0.6934 2.467 2.433 2.467 2.033 2.500 2,599,800 2.3112 19.35%
2007-06-07 0 0.620 0.610 0.620 0.620 0.660 4,793,000 3,054,580 0.6373 2.067 2.033 2.067 2.067 2.200 1,437,900 2.1243 -4.62%
2007-06-06 0 0.650 0.650 0.660 0.630 0.660 4,524,000 2,948,350 0.6517 2.167 2.167 2.200 2.100 2.200 1,357,200 2.1724 1.56%
2007-06-05 0 0.640 0.630 0.640 0.620 0.670 11,524,000 7,430,420 0.6448 2.133 2.100 2.133 2.067 2.233 3,457,200 2.1493 -4.48%
2007-06-04 0 0.670 0.660 0.670 0.660 0.720 5,700,000 3,904,400 0.6850 2.233 2.200 2.233 2.200 2.400 1,710,000 2.2833 -4.29%
2007-06-01 0 0.700 0.700 0.710 0.640 0.780 113,701,000 68,361,040 0.6012 2.333 2.333 2.367 2.133 2.600 34,110,300 2.0041 -4.11%
2007-05-31 1 0.730 0.730 0.740 0.700 0.730 634,000 460,180 0.7258 2.433 2.433 2.467 2.333 2.433 190,200 2.4195 1.39%
2007-05-30 0 0.720 0.720 0.730 0.660 0.800 24,402,000 17,656,080 0.7236 2.400 2.400 2.433 2.200 2.667 7,320,600 2.4118 2.86%
2007-05-29 0 0.700 0.690 0.700 0.520 0.700 16,256,000 9,953,830 0.6123 2.333 2.300 2.333 1.733 2.333 4,876,800 2.0411 40.00%
2007-05-28 0 0.500 0.500 0.510 0.480 0.530 22,751,000 11,266,470 0.4952 1.667 1.667 1.700 1.600 1.767 6,825,300 1.6507 8.70%
2007-05-25 0 0.460 0.470 0.475 0.415 0.485 13,080,000 6,090,730 0.4657 1.533 1.567 1.583 1.383 1.617 3,924,000 1.5522 13.58%
2007-05-23 0 0.405 0.400 0.405 0.360 0.415 4,976,000 1,981,530 0.3982 1.350 1.333 1.350 1.200 1.383 1,492,800 1.3274 15.71%
2007-05-22 0 0.350 0.335 0.350 0.350 0.370 2,242,000 801,480 0.3575 1.167 1.117 1.167 1.167 1.233 672,600 1.1916 0.00%
2007-05-21 0 0.350 0.335 0.350 0.325 0.350 1,402,000 479,700 0.3422 1.167 1.117 1.167 1.083 1.167 420,600 1.1405 2.94%
2007-05-18 0 0.340 0.335 0.340 0.310 0.340 2,082,000 666,970 0.3204 1.133 1.117 1.133 1.033 1.133 624,600 1.0678 9.68%
2007-05-17 0 0.310 0.305 0.310 0.305 0.320 1,534,000 478,400 0.3119 1.033 1.017 1.033 1.017 1.067 460,200 1.0395 1.64%
2007-05-16 0 0.305 0.300 0.305 0.300 0.305 626,000 188,300 0.3008 1.017 1.000 1.017 1.000 1.017 187,800 1.0027 1.67%
2007-05-15 0 0.300 0.295 0.300 0.295 0.310 578,000 173,240 0.2997 1.000 0.983 1.000 0.983 1.033 173,400 0.9991 1.69%
2007-05-14 0 0.295 0.295 0.310 0.290 0.315 934,000 283,250 0.3033 0.983 0.983 1.033 0.967 1.050 280,200 1.0109 0.00%
2007-05-11 0 0.295 0.295 0.300 0.295 0.300 908,000 272,050 0.2996 0.983 0.983 1.000 0.983 1.000 272,400 0.9987 -1.67%
2007-05-10 0 0.300 0.290 0.305 0.300 0.300 500,000 150,000 0.3000 1.000 0.967 1.017 1.000 1.000 150,000 1.0000 -3.23%
2007-05-09 0 0.310 0.310 0.315 0.305 0.315 2,584,000 807,690 0.3126 1.033 1.033 1.050 1.017 1.050 775,200 1.0419 1.64%
2007-05-08 0 0.305 0.295 0.310 0.305 0.305 500,000 152,500 0.3050 1.017 0.983 1.033 1.017 1.017 150,000 1.0167 -1.61%
2007-05-07 0 0.310 0.300 0.325 0.310 0.310 150,000 46,500 0.3100 1.033 1.000 1.083 1.033 1.033 45,000 1.0333 0.00%
2007-05-04 0 0.310 0.310 0.320 0.310 0.315 248,000 77,950 0.3143 1.033 1.033 1.067 1.033 1.050 74,400 1.0477 3.33%
2007-05-03 0 0.300 0.290 0.310 0.300 0.315 1,792,000 543,320 0.3032 1.000 0.967 1.033 1.000 1.050 537,600 1.0106 -3.23%
2007-05-02 0 0.310 0.310 0.320 0.295 0.330 962,000 290,490 0.3020 1.033 1.033 1.067 0.983 1.100 288,600 1.0065 -1.59%
2007-04-30 0 0.315 0.315 0.330 0.300 0.340 910,000 280,500 0.3082 1.050 1.050 1.100 1.000 1.133 273,000 1.0275 -7.35%
2007-04-27 0 0.340 0.340 0.350 0.340 0.350 374,000 128,650 0.3440 1.133 1.133 1.167 1.133 1.167 112,200 1.1466 -2.86%
2007-04-26 0 0.350 0.345 0.350 0.340 0.385 2,180,000 782,610 0.3590 1.167 1.150 1.167 1.133 1.283 654,000 1.1967 -5.41%
2007-04-25 0 0.370 0.370 0.375 0.355 0.430 5,467,000 2,085,070 0.3814 1.233 1.233 1.250 1.183 1.433 1,640,100 1.2713 -7.50%
2007-04-24 0 0.400 0.400 0.405 0.280 0.405 9,643,000 3,392,505 0.3518 1.333 1.333 1.350 0.933 1.350 2,892,900 1.1727 48.15%
2007-04-23 0 0.270 0.270 0.280 0.260 0.285 584,000 161,330 0.2763 0.900 0.900 0.933 0.867 0.950 175,200 0.9208 5.88%
2007-04-20 0 0.255 0.255 0.260 - - 0 0 - 0.850 0.850 0.867 - - 0 - 2.00%
2007-04-19 0 0.250 0.250 0.255 0.249 0.255 642,000 161,730 0.2519 0.833 0.833 0.850 0.830 0.850 192,600 0.8397 -5.66%
2007-04-18 0 0.265 0.241 0.270 0.265 0.275 360,000 97,150 0.2699 0.883 0.803 0.900 0.883 0.917 108,000 0.8995 0.00%
2007-04-17 0 0.265 0.260 0.265 0.255 0.265 35,000 9,145 0.2613 0.883 0.867 0.883 0.850 0.883 10,500 0.8710 3.92%
2007-04-16 0 0.255 0.255 0.260 0.255 0.255 116,000 29,580 0.2550 0.850 0.850 0.867 0.850 0.850 34,800 0.8500 -1.92%
2007-04-13 0 0.260 0.247 0.260 0.244 0.260 400,000 102,080 0.2552 0.867 0.823 0.867 0.813 0.867 120,000 0.8507 7.44%
2007-04-12 0 0.242 0.242 0.260 0.236 0.270 422,000 103,924 0.2463 0.807 0.807 0.867 0.787 0.900 126,600 0.8209 -2.02%
2007-04-11 0 0.247 0.240 0.260 0.247 0.265 670,000 170,350 0.2543 0.823 0.800 0.867 0.823 0.883 201,000 0.8475 -6.79%
2007-04-10 0 0.265 0.265 0.270 0.260 0.270 2,821,000 746,365 0.2646 0.883 0.883 0.900 0.867 0.900 846,300 0.8819 3.92%
2007-04-04 0 0.255 0.250 0.255 0.233 0.295 19,840,000 4,595,990 0.2317 0.850 0.833 0.850 0.777 0.983 5,952,000 0.7722 10.87%
2007-04-03 0 0.230 0.221 0.234 0.221 0.230 529,000 120,984 0.2287 0.767 0.737 0.780 0.737 0.767 158,700 0.7623 4.55%
2007-04-02 0 0.220 0.220 0.233 0.220 0.239 210,000 47,530 0.2263 0.733 0.733 0.777 0.733 0.797 63,000 0.7544 0.46%
2007-03-30 0 0.219 0.219 0.230 0.219 0.228 178,000 39,918 0.2243 0.730 0.730 0.767 0.730 0.760 53,400 0.7475 -2.67%
2007-03-29 0 0.225 0.216 0.225 0.225 0.225 140,000 31,500 0.2250 0.750 0.720 0.750 0.750 0.750 42,000 0.7500 0.45%
2007-03-28 0 0.224 0.213 0.224 - - 0 0 - 0.747 0.710 0.747 - - 0 - 0.00%
2007-03-27 0 0.224 0.213 0.227 - - 0 0 - 0.747 0.710 0.757 - - 0 - 0.00%
2007-03-26 0 0.224 0.218 0.227 0.214 0.224 280,000 60,320 0.2154 0.747 0.727 0.757 0.713 0.747 84,000 0.7181 -3.03%
2007-03-23 0 0.231 0.215 0.231 - - 0 0 - 0.770 0.717 0.770 - - 0 - -0.43%
2007-03-22 0 0.232 0.213 0.232 - - 0 0 - 0.773 0.710 0.773 - - 0 - 0.00%
2007-03-21 0 0.232 0.215 0.232 0.233 0.233 50,000 11,650 0.2330 0.773 0.717 0.773 0.777 0.777 15,000 0.7767 6.42%
2007-03-20 0 0.218 0.216 0.237 0.212 0.218 224,000 48,808 0.2179 0.727 0.720 0.790 0.707 0.727 67,200 0.7263 -5.22%
2007-03-19 0 0.230 0.204 0.238 0.220 0.230 250,000 56,000 0.2240 0.767 0.680 0.793 0.733 0.767 75,000 0.7467 4.55%
2007-03-16 0 0.220 0.204 0.229 0.210 0.220 402,000 87,032 0.2165 0.733 0.680 0.763 0.700 0.733 120,600 0.7217 -3.93%
2007-03-15 0 0.229 0.200 0.230 - - 0 0 - 0.763 0.667 0.767 - - 0 - 0.00%
2007-03-14 0 0.229 - 0.230 - - 0 0 - 0.763 - 0.767 - - 0 - 0.00%
2007-03-13 0 0.229 0.200 0.230 - - 0 0 - 0.763 0.667 0.767 - - 0 - 0.00%
2007-03-12 0 0.229 - 0.230 - - 0 0 - 0.763 - 0.767 - - 0 - 0.00%
2007-03-09 0 0.229 0.202 0.229 - - 100,000 22,800 0.2280 0.763 0.673 0.763 - - 30,000 0.7600 0.00%
2007-03-08 0 0.229 0.201 0.229 - - 0 0 - 0.763 0.670 0.763 - - 0 - 0.00%
2007-03-07 0 0.229 0.203 0.229 - - 119 27 0.2269 0.763 0.677 0.763 - - 36 0.7563 -0.43%
2007-03-06 0 0.230 0.201 0.230 - - 0 0 - 0.767 0.670 0.767 - - 0 - 0.00%
2007-03-05 0 0.230 - 0.230 - - 0 0 - 0.767 - 0.767 - - 0 - -2.13%
2007-03-02 0 0.235 0.205 0.235 0.238 0.238 40,000 9,520 0.2380 0.783 0.683 0.783 0.793 0.793 12,000 0.7933 4.44%
2007-03-01 0 0.225 0.225 0.232 0.225 0.232 222,000 50,160 0.2259 0.750 0.750 0.773 0.750 0.773 66,600 0.7532 -4.26%
2007-02-28 0 0.235 0.220 0.235 0.220 0.235 160,000 36,700 0.2294 0.783 0.733 0.783 0.733 0.783 48,000 0.7646 2.17%
2007-02-27 0 0.230 0.220 0.235 - - 0 0 - 0.767 0.733 0.783 - - 0 - 0.00%
2007-02-26 0 0.230 0.230 0.238 0.227 0.243 592,000 137,362 0.2320 0.767 0.767 0.793 0.757 0.810 177,600 0.7734 -5.35%
2007-02-23 0 0.243 0.237 0.243 0.230 0.244 432,000 102,120 0.2364 0.810 0.790 0.810 0.767 0.813 129,600 0.7880 5.19%
2007-02-22 0 0.231 0.214 0.231 0.231 0.231 26,000 6,006 0.2310 0.770 0.713 0.770 0.770 0.770 7,800 0.7700 -0.43%
2007-02-21 0 0.232 0.215 0.232 - - 0 0 - 0.773 0.717 0.773 - - 0 - 0.00%
2007-02-16 0 0.232 0.214 0.232 0.232 0.232 178,000 41,296 0.2320 0.773 0.713 0.773 0.773 0.773 53,400 0.7733 0.00%
2007-02-15 0 0.232 0.220 0.232 0.232 0.233 260,000 60,520 0.2328 0.773 0.733 0.773 0.773 0.777 78,000 0.7759 -0.85%
2007-02-14 0 0.234 0.230 0.234 0.210 0.236 256,000 56,892 0.2222 0.780 0.767 0.780 0.700 0.787 76,800 0.7408 -1.68%
2007-02-13 0 0.238 - 0.238 0.225 0.243 246,000 59,022 0.2399 0.793 - 0.793 0.750 0.810 73,800 0.7998 4.85%
2007-02-12 0 0.227 0.225 0.227 0.220 0.227 934,000 208,678 0.2234 0.757 0.750 0.757 0.733 0.757 280,200 0.7447 6.57%
2007-02-09 0 0.213 0.207 0.216 0.205 0.213 150,000 31,550 0.2103 0.710 0.690 0.720 0.683 0.710 45,000 0.7011 3.90%
2007-02-08 0 0.205 0.205 0.215 0.200 0.214 182,000 38,240 0.2101 0.683 0.683 0.717 0.667 0.713 54,600 0.7004 -3.30%
2007-02-07 0 0.212 0.210 0.219 0.212 0.212 186,000 39,432 0.2120 0.707 0.700 0.730 0.707 0.707 55,800 0.7067 0.00%
2007-02-06 0 0.212 0.205 0.215 - - 0 0 - 0.707 0.683 0.717 - - 0 - 0.00%
2007-02-05 0 0.212 0.201 0.217 0.212 0.213 170,000 36,070 0.2122 0.707 0.670 0.723 0.707 0.710 51,000 0.7073 1.92%
2007-02-02 0 0.208 0.211 0.212 0.211 0.211 120,000 25,320 0.2110 0.693 0.703 0.707 0.703 0.703 36,000 0.7033 0.00%
2007-02-01 0 0.208 0.208 0.211 0.205 0.223 641,000 134,780 0.2103 0.693 0.693 0.703 0.683 0.743 192,300 0.7009 -7.14%
2007-01-31 0 0.224 0.204 0.224 - - 0 0 - 0.747 0.680 0.747 - - 0 - -3.45%
2007-01-30 0 0.232 0.204 0.232 - - 0 0 - 0.773 0.680 0.773 - - 0 - -0.85%
2007-01-29 0 0.234 0.221 0.236 0.221 0.235 316,000 71,828 0.2273 0.780 0.737 0.787 0.737 0.783 94,800 0.7577 6.36%
2007-01-26 0 0.220 0.204 0.221 0.210 0.220 320,000 68,448 0.2139 0.733 0.680 0.737 0.700 0.733 96,000 0.7130 7.84%
2007-01-25 0 0.204 0.204 0.210 0.204 0.205 152,000 31,058 0.2043 0.680 0.680 0.700 0.680 0.683 45,600 0.6811 0.00%
2007-01-24 0 0.204 0.204 0.210 0.204 0.204 162,000 33,048 0.2040 0.680 0.680 0.700 0.680 0.680 48,600 0.6800 0.00%
2007-01-23 0 0.204 0.203 0.210 0.202 0.210 76,000 15,614 0.2054 0.680 0.677 0.700 0.673 0.700 22,800 0.6848 0.49%
2007-01-22 0 0.203 0.203 0.234 0.203 0.205 482,000 98,396 0.2041 0.677 0.677 0.780 0.677 0.683 144,600 0.6805 -0.98%
2007-01-19 0 0.205 0.205 0.215 0.203 0.204 160,000 32,590 0.2037 0.683 0.683 0.717 0.677 0.680 48,000 0.6790 -0.49%
2007-01-18 0 0.206 0.206 0.214 0.202 0.206 84,000 17,034 0.2028 0.687 0.687 0.713 0.673 0.687 25,200 0.6760 0.98%
2007-01-17 0 0.204 0.203 0.214 0.202 0.214 304,000 61,932 0.2037 0.680 0.677 0.713 0.673 0.713 91,200 0.6791 -5.12%
2007-01-16 0 0.215 0.202 0.215 0.199 0.218 460,000 95,122 0.2068 0.717 0.673 0.717 0.663 0.727 138,000 0.6893 -2.27%
2007-01-15 0 0.220 0.203 0.220 0.220 0.220 8,000 1,760 0.2200 0.733 0.677 0.733 0.733 0.733 2,400 0.7333 1.85%
2007-01-12 0 0.216 0.214 0.216 0.214 0.216 42,000 9,068 0.2159 0.720 0.713 0.720 0.713 0.720 12,600 0.7197 0.47%
2007-01-11 0 0.215 0.215 0.238 0.215 0.215 4,000 860 0.2150 0.717 0.717 0.793 0.717 0.717 1,200 0.7167 -8.51%
2007-01-10 0 0.235 0.215 0.240 - - 0 0 - 0.783 0.717 0.800 - - 0 - 0.00%
2007-01-09 0 0.235 0.213 0.240 - - 0 0 - 0.783 0.710 0.800 - - 0 - 0.00%
2007-01-08 0 0.235 0.216 0.235 0.235 0.235 220,000 51,700 0.2350 0.783 0.720 0.783 0.783 0.783 66,000 0.7833 0.00%
2007-01-05 0 0.235 0.213 0.235 0.213 0.235 304,000 68,240 0.2245 0.783 0.710 0.783 0.710 0.783 91,200 0.7482 10.33%
2007-01-04 0 0.213 0.212 0.240 0.213 0.213 100,000 21,300 0.2130 0.710 0.707 0.800 0.710 0.710 30,000 0.7100 -8.71%
2007-01-03 0 0.250 - 0.265 0.250 0.270 16,000 4,160 0.2600 0.778 - 0.824 0.778 0.840 5,143 0.8089 -9.09%
2007-01-02 0 0.275 0.265 0.275 - - 0 0 - 0.856 0.824 0.856 - - 0 - 0.00%
2006-12-29 0 0.275 0.250 0.275 0.260 0.275 11,000 2,995 0.2723 0.856 0.778 0.856 0.809 0.856 3,536 0.8471 10.00%
2006-12-28 0 0.250 0.250 0.255 0.250 0.255 274,000 68,510 0.2500 0.778 0.778 0.793 0.778 0.793 88,071 0.7779 -1.96%
2006-12-27 0 0.255 0.250 0.255 0.249 0.280 510,200 130,721 0.2562 0.793 0.778 0.793 0.775 0.871 163,993 0.7971 2.41%
2006-12-22 0 0.249 0.238 0.249 0.218 0.260 548,000 125,072 0.2282 0.775 0.740 0.775 0.678 0.809 176,143 0.7101 -11.07%
2006-12-21 1 - - - - - 0 0 - 0.871 - - - - 0 - 0.00%
2006-12-20 0 0.280 0.260 0.280 - - 0 0 - 0.871 0.809 0.871 - - 0 - 0.00%
2006-12-19 0 0.280 0.265 0.280 0.270 0.280 82,000 22,440 0.2737 0.871 0.824 0.871 0.840 0.871 26,357 0.8514 0.00%
2006-12-18 0 0.280 0.280 0.290 0.280 0.280 70,000 19,600 0.2800 0.871 0.871 0.902 0.871 0.871 22,500 0.8711 0.00%
2006-12-15 0 0.280 0.255 0.280 0.280 0.280 100,000 28,000 0.2800 0.871 0.793 0.871 0.871 0.871 32,143 0.8711 -3.45%
2006-12-14 0 0.290 0.260 0.295 - - 0 0 - 0.902 0.809 0.918 - - 0 - 0.00%
2006-12-13 0 0.290 0.270 0.300 0.285 0.290 200,000 57,500 0.2875 0.902 0.840 0.933 0.887 0.902 64,286 0.8944 11.54%
2006-12-12 0 0.260 0.240 0.290 - - 0 0 - 0.809 0.747 0.902 - - 0 - 0.00%
2006-12-11 0 0.260 0.260 0.290 - - 0 0 - 0.809 0.809 0.902 - - 0 - 1.96%
2006-12-08 0 0.255 0.250 0.290 - - 0 0 - 0.793 0.778 0.902 - - 0 - 0.00%
2006-12-07 0 0.255 0.245 0.290 - - 0 0 - 0.793 0.762 0.902 - - 0 - 0.00%
2006-12-06 0 0.255 0.245 0.295 - - 0 0 - 0.793 0.762 0.918 - - 0 - 0.00%
2006-12-05 0 0.255 0.245 0.295 - - 0 0 - 0.793 0.762 0.918 - - 0 - 0.00%
2006-12-04 0 0.255 0.246 0.295 - - 0 0 - 0.793 0.765 0.918 - - 0 - 0.00%
2006-12-01 0 0.255 0.231 0.295 0.255 0.295 580,000 148,700 0.2564 0.793 0.719 0.918 0.793 0.918 186,429 0.7976 -13.56%
2006-11-30 0 0.295 0.255 0.295 0.295 0.295 100,000 29,500 0.2950 0.918 0.793 0.918 0.918 0.918 32,143 0.9178 0.00%
2006-11-29 0 0.295 0.255 0.300 - - 0 0 - 0.918 0.793 0.933 - - 0 - 0.00%
2006-11-28 0 0.295 0.275 0.295 0.290 0.300 150,000 43,800 0.2920 0.918 0.856 0.918 0.902 0.933 48,214 0.9084 1.72%
2006-11-27 0 0.290 0.260 0.290 0.290 0.290 140,000 40,600 0.2900 0.902 0.809 0.902 0.902 0.902 45,000 0.9022 3.57%
2006-11-24 0 0.280 0.270 0.285 - - 0 0 - 0.871 0.840 0.887 - - 0 - 0.00%
2006-11-23 0 0.280 0.280 0.290 0.280 0.280 200,000 56,000 0.2800 0.871 0.871 0.902 0.871 0.871 64,286 0.8711 3.70%
2006-11-22 0 0.270 0.255 0.275 0.270 0.270 260,000 70,200 0.2700 0.840 0.793 0.856 0.840 0.840 83,571 0.8400 5.88%
2006-11-21 0 0.255 0.255 0.285 - - 0 0 - 0.793 0.793 0.887 - - 0 - 0.00%
2006-11-20 0 0.255 0.255 0.290 - - 23,833,333 6,196,667 0.2600 0.793 0.793 0.902 - - 7,660,714 0.8089 3.66%
2006-11-17 0 0.246 0.246 0.305 0.245 0.245 50,000 12,250 0.2450 0.765 0.765 0.949 0.762 0.762 16,071 0.7622 -7.17%
2006-11-16 0 0.265 0.265 0.300 - - 0 0 - 0.824 0.824 0.933 - - 0 - 3.92%
2006-11-15 0 0.255 0.250 0.305 - - 0 0 - 0.793 0.778 0.949 - - 0 - 0.00%
2006-11-14 0 0.255 0.250 0.305 - - 0 0 - 0.793 0.778 0.949 - - 0 - 0.00%
2006-11-13 0 0.255 0.255 0.310 - - 0 0 - 0.793 0.793 0.964 - - 0 - 0.00%
2006-11-10 0 0.255 0.250 0.280 - - 0 0 - 0.793 0.778 0.871 - - 0 - 0.00%
2006-11-09 0 0.255 0.250 0.285 - - 0 0 - 0.793 0.778 0.887 - - 0 - 0.00%
2006-11-08 0 0.255 0.250 0.310 - - 0 0 - 0.793 0.778 0.964 - - 0 - 0.00%
2006-11-07 0 0.255 0.255 0.280 - - 0 0 - 0.793 0.793 0.871 - - 0 - 0.00%
2006-11-06 0 0.255 0.250 0.280 - - 0 0 - 0.793 0.778 0.871 - - 0 - 0.00%
2006-11-03 0 0.255 0.242 0.285 - - 0 0 - 0.793 0.753 0.887 - - 0 - 0.00%
2006-11-02 0 0.255 0.255 0.285 - - 0 0 - 0.793 0.793 0.887 - - 0 - 0.00%
2006-11-01 0 0.255 0.255 0.275 0.250 0.250 50,000 12,500 0.2500 0.793 0.793 0.856 0.778 0.778 16,071 0.7778 -3.77%
2006-10-31 0 0.265 0.250 0.300 - - 0 0 - 0.824 0.778 0.933 - - 0 - 0.00%
2006-10-27 0 0.265 0.265 0.290 - - 0 0 - 0.824 0.824 0.902 - - 0 - 0.00%
2006-10-26 0 0.265 0.265 0.290 - - 0 0 - 0.824 0.824 0.902 - - 0 - 0.00%
2006-10-25 0 0.265 0.260 0.265 0.265 0.265 180,000 47,700 0.2650 0.824 0.809 0.824 0.824 0.824 57,857 0.8244 0.00%
2006-10-24 0 0.265 0.265 0.270 0.265 0.265 50,000 13,250 0.2650 0.824 0.824 0.840 0.824 0.824 16,071 0.8244 1.92%
2006-10-23 0 0.260 0.260 0.275 0.260 0.260 30,000 7,800 0.2600 0.809 0.809 0.856 0.809 0.809 9,643 0.8089 0.00%
2006-10-20 0 0.260 0.255 0.275 - - 0 0 - 0.809 0.793 0.856 - - 0 - 0.00%
2006-10-19 0 0.260 0.260 0.280 0.260 0.275 260,000 70,380 0.2707 0.809 0.809 0.871 0.809 0.856 83,571 0.8422 1.96%
2006-10-18 0 0.255 0.250 0.270 0.255 0.255 100,000 25,500 0.2550 0.793 0.778 0.840 0.793 0.793 32,143 0.7933 -5.56%
2006-10-17 0 0.270 0.245 0.280 - - 0 0 - 0.840 0.762 0.871 - - 0 - 0.00%
2006-10-16 0 0.270 0.270 0.280 0.250 0.250 10,000 2,500 0.2500 0.840 0.840 0.871 0.778 0.778 3,214 0.7778 -3.57%
2006-10-13 0 0.280 0.260 0.280 - - 0 0 - 0.871 0.809 0.871 - - 0 - 0.00%
2006-10-12 0 0.280 0.265 0.280 - - 0 0 - 0.871 0.824 0.871 - - 0 - -1.75%
2006-10-11 0 0.285 - 0.290 - - 0 0 - 0.887 - 0.902 - - 0 - 0.00%
2006-10-10 0 0.285 0.280 0.285 0.285 0.285 60,000 17,100 0.2850 0.887 0.871 0.887 0.887 0.887 19,286 0.8867 5.56%
2006-10-09 0 0.270 0.260 0.305 0.270 0.270 50,000 13,500 0.2700 0.840 0.809 0.949 0.840 0.840 16,071 0.8400 0.00%
2006-10-06 0 0.270 0.270 0.290 0.270 0.275 100,000 27,050 0.2705 0.840 0.840 0.902 0.840 0.856 32,143 0.8416 0.00%
2006-10-05 0 0.270 0.260 0.300 - - 0 0 - 0.840 0.809 0.933 - - 0 - 0.00%
2006-10-04 0 0.270 0.265 0.290 - - 0 0 - 0.840 0.824 0.902 - - 0 - 0.00%
2006-10-03 0 0.270 0.270 0.290 0.255 0.270 20,000 5,250 0.2625 0.840 0.840 0.902 0.793 0.840 6,429 0.8167 -10.00%
2006-09-29 0 0.300 0.240 0.300 - - 0 0 - 0.933 0.747 0.933 - - 0 - 0.00%
2006-09-28 0 0.300 0.300 0.315 0.300 0.300 6,000 1,800 0.3000 0.933 0.933 0.980 0.933 0.933 1,929 0.9333 0.00%
2006-09-27 0 0.300 0.247 0.300 - - 0 0 - 0.933 0.768 0.933 - - 0 - 0.00%
2006-09-26 0 0.300 0.260 0.310 - - 0 0 - 0.933 0.809 0.964 - - 0 - 0.00%
2006-09-25 0 0.300 0.220 0.300 - - 0 0 - 0.933 0.684 0.933 - - 0 - -3.23%
2006-09-22 0 0.310 0.240 0.310 - - 0 0 - 0.964 0.747 0.964 - - 0 - 0.00%
2006-09-21 0 0.310 0.265 0.310 0.320 0.320 100,000 32,000 0.3200 0.964 0.824 0.964 0.996 0.996 32,143 0.9956 -6.06%
2006-09-20 0 0.330 0.270 0.330 0.335 0.340 116,000 39,360 0.3393 1.027 0.840 1.027 1.042 1.058 37,286 1.0556 22.22%
2006-09-19 0 0.270 0.250 0.310 - - 0 0 - 0.840 0.778 0.964 - - 0 - 0.00%
2006-09-18 0 0.270 0.250 0.280 - - 0 0 - 0.840 0.778 0.871 - - 0 - 0.00%
2006-09-15 0 0.270 0.255 0.295 - - 0 0 - 0.840 0.793 0.918 - - 0 - 0.00%
2006-09-14 0 0.270 0.255 0.275 0.270 0.270 100,000 27,000 0.2700 0.840 0.793 0.856 0.840 0.840 32,143 0.8400 1.89%
2006-09-13 0 0.265 0.255 0.300 0.255 0.275 380,000 99,700 0.2624 0.824 0.793 0.933 0.793 0.856 122,143 0.8163 -7.02%
2006-09-12 0 0.285 0.260 0.310 - - 0 0 - 0.887 0.809 0.964 - - 0 - 0.00%
2006-09-11 0 0.285 0.248 - - - 0 0 - 0.887 0.772 - - - 0 - 0.00%
2006-09-08 0 0.285 0.260 0.345 - - 0 0 - 0.887 0.809 1.073 - - 0 - 0.00%
2006-09-07 0 0.285 0.260 - - - 0 0 - 0.887 0.809 - - - 0 - 0.00%
2006-09-06 0 0.285 0.250 0.290 - - 0 0 - 0.887 0.778 0.902 - - 0 - 0.00%
2006-09-05 0 0.285 0.243 0.315 - - 0 0 - 0.887 0.756 0.980 - - 0 - 0.00%
2006-09-04 0 0.285 0.255 - - - 0 0 - 0.887 0.793 - - - 0 - 0.00%
2006-09-01 0 0.285 0.250 0.350 - - 0 0 - 0.887 0.778 1.089 - - 0 - 0.00%
2006-08-31 0 0.285 0.255 0.345 - - 0 0 - 0.887 0.793 1.073 - - 0 - 0.00%
2006-08-30 0 0.285 0.260 0.285 - - 0 0 - 0.887 0.809 0.887 - - 0 - 0.00%
2006-08-29 0 0.285 0.260 0.300 - - 0 0 - 0.887 0.809 0.933 - - 0 - 0.00%
2006-08-28 0 0.285 0.255 0.310 - - 0 0 - 0.887 0.793 0.964 - - 0 - 0.00%
2006-08-25 0 0.285 0.260 0.295 - - 0 0 - 0.887 0.809 0.918 - - 0 - 0.00%
2006-08-24 0 0.285 0.270 0.285 0.270 0.285 158,000 44,720 0.2830 0.887 0.840 0.887 0.840 0.887 50,786 0.8806 9.62%
2006-08-23 0 0.260 0.260 0.280 0.260 0.260 120,000 31,200 0.2600 0.809 0.809 0.871 0.809 0.809 38,571 0.8089 -5.45%
2006-08-22 0 0.275 0.275 0.280 0.275 0.285 568,000 158,950 0.2798 0.856 0.856 0.871 0.856 0.887 182,571 0.8706 -3.51%
2006-08-21 0 0.285 - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2006-08-18 0 0.285 0.265 0.285 - - 0 0 - 0.887 0.824 0.887 - - 0 - 0.00%
2006-08-17 0 0.285 0.270 0.310 - - 0 0 - 0.887 0.840 0.964 - - 0 - 0.00%
2006-08-16 0 0.285 0.285 0.290 0.280 0.280 160,000 44,800 0.2800 0.887 0.887 0.902 0.871 0.871 51,429 0.8711 3.64%
2006-08-15 0 0.275 0.265 - - - 0 0 - 0.856 0.824 - - - 0 - 0.00%
2006-08-14 0 0.275 0.270 0.300 - - 0 0 - 0.856 0.840 0.933 - - 0 - 0.00%
2006-08-11 0 0.275 0.270 0.305 0.275 0.275 16,000 4,400 0.2750 0.856 0.840 0.949 0.856 0.856 5,143 0.8556 0.00%
2006-08-10 0 0.275 0.270 0.275 - - 0 0 - 0.856 0.840 0.856 - - 0 - 0.00%
2006-08-09 0 0.275 0.275 0.295 - - 0 0 - 0.856 0.856 0.918 - - 0 - 0.00%
2006-08-08 0 0.275 0.250 - - - 0 0 - 0.856 0.778 - - - 0 - 0.00%
2006-08-07 0 0.275 0.270 - - - 0 0 - 0.856 0.840 - - - 0 - 0.00%
2006-08-04 0 0.275 0.270 0.300 - - 0 0 - 0.856 0.840 0.933 - - 0 - 0.00%
2006-08-03 0 0.275 0.270 0.300 - - 0 0 - 0.856 0.840 0.933 - - 0 - 0.00%
2006-08-02 0 0.275 0.275 0.310 0.270 0.270 30,000 8,100 0.2700 0.856 0.856 0.964 0.840 0.840 9,643 0.8400 -5.17%
2006-08-01 0 0.290 0.275 0.330 - - 0 0 - 0.902 0.856 1.027 - - 0 - 0.00%
2006-07-31 0 0.290 0.270 0.310 - - 0 0 - 0.902 0.840 0.964 - - 0 - 0.00%
2006-07-28 0 0.290 0.270 0.375 - - 0 0 - 0.902 0.840 1.167 - - 0 - 0.00%
2006-07-27 0 0.290 0.270 0.300 - - 0 0 - 0.902 0.840 0.933 - - 0 - 0.00%
2006-07-26 0 0.290 0.270 - - - 0 0 - 0.902 0.840 - - - 0 - 0.00%
2006-07-25 0 0.290 0.275 0.310 - - 0 0 - 0.902 0.856 0.964 - - 0 - 0.00%
2006-07-24 0 0.290 0.275 - - - 0 0 - 0.902 0.856 - - - 0 - 0.00%
2006-07-21 0 0.290 0.275 0.320 - - 0 0 - 0.902 0.856 0.996 - - 0 - 0.00%
2006-07-20 0 0.290 0.290 0.320 - - 0 0 - 0.902 0.902 0.996 - - 0 - 0.00%
2006-07-19 0 0.290 0.275 - - - 0 0 - 0.902 0.856 - - - 0 - 0.00%
2006-07-18 0 0.290 0.270 - - - 0 0 - 0.902 0.840 - - - 0 - 0.00%
2006-07-17 0 0.290 0.270 - - - 0 0 - 0.902 0.840 - - - 0 - 0.00%
2006-07-14 0 0.290 0.265 0.300 - - 0 0 - 0.902 0.824 0.933 - - 0 - 0.00%
2006-07-13 0 0.290 0.270 - - - 0 0 - 0.902 0.840 - - - 0 - 0.00%
2006-07-12 0 0.290 0.275 0.310 - - 0 0 - 0.902 0.856 0.964 - - 0 - 0.00%
2006-07-11 0 0.290 0.270 - - - 0 0 - 0.902 0.840 - - - 0 - 0.00%
2006-07-10 0 0.290 0.290 0.310 - - 0 0 - 0.902 0.902 0.964 - - 0 - 0.00%
2006-07-07 0 0.290 0.275 - - - 0 0 - 0.902 0.856 - - - 0 - 0.00%
2006-07-06 0 0.290 0.280 0.305 - - 0 0 - 0.902 0.871 0.949 - - 0 - 0.00%
2006-07-05 0 0.290 0.290 - 0.265 0.265 30,000 7,950 0.2650 0.902 0.902 - 0.824 0.824 9,643 0.8244 0.00%
2006-07-04 0 0.290 0.290 0.300 0.290 0.290 30,000 8,700 0.2900 0.902 0.902 0.933 0.902 0.902 9,643 0.9022 0.00%
2006-07-03 0 0.290 0.290 0.345 0.280 0.280 26,000 7,280 0.2800 0.902 0.902 1.073 0.871 0.871 8,357 0.8711 -1.69%
2006-06-30 0 0.295 0.285 0.300 - - 0 0 - 0.918 0.887 0.933 - - 0 - 0.00%
2006-06-29 0 0.295 0.275 0.310 - - 0 0 - 0.918 0.856 0.964 - - 0 - 0.00%
2006-06-28 0 0.295 0.265 0.310 - - 0 0 - 0.918 0.824 0.964 - - 0 - 0.00%
2006-06-27 0 0.295 0.265 0.295 - - 0 0 - 0.918 0.824 0.918 - - 0 - -1.67%
2006-06-26 0 0.300 0.265 0.310 - - 0 0 - 0.933 0.824 0.964 - - 0 - 0.00%
2006-06-23 0 0.300 0.275 0.305 0.300 0.300 126,000 37,800 0.3000 0.933 0.856 0.949 0.933 0.933 40,500 0.9333 11.11%
2006-06-22 0 0.270 0.250 - - - 0 0 - 0.840 0.778 - - - 0 - 0.00%
2006-06-21 0 0.270 0.270 0.300 - - 11,230,000 3,032,100 0.2700 0.840 0.840 0.933 - - 3,609,643 0.8400 0.00%
2006-06-20 0 0.270 0.270 0.300 - - 0 0 - 0.840 0.840 0.933 - - 0 - 0.00%
2006-06-19 0 0.270 0.270 0.300 0.250 0.250 26,000 6,500 0.2500 0.840 0.840 0.933 0.778 0.778 8,357 0.7778 -10.00%
2006-06-16 0 0.300 0.270 0.320 - - 0 0 - 0.933 0.840 0.996 - - 0 - 0.00%
2006-06-15 0 0.300 0.270 0.300 - - 0 0 - 0.933 0.840 0.933 - - 0 - 0.00%
2006-06-14 0 0.300 0.275 0.310 - - 0 0 - 0.933 0.856 0.964 - - 0 - 0.00%
2006-06-13 0 0.300 0.240 0.310 - - 0 0 - 0.933 0.747 0.964 - - 0 - 0.00%
2006-06-12 0 0.300 0.285 0.305 - - 0 0 - 0.933 0.887 0.949 - - 0 - 0.00%
2006-06-09 0 0.300 0.250 0.310 - - 0 0 - 0.933 0.778 0.964 - - 0 - 0.00%
2006-06-08 0 0.300 - 0.380 - - 1,774,000 528,652 0.2980 0.933 - 1.182 - - 570,214 0.9271 0.00%
2006-06-07 0 0.300 0.285 0.305 0.295 0.300 100,000 29,750 0.2975 0.933 0.887 0.949 0.918 0.933 32,143 0.9256 5.26%
2006-06-06 0 0.285 0.285 0.295 0.285 0.285 30,000 8,550 0.2850 0.887 0.887 0.918 0.887 0.887 9,643 0.8867 0.00%
2006-06-05 0 0.285 0.280 0.295 0.280 0.285 230,000 65,400 0.2843 0.887 0.871 0.918 0.871 0.887 73,929 0.8846 1.79%
2006-06-02 0 0.280 0.280 0.300 0.275 0.285 66,000 18,410 0.2789 0.871 0.871 0.933 0.856 0.887 21,214 0.8678 0.00%
2006-06-01 0 0.280 0.280 - 0.245 0.280 554,000 148,050 0.2672 0.871 0.871 - 0.762 0.871 178,071 0.8314 12.00%
2006-05-30 0 0.250 0.240 0.280 0.250 0.275 254,000 65,500 0.2579 0.778 0.747 0.871 0.778 0.856 81,643 0.8023 -7.41%
2006-05-29 0 0.270 0.250 0.275 0.270 0.270 200,000 54,000 0.2700 0.840 0.778 0.856 0.840 0.840 64,286 0.8400 -1.82%
2006-05-26 0 0.275 0.247 0.275 0.275 0.275 38,000 10,450 0.2750 0.856 0.768 0.856 0.856 0.856 12,214 0.8556 -3.51%
2006-05-25 0 0.285 0.270 0.290 - - 0 0 - 0.887 0.840 0.902 - - 0 - 0.00%
2006-05-24 0 0.285 0.255 0.295 - - 0 0 - 0.887 0.793 0.918 - - 0 - 0.00%
2006-05-23 0 0.285 0.285 0.300 0.280 0.280 40,000 11,200 0.2800 0.887 0.887 0.933 0.871 0.871 12,857 0.8711 0.00%
2006-05-22 0 0.285 0.285 0.310 0.280 0.280 2,000 560 0.2800 0.887 0.887 0.964 0.871 0.871 643 0.8711 -6.56%
2006-05-19 0 0.305 0.285 0.310 - - 0 0 - 0.949 0.887 0.964 - - 0 - 0.00%
2006-05-18 0 0.305 0.280 0.310 - - 0 0 - 0.949 0.871 0.964 - - 0 - 0.00%
2006-05-17 0 0.305 0.280 0.310 - - 0 0 - 0.949 0.871 0.964 - - 0 - 0.00%
2006-05-16 0 0.305 0.305 0.315 - - 0 0 - 0.949 0.949 0.980 - - 0 - 1.67%
2006-05-15 0 0.300 0.300 0.310 0.290 0.290 100,000 29,000 0.2900 0.933 0.933 0.964 0.902 0.902 32,143 0.9022 0.00%
2006-05-12 0 0.300 0.300 0.315 0.300 0.300 100,000 30,000 0.3000 0.933 0.933 0.980 0.933 0.933 32,143 0.9333 -3.23%
2006-05-11 0 0.310 0.300 0.315 - - 0 0 - 0.964 0.933 0.980 - - 0 - 0.00%
2006-05-10 0 0.310 0.300 0.310 0.300 0.320 152,000 46,290 0.3045 0.964 0.933 0.964 0.933 0.996 48,857 0.9475 0.00%
2006-05-09 0 0.310 0.300 0.310 0.310 0.310 20,000 6,200 0.3100 0.964 0.933 0.964 0.964 0.964 6,429 0.9644 -1.59%
2006-05-08 0 0.315 0.310 0.315 0.305 0.315 80,000 25,100 0.3138 0.980 0.964 0.980 0.949 0.980 25,714 0.9761 -1.56%
2006-05-04 0 0.320 0.305 0.320 0.320 0.320 10,000 3,200 0.3200 0.996 0.949 0.996 0.996 0.996 3,214 0.9956 1.59%
2006-05-03 0 0.315 0.305 0.325 - - 0 0 - 0.980 0.949 1.011 - - 0 - 0.00%
2006-05-02 0 0.315 0.310 0.330 0.310 0.315 200,000 62,500 0.3125 0.980 0.964 1.027 0.964 0.980 64,286 0.9722 1.61%
2006-04-28 0 0.310 0.310 0.320 0.300 0.305 380,000 114,900 0.3024 0.964 0.964 0.996 0.933 0.949 122,143 0.9407 -6.06%
2006-04-27 0 0.330 0.315 0.330 0.330 0.330 20,000 6,600 0.3300 1.027 0.980 1.027 1.027 1.027 6,429 1.0267 -1.49%
2006-04-26 0 0.335 0.315 0.335 - - 0 0 - 1.042 0.980 1.042 - - 0 - 0.00%
2006-04-25 0 0.335 0.315 0.335 - - 0 0 - 1.042 0.980 1.042 - - 0 - 0.00%
2006-04-24 0 0.335 0.315 0.340 0.335 0.335 80,000 26,800 0.3350 1.042 0.980 1.058 1.042 1.042 25,714 1.0422 1.52%
2006-04-21 0 0.330 0.325 0.335 0.330 0.340 176,000 58,540 0.3326 1.027 1.011 1.042 1.027 1.058 56,571 1.0348 -2.94%
2006-04-20 0 0.340 0.330 0.340 0.325 0.350 130,000 44,250 0.3404 1.058 1.027 1.058 1.011 1.089 41,786 1.0590 1.49%
2006-04-19 0 0.335 0.335 0.380 - - 0 0 - 1.042 1.042 1.182 - - 0 - 0.00%
2006-04-18 0 0.335 0.325 0.360 - - 0 0 - 1.042 1.011 1.120 - - 0 - 0.00%
2006-04-13 0 0.335 0.325 0.380 - - 0 0 - 1.042 1.011 1.182 - - 0 - 0.00%
2006-04-12 0 0.335 0.330 0.380 - - 0 0 - 1.042 1.027 1.182 - - 0 - 0.00%
2006-04-11 0 0.335 0.330 0.395 - - 0 0 - 1.042 1.027 1.229 - - 0 - 0.00%
2006-04-10 0 0.335 0.330 0.400 - - 0 0 - 1.042 1.027 1.244 - - 0 - 0.00%
2006-04-07 0 0.335 0.325 0.375 - - 0 0 - 1.042 1.011 1.167 - - 0 - 0.00%
2006-04-06 0 0.335 0.335 0.395 0.335 0.335 13,681 4,541 0.3319 1.042 1.042 1.229 1.042 1.042 4,397 1.0326 0.00%
2006-04-04 0 0.335 0.325 0.370 - - 0 0 - 1.042 1.011 1.151 - - 0 - 0.00%
2006-04-03 0 0.335 0.325 0.395 - - 0 0 - 1.042 1.011 1.229 - - 0 - 0.00%
2006-03-31 0 0.335 0.325 0.400 - - 0 0 - 1.042 1.011 1.244 - - 0 - 0.00%
2006-03-30 0 0.335 0.335 0.395 0.325 0.325 2,000 650 0.3250 1.042 1.042 1.229 1.011 1.011 643 1.0111 0.00%
2006-03-29 0 0.335 0.325 0.400 - - 0 0 - 1.042 1.011 1.244 - - 0 - 0.00%
2006-03-28 0 0.335 0.330 0.350 - - 0 0 - 1.042 1.027 1.089 - - 0 - 0.00%
2006-03-27 0 0.335 0.335 0.350 - - 0 0 - 1.042 1.042 1.089 - - 0 - 1.52%
2006-03-24 0 0.330 0.330 0.350 0.330 0.330 30,000 9,900 0.3300 1.027 1.027 1.089 1.027 1.027 9,643 1.0267 -1.49%
2006-03-23 0 0.335 0.320 0.360 - - 0 0 - 1.042 0.996 1.120 - - 0 - 0.00%
2006-03-22 0 0.335 0.325 0.400 - - 0 0 - 1.042 1.011 1.244 - - 0 - 0.00%
2006-03-21 0 0.335 0.335 0.380 0.320 0.320 22,000 7,040 0.3200 1.042 1.042 1.182 0.996 0.996 7,071 0.9956 -6.94%
2006-03-20 0 0.360 0.330 0.370 - - 0 0 - 1.120 1.027 1.151 - - 0 - 0.00%
2006-03-17 0 0.360 0.325 0.365 - - 0 0 - 1.120 1.011 1.136 - - 0 - 0.00%
2006-03-16 0 0.360 0.320 0.370 - - 0 0 - 1.120 0.996 1.151 - - 0 - 0.00%
2006-03-15 0 0.360 0.320 0.365 0.360 0.365 270,000 97,200 0.3600 1.120 0.996 1.136 1.120 1.136 86,786 1.1200 0.00%
2006-03-14 0 0.360 0.340 0.380 0.350 0.360 172,000 60,820 0.3536 1.120 1.058 1.182 1.089 1.120 55,286 1.1001 14.29%
2006-03-13 0 0.315 0.310 0.340 - - 0 0 - 0.980 0.964 1.058 - - 0 - 0.00%
2006-03-10 0 0.315 0.310 0.340 - - 0 0 - 0.980 0.964 1.058 - - 0 - 0.00%
2006-03-09 0 0.315 0.315 0.395 0.310 0.310 40,000 12,400 0.3100 0.980 0.980 1.229 0.964 0.964 12,857 0.9644 0.00%
2006-03-08 0 0.315 0.315 0.400 0.310 0.310 4,000 1,240 0.3100 0.980 0.980 1.244 0.964 0.964 1,286 0.9644 -4.55%
2006-03-07 0 0.330 0.320 0.395 - - 0 0 - 1.027 0.996 1.229 - - 0 - 0.00%
2006-03-06 0 0.330 0.320 0.340 - - 0 0 - 1.027 0.996 1.058 - - 0 - 0.00%
2006-03-03 0 0.330 0.320 0.350 - - 0 0 - 1.027 0.996 1.089 - - 0 - 0.00%
2006-03-02 0 0.330 0.320 0.360 - - 0 0 - 1.027 0.996 1.120 - - 0 - 0.00%
2006-03-01 0 0.330 0.310 0.340 - - 0 0 - 1.027 0.964 1.058 - - 0 - 0.00%
2006-02-28 0 0.330 0.320 0.395 0.315 0.330 80,000 25,950 0.3244 1.027 0.996 1.229 0.980 1.027 25,714 1.0092 3.13%
2006-02-27 0 0.320 0.320 0.330 0.320 0.330 72,000 23,440 0.3256 0.996 0.996 1.027 0.996 1.027 23,143 1.0128 -3.03%
2006-02-24 0 0.330 0.315 0.335 - - 0 0 - 1.027 0.980 1.042 - - 0 - 0.00%
2006-02-23 0 0.330 0.325 0.330 0.330 0.330 50,000 16,500 0.3300 1.027 1.011 1.027 1.027 1.027 16,071 1.0267 1.54%
2006-02-22 0 0.325 0.310 0.330 0.325 0.325 200,000 65,000 0.3250 1.011 0.964 1.027 1.011 1.011 64,286 1.0111 0.00%
2006-02-21 0 0.325 0.315 0.330 0.315 0.325 210,000 67,150 0.3198 1.011 0.980 1.027 0.980 1.011 67,500 0.9948 0.00%
2006-02-20 0 0.325 0.315 0.330 0.310 0.325 350,000 111,500 0.3186 1.011 0.980 1.027 0.964 1.011 112,500 0.9911 -4.41%
2006-02-17 0 0.340 0.315 0.360 - - 0 0 - 1.058 0.980 1.120 - - 0 - 0.00%
2006-02-16 0 0.340 0.305 0.360 - - 0 0 - 1.058 0.949 1.120 - - 0 - 0.00%
2006-02-15 0 0.340 0.325 0.360 - - 0 0 - 1.058 1.011 1.120 - - 0 - 0.00%
2006-02-14 0 0.340 0.315 0.395 - - 0 0 - 1.058 0.980 1.229 - - 0 - 0.00%
2006-02-13 0 0.340 0.320 0.370 - - 0 0 - 1.058 0.996 1.151 - - 0 - 0.00%
2006-02-10 0 0.340 0.340 0.360 0.340 0.340 98,000 33,320 0.3400 1.058 1.058 1.120 1.058 1.058 31,500 1.0578 0.00%
2006-02-09 0 0.340 0.325 0.370 - - 0 0 - 1.058 1.011 1.151 - - 0 - 0.00%
2006-02-08 0 0.340 0.335 0.370 - - 0 0 - 1.058 1.042 1.151 - - 0 - 0.00%
2006-02-07 0 0.340 0.325 0.380 - - 0 0 - 1.058 1.011 1.182 - - 0 - 0.00%
2006-02-06 0 0.340 0.340 0.370 0.320 0.320 2,000 640 0.3200 1.058 1.058 1.151 0.996 0.996 643 0.9956 -8.11%
2006-02-03 0 0.370 0.350 0.370 0.350 0.375 100,000 35,050 0.3505 1.151 1.089 1.151 1.089 1.167 32,143 1.0904 5.71%
2006-02-02 0 0.350 0.325 0.380 - - 0 0 - 1.089 1.011 1.182 - - 0 - 0.00%
2006-02-01 0 0.350 0.325 0.370 0.350 0.350 114,000 39,900 0.3500 1.089 1.011 1.151 1.089 1.089 36,643 1.0889 2.94%
2006-01-27 0 0.340 0.340 0.375 0.340 0.340 50,000 17,000 0.3400 1.058 1.058 1.167 1.058 1.058 16,071 1.0578 0.00%
2006-01-26 0 0.340 0.330 0.380 - - 0 0 - 1.058 1.027 1.182 - - 0 - 0.00%
2006-01-25 0 0.340 0.335 0.340 0.335 0.340 430,000 144,200 0.3353 1.058 1.042 1.058 1.042 1.058 138,214 1.0433 -2.86%
2006-01-24 0 0.350 0.325 0.400 - - 0 0 - 1.089 1.011 1.244 - - 0 - 0.00%
2006-01-23 0 0.350 0.325 0.400 - - 0 0 - 1.089 1.011 1.244 - - 0 - 0.00%
2006-01-20 0 0.350 0.320 0.375 - - 0 0 - 1.089 0.996 1.167 - - 0 - 0.00%
2006-01-19 0 0.350 0.350 0.375 - - 0 0 - 1.089 1.089 1.167 - - 0 - 0.00%
2006-01-18 0 0.350 0.350 0.375 - - 0 0 - 1.089 1.089 1.167 - - 0 - 0.00%
2006-01-17 0 0.350 0.325 0.375 - - 0 0 - 1.089 1.011 1.167 - - 0 - 0.00%
2006-01-16 0 0.350 0.315 0.370 0.350 0.350 20,000 7,000 0.3500 1.089 0.980 1.151 1.089 1.089 6,429 1.0889 0.00%
2006-01-13 0 0.350 0.330 0.375 0.350 0.350 100,000 35,000 0.3500 1.089 1.027 1.167 1.089 1.089 32,143 1.0889 4.48%
2006-01-12 0 0.335 0.335 0.350 - - 0 0 - 1.042 1.042 1.089 - - 0 - 0.00%
2006-01-11 0 0.335 0.310 0.350 - - 0 0 - 1.042 0.964 1.089 - - 0 - 0.00%
2006-01-10 0 0.335 0.330 0.395 - - 0 0 - 1.042 1.027 1.229 - - 0 - 0.00%
2006-01-09 0 0.335 0.300 0.375 - - 0 0 - 1.042 0.933 1.167 - - 0 - 0.00%
2006-01-06 0 0.335 0.300 0.375 - - 0 0 - 1.042 0.933 1.167 - - 0 - 0.00%
2006-01-05 0 0.335 0.310 0.380 - - 0 0 - 1.042 0.964 1.182 - - 0 - 0.00%
2006-01-04 0 0.335 0.305 0.395 - - 0 0 - 1.042 0.949 1.229 - - 0 - 0.00%
2006-01-03 0 0.335 0.305 0.380 - - 0 0 - 1.042 0.949 1.182 - - 0 - 0.00%
2005-12-30 0 0.335 0.315 0.370 - - 0 0 - 1.042 0.980 1.151 - - 0 - 0.00%
2005-12-29 0 0.335 0.315 0.380 - - 0 0 - 1.042 0.980 1.182 - - 0 - 0.00%
2005-12-28 0 0.335 0.310 0.395 - - 0 0 - 1.042 0.964 1.229 - - 0 - 0.00%
2005-12-23 0 0.335 0.310 0.370 - - 0 0 - 1.042 0.964 1.151 - - 0 - 0.00%
2005-12-22 0 0.335 0.330 0.345 0.290 0.335 150,000 47,750 0.3183 1.042 1.027 1.073 0.902 1.042 48,214 0.9904 -4.29%
2005-12-21 0 0.350 0.320 0.350 - - 0 0 - 1.089 0.996 1.089 - - 0 - -5.41%
2005-12-20 0 0.370 0.310 0.395 - - 0 0 - 1.151 0.964 1.229 - - 0 - 0.00%
2005-12-19 0 0.370 0.310 0.375 - - 0 0 - 1.151 0.964 1.167 - - 0 - 0.00%
2005-12-16 0 0.370 0.310 0.390 - - 0 0 - 1.151 0.964 1.213 - - 0 - 0.00%
2005-12-15 0 0.370 0.300 0.370 - - 0 0 - 1.151 0.933 1.151 - - 0 - 0.00%
2005-12-14 0 0.370 0.295 0.395 - - 0 0 - 1.151 0.918 1.229 - - 0 - 0.00%
2005-12-13 0 0.370 0.335 0.370 - - 0 0 - 1.151 1.042 1.151 - - 0 - 0.00%
2005-12-12 0 0.370 0.290 0.380 - - 0 0 - 1.151 0.902 1.182 - - 0 - 0.00%
2005-12-09 0 0.370 0.330 0.395 0.370 0.370 50,000 18,500 0.3700 1.151 1.027 1.229 1.151 1.151 16,071 1.1511 8.82%
2005-12-08 0 0.340 0.280 0.365 - - 0 0 - 1.058 0.871 1.136 - - 0 - 0.00%
2005-12-07 0 0.340 0.295 0.370 - - 0 0 - 1.058 0.918 1.151 - - 0 - 0.00%
2005-12-06 0 0.340 0.295 0.400 - - 0 0 - 1.058 0.918 1.244 - - 0 - 0.00%
2005-12-05 0 0.340 0.295 0.390 - - 0 0 - 1.058 0.918 1.213 - - 0 - 0.00%
2005-12-02 0 0.340 0.310 0.390 - - 0 0 - 1.058 0.964 1.213 - - 0 - 0.00%
2005-12-01 0 0.340 - 0.380 - - 0 0 - 1.058 - 1.182 - - 0 - 0.00%
2005-11-30 0 0.340 0.295 0.400 - - 0 0 - 1.058 0.918 1.244 - - 0 - 0.00%
2005-11-29 0 0.340 0.280 0.390 - - 0 0 - 1.058 0.871 1.213 - - 0 - 0.00%
2005-11-28 0 0.340 0.340 0.390 - - 0 0 - 1.058 1.058 1.213 - - 0 - 0.00%
2005-11-25 0 0.340 0.320 0.390 0.340 0.350 224,000 78,360 0.3498 1.058 0.996 1.213 1.058 1.089 72,000 1.0883 7.94%
2005-11-24 0 0.315 0.305 0.375 0.280 0.315 40,000 11,900 0.2975 0.980 0.949 1.167 0.871 0.980 12,857 0.9256 -10.00%
2005-11-23 0 0.350 0.350 0.400 - - 0 0 - 1.089 1.089 1.244 - - 0 - 0.00%
2005-11-22 0 0.350 0.350 0.390 - - 0 0 - 1.089 1.089 1.213 - - 0 - 0.00%
2005-11-21 0 0.350 0.350 0.380 0.350 0.350 30,000 10,500 0.3500 1.089 1.089 1.182 1.089 1.089 9,643 1.0889 -5.41%
2005-11-18 0 0.370 0.340 0.380 - - 0 0 - 1.151 1.058 1.182 - - 0 - 0.00%
2005-11-17 0 0.370 0.320 0.390 - - 0 0 - 1.151 0.996 1.213 - - 0 - 0.00%
2005-11-16 0 0.370 0.340 0.375 0.370 0.370 10,000 3,700 0.3700 1.151 1.058 1.167 1.151 1.151 3,214 1.1511 5.71%
2005-11-15 0 0.350 0.320 0.380 0.350 0.350 100,000 35,000 0.3500 1.089 0.996 1.182 1.089 1.089 32,143 1.0889 -10.26%
2005-11-14 0 0.390 0.315 0.395 0.390 0.390 2,000 780 0.3900 1.213 0.980 1.229 1.213 1.213 643 1.2133 21.87%
2005-11-11 0 0.320 0.320 0.370 0.320 0.320 130,000 41,600 0.3200 0.996 0.996 1.151 0.996 0.996 41,786 0.9956 0.00%
2005-11-10 0 0.320 0.320 0.350 - - 0 0 - 0.996 0.996 1.089 - - 0 - 0.00%
2005-11-09 0 0.320 0.315 0.390 - - 0 0 - 0.996 0.980 1.213 - - 0 - 0.00%
2005-11-08 0 0.320 0.320 0.360 - - 0 0 - 0.996 0.996 1.120 - - 0 - 3.23%
2005-11-07 0 0.310 0.310 0.395 0.280 0.320 80,000 23,780 0.2973 0.964 0.964 1.229 0.871 0.996 25,714 0.9248 -8.82%
2005-11-04 0 0.340 0.330 0.390 0.340 0.350 700,000 240,000 0.3429 1.058 1.027 1.213 1.058 1.089 225,000 1.0667 -10.53%
2005-11-03 0 0.380 0.330 0.390 - - 0 0 - 1.182 1.027 1.213 - - 0 - 0.00%
2005-11-02 0 0.380 0.300 0.395 - - 0 0 - 1.182 0.933 1.229 - - 0 - 0.00%
2005-11-01 0 0.380 0.330 0.390 - - 0 0 - 1.182 1.027 1.213 - - 0 - 0.00%
2005-10-31 0 0.380 0.330 0.400 - - 4,000 1,320 0.3300 1.182 1.027 1.244 - - 1,286 1.0267 0.00%
2005-10-28 0 0.380 0.330 - 0.380 0.380 100,000 38,000 0.3800 1.182 1.027 - 1.182 1.182 32,143 1.1822 15.15%
2005-10-27 0 0.330 0.290 0.330 0.330 0.330 14,000 4,620 0.3300 1.027 0.902 1.027 1.027 1.027 4,500 1.0267 0.00%
2005-10-26 0 0.330 0.330 0.380 - - 0 0 - 1.027 1.027 1.182 - - 0 - 0.00%
2005-10-25 0 0.330 0.330 0.380 0.330 0.330 6,000 1,980 0.3300 1.027 1.027 1.182 1.027 1.027 1,929 1.0267 -2.94%
2005-10-24 0 0.340 0.300 0.380 - - 0 0 - 1.058 0.933 1.182 - - 0 - 0.00%
2005-10-21 0 0.340 0.280 0.370 - - 0 0 - 1.058 0.871 1.151 - - 0 - 0.00%
2005-10-20 0 0.340 0.330 0.370 - - 0 0 - 1.058 1.027 1.151 - - 0 - 0.00%
2005-10-19 0 0.340 0.280 0.375 - - 0 0 - 1.058 0.871 1.167 - - 0 - 0.00%
2005-10-18 0 0.340 0.340 0.380 - - 0 0 - 1.058 1.058 1.182 - - 0 - 0.00%
2005-10-17 0 0.340 0.300 0.380 - - 0 0 - 1.058 0.933 1.182 - - 0 - 0.00%
2005-10-14 0 0.340 0.340 0.370 0.340 0.340 66,000 22,440 0.3400 1.058 1.058 1.151 1.058 1.058 21,214 1.0578 -2.86%
2005-10-13 0 0.350 0.340 0.370 - - 0 0 - 1.089 1.058 1.151 - - 0 - 0.00%
2005-10-12 0 0.350 0.300 0.350 0.350 0.350 100,000 35,000 0.3500 1.089 0.933 1.089 1.089 1.089 32,143 1.0889 0.00%
2005-10-10 0 0.350 0.340 0.360 - - 0 0 - 1.089 1.058 1.120 - - 0 - 0.00%
2005-10-07 0 0.350 0.330 0.360 - - 0 0 - 1.089 1.027 1.120 - - 0 - 0.00%
2005-10-06 0 0.350 0.330 0.360 - - 0 0 - 1.089 1.027 1.120 - - 0 - 0.00%
2005-10-05 0 0.350 0.300 0.360 - - 0 0 - 1.089 0.933 1.120 - - 0 - 0.00%
2005-10-04 0 0.350 0.350 0.360 0.350 0.350 22,000 7,700 0.3500 1.089 1.089 1.120 1.089 1.089 7,071 1.0889 -2.78%
2005-10-03 0 0.360 0.330 0.360 - - 0 0 - 1.120 1.027 1.120 - - 0 - 0.00%
2005-09-30 0 0.360 0.360 0.380 0.360 0.360 80,000 28,800 0.3600 1.120 1.120 1.182 1.120 1.120 25,714 1.1200 -4.00%
2005-09-29 0 0.375 0.310 0.380 - - 0 0 - 1.167 0.964 1.182 - - 0 - 0.00%
2005-09-28 0 0.375 0.310 0.380 - - 0 0 - 1.167 0.964 1.182 - - 0 - 0.00%
2005-09-27 0 0.375 0.310 0.380 - - 0 0 - 1.167 0.964 1.182 - - 0 - 0.00%
2005-09-26 0 0.375 0.310 0.380 - - 0 0 - 1.167 0.964 1.182 - - 0 - 0.00%
2005-09-23 0 0.375 0.310 0.380 - - 0 0 - 1.167 0.964 1.182 - - 0 - 0.00%
2005-09-22 0 0.375 0.325 0.375 - - 0 0 - 1.167 1.011 1.167 - - 0 - 0.00%
2005-09-21 0 0.375 0.320 0.380 - - 0 0 - 1.167 0.996 1.182 - - 0 - 0.00%
2005-09-20 0 0.375 0.320 0.390 - - 0 0 - 1.167 0.996 1.213 - - 0 - 0.00%
2005-09-16 0 0.375 0.340 0.395 - - 0 0 - 1.167 1.058 1.229 - - 0 - 0.00%
2005-09-15 0 0.375 0.340 0.390 - - 0 0 - 1.167 1.058 1.213 - - 0 - 0.00%
2005-09-14 0 0.375 0.340 0.385 - - 0 0 - 1.167 1.058 1.198 - - 0 - 0.00%
2005-09-13 0 0.375 0.340 0.395 - - 0 0 - 1.167 1.058 1.229 - - 0 - 0.00%
2005-09-12 0 0.375 0.340 0.390 - - 0 0 - 1.167 1.058 1.213 - - 0 - 0.00%
2005-09-09 0 0.375 0.340 0.390 - - 0 0 - 1.167 1.058 1.213 - - 0 - 0.00%
2005-09-08 0 0.375 0.340 0.380 - - 0 0 - 1.167 1.058 1.182 - - 0 - 0.00%
2005-09-07 0 0.375 0.340 0.390 - - 0 0 - 1.167 1.058 1.213 - - 0 - 0.00%
2005-09-06 0 0.375 0.340 0.385 - - 0 0 - 1.167 1.058 1.198 - - 0 - 0.00%
2005-09-05 0 0.375 0.340 0.390 - - 0 0 - 1.167 1.058 1.213 - - 0 - 0.00%
2005-09-02 0 0.375 0.340 0.385 - - 0 0 - 1.167 1.058 1.198 - - 0 - 0.00%
2005-09-01 0 0.375 0.340 0.385 - - 0 0 - 1.167 1.058 1.198 - - 0 - 0.00%
2005-08-31 0 0.380 0.340 0.380 - - 0 0 - 1.167 1.044 1.167 - - 0 - 0.00%
2005-08-30 0 0.380 0.340 0.380 - - 0 0 - 1.167 1.044 1.167 - - 0 - 0.00%
2005-08-29 0 0.380 0.345 0.385 0.340 0.380 100,000 34,750 0.3475 1.167 1.059 1.182 1.044 1.167 32,571 1.0669 -2.56%
2005-08-26 0 0.390 0.340 0.390 - - 0 0 - 1.197 1.044 1.197 - - 0 - 0.00%
2005-08-25 0 0.390 0.320 0.395 - - 0 0 - 1.197 0.982 1.213 - - 0 - 0.00%
2005-08-24 0 0.390 0.320 0.395 - - 0 0 - 1.197 0.982 1.213 - - 0 - 0.00%
2005-08-23 0 0.390 0.330 0.390 - - 0 0 - 1.197 1.013 1.197 - - 0 - 0.00%
2005-08-22 0 0.390 0.320 0.395 - - 0 0 - 1.197 0.982 1.213 - - 0 - 0.00%
2005-08-19 0 0.390 0.330 0.395 - - 0 0 - 1.197 1.013 1.213 - - 0 - 0.00%
2005-08-18 0 0.390 0.345 0.395 - - 0 0 - 1.197 1.059 1.213 - - 0 - 0.00%
2005-08-17 0 0.390 0.345 0.390 - - 0 0 - 1.197 1.059 1.197 - - 0 - -1.27%
2005-08-16 0 0.395 0.345 0.400 - - 0 0 - 1.213 1.059 1.228 - - 0 - 0.00%
2005-08-15 0 0.395 0.350 0.395 - - 0 0 - 1.213 1.075 1.213 - - 0 - 0.00%
2005-08-12 0 0.395 0.350 0.400 - - 0 0 - 1.213 1.075 1.228 - - 0 - 0.00%
2005-08-11 0 0.395 0.350 0.395 0.395 0.395 20,000 7,900 0.3950 1.213 1.075 1.213 1.213 1.213 6,514 1.2127 0.00%
2005-08-10 0 0.395 0.350 0.395 - - 0 0 - 1.213 1.075 1.213 - - 0 - 0.00%
2005-08-09 0 0.395 0.350 0.395 0.360 0.400 120,000 46,800 0.3900 1.213 1.075 1.213 1.105 1.228 39,086 1.1974 9.72%
2005-08-08 0 0.360 0.335 0.360 0.360 0.360 80,000 28,800 0.3600 1.105 1.029 1.105 1.105 1.105 26,057 1.1053 9.09%
2005-08-05 0 0.330 0.330 0.360 0.330 0.330 32,000 10,560 0.3300 1.013 1.013 1.105 1.013 1.013 10,423 1.0132 -2.94%
2005-08-04 0 0.340 0.340 0.350 0.340 0.365 264,000 91,360 0.3461 1.044 1.044 1.075 1.044 1.121 85,989 1.0625 -6.85%
2005-08-03 0 0.365 0.340 0.365 - - 0 0 - 1.121 1.044 1.121 - - 0 - -2.67%
2005-08-02 0 0.375 0.340 0.375 - - 0 0 - 1.151 1.044 1.151 - - 0 - 0.00%
2005-08-01 0 0.375 0.360 0.375 0.350 0.375 150,000 55,000 0.3667 1.151 1.105 1.151 1.075 1.151 48,857 1.1257 -1.32%
2005-07-29 0 0.380 0.370 0.390 0.375 0.380 146,000 55,200 0.3781 1.167 1.136 1.197 1.151 1.167 47,554 1.1608 0.00%
2005-07-28 0 0.380 0.375 0.390 0.380 0.400 478,000 183,530 0.3840 1.167 1.151 1.197 1.167 1.228 155,691 1.1788 -14.61%
2005-07-27 0 0.445 0.415 0.465 - - 0 0 - 1.366 1.274 1.428 - - 0 - 0.00%
2005-07-26 0 0.445 0.425 0.450 - - 0 0 - 1.366 1.305 1.382 - - 0 - 0.00%
2005-07-25 0 0.445 0.445 0.465 - - 0 0 - 1.366 1.366 1.428 - - 0 - 0.00%
2005-07-22 0 0.445 0.425 0.465 - - 0 0 - 1.366 1.305 1.428 - - 0 - 0.00%
2005-07-21 0 0.445 0.430 0.465 - - 0 0 - 1.366 1.320 1.428 - - 0 - 0.00%
2005-07-20 0 0.445 0.425 0.465 - - 0 0 - 1.366 1.305 1.428 - - 0 - 0.00%
2005-07-19 0 0.445 0.425 0.465 - - 0 0 - 1.366 1.305 1.428 - - 0 - 0.00%
2005-07-18 0 0.445 0.425 0.465 - - 0 0 - 1.366 1.305 1.428 - - 0 - 0.00%
2005-07-15 0 0.445 0.400 0.445 0.450 0.450 6,000 2,700 0.4500 1.366 1.228 1.366 1.382 1.382 1,954 1.3816 3.49%
2005-07-14 0 0.430 0.400 0.440 - - 0 0 - 1.320 1.228 1.351 - - 0 - 0.00%
2005-07-13 0 0.430 0.400 0.465 0.430 0.430 2,000 860 0.4300 1.320 1.228 1.428 1.320 1.320 651 1.3202 0.00%
2005-07-12 0 0.430 0.380 0.465 - - 0 0 - 1.320 1.167 1.428 - - 0 - 0.00%
2005-07-11 0 0.430 - 0.470 - - 0 0 - 1.320 - 1.443 - - 0 - 0.00%
2005-07-08 0 0.430 0.415 0.450 - - 0 0 - 1.320 1.274 1.382 - - 0 - 0.00%
2005-07-07 0 0.430 0.430 0.450 0.430 0.430 76,000 32,680 0.4300 1.320 1.320 1.382 1.320 1.320 24,754 1.3202 -3.37%
2005-07-06 0 0.445 0.430 0.445 0.445 0.445 10,000 4,450 0.4450 1.366 1.320 1.366 1.366 1.366 3,257 1.3662 1.14%
2005-07-05 0 0.440 0.440 0.465 0.435 0.435 8,000 3,480 0.4350 1.351 1.351 1.428 1.336 1.336 2,606 1.3355 -4.35%
2005-07-04 0 0.460 0.435 0.470 - - 0 0 - 1.412 1.336 1.443 - - 0 - 0.00%
2005-06-30 0 0.460 0.430 0.470 0.455 0.460 140,000 64,300 0.4593 1.412 1.320 1.443 1.397 1.412 45,600 1.4101 4.55%
2005-06-29 0 0.440 0.415 0.470 0.440 0.440 100,000 44,000 0.4400 1.351 1.274 1.443 1.351 1.351 32,571 1.3509 2.33%
2005-06-28 0 0.430 0.430 0.470 0.430 0.430 20,000 8,600 0.4300 1.320 1.320 1.443 1.320 1.320 6,514 1.3202 -3.37%
2005-06-27 0 0.445 0.445 0.465 0.445 0.445 20,000 8,900 0.4450 1.366 1.366 1.428 1.366 1.366 6,514 1.3662 0.00%
2005-06-24 0 0.445 0.435 0.470 - - 0 0 - 1.366 1.336 1.443 - - 0 - 0.00%
2005-06-23 0 0.445 0.445 0.470 - - 0 0 - 1.366 1.366 1.443 - - 0 - 0.00%
2005-06-22 0 0.445 0.440 0.470 0.445 0.445 100,000 44,500 0.4450 1.366 1.351 1.443 1.366 1.366 32,571 1.3662 -3.26%
2005-06-21 0 0.460 0.445 0.470 - - 0 0 - 1.412 1.366 1.443 - - 0 - 0.00%
2005-06-20 0 0.460 0.440 0.470 - - 0 0 - 1.412 1.351 1.443 - - 0 - 0.00%
2005-06-17 0 0.460 0.440 0.460 - - 0 0 - 1.412 1.351 1.412 - - 0 - 0.00%
2005-06-16 0 0.460 0.440 0.470 - - 0 0 - 1.412 1.351 1.443 - - 0 - 0.00%
2005-06-15 0 0.460 0.435 0.470 - - 0 0 - 1.412 1.336 1.443 - - 0 - 0.00%
2005-06-14 0 0.460 0.440 0.460 - - 0 0 - 1.412 1.351 1.412 - - 0 - 0.00%
2005-06-13 0 0.460 0.440 0.460 - - 0 0 - 1.412 1.351 1.412 - - 0 - 0.00%
2005-06-10 0 0.460 0.440 0.460 - - 0 0 - 1.412 1.351 1.412 - - 0 - 0.00%
2005-06-09 0 0.460 0.440 0.460 - - 0 0 - 1.412 1.351 1.412 - - 0 - -2.13%
2005-06-08 0 0.470 0.430 0.470 - - 0 0 - 1.443 1.320 1.443 - - 0 - 0.00%
2005-06-07 0 0.470 0.430 0.470 - - 0 0 - 1.443 1.320 1.443 - - 0 - 0.00%
2005-06-06 0 0.470 0.430 0.470 - - 0 0 - 1.443 1.320 1.443 - - 0 - 0.00%
2005-06-03 0 0.470 0.430 0.470 - - 0 0 - 1.443 1.320 1.443 - - 0 - 0.00%
2005-06-02 0 0.470 0.435 0.470 - - 0 0 - 1.443 1.336 1.443 - - 0 - 0.00%
2005-06-01 0 0.470 0.435 0.470 - - 0 0 - 1.443 1.336 1.443 - - 0 - 0.00%
2005-05-31 0 0.470 0.450 0.470 - - 0 0 - 1.443 1.382 1.443 - - 0 - 0.00%
2005-05-30 0 0.470 0.435 0.470 - - 0 0 - 1.443 1.336 1.443 - - 0 - 0.00%
2005-05-27 0 0.470 0.430 0.470 0.470 0.470 60,000 28,200 0.4700 1.443 1.320 1.443 1.443 1.443 19,543 1.4430 1.08%
2005-05-26 0 0.465 0.430 0.470 - - 0 0 - 1.428 1.320 1.443 - - 0 - 0.00%
2005-05-25 0 0.465 0.440 0.470 - - 0 0 - 1.428 1.351 1.443 - - 0 - 0.00%
2005-05-24 0 0.465 0.440 0.465 - - 0 0 - 1.428 1.351 1.428 - - 0 - 0.00%
2005-05-23 0 0.465 0.430 0.465 - - 0 0 - 1.428 1.320 1.428 - - 0 - 0.00%
2005-05-20 0 0.465 0.430 0.465 - - 0 0 - 1.428 1.320 1.428 - - 0 - -1.06%
2005-05-19 0 0.470 0.430 0.470 - - 0 0 - 1.443 1.320 1.443 - - 0 - 0.00%
2005-05-18 0 0.470 0.420 0.470 0.470 0.470 100,000 47,000 0.4700 1.443 1.289 1.443 1.443 1.443 32,571 1.4430 4.44%
2005-05-17 0 0.450 0.420 0.470 - - 0 0 - 1.382 1.289 1.443 - - 0 - 0.00%
2005-05-13 0 0.450 0.430 0.465 0.450 0.450 70,000 31,500 0.4500 1.382 1.320 1.428 1.382 1.382 22,800 1.3816 -3.23%
2005-05-12 0 0.465 0.450 0.465 0.465 0.465 20,000 9,300 0.4650 1.428 1.382 1.428 1.428 1.428 6,514 1.4276 5.68%
2005-05-11 0 0.440 0.440 0.475 0.440 0.440 98,000 43,120 0.4400 1.351 1.351 1.458 1.351 1.351 31,920 1.3509 -5.38%
2005-05-10 0 0.465 0.430 0.465 - - 0 0 - 1.428 1.320 1.428 - - 0 - 0.00%
2005-05-09 0 0.465 0.435 0.465 - - 0 0 - 1.428 1.336 1.428 - - 0 - 0.00%
2005-05-06 0 0.465 0.445 0.465 - - 0 0 - 1.428 1.366 1.428 - - 0 - 0.00%
2005-05-05 0 0.465 0.440 0.465 0.470 0.470 52,000 24,440 0.4700 1.428 1.351 1.428 1.443 1.443 16,937 1.4430 -1.06%
2005-05-04 0 0.470 0.470 0.475 0.460 0.490 348,000 163,130 0.4688 1.443 1.443 1.458 1.412 1.504 113,349 1.4392 0.00%
2005-05-03 0 0.470 0.435 0.470 - - 0 0 - 1.443 1.336 1.443 - - 0 - 0.00%
2005-04-29 0 0.470 0.435 0.470 - - 0 0 - 1.443 1.336 1.443 - - 0 - 0.00%
2005-04-28 0 0.470 0.435 0.470 - - 0 0 - 1.443 1.336 1.443 - - 0 - 0.00%
2005-04-27 0 0.470 0.435 0.470 - - 0 0 - 1.443 1.336 1.443 - - 0 - 0.00%
2005-04-26 0 0.470 0.435 0.470 - - 0 0 - 1.443 1.336 1.443 - - 0 - 0.00%
2005-04-25 0 0.470 0.440 0.470 - - 0 0 - 1.443 1.351 1.443 - - 0 - 0.00%
2005-04-22 0 0.470 0.435 0.470 0.470 0.470 6,000 2,820 0.4700 1.443 1.336 1.443 1.443 1.443 1,954 1.4430 6.82%
2005-04-21 0 0.440 0.400 0.470 - - 0 0 - 1.351 1.228 1.443 - - 0 - 0.00%
2005-04-20 0 0.440 0.440 0.470 0.440 0.440 50,000 22,000 0.4400 1.351 1.351 1.443 1.351 1.351 16,286 1.3509 0.00%
2005-04-19 0 0.440 0.440 0.470 - - 0 0 - 1.351 1.351 1.443 - - 0 - 0.00%
2005-04-18 0 0.440 0.440 0.470 0.430 0.430 2,000 860 0.4300 1.351 1.351 1.443 1.320 1.320 651 1.3202 -4.35%
2005-04-15 0 0.460 0.450 0.470 - - 0 0 - 1.412 1.382 1.443 - - 0 - 0.00%
2005-04-14 0 0.460 0.460 0.470 0.455 0.460 118,000 54,190 0.4592 1.412 1.412 1.443 1.397 1.412 38,434 1.4099 -2.13%
2005-04-13 0 0.470 0.460 0.470 - - 0 0 - 1.443 1.412 1.443 - - 0 - 0.00%
2005-04-12 0 0.470 0.455 0.470 0.470 0.470 70,000 32,900 0.4700 1.443 1.397 1.443 1.443 1.443 22,800 1.4430 0.00%
2005-04-11 0 0.470 0.450 0.470 - - 0 0 - 1.443 1.382 1.443 - - 0 - 0.00%
2005-04-08 0 0.470 0.450 0.470 0.465 0.470 130,000 60,950 0.4688 1.443 1.382 1.443 1.428 1.443 42,343 1.4394 4.44%
2005-04-07 0 0.450 0.450 0.465 0.445 0.445 50,000 22,250 0.4450 1.382 1.382 1.428 1.366 1.366 16,286 1.3662 -2.17%
2005-04-06 0 0.460 0.460 0.495 0.460 0.465 300,000 138,130 0.4604 1.412 1.412 1.520 1.412 1.428 97,714 1.4136 2.22%
2005-04-04 0 0.450 0.450 0.495 0.450 0.460 466,000 213,450 0.4580 1.382 1.382 1.520 1.382 1.412 151,783 1.4063 -6.25%
2005-04-01 0 0.480 0.460 0.480 0.480 0.480 90,000 43,200 0.4800 1.474 1.412 1.474 1.474 1.474 29,314 1.4737 -3.03%
2005-03-31 0 0.495 0.470 0.495 - - 0 0 - 1.520 1.443 1.520 - - 0 - -1.00%
2005-03-30 0 0.500 0.470 0.500 - - 0 0 - 1.535 1.443 1.535 - - 0 - 0.00%
2005-03-29 0 0.500 0.470 0.520 0.500 0.500 200,000 100,000 0.5000 1.535 1.443 1.596 1.535 1.535 65,143 1.5351 1.01%
2005-03-24 0 0.495 0.465 0.495 - - 0 0 - 1.520 1.428 1.520 - - 0 - -1.00%
2005-03-23 0 0.500 0.465 0.500 - - 0 0 - 1.535 1.428 1.535 - - 0 - 0.00%
2005-03-22 0 0.500 0.465 0.500 - - 0 0 - 1.535 1.428 1.535 - - 0 - 0.00%
2005-03-21 0 0.500 0.465 0.500 0.495 0.500 100,000 49,750 0.4975 1.535 1.428 1.535 1.520 1.535 32,571 1.5274 6.38%
2005-03-18 0 0.470 0.470 0.495 - - 0 0 - 1.443 1.443 1.520 - - 0 - 0.00%
2005-03-17 0 0.470 0.465 0.495 - - 0 0 - 1.443 1.428 1.520 - - 0 - 0.00%
2005-03-16 0 0.470 0.465 0.495 - - 0 0 - 1.443 1.428 1.520 - - 0 - 0.00%
2005-03-15 0 0.470 0.470 0.500 0.470 0.470 50,000 23,500 0.4700 1.443 1.443 1.535 1.443 1.443 16,286 1.4430 -2.08%
2005-03-14 0 0.480 0.470 0.510 - - 0 0 - 1.474 1.443 1.566 - - 0 - 0.00%
2005-03-11 0 0.480 0.480 0.500 0.480 0.480 40,000 19,200 0.4800 1.474 1.474 1.535 1.474 1.474 13,029 1.4737 0.00%
2005-03-10 0 0.480 0.470 0.500 - - 0 0 - 1.474 1.443 1.535 - - 0 - 0.00%
2005-03-09 0 0.480 0.480 0.500 - - 0 0 - 1.474 1.474 1.535 - - 0 - 0.00%
2005-03-08 0 0.480 0.475 0.500 - - 0 0 - 1.474 1.458 1.535 - - 0 - 0.00%
2005-03-07 0 0.480 0.480 0.495 0.470 0.470 10,000 4,700 0.4700 1.474 1.474 1.520 1.443 1.443 3,257 1.4430 -4.00%
2005-03-04 0 0.500 0.480 0.500 - - 0 0 - 1.535 1.474 1.535 - - 0 - -1.96%
2005-03-03 0 0.510 0.480 0.530 - - 0 0 - 1.566 1.474 1.627 - - 0 - 0.00%
2005-03-02 0 0.510 0.480 0.510 - - 0 0 - 1.566 1.474 1.566 - - 0 - 0.00%
2005-03-01 0 0.510 0.480 0.510 - - 0 0 - 1.566 1.474 1.566 - - 0 - 0.00%
2005-02-28 0 0.510 0.480 0.510 0.510 0.510 40,000 20,400 0.5100 1.566 1.474 1.566 1.566 1.566 13,029 1.5658 4.08%
2005-02-25 0 0.490 0.480 0.510 - - 0 0 - 1.504 1.474 1.566 - - 0 - 0.00%
2005-02-24 0 0.490 0.490 0.495 - - 0 0 - 1.504 1.504 1.520 - - 0 - 1.03%
2005-02-23 0 0.485 0.485 0.500 0.480 0.480 22,000 10,560 0.4800 1.489 1.489 1.535 1.474 1.474 7,166 1.4737 1.04%
2005-02-22 0 0.480 0.470 0.480 0.470 0.480 8,000 3,820 0.4775 1.474 1.443 1.474 1.443 1.474 2,606 1.4660 1.05%
2005-02-21 0 0.475 0.470 0.495 - - 0 0 - 1.458 1.443 1.520 - - 0 - 0.00%
2005-02-18 0 0.475 0.475 0.500 - - 0 0 - 1.458 1.458 1.535 - - 0 - 1.06%
2005-02-17 0 0.470 0.470 0.500 - - 0 0 - 1.443 1.443 1.535 - - 0 - 0.00%
2005-02-16 0 0.470 0.470 0.490 - - 0 0 - 1.443 1.443 1.504 - - 0 - 1.08%
2005-02-15 0 0.465 0.465 0.500 - - 0 0 - 1.428 1.428 1.535 - - 0 - 0.00%
2005-02-14 0 0.465 0.465 0.495 - - 0 0 - 1.428 1.428 1.520 - - 0 - 0.00%
2005-02-08 0 0.465 0.465 0.500 - - 0 0 - 1.428 1.428 1.535 - - 0 - 0.00%
2005-02-07 0 0.465 0.465 0.495 0.460 0.470 300,000 138,600 0.4620 1.428 1.428 1.520 1.412 1.443 97,714 1.4184 -5.10%
2005-02-04 0 0.490 0.470 0.495 0.490 0.490 50,000 24,500 0.4900 1.504 1.443 1.520 1.504 1.504 16,286 1.5044 2.08%
2005-02-03 0 0.480 0.480 0.500 - - 0 0 - 1.474 1.474 1.535 - - 0 - 0.00%
2005-02-02 0 0.480 0.460 0.495 0.480 0.480 50,000 24,000 0.4800 1.474 1.412 1.520 1.474 1.474 16,286 1.4737 3.23%
2005-02-01 0 0.465 0.465 0.495 0.460 0.460 4,000 1,840 0.4600 1.428 1.428 1.520 1.412 1.412 1,303 1.4123 -3.12%
2005-01-31 0 0.480 0.480 0.495 0.480 0.480 16,000 7,680 0.4800 1.474 1.474 1.520 1.474 1.474 5,211 1.4737 2.13%
2005-01-28 0 0.470 0.460 0.490 - - 0 0 - 1.443 1.412 1.504 - - 0 - 0.00%
2005-01-27 0 0.470 0.470 0.495 0.465 0.465 10,000 4,650 0.4650 1.443 1.443 1.520 1.428 1.428 3,257 1.4276 1.08%
2005-01-26 0 0.465 0.465 0.490 0.465 0.465 10,000 4,650 0.4650 1.428 1.428 1.504 1.428 1.428 3,257 1.4276 0.00%
2005-01-25 0 0.465 0.460 0.490 - - 0 0 - 1.428 1.412 1.504 - - 0 - 0.00%
2005-01-24 0 0.465 0.465 0.490 0.460 0.465 132,000 61,180 0.4635 1.428 1.428 1.504 1.412 1.428 42,994 1.4230 -3.12%
2005-01-21 0 0.480 0.480 0.500 0.480 0.480 70,000 33,600 0.4800 1.474 1.474 1.535 1.474 1.474 22,800 1.4737 -2.04%
2005-01-20 0 0.490 0.465 0.490 0.490 0.490 20,000 9,800 0.4900 1.504 1.428 1.504 1.504 1.504 6,514 1.5044 2.08%
2005-01-19 0 0.480 0.470 0.490 - - 0 0 - 1.474 1.443 1.504 - - 0 - 0.00%
2005-01-18 0 0.480 0.465 0.490 0.480 0.480 10,000 4,800 0.4800 1.474 1.428 1.504 1.474 1.474 3,257 1.4737 0.00%
2005-01-17 0 0.480 0.465 0.490 0.480 0.480 10,000 4,800 0.4800 1.474 1.428 1.504 1.474 1.474 3,257 1.4737 0.00%
2005-01-14 0 0.480 0.470 0.490 - - 0 0 - 1.474 1.443 1.504 - - 0 - 0.00%
2005-01-13 0 0.480 0.465 0.490 - - 0 0 - 1.474 1.428 1.504 - - 0 - 0.00%
2005-01-12 0 0.480 0.460 0.500 - - 0 0 - 1.474 1.412 1.535 - - 0 - 0.00%
2005-01-11 0 0.480 0.465 0.495 - - 0 0 - 1.474 1.428 1.520 - - 0 - 0.00%
2005-01-10 0 0.480 0.465 0.495 - - 0 0 - 1.474 1.428 1.520 - - 0 - 0.00%
2005-01-07 0 0.480 0.465 0.495 - - 0 0 - 1.474 1.428 1.520 - - 0 - 0.00%
2005-01-06 0 0.480 0.455 0.495 - - 0 0 - 1.474 1.397 1.520 - - 0 - 0.00%
2005-01-05 0 0.480 0.455 0.495 0.480 0.480 140,000 67,200 0.4800 1.474 1.397 1.520 1.474 1.474 45,600 1.4737 -1.03%
2005-01-04 0 0.485 0.485 0.500 0.485 0.485 70,000 33,950 0.4850 1.489 1.489 1.535 1.489 1.489 22,800 1.4890 -4.90%
2005-01-03 0 0.510 0.495 0.510 0.485 0.510 94,000 45,640 0.4855 1.566 1.520 1.566 1.489 1.566 30,617 1.4907 5.15%
2004-12-31 0 0.485 0.480 0.500 - - 0 0 - 1.489 1.474 1.535 - - 0 - 0.00%
2004-12-30 0 0.485 0.480 0.500 - - 0 0 - 1.489 1.474 1.535 - - 0 - 0.00%
2004-12-29 0 0.485 0.485 0.500 - - 0 0 - 1.489 1.489 1.535 - - 0 - 0.00%
2004-12-28 0 0.485 0.485 0.510 0.485 0.485 130,000 63,050 0.4850 1.489 1.489 1.566 1.489 1.489 42,343 1.4890 -1.02%
2004-12-24 0 0.490 0.490 0.495 - - 0 0 - 1.504 1.504 1.520 - - 0 - 1.03%
2004-12-23 0 0.485 0.485 0.490 0.480 0.495 80,000 38,830 0.4854 1.489 1.489 1.504 1.474 1.520 26,057 1.4902 -1.02%
2004-12-22 0 0.490 0.490 0.500 0.490 0.500 130,000 64,900 0.4992 1.504 1.504 1.535 1.504 1.535 42,343 1.5327 -2.00%
2004-12-21 0 0.500 0.485 0.500 0.480 0.500 200,000 98,800 0.4940 1.535 1.489 1.535 1.474 1.535 65,143 1.5167 4.17%
2004-12-20 0 0.480 0.480 0.495 0.480 0.480 72,000 34,560 0.4800 1.474 1.474 1.520 1.474 1.474 23,451 1.4737 -2.04%
2004-12-17 0 0.490 0.480 0.490 - - 0 0 - 1.504 1.474 1.504 - - 0 - -1.01%
2004-12-16 0 0.495 0.480 0.495 - - 0 0 - 1.520 1.474 1.520 - - 0 - 0.00%
2004-12-15 0 0.495 0.480 0.495 - - 0 0 - 1.520 1.474 1.520 - - 0 - 0.00%
2004-12-14 0 0.495 0.480 0.495 - - 0 0 - 1.520 1.474 1.520 - - 0 - 0.00%
2004-12-13 0 0.495 0.480 0.500 0.495 0.495 20,000 9,900 0.4950 1.520 1.474 1.535 1.520 1.520 6,514 1.5197 0.00%
2004-12-10 0 0.495 0.465 0.500 - - 0 0 - 1.520 1.428 1.535 - - 0 - 0.00%
2004-12-09 0 0.495 0.465 0.500 - - 0 0 - 1.520 1.428 1.535 - - 0 - 0.00%
2004-12-08 0 0.500 0.470 0.500 0.470 0.510 190,000 94,660 0.4982 1.520 1.429 1.520 1.429 1.550 62,511 1.5143 0.00%
2004-12-07 0 0.500 0.490 0.500 0.490 0.520 350,000 174,820 0.4995 1.520 1.489 1.520 1.489 1.581 115,152 1.5182 2.04%
2004-12-06 0 0.490 0.475 0.490 - - 0 0 - 1.489 1.444 1.489 - - 0 - 0.00%
2004-12-03 0 0.490 0.475 0.490 0.490 0.490 20,000 9,800 0.4900 1.489 1.444 1.489 1.489 1.489 6,580 1.4893 0.00%
2004-12-02 0 0.490 0.465 0.510 0.490 0.490 20,000 9,800 0.4900 1.489 1.413 1.550 1.489 1.489 6,580 1.4893 -3.92%
2004-12-01 0 0.510 0.460 0.510 0.510 0.550 150,000 80,300 0.5353 1.550 1.398 1.550 1.550 1.672 49,351 1.6271 0.00%
2004-11-30 0 0.510 0.470 0.510 - - 0 0 - 1.550 1.429 1.550 - - 0 - 0.00%
2004-11-29 0 0.510 0.485 0.510 - - 0 0 - 1.550 1.474 1.550 - - 0 - 0.00%
2004-11-26 0 0.510 0.510 0.530 0.510 0.540 500,000 266,000 0.5320 1.550 1.550 1.611 1.550 1.641 164,502 1.6170 -5.56%
2004-11-25 0 0.540 0.520 0.540 0.540 0.580 916,000 513,180 0.5602 1.641 1.581 1.641 1.641 1.763 301,368 1.7028 -3.57%
2004-11-24 0 0.560 0.540 0.560 0.500 0.580 1,410,000 776,580 0.5508 1.702 1.641 1.702 1.520 1.763 463,896 1.6740 16.67%
2004-11-23 0 0.480 0.470 0.500 - - 50,000 24,250 0.4850 1.459 1.429 1.520 - - 16,450 1.4741 0.00%
2004-11-22 0 0.480 0.470 0.500 0.480 0.480 198,000 95,040 0.4800 1.459 1.429 1.520 1.459 1.459 65,143 1.4589 0.00%
2004-11-19 0 0.480 0.470 0.485 0.480 0.480 138,000 66,240 0.4800 1.459 1.429 1.474 1.459 1.459 45,403 1.4589 0.00%
2004-11-18 0 0.480 0.470 0.480 0.480 0.480 130,000 62,400 0.4800 1.459 1.429 1.459 1.459 1.459 42,771 1.4589 0.00%
2004-11-17 0 0.480 0.470 0.480 - - 0 0 - 1.459 1.429 1.459 - - 0 - 0.00%
2004-11-16 0 0.480 0.465 0.480 - - 0 0 - 1.459 1.413 1.459 - - 0 - 0.00%
2004-11-15 0 0.480 0.465 0.480 0.480 0.480 2,000 960 0.4800 1.459 1.413 1.459 1.459 1.459 658 1.4589 0.00%
2004-11-12 0 0.480 0.475 0.480 - - 0 0 - 1.459 1.444 1.459 - - 0 - 0.00%
2004-11-11 0 0.480 0.475 0.480 - - 100,000 48,000 0.4800 1.459 1.444 1.459 - - 32,900 1.4589 0.00%
2004-11-10 0 0.480 0.470 0.485 - - 0 0 - 1.459 1.429 1.474 - - 0 - 0.00%
2004-11-09 0 0.480 0.465 0.485 - - 0 0 - 1.459 1.413 1.474 - - 0 - 0.00%
2004-11-08 0 0.480 0.470 0.495 - - 0 0 - 1.459 1.429 1.505 - - 0 - 0.00%
2004-11-05 0 0.480 0.465 0.480 0.480 0.480 50,000 24,000 0.4800 1.459 1.413 1.459 1.459 1.459 16,450 1.4589 0.00%
2004-11-04 0 0.480 0.465 0.480 - - 0 0 - 1.459 1.413 1.459 - - 0 - 0.00%
2004-11-03 0 0.480 0.470 0.480 0.465 0.480 222,000 103,360 0.4656 1.459 1.429 1.459 1.413 1.459 73,039 1.4151 2.13%
2004-11-02 0 0.470 0.465 0.480 - - 0 0 - 1.429 1.413 1.459 - - 0 - 0.00%
2004-11-01 0 0.470 0.465 0.480 - - 0 0 - 1.429 1.413 1.459 - - 0 - 0.00%
2004-10-29 0 0.470 0.470 0.480 0.465 0.465 150,000 69,750 0.4650 1.429 1.429 1.459 1.413 1.413 49,351 1.4134 -1.05%
2004-10-28 0 0.475 0.470 0.480 - - 0 0 - 1.444 1.429 1.459 - - 0 - 0.00%
2004-10-27 0 0.475 0.465 0.480 - - 0 0 - 1.444 1.413 1.459 - - 0 - 0.00%
2004-10-26 0 0.475 0.465 0.475 0.475 0.475 12,000 5,700 0.4750 1.444 1.413 1.444 1.444 1.444 3,948 1.4438 0.00%
2004-10-25 0 0.475 0.465 0.475 0.475 0.475 10,000 4,750 0.4750 1.444 1.413 1.444 1.444 1.444 3,290 1.4438 1.06%
2004-10-21 0 0.470 0.470 0.480 - - 0 0 - 1.429 1.429 1.459 - - 0 - 0.00%
2004-10-20 0 0.470 0.465 0.500 0.470 0.470 50,000 23,500 0.4700 1.429 1.413 1.520 1.429 1.429 16,450 1.4286 0.00%
2004-10-19 0 0.470 0.470 0.475 - - 0 0 - 1.429 1.429 1.444 - - 0 - 0.00%
2004-10-18 0 0.470 0.470 0.475 - - 0 0 - 1.429 1.429 1.444 - - 0 - 1.08%
2004-10-15 0 0.465 0.465 0.480 - - 0 0 - 1.413 1.413 1.459 - - 0 - 0.00%
2004-10-14 0 0.465 0.465 0.480 0.465 0.480 946,000 444,410 0.4698 1.413 1.413 1.459 1.413 1.459 311,238 1.4279 -1.06%
2004-10-13 0 0.470 0.465 0.485 - - 0 0 - 1.429 1.413 1.474 - - 0 - 0.00%
2004-10-12 0 0.470 0.465 0.485 0.465 0.465 200,000 93,000 0.4650 1.429 1.413 1.474 1.413 1.413 65,801 1.4134 0.00%
2004-10-11 0 0.470 0.470 0.480 0.465 0.465 2,000 930 0.4650 1.429 1.429 1.459 1.413 1.413 658 1.4134 1.08%
2004-10-08 0 0.465 0.465 0.480 0.465 0.480 20,000 9,330 0.4665 1.413 1.413 1.459 1.413 1.459 6,580 1.4179 0.00%
2004-10-07 0 0.465 0.465 0.480 0.465 0.470 550,000 256,000 0.4655 1.413 1.413 1.459 1.413 1.429 180,952 1.4147 0.00%
2004-10-06 0 0.465 0.465 0.480 - - 0 0 - 1.413 1.413 1.459 - - 0 - 0.00%
2004-10-05 0 0.465 0.465 0.480 0.465 0.470 182,000 85,160 0.4679 1.413 1.413 1.459 1.413 1.429 59,879 1.4222 -1.06%
2004-10-04 0 0.470 0.465 0.470 0.465 0.470 204,000 95,380 0.4675 1.429 1.413 1.429 1.413 1.429 67,117 1.4211 0.00%
2004-09-30 0 0.470 0.465 0.480 - - 4,000 1,920 0.4800 1.429 1.413 1.459 - - 1,316 1.4589 0.00%
2004-09-28 0 0.470 0.465 0.480 0.470 0.470 100,000 47,000 0.4700 1.429 1.413 1.459 1.429 1.429 32,900 1.4286 0.00%
2004-09-27 0 0.470 0.470 0.485 - - 0 0 - 1.429 1.429 1.474 - - 0 - 1.08%
2004-09-24 0 0.465 0.465 0.485 0.465 0.465 100,000 46,500 0.4650 1.413 1.413 1.474 1.413 1.413 32,900 1.4134 -1.06%
2004-09-23 0 0.470 0.465 0.475 - - 0 0 - 1.429 1.413 1.444 - - 0 - 0.00%
2004-09-22 0 0.470 0.465 0.480 - - 0 0 - 1.429 1.413 1.459 - - 0 - 0.00%
2004-09-21 0 0.470 0.470 0.490 0.465 0.465 200,000 93,000 0.4650 1.429 1.429 1.489 1.413 1.413 65,801 1.4134 0.00%
2004-09-20 0 0.470 0.470 0.485 0.465 0.465 200,000 93,000 0.4650 1.429 1.429 1.474 1.413 1.413 65,801 1.4134 -1.05%
2004-09-17 0 0.475 0.465 0.480 - - 0 0 - 1.444 1.413 1.459 - - 0 - 0.00%
2004-09-16 0 0.475 0.465 0.485 - - 0 0 - 1.444 1.413 1.474 - - 0 - 0.00%
2004-09-15 0 0.475 0.450 0.475 - - 0 0 - 1.444 1.368 1.444 - - 0 - 0.00%
2004-09-14 0 0.475 0.455 0.480 - - 0 0 - 1.444 1.383 1.459 - - 0 - 0.00%
2004-09-13 0 0.475 0.455 0.490 - - 0 0 - 1.444 1.383 1.489 - - 0 - 0.00%
2004-09-10 0 0.475 0.455 0.480 - - 0 0 - 1.444 1.383 1.459 - - 0 - 0.00%
2004-09-09 0 0.475 0.450 0.475 - - 0 0 - 1.444 1.368 1.444 - - 0 - -1.04%
2004-09-08 0 0.480 0.455 0.480 - - 0 0 - 1.459 1.383 1.459 - - 0 - 0.00%
2004-09-07 0 0.480 0.455 0.480 - - 0 0 - 1.459 1.383 1.459 - - 0 - 0.00%
2004-09-06 0 0.480 0.455 0.500 0.480 0.480 650,000 312,000 0.4800 1.459 1.383 1.520 1.459 1.459 213,853 1.4589 0.00%
2004-09-03 0 0.480 0.450 0.480 - - 0 0 - 1.459 1.368 1.459 - - 0 - 0.00%
2004-09-02 0 0.480 0.460 0.480 - - 0 0 - 1.459 1.398 1.459 - - 0 - 0.00%
2004-09-01 0 0.480 0.455 0.480 - - 0 0 - 1.459 1.383 1.459 - - 0 - -1.03%
2004-08-31 0 0.485 0.460 0.485 - - 0 0 - 1.474 1.398 1.474 - - 0 - 0.00%
2004-08-30 0 0.485 0.455 0.495 - - 0 0 - 1.474 1.383 1.505 - - 0 - 0.00%
2004-08-27 0 0.485 0.460 0.490 0.485 0.485 600,000 291,000 0.4850 1.474 1.398 1.489 1.474 1.474 197,403 1.4741 1.04%
2004-08-26 0 0.480 0.470 0.495 0.450 0.480 208,000 95,800 0.4606 1.459 1.429 1.505 1.368 1.459 68,433 1.3999 -1.03%
2004-08-25 0 0.485 0.460 0.490 0.485 0.485 20,000 9,700 0.4850 1.474 1.398 1.489 1.474 1.474 6,580 1.4741 2.65%
2004-08-24 0 0.480 0.450 0.480 - - 0 0 - 1.436 1.346 1.436 - - 0 - 0.00%
2004-08-23 0 0.480 0.450 0.480 - - 0 0 - 1.436 1.346 1.436 - - 0 - 0.00%
2004-08-20 0 0.480 0.460 0.480 - - 0 0 - 1.436 1.376 1.436 - - 0 - -1.03%
2004-08-19 0 0.485 0.460 0.485 - - 0 0 - 1.451 1.376 1.451 - - 0 - -1.02%
2004-08-18 0 0.490 0.450 0.490 - - 0 0 - 1.466 1.346 1.466 - - 0 - 0.00%
2004-08-17 0 0.490 0.460 0.495 - - 0 0 - 1.466 1.376 1.481 - - 0 - 0.00%
2004-08-16 0 0.490 0.460 0.495 - - 0 0 - 1.466 1.376 1.481 - - 0 - 0.00%
2004-08-13 0 0.490 0.480 0.500 0.470 0.490 170,000 81,550 0.4797 1.466 1.436 1.496 1.406 1.466 56,819 1.4353 2.08%
2004-08-12 0 0.480 0.460 0.495 0.480 0.480 62,000 29,760 0.4800 1.436 1.376 1.481 1.436 1.436 20,722 1.4362 0.00%
2004-08-11 0 0.480 0.455 0.485 0.480 0.480 42,000 20,160 0.4800 1.436 1.361 1.451 1.436 1.436 14,038 1.4362 6.67%
2004-08-10 0 0.450 0.450 0.485 0.445 0.445 32,000 14,240 0.4450 1.346 1.346 1.451 1.331 1.331 10,695 1.3314 1.12%
2004-08-09 0 0.445 0.440 0.485 - - 50,000 21,000 0.4200 1.331 1.316 1.451 - - 16,711 1.2566 0.00%
2004-08-06 0 0.445 0.445 0.495 0.440 0.450 250,000 110,650 0.4426 1.331 1.331 1.481 1.316 1.346 83,557 1.3243 -2.20%
2004-08-05 0 0.455 0.450 0.490 - - 0 0 - 1.361 1.346 1.466 - - 0 - 0.00%
2004-08-04 0 0.455 0.455 0.500 0.435 0.450 200,000 88,330 0.4417 1.361 1.361 1.496 1.302 1.346 66,845 1.3214 -3.19%
2004-08-03 0 0.470 0.455 0.510 0.470 0.470 50,000 23,500 0.4700 1.406 1.361 1.526 1.406 1.406 16,711 1.4062 -7.84%
2004-08-02 0 0.510 0.480 0.510 0.520 0.520 58,000 30,160 0.5200 1.526 1.436 1.526 1.556 1.556 19,385 1.5558 12.09%
2004-07-30 0 0.455 0.450 0.510 0.450 0.480 74,000 33,520 0.4530 1.361 1.346 1.526 1.346 1.436 24,733 1.3553 -3.19%
2004-07-29 0 0.470 0.450 0.480 0.470 0.480 2,310,000 1,086,100 0.4702 1.406 1.346 1.436 1.406 1.436 772,063 1.4067 -2.08%
2004-07-28 0 0.480 0.480 0.500 0.465 0.465 4,000 1,860 0.4650 1.436 1.436 1.496 1.391 1.391 1,337 1.3913 6.67%
2004-07-27 0 0.450 0.450 0.480 0.450 0.460 646,000 292,400 0.4526 1.346 1.346 1.436 1.346 1.376 215,910 1.3543 -4.26%
2004-07-26 0 0.470 0.470 0.480 0.465 0.520 16,000 7,650 0.4781 1.406 1.406 1.436 1.391 1.556 5,348 1.4305 -4.08%
2004-07-23 0 0.490 0.490 0.495 0.490 0.500 664,000 327,520 0.4933 1.466 1.466 1.481 1.466 1.496 221,926 1.4758 -5.77%
2004-07-22 0 0.520 0.510 0.520 0.500 0.540 606,000 313,600 0.5175 1.556 1.526 1.556 1.496 1.616 202,541 1.5483 4.00%
2004-07-21 0 0.500 0.490 0.510 0.490 0.500 66,000 32,500 0.4924 1.496 1.466 1.526 1.466 1.496 22,059 1.4733 4.17%
2004-07-20 0 0.480 0.480 0.510 0.470 0.490 172,000 81,320 0.4728 1.436 1.436 1.526 1.406 1.466 57,487 1.4146 -7.69%
2004-07-19 0 0.520 0.470 0.540 0.520 0.520 98,000 50,960 0.5200 1.556 1.406 1.616 1.556 1.556 32,754 1.5558 1.96%
2004-07-16 0 0.510 0.470 - 0.510 0.510 20,000 10,200 0.5100 1.526 1.406 - 1.526 1.526 6,685 1.5259 2.00%
2004-07-15 0 0.500 0.470 0.520 - - 0 0 - 1.496 1.406 1.556 - - 0 - 0.00%
2004-07-14 0 0.500 0.475 0.520 - - 0 0 - 1.496 1.421 1.556 - - 0 - 0.00%
2004-07-13 0 0.500 0.485 0.500 0.490 0.520 342,000 169,340 0.4951 1.496 1.451 1.496 1.466 1.556 114,306 1.4815 -1.96%
2004-07-12 0 0.510 0.510 0.560 - - 0 0 - 1.526 1.526 1.676 - - 0 - 2.00%
2004-07-09 0 0.500 0.500 0.530 0.500 0.570 204,000 105,160 0.5155 1.496 1.496 1.586 1.496 1.705 68,182 1.5423 -3.85%
2004-07-08 0 0.520 0.500 0.520 0.500 0.550 56,000 29,160 0.5207 1.556 1.496 1.556 1.496 1.646 18,717 1.5580 0.00%
2004-07-07 0 0.520 0.520 0.540 0.520 0.540 706,000 367,520 0.5206 1.556 1.556 1.616 1.556 1.616 235,964 1.5575 -5.45%
2004-07-06 0 0.550 0.530 0.550 0.520 0.550 362,000 193,500 0.5345 1.646 1.586 1.646 1.556 1.646 120,990 1.5993 10.00%
2004-07-05 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 1.496 1.496 1.556 1.496 1.496 20,054 1.4960 -5.66%
2004-07-02 0 0.530 0.510 0.530 0.510 0.530 140,000 72,560 0.5183 1.586 1.526 1.586 1.526 1.586 46,792 1.5507 9.28%
2004-06-30 0 0.485 0.485 0.500 0.480 0.480 50,000 24,000 0.4800 1.451 1.451 1.496 1.436 1.436 16,711 1.4362 0.00%
2004-06-29 0 0.485 0.465 0.510 - - 0 0 - 1.451 1.391 1.526 - - 0 - 0.00%
2004-06-28 0 0.485 0.485 0.500 0.460 0.460 40,000 18,400 0.4600 1.451 1.451 1.496 1.376 1.376 13,369 1.3763 0.00%
2004-06-25 0 0.485 0.460 0.510 - - 0 0 - 1.451 1.376 1.526 - - 0 - 0.00%
2004-06-24 0 0.485 0.470 0.510 - - 0 0 - 1.451 1.406 1.526 - - 0 - 0.00%
2004-06-23 0 0.485 0.460 0.520 0.485 0.485 10,000 4,850 0.4850 1.451 1.376 1.556 1.451 1.451 3,342 1.4511 4.30%
2004-06-21 0 0.465 - 0.490 0.465 0.465 40,000 18,600 0.4650 1.391 - 1.466 1.391 1.391 13,369 1.3913 0.00%
2004-06-18 0 0.465 0.465 0.475 0.460 0.460 270,000 124,200 0.4600 1.391 1.391 1.421 1.376 1.376 90,241 1.3763 -1.06%
2004-06-17 0 0.470 0.465 0.480 0.465 0.475 264,000 123,780 0.4689 1.406 1.391 1.436 1.391 1.421 88,236 1.4028 1.08%
2004-06-16 0 0.465 0.460 0.485 0.465 0.465 50,000 23,250 0.4650 1.391 1.376 1.451 1.391 1.391 16,711 1.3913 -7.00%
2004-06-15 0 0.500 0.460 0.500 - - 0 0 - 1.496 1.376 1.496 - - 0 - -1.96%
2004-06-14 0 0.510 0.480 0.510 - - 0 0 - 1.526 1.436 1.526 - - 0 - -1.92%
2004-06-11 0 0.520 0.460 0.520 - - 0 0 - 1.556 1.376 1.556 - - 0 - 0.00%
2004-06-10 0 0.520 0.490 0.520 - - 0 0 - 1.556 1.466 1.556 - - 0 - 0.00%
2004-06-09 0 0.520 0.490 0.520 0.520 0.520 10,000 5,200 0.5200 1.556 1.466 1.556 1.556 1.556 3,342 1.5558 4.00%
2004-06-08 0 0.500 0.500 0.520 0.480 0.490 150,000 72,800 0.4853 1.496 1.496 1.556 1.436 1.466 50,134 1.4521 0.00%
2004-06-07 0 0.500 0.475 0.500 0.480 0.500 260,000 125,600 0.4831 1.496 1.421 1.496 1.436 1.496 86,899 1.4454 2.04%
2004-06-04 0 0.490 0.460 - - - 0 0 - 1.466 1.376 - - - 0 - 0.00%
2004-06-03 0 0.490 0.490 0.520 0.470 0.500 932,000 443,360 0.4757 1.466 1.466 1.556 1.406 1.496 311,499 1.4233 -2.00%
2004-06-02 0 0.500 0.480 0.500 0.500 0.500 18,000 9,000 0.5000 1.496 1.436 1.496 1.496 1.496 6,016 1.4960 4.17%
2004-06-01 0 0.480 0.470 0.510 0.480 0.480 100,000 48,000 0.4800 1.436 1.406 1.526 1.436 1.436 33,423 1.4362 -4.00%
2004-05-31 0 0.500 0.460 0.510 0.500 0.500 20,000 10,000 0.5000 1.496 1.376 1.526 1.496 1.496 6,685 1.4960 -1.96%
2004-05-28 0 0.510 0.465 0.510 0.480 0.510 102,000 49,020 0.4806 1.526 1.391 1.526 1.436 1.526 34,091 1.4379 0.00%
2004-05-27 0 0.510 0.470 - 0.460 0.500 206,000 95,440 0.4633 1.526 1.406 - 1.376 1.496 68,851 1.3862 10.87%
2004-05-25 0 0.460 0.450 0.460 0.460 0.465 1,120,000 515,700 0.4604 1.376 1.346 1.376 1.376 1.391 374,334 1.3776 -1.08%
2004-05-24 0 0.465 0.450 0.460 0.450 0.470 170,000 77,850 0.4579 1.391 1.346 1.376 1.346 1.406 56,819 1.3702 1.09%
2004-05-21 0 0.460 0.450 0.460 0.445 0.465 408,000 184,300 0.4517 1.376 1.346 1.376 1.331 1.391 136,364 1.3515 -1.08%
2004-05-20 0 0.465 0.455 0.470 0.460 0.480 1,018,000 468,520 0.4602 1.391 1.361 1.406 1.376 1.436 340,243 1.3770 0.00%
2004-05-19 0 0.465 0.465 0.470 0.465 0.475 302,000 141,480 0.4685 1.391 1.391 1.406 1.391 1.421 100,936 1.4017 0.00%
2004-05-18 0 0.465 0.455 0.470 0.465 0.465 50,000 23,250 0.4650 1.391 1.361 1.406 1.391 1.391 16,711 1.3913 -1.06%
2004-05-17 0 0.470 0.450 0.470 0.450 0.470 470,000 214,450 0.4563 1.406 1.346 1.406 1.346 1.406 157,087 1.3652 -2.08%
2004-05-14 0 0.480 0.470 0.480 0.480 0.500 320,000 154,550 0.4830 1.436 1.406 1.436 1.436 1.496 106,953 1.4450 -1.03%
2004-05-13 0 0.485 0.485 0.495 0.480 0.500 490,000 240,180 0.4902 1.451 1.451 1.481 1.436 1.496 163,771 1.4666 -3.00%
2004-05-12 0 0.500 0.490 0.500 0.490 0.500 310,000 154,000 0.4968 1.496 1.466 1.496 1.466 1.496 103,610 1.4863 0.00%
2004-05-11 0 0.500 0.475 0.500 - - 0 0 - 1.496 1.421 1.496 - - 0 - 0.00%
2004-05-10 0 0.500 0.480 0.500 0.490 0.500 204,000 99,980 0.4901 1.496 1.436 1.496 1.466 1.496 68,182 1.4664 -1.96%
2004-05-07 0 0.510 0.500 0.510 0.510 0.520 1,442,000 737,840 0.5117 1.526 1.496 1.526 1.526 1.556 481,955 1.5309 -1.92%
2004-05-06 0 0.520 0.500 0.520 - - 0 0 - 1.556 1.496 1.556 - - 0 - 0.00%
2004-05-05 0 0.520 0.500 0.520 0.510 0.530 250,000 128,300 0.5132 1.556 1.496 1.556 1.526 1.586 83,557 1.5355 0.00%
2004-05-04 0 0.520 0.510 0.520 0.500 0.530 756,000 384,640 0.5088 1.556 1.526 1.556 1.496 1.586 252,675 1.5223 1.96%
2004-05-03 0 0.510 0.495 0.510 0.500 0.510 62,000 31,020 0.5003 1.526 1.481 1.526 1.496 1.526 20,722 1.4970 2.00%
2004-04-30 0 0.500 0.500 0.510 0.490 0.530 314,000 158,480 0.5047 1.496 1.496 1.526 1.466 1.586 104,947 1.5101 -3.85%
2004-04-29 0 0.520 0.500 0.520 0.500 0.530 250,000 129,800 0.5192 1.556 1.496 1.556 1.496 1.586 83,557 1.5534 -1.89%
2004-04-28 0 0.530 0.510 0.530 0.500 0.530 580,000 298,000 0.5138 1.586 1.526 1.586 1.496 1.586 193,851 1.5373 -1.85%
2004-04-27 0 0.540 0.510 0.550 0.520 0.540 310,000 165,400 0.5335 1.616 1.526 1.646 1.556 1.616 103,610 1.5964 -5.26%
2004-04-26 0 0.570 0.540 0.570 0.530 0.570 120,000 65,400 0.5450 1.705 1.616 1.705 1.586 1.705 40,107 1.6306 0.00%
2004-04-23 0 0.570 0.540 0.570 0.550 0.580 80,000 44,380 0.5548 1.705 1.616 1.705 1.646 1.735 26,738 1.6598 1.79%
2004-04-22 0 0.560 0.530 0.560 0.540 0.560 190,000 104,400 0.5495 1.676 1.586 1.676 1.616 1.676 63,503 1.6440 1.82%
2004-04-21 0 0.550 0.500 0.550 - - 0 0 - 1.646 1.496 1.646 - - 0 - -3.51%
2004-04-20 0 0.570 0.530 0.570 0.560 0.570 60,000 33,700 0.5617 1.705 1.586 1.705 1.676 1.705 20,054 1.6805 1.79%
2004-04-19 0 0.560 0.550 0.560 0.560 0.560 30,000 16,800 0.5600 1.676 1.646 1.676 1.676 1.676 10,027 1.6755 -3.45%
2004-04-16 0 0.580 0.540 0.580 0.530 0.580 100,000 54,800 0.5480 1.735 1.616 1.735 1.586 1.735 33,423 1.6396 7.41%
2004-04-15 0 0.540 0.520 0.560 0.520 0.560 44,000 23,600 0.5364 1.616 1.556 1.676 1.556 1.676 14,706 1.6048 -5.26%
2004-04-14 0 0.570 0.520 0.530 0.530 0.570 216,000 117,240 0.5428 1.705 1.556 1.586 1.586 1.705 72,193 1.6240 3.64%
2004-04-13 0 0.550 0.550 0.570 - - 0 0 - 1.646 1.646 1.705 - - 0 - 0.00%
2004-04-08 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 1.646 1.586 1.646 1.646 1.646 16,711 1.6456 0.00%
2004-04-07 0 0.550 0.530 0.560 0.550 0.550 100,000 55,000 0.5500 1.646 1.586 1.676 1.646 1.646 33,423 1.6456 0.00%
2004-04-06 0 0.550 0.540 0.550 0.550 0.560 270,000 149,500 0.5537 1.646 1.616 1.646 1.646 1.676 90,241 1.6567 0.00%
2004-04-02 0 0.550 0.540 0.570 0.540 0.580 176,000 96,780 0.5499 1.646 1.616 1.705 1.616 1.735 58,824 1.6453 0.00%
2004-04-01 0 0.550 0.530 0.550 0.530 0.560 192,000 104,600 0.5448 1.646 1.586 1.646 1.586 1.676 64,172 1.6300 -1.79%
2004-03-31 0 0.560 0.540 0.560 0.560 0.560 100,000 56,000 0.5600 1.676 1.616 1.676 1.676 1.676 33,423 1.6755 0.00%
2004-03-30 0 0.560 0.530 0.560 0.540 0.560 160,000 87,200 0.5450 1.676 1.586 1.676 1.616 1.676 53,476 1.6306 1.82%
2004-03-29 0 0.550 0.550 0.560 0.540 0.560 224,000 122,200 0.5455 1.646 1.646 1.676 1.616 1.676 74,867 1.6322 0.00%
2004-03-26 0 0.550 0.540 0.550 0.510 0.560 1,386,000 737,380 0.5320 1.646 1.616 1.646 1.526 1.676 463,238 1.5918 -3.51%
2004-03-25 0 0.570 0.550 0.570 - - 0 0 - 1.705 1.646 1.705 - - 0 - -1.72%
2004-03-24 0 0.580 0.560 0.580 0.560 0.590 444,000 255,280 0.5750 1.735 1.676 1.735 1.676 1.765 148,397 1.7203 0.00%
2004-03-23 0 0.580 0.580 0.590 0.580 0.580 114,000 66,120 0.5800 1.735 1.735 1.765 1.735 1.735 38,102 1.7353 1.75%
2004-03-22 0 0.570 0.550 0.570 0.540 0.570 686,000 382,020 0.5569 1.705 1.646 1.705 1.616 1.705 229,279 1.6662 3.64%
2004-03-19 0 0.550 0.550 0.560 0.530 0.580 934,000 514,340 0.5507 1.646 1.646 1.676 1.586 1.735 312,168 1.6476 -1.79%
2004-03-18 0 0.560 0.550 0.560 0.550 0.570 1,000,000 555,600 0.5556 1.676 1.646 1.676 1.646 1.705 334,227 1.6623 -5.08%
2004-03-17 0 0.590 0.560 0.590 0.560 0.600 1,482,000 849,340 0.5731 1.765 1.676 1.765 1.676 1.795 495,324 1.7147 -1.67%
2004-03-16 0 0.600 0.570 0.600 0.550 0.620 378,000 213,480 0.5648 1.795 1.705 1.795 1.646 1.855 126,338 1.6898 5.26%
2004-03-15 0 0.570 0.570 0.580 0.570 0.620 942,000 554,860 0.5890 1.705 1.705 1.735 1.705 1.855 314,841 1.7623 -5.00%
2004-03-12 0 0.600 0.600 - 0.550 0.610 858,000 486,490 0.5670 1.795 1.795 - 1.646 1.825 286,766 1.6965 3.45%
2004-03-11 0 0.580 0.580 0.600 0.580 0.620 466,000 281,180 0.6034 1.735 1.735 1.795 1.735 1.855 155,750 1.8053 -4.92%
2004-03-10 0 0.610 0.600 0.610 0.600 0.620 1,440,000 867,180 0.6022 1.825 1.795 1.825 1.795 1.855 481,286 1.8018 -4.69%
2004-03-09 0 0.640 0.620 0.640 0.610 0.650 492,000 312,540 0.6352 1.915 1.855 1.915 1.825 1.945 164,439 1.9006 -5.88%
2004-03-08 0 0.680 0.640 0.680 0.650 0.700 2,440,000 1,695,700 0.6950 2.035 1.915 2.035 1.945 2.094 815,513 2.0793 -2.86%
2004-03-05 0 0.700 0.680 0.700 0.670 0.700 366,000 248,840 0.6799 2.094 2.035 2.094 2.005 2.094 122,327 2.0342 4.48%
2004-03-04 0 0.670 0.660 0.670 0.660 0.720 1,180,000 802,400 0.6800 2.005 1.975 2.005 1.975 2.154 394,387 2.0345 1.52%
2004-03-03 0 0.660 0.630 0.660 0.600 0.700 1,346,000 875,020 0.6501 1.975 1.885 1.975 1.795 2.094 449,869 1.9451 -4.35%
2004-03-02 0 0.690 0.690 0.700 0.680 0.720 686,000 474,400 0.6915 2.064 2.064 2.094 2.035 2.154 229,279 2.0691 -1.43%
2004-03-01 0 0.700 0.690 0.700 0.690 0.710 442,000 309,400 0.7000 2.094 2.064 2.094 2.064 2.124 147,728 2.0944 -4.11%
2004-02-27 0 0.730 0.730 0.740 0.710 0.730 716,000 513,480 0.7172 2.184 2.184 2.214 2.124 2.184 239,306 2.1457 0.00%
2004-02-26 0 0.730 0.720 0.730 0.720 0.730 70,000 50,500 0.7214 2.184 2.154 2.184 2.154 2.184 23,396 2.1585 0.00%
2004-02-25 0 0.730 0.710 0.730 0.710 0.740 342,000 245,980 0.7192 2.184 2.124 2.184 2.124 2.214 114,306 2.1520 0.00%
2004-02-24 0 0.730 0.710 0.730 0.710 0.730 382,000 273,720 0.7165 2.184 2.124 2.184 2.124 2.184 127,675 2.1439 -2.67%
2004-02-23 0 0.750 0.720 0.750 0.730 0.750 90,000 66,400 0.7378 2.244 2.154 2.244 2.184 2.244 30,080 2.2074 0.00%
2004-02-20 0 0.750 0.730 0.750 0.730 0.750 260,000 192,700 0.7412 2.244 2.184 2.244 2.184 2.244 86,899 2.2175 2.74%
2004-02-19 0 0.730 0.720 0.730 0.710 0.730 290,000 207,200 0.7145 2.184 2.154 2.184 2.124 2.184 96,926 2.1377 -1.35%
2004-02-18 0 0.740 0.720 0.740 0.730 0.750 560,000 412,600 0.7368 2.214 2.154 2.214 2.184 2.244 187,167 2.2044 -1.33%
2004-02-17 0 0.750 0.730 0.750 0.710 0.750 550,000 399,000 0.7255 2.244 2.184 2.244 2.124 2.244 183,825 2.1705 2.74%
2004-02-16 0 0.730 0.710 0.730 0.690 0.740 568,000 401,780 0.7074 2.184 2.124 2.184 2.064 2.214 189,841 2.1164 -1.35%
2004-02-13 0 0.740 0.720 0.740 0.720 0.740 270,000 195,800 0.7252 2.214 2.154 2.214 2.154 2.214 90,241 2.1697 0.00%
2004-02-12 0 0.740 0.720 0.740 0.730 0.750 284,000 207,460 0.7305 2.214 2.154 2.214 2.184 2.244 94,920 2.1856 -1.33%
2004-02-11 0 0.750 0.720 0.750 0.730 0.770 206,000 151,940 0.7376 2.244 2.154 2.244 2.184 2.304 68,851 2.2068 0.00%
2004-02-10 0 0.750 0.720 0.750 0.730 0.760 546,000 406,220 0.7440 2.244 2.154 2.244 2.184 2.274 182,488 2.2260 -1.32%
2004-02-09 0 0.760 0.730 0.760 0.730 0.760 252,000 186,200 0.7389 2.274 2.184 2.274 2.184 2.274 84,225 2.2107 1.33%
2004-02-06 0 0.750 0.730 0.750 0.750 0.750 310,000 230,500 0.7435 2.244 2.184 2.244 2.244 2.244 103,610 2.2247 -1.32%
2004-02-05 0 0.760 0.730 0.760 0.740 0.760 300,000 222,160 0.7405 2.274 2.184 2.274 2.214 2.274 100,268 2.2157 0.00%
2004-02-04 0 0.760 0.740 0.760 0.740 0.760 1,370,000 1,026,500 0.7493 2.274 2.214 2.274 2.214 2.274 457,890 2.2418 0.00%
2004-02-03 0 0.760 0.740 0.760 0.730 0.760 924,000 693,320 0.7503 2.274 2.214 2.274 2.184 2.274 308,825 2.2450 1.33%
2004-02-02 0 0.750 0.720 0.750 0.760 0.760 100,000 76,000 0.7600 2.244 2.154 2.244 2.274 2.274 33,423 2.2739 -1.32%
2004-01-30 0 0.760 0.740 0.760 0.740 0.760 140,000 104,300 0.7450 2.274 2.214 2.274 2.214 2.274 46,792 2.2290 0.00%
2004-01-29 0 0.760 0.720 0.760 0.720 0.760 214,000 157,880 0.7378 2.274 2.154 2.274 2.154 2.274 71,524 2.2074 0.00%
2004-01-28 0 0.760 0.760 0.770 0.740 0.770 610,000 456,820 0.7489 2.274 2.274 2.304 2.214 2.304 203,878 2.2407 0.00%
2004-01-27 0 0.760 0.740 0.760 0.750 0.770 608,000 460,420 0.7573 2.274 2.214 2.274 2.244 2.304 203,210 2.2657 -1.30%
2004-01-26 0 0.770 0.750 0.770 0.750 0.780 414,000 315,780 0.7628 2.304 2.244 2.304 2.244 2.334 138,370 2.2821 1.32%
2004-01-21 0 0.760 0.750 0.760 0.740 0.760 380,000 289,200 0.7611 2.274 2.244 2.274 2.214 2.274 127,006 2.2771 0.00%
2004-01-20 0 0.760 0.750 0.760 0.710 0.760 1,048,000 768,720 0.7335 2.274 2.244 2.274 2.124 2.274 350,269 2.1947 2.70%
2004-01-19 0 0.740 0.720 0.740 0.720 0.740 396,000 290,720 0.7341 2.214 2.154 2.214 2.154 2.214 132,354 2.1965 0.00%
2004-01-16 0 0.740 0.720 0.740 0.720 0.760 960,000 701,500 0.7307 2.214 2.154 2.214 2.154 2.274 320,858 2.1863 -1.33%
2004-01-15 0 0.750 0.730 0.750 0.730 0.750 486,000 360,140 0.7410 2.244 2.184 2.244 2.184 2.244 162,434 2.2171 0.00%
2004-01-14 0 0.750 0.750 0.760 0.730 0.760 860,000 635,820 0.7393 2.244 2.244 2.274 2.184 2.274 287,435 2.2120 1.35%
2004-01-13 0 0.740 0.700 0.740 0.720 0.740 364,000 265,160 0.7285 2.214 2.094 2.214 2.154 2.214 121,658 2.1795 1.37%
2004-01-12 0 0.730 0.680 0.730 0.680 0.740 1,752,000 1,225,480 0.6995 2.184 2.035 2.184 2.035 2.214 585,565 2.0928 0.00%
2004-01-09 0 0.730 0.730 0.740 0.680 0.750 1,220,000 857,200 0.7026 2.184 2.184 2.214 2.035 2.244 407,756 2.1022 -1.35%
2004-01-08 0 0.740 0.730 0.750 0.720 0.750 782,000 572,920 0.7326 2.214 2.184 2.244 2.154 2.244 261,365 2.1920 -1.33%
2004-01-07 0 0.750 0.740 0.750 0.740 0.780 1,574,000 1,181,760 0.7508 2.244 2.214 2.244 2.214 2.334 526,073 2.2464 0.00%
2004-01-06 0 0.750 0.730 0.750 0.730 0.760 466,000 344,480 0.7392 2.244 2.184 2.244 2.184 2.274 155,750 2.2118 -1.32%
2004-01-05 0 0.760 0.730 0.760 0.730 0.780 610,000 451,400 0.7400 2.274 2.184 2.274 2.184 2.334 203,878 2.2141 -1.30%
2004-01-02 0 0.770 0.760 0.770 0.750 0.780 1,010,000 771,400 0.7638 2.304 2.274 2.304 2.244 2.334 337,569 2.2852 1.32%
2003-12-31 0 0.760 0.740 0.760 0.740 0.770 76,000 57,040 0.7505 2.274 2.214 2.274 2.214 2.304 25,401 2.2456 0.00%
2003-12-30 0 0.760 0.730 0.760 0.740 0.760 970,000 725,640 0.7481 2.274 2.184 2.274 2.214 2.274 324,200 2.2382 1.00%
2003-12-29 0 0.760 0.740 0.760 0.740 0.780 156,000 116,960 0.7497 2.251 2.192 2.251 2.192 2.311 52,659 2.2211 0.00%
2003-12-24 0 0.760 0.760 0.770 0.760 0.770 146,000 112,260 0.7689 2.251 2.251 2.281 2.251 2.281 49,283 2.2778 -1.30%
2003-12-23 0 0.770 0.760 0.800 0.750 0.770 3,540,000 2,670,660 0.7544 2.281 2.251 2.370 2.222 2.281 1,194,955 2.2349 2.67%
2003-12-22 0 0.750 0.730 0.750 0.730 0.750 1,070,000 789,060 0.7374 2.222 2.163 2.222 2.163 2.222 361,187 2.1846 0.00%
2003-12-19 0 0.750 0.740 0.760 0.730 0.780 2,426,000 1,810,460 0.7463 2.222 2.192 2.251 2.163 2.311 818,915 2.2108 -2.60%
2003-12-18 0 0.770 0.750 0.770 0.760 0.800 1,462,000 1,119,120 0.7655 2.281 2.222 2.281 2.251 2.370 493,509 2.2677 -1.28%
2003-12-17 0 0.780 0.760 0.780 0.740 0.800 3,898,000 3,007,840 0.7716 2.311 2.251 2.311 2.192 2.370 1,315,800 2.2859 2.63%
2003-12-16 0 0.760 0.750 0.760 0.730 0.760 1,596,000 1,190,200 0.7457 2.251 2.222 2.251 2.163 2.251 538,742 2.2092 1.33%
2003-12-15 0 0.750 0.730 0.750 0.730 0.750 1,404,000 1,037,220 0.7388 2.222 2.163 2.222 2.163 2.222 473,931 2.1885 1.35%
2003-12-12 0 0.740 0.730 0.740 0.730 0.750 1,550,000 1,148,500 0.7410 2.192 2.163 2.192 2.163 2.222 523,215 2.1951 1.37%
2003-12-11 0 0.730 0.730 0.740 0.730 0.740 830,000 609,100 0.7339 2.163 2.163 2.192 2.163 2.192 280,173 2.1740 -1.35%
2003-12-10 0 0.740 0.730 0.740 0.730 0.740 1,736,000 1,280,500 0.7376 2.192 2.163 2.192 2.163 2.192 586,000 2.1852 0.00%
2003-12-09 0 0.740 0.730 0.740 0.720 0.740 1,892,000 1,395,260 0.7375 2.192 2.163 2.192 2.133 2.192 638,659 2.1847 1.37%
2003-12-08 0 0.730 0.730 0.740 0.730 0.750 650,000 476,300 0.7328 2.163 2.163 2.192 2.163 2.222 219,413 2.1708 -2.67%
2003-12-05 0 0.750 0.740 0.750 0.740 0.770 1,180,000 879,800 0.7456 2.222 2.192 2.222 2.192 2.281 398,318 2.2088 -1.32%
2003-12-04 0 0.760 0.740 0.760 0.730 0.770 4,966,000 3,698,340 0.7447 2.251 2.192 2.251 2.163 2.281 1,676,312 2.2062 7.04%
2003-12-03 0 0.710 0.710 0.730 0.690 0.720 3,110,000 2,198,460 0.7069 2.103 2.103 2.163 2.044 2.133 1,049,805 2.0942 2.90%
2003-12-02 0 0.690 0.690 0.700 0.680 0.700 1,162,000 797,060 0.6859 2.044 2.044 2.074 2.014 2.074 392,242 2.0321 1.47%
2003-12-01 0 0.680 0.670 0.680 0.670 0.690 720,000 487,160 0.6766 2.014 1.985 2.014 1.985 2.044 243,042 2.0044 1.49%
2003-11-28 0 0.670 0.670 0.680 0.650 0.680 2,504,000 1,646,560 0.6576 1.985 1.985 2.014 1.926 2.014 845,245 1.9480 1.52%
2003-11-27 0 0.660 0.650 0.660 0.640 0.660 914,000 595,600 0.6516 1.955 1.926 1.955 1.896 1.955 308,528 1.9305 1.54%
2003-11-26 0 0.650 0.640 0.650 0.640 0.650 910,000 587,600 0.6457 1.926 1.896 1.926 1.896 1.926 307,178 1.9129 1.56%
2003-11-25 0 0.640 0.640 0.650 0.630 0.640 3,548,000 2,270,220 0.6399 1.896 1.896 1.926 1.866 1.896 1,197,655 1.8956 1.59%
2003-11-24 0 0.630 0.620 0.640 0.620 0.630 670,000 421,600 0.6293 1.866 1.837 1.896 1.837 1.866 226,164 1.8641 -1.56%
2003-11-21 0 0.640 0.620 0.640 0.620 0.640 2,790,000 1,757,200 0.6298 1.896 1.837 1.896 1.837 1.896 941,786 1.8658 0.00%
2003-11-20 0 0.640 0.630 0.640 0.630 0.640 3,504,000 2,224,220 0.6348 1.896 1.866 1.896 1.866 1.896 1,182,802 1.8805 -3.03%
2003-11-19 0 0.660 0.650 0.660 0.640 0.670 808,000 521,600 0.6455 1.955 1.926 1.955 1.896 1.985 272,747 1.9124 -1.49%
2003-11-18 0 0.670 0.660 0.670 0.650 0.670 1,206,000 790,240 0.6553 1.985 1.955 1.985 1.926 1.985 407,095 1.9412 0.00%
2003-11-17 0 0.670 0.670 0.680 0.640 0.680 3,054,000 2,038,980 0.6676 1.985 1.985 2.014 1.896 2.014 1,030,901 1.9779 3.08%
2003-11-14 0 0.650 0.640 0.650 0.620 0.650 2,638,000 1,684,180 0.6384 1.926 1.896 1.926 1.837 1.926 890,477 1.8913 4.84%
2003-11-13 0 0.620 0.620 0.630 0.620 0.640 1,236,000 773,000 0.6254 1.837 1.837 1.866 1.837 1.896 417,221 1.8527 -3.12%
2003-11-12 0 0.640 0.630 0.640 0.630 0.650 4,244,000 2,702,720 0.6368 1.896 1.866 1.896 1.866 1.926 1,432,595 1.8866 3.23%
2003-11-11 0 0.620 0.610 0.620 0.610 0.630 6,734,000 4,133,520 0.6138 1.837 1.807 1.837 1.807 1.866 2,273,114 1.8184 3.33%
2003-11-10 0 0.600 0.600 0.610 0.600 0.630 3,742,000 2,293,100 0.6128 1.777 1.777 1.807 1.777 1.866 1,263,141 1.8154 -4.76%
2003-11-07 0 0.630 0.620 0.630 0.610 0.650 82,390,000 49,653,340 0.6027 1.866 1.837 1.866 1.807 1.926 27,811,386 1.7854 -8.70%
2003-11-06 1 0.690 - - - - 0 0 - 2.044 - - - - 0 - 0.00%
2003-11-05 0 0.690 0.690 0.720 0.680 0.720 718,000 503,760 0.7016 2.044 2.044 2.133 2.014 2.133 242,366 2.0785 -1.43%
2003-11-04 0 0.700 0.680 0.700 0.720 0.720 10,000 7,200 0.7200 2.074 2.014 2.074 2.133 2.133 3,376 2.1330 -1.41%
2003-11-03 0 0.710 0.690 0.710 0.650 0.710 456,000 308,500 0.6765 2.103 2.044 2.103 1.926 2.103 153,926 2.0042 2.90%
2003-10-31 0 0.690 0.650 0.690 0.670 0.690 310,000 209,900 0.6771 2.044 1.926 2.044 1.985 2.044 104,643 2.0059 2.99%
2003-10-30 0 0.670 0.640 0.670 0.640 0.670 180,000 116,400 0.6467 1.985 1.896 1.985 1.896 1.985 60,760 1.9157 1.52%
2003-10-29 0 0.660 0.650 0.660 0.650 0.680 410,000 269,200 0.6566 1.955 1.926 1.955 1.926 2.014 138,399 1.9451 -2.94%
2003-10-28 0 0.680 0.650 0.680 0.640 0.680 390,000 256,300 0.6572 2.014 1.926 2.014 1.896 2.014 131,648 1.9469 -2.86%
2003-10-27 0 0.700 0.650 0.700 0.700 0.710 70,000 49,100 0.7014 2.074 1.926 2.074 2.074 2.103 23,629 2.0780 1.45%
2003-10-24 0 0.690 0.630 0.690 0.640 0.700 198,000 131,920 0.6663 2.044 1.866 2.044 1.896 2.074 66,836 1.9738 1.47%
2003-10-23 0 0.680 0.640 0.680 0.640 0.680 250,000 163,800 0.6552 2.014 1.896 2.014 1.896 2.014 84,389 1.9410 0.00%
2003-10-22 0 0.680 0.640 0.680 0.650 0.700 480,319 315,275 0.6564 2.014 1.896 2.014 1.926 2.074 162,135 1.9445 1.49%
2003-10-21 0 0.670 0.650 0.670 0.640 0.700 502,000 330,000 0.6574 1.985 1.926 1.985 1.896 2.074 169,454 1.9474 -4.29%
2003-10-20 0 0.700 0.650 0.700 0.670 0.700 178,000 121,460 0.6824 2.074 1.926 2.074 1.985 2.074 60,085 2.0215 4.48%
2003-10-17 0 0.670 0.650 0.670 0.630 0.670 252,000 161,840 0.6422 1.985 1.926 1.985 1.866 1.985 85,065 1.9026 -4.29%
2003-10-16 0 0.700 0.650 0.700 0.640 0.700 478,000 313,000 0.6548 2.074 1.926 2.074 1.896 2.074 161,353 1.9399 0.00%
2003-10-15 0 0.700 0.660 0.700 0.650 0.700 234,000 154,300 0.6594 2.074 1.955 2.074 1.926 2.074 78,989 1.9534 0.00%
2003-10-14 0 0.700 0.640 0.700 0.650 0.700 268,000 179,860 0.6711 2.074 1.896 2.074 1.926 2.074 90,465 1.9882 0.00%
2003-10-13 0 0.700 0.620 0.700 - - 0 0 - 2.074 1.837 2.074 - - 0 - -1.41%
2003-10-10 0 0.710 0.620 0.710 0.710 0.710 10,000 7,100 0.7100 2.103 1.837 2.103 2.103 2.103 3,376 2.1033 1.43%
2003-10-09 0 0.700 0.630 0.700 0.610 0.710 236,000 147,700 0.6258 2.074 1.866 2.074 1.807 2.103 79,664 1.8540 0.00%
2003-10-08 0 0.700 0.630 0.710 0.700 0.710 24,000 17,000 0.7083 2.074 1.866 2.103 2.074 2.103 8,101 2.0984 0.00%
2003-10-07 0 0.700 0.620 0.700 - - 0 0 - 2.074 1.837 2.074 - - 0 - 0.00%
2003-10-06 0 0.700 0.620 0.700 - - 0 0 - 2.074 1.837 2.074 - - 0 - 0.00%
2003-10-03 0 0.700 0.620 0.700 0.700 0.700 10,000 7,000 0.7000 2.074 1.837 2.074 2.074 2.074 3,376 2.0737 0.00%
2003-10-02 0 0.700 0.620 0.700 - - 0 0 - 2.074 1.837 2.074 - - 0 - 0.00%
2003-09-30 0 0.700 0.630 0.700 0.710 0.710 50,000 35,500 0.7100 2.074 1.866 2.074 2.103 2.103 16,878 2.1033 -1.41%
2003-09-29 0 0.710 0.640 0.720 0.690 0.710 100,000 69,200 0.6920 2.103 1.896 2.133 2.044 2.103 33,756 2.0500 1.43%
2003-09-26 0 0.700 0.630 0.700 0.700 0.700 20,000 14,000 0.7000 2.074 1.866 2.074 2.074 2.074 6,751 2.0737 0.00%
2003-09-25 0 0.700 0.630 0.700 0.700 0.710 50,000 35,100 0.7020 2.074 1.866 2.074 2.074 2.103 16,878 2.0796 -1.41%
2003-09-24 0 0.710 0.630 0.710 0.700 0.710 130,000 91,500 0.7038 2.103 1.866 2.103 2.074 2.103 43,883 2.0851 1.43%
2003-09-23 0 0.700 0.630 0.700 0.690 0.710 170,000 118,400 0.6965 2.074 1.866 2.074 2.044 2.103 57,385 2.0633 1.45%
2003-09-22 0 0.690 0.640 0.690 0.700 0.710 190,000 133,300 0.7016 2.044 1.896 2.044 2.074 2.103 64,136 2.0784 -4.17%
2003-09-19 0 0.720 0.640 0.720 0.650 0.720 528,000 368,620 0.6981 2.133 1.896 2.133 1.926 2.133 178,231 2.0682 4.35%
2003-09-18 0 0.690 0.640 0.690 - - 0 0 - 2.044 1.896 2.044 - - 0 - -1.43%
2003-09-17 0 0.700 0.660 0.700 0.700 0.720 110,000 77,200 0.7018 2.074 1.955 2.074 2.074 2.133 37,131 2.0791 0.00%
2003-09-16 0 0.700 0.650 0.700 0.700 0.700 2,000 1,400 0.7000 2.074 1.926 2.074 2.074 2.074 675 2.0737 1.45%
2003-09-15 0 0.690 0.650 0.690 0.700 0.700 4,000 2,800 0.7000 2.044 1.926 2.044 2.074 2.074 1,350 2.0737 0.00%
2003-09-11 0 0.690 0.650 0.690 0.700 0.700 10,000 7,000 0.7000 2.044 1.926 2.044 2.074 2.074 3,376 2.0737 0.00%
2003-09-10 0 0.690 0.650 0.690 0.700 0.700 40,000 26,500 0.6625 2.044 1.926 2.044 2.074 2.074 13,502 1.9626 2.99%
2003-09-09 0 0.670 0.660 0.680 0.650 0.700 572,000 378,620 0.6619 1.985 1.955 2.014 1.926 2.074 193,083 1.9609 -4.29%
2003-09-08 0 0.700 0.670 0.700 0.690 0.700 302,000 208,900 0.6917 2.074 1.985 2.074 2.044 2.074 101,942 2.0492 0.00%
2003-09-05 0 0.700 0.660 0.700 0.700 0.700 40,000 28,000 0.7000 2.074 1.955 2.074 2.074 2.074 13,502 2.0737 -1.41%
2003-09-04 0 0.710 0.690 0.710 0.710 0.710 6,000 4,260 0.7100 2.103 2.044 2.103 2.103 2.103 2,025 2.1033 1.43%
2003-09-03 0 0.700 0.670 0.700 0.700 0.720 158,000 112,400 0.7114 2.074 1.985 2.074 2.074 2.133 53,334 2.1075 0.00%
2003-09-02 0 0.700 0.650 0.700 0.660 0.750 74,000 50,900 0.6878 2.074 1.926 2.074 1.955 2.222 24,979 2.0377 -2.78%
2003-09-01 0 0.720 0.660 0.720 0.700 0.730 40,000 28,600 0.7150 2.133 1.955 2.133 2.074 2.163 13,502 2.1182 0.00%
2003-08-29 0 0.720 0.680 0.720 0.720 0.720 10,000 7,200 0.7200 2.133 2.014 2.133 2.133 2.133 3,376 2.1330 2.86%
2003-08-28 0 0.700 0.630 0.740 0.660 0.700 176,000 120,180 0.6828 2.074 1.866 2.192 1.955 2.074 59,410 2.0229 1.45%
2003-08-27 0 0.690 0.660 0.690 0.690 0.700 130,000 90,000 0.6923 2.044 1.955 2.044 2.044 2.074 43,883 2.0509 -1.43%
2003-08-26 0 0.700 0.620 0.710 - - 0 0 - 2.074 1.837 2.103 - - 0 - 0.00%
2003-08-25 0 0.700 0.650 0.700 0.700 0.710 140,000 98,860 0.7061 2.074 1.926 2.074 2.074 2.103 47,258 2.0919 0.00%
2003-08-22 0 0.700 0.650 0.700 0.700 0.740 110,000 77,400 0.7036 2.074 1.926 2.074 2.074 2.192 37,131 2.0845 0.00%
2003-08-21 0 0.700 0.700 0.720 0.700 0.740 50,000 35,400 0.7080 2.074 2.074 2.133 2.074 2.192 16,878 2.0974 -5.41%
2003-08-20 0 0.740 0.720 0.740 0.690 0.750 362,000 257,000 0.7099 2.192 2.133 2.192 2.044 2.222 122,196 2.1032 1.37%
2003-08-19 0 0.730 0.690 0.740 0.690 0.770 310,000 223,900 0.7223 2.163 2.044 2.192 2.044 2.281 104,643 2.1397 1.04%
2003-08-18 0 0.730 0.700 0.730 0.700 0.730 240,000 168,720 0.7030 2.140 2.052 2.140 2.052 2.140 81,855 2.0612 2.82%
2003-08-15 0 0.710 0.700 0.730 - - 0 0 - 2.082 2.052 2.140 - - 0 - 0.00%
2003-08-14 0 0.710 0.690 0.720 0.690 0.710 636,000 444,280 0.6986 2.082 2.023 2.111 2.023 2.082 216,915 2.0482 0.00%
2003-08-13 0 0.710 0.690 0.720 0.700 0.720 140,000 98,600 0.7043 2.082 2.023 2.111 2.052 2.111 47,749 2.0650 -2.74%
2003-08-12 0 0.730 0.710 0.730 0.700 0.730 32,000 22,700 0.7094 2.140 2.082 2.140 2.052 2.140 10,914 2.0799 4.29%
2003-08-11 0 0.700 0.660 0.720 0.700 0.730 348,000 243,820 0.7006 2.052 1.935 2.111 2.052 2.140 118,690 2.0543 0.00%
2003-08-08 0 0.700 0.700 0.720 0.700 0.750 250,000 178,520 0.7141 2.052 2.052 2.111 2.052 2.199 85,265 2.0937 -1.41%
2003-08-07 0 0.710 0.700 0.720 0.700 0.750 736,000 532,340 0.7233 2.082 2.052 2.111 2.052 2.199 251,022 2.1207 1.43%
2003-08-06 0 0.700 0.700 0.720 0.690 0.740 642,000 451,500 0.7033 2.052 2.052 2.111 2.023 2.170 218,962 2.0620 1.45%
2003-08-05 0 0.690 0.690 0.700 0.690 0.710 216,000 149,480 0.6920 2.023 2.023 2.052 2.023 2.082 73,669 2.0291 0.00%
2003-08-04 0 0.690 0.680 0.690 0.680 0.710 506,000 350,440 0.6926 2.023 1.994 2.023 1.994 2.082 172,577 2.0306 4.55%
2003-08-01 0 0.660 0.660 0.670 0.650 0.680 418,000 275,040 0.6580 1.935 1.935 1.964 1.906 1.994 142,564 1.9292 1.54%
2003-07-31 0 0.650 0.650 0.680 0.650 0.660 232,000 150,900 0.6504 1.906 1.906 1.994 1.906 1.935 79,126 1.9071 0.00%
2003-07-30 0 0.650 0.630 0.680 - - 0 0 - 1.906 1.847 1.994 - - 0 - 0.00%
2003-07-29 0 0.650 0.650 0.680 0.640 0.640 20,000 12,800 0.6400 1.906 1.906 1.994 1.876 1.876 6,821 1.8765 -4.41%
2003-07-28 0 0.680 0.670 0.680 0.650 0.690 670,000 452,840 0.6759 1.994 1.964 1.994 1.906 2.023 228,511 1.9817 1.49%
2003-07-25 0 0.670 0.670 0.690 0.630 0.700 1,346,000 909,460 0.6757 1.964 1.964 2.023 1.847 2.052 459,069 1.9811 4.69%
2003-07-24 0 0.640 0.640 0.650 0.640 0.660 1,416,000 916,880 0.6475 1.876 1.876 1.906 1.876 1.935 482,944 1.8985 1.59%
2003-07-23 0 0.630 0.620 0.630 0.570 0.650 4,000,000 2,484,640 0.6212 1.847 1.818 1.847 1.671 1.906 1,364,247 1.8213 16.67%
2003-07-22 0 0.540 0.530 0.560 0.530 0.610 850,000 473,300 0.5568 1.583 1.554 1.642 1.554 1.789 289,903 1.6326 -10.00%
2003-07-21 0 0.600 0.600 0.620 0.560 0.620 466,000 278,220 0.5970 1.759 1.759 1.818 1.642 1.818 158,935 1.7505 3.45%
2003-07-18 0 0.580 0.560 0.580 0.550 0.580 380,000 212,700 0.5597 1.701 1.642 1.701 1.613 1.701 129,604 1.6412 1.75%
2003-07-17 0 0.570 0.570 0.590 0.560 0.590 540,000 309,400 0.5730 1.671 1.671 1.730 1.642 1.730 184,173 1.6799 -3.39%
2003-07-16 0 0.590 0.580 0.590 0.550 0.620 7,276,000 4,189,880 0.5758 1.730 1.701 1.730 1.613 1.818 2,481,566 1.6884 9.26%
2003-07-15 0 0.540 0.530 0.550 - - 0 0 - 1.583 1.554 1.613 - - 0 - 0.00%
2003-07-14 0 0.540 0.520 0.550 0.520 0.540 248,000 132,360 0.5337 1.583 1.525 1.613 1.525 1.583 84,583 1.5648 3.85%
2003-07-11 0 0.520 0.500 0.540 0.520 0.520 100,000 52,000 0.5200 1.525 1.466 1.583 1.525 1.525 34,106 1.5247 0.00%
2003-07-10 0 0.520 0.500 0.540 - - 0 0 - 1.525 1.466 1.583 - - 0 - 0.00%
2003-07-09 0 0.520 0.510 0.550 0.510 0.520 362,000 184,920 0.5108 1.525 1.495 1.613 1.495 1.525 123,464 1.4978 1.96%
2003-07-08 0 0.510 0.470 0.510 - - 0 0 - 1.495 1.378 1.495 - - 0 - 0.00%
2003-07-07 0 0.510 0.470 0.550 - - 0 0 - 1.495 1.378 1.613 - - 0 - 0.00%
2003-07-04 0 0.510 0.485 0.510 - - 0 0 - 1.495 1.422 1.495 - - 0 - 0.00%
2003-07-03 0 0.510 0.480 0.540 - - 0 0 - 1.495 1.407 1.583 - - 0 - 0.00%
2003-07-02 0 0.510 0.490 0.510 0.500 0.510 110,000 55,100 0.5009 1.495 1.437 1.495 1.466 1.495 37,517 1.4687 0.00%
2003-06-30 0 0.510 0.490 0.510 - - 0 0 - 1.495 1.437 1.495 - - 0 - -1.92%
2003-06-27 0 0.520 0.485 0.520 0.520 0.520 100,000 52,000 0.5200 1.525 1.422 1.525 1.525 1.525 34,106 1.5247 0.00%
2003-06-26 0 0.520 0.475 0.520 - - 0 0 - 1.525 1.393 1.525 - - 0 - -1.89%
2003-06-25 0 0.530 0.475 0.540 - - 0 0 - 1.554 1.393 1.583 - - 0 - 0.00%
2003-06-24 0 0.530 0.470 0.540 0.520 0.530 140,000 73,800 0.5271 1.554 1.378 1.583 1.525 1.554 47,749 1.5456 1.92%
2003-06-23 0 0.520 0.520 0.550 0.520 0.520 80,000 41,600 0.5200 1.525 1.525 1.613 1.525 1.525 27,285 1.5247 -1.89%
2003-06-20 0 0.530 0.500 0.550 - - 0 0 - 1.554 1.466 1.613 - - 0 - 0.00%
2003-06-19 0 0.530 0.530 0.540 0.530 0.530 2,000 1,060 0.5300 1.554 1.554 1.583 1.554 1.554 682 1.5540 0.00%
2003-06-18 0 0.530 0.520 0.540 0.530 0.540 180,000 96,900 0.5383 1.554 1.525 1.583 1.554 1.583 61,391 1.5784 -1.85%
2003-06-17 0 0.540 0.530 0.540 0.530 0.540 58,000 30,940 0.5334 1.583 1.554 1.583 1.554 1.583 19,782 1.5641 0.00%
2003-06-16 0 0.540 0.510 0.540 - - 0 0 - 1.583 1.495 1.583 - - 0 - -1.82%
2003-06-13 0 0.550 0.520 0.550 - - 0 0 - 1.613 1.525 1.613 - - 0 - 0.00%
2003-06-12 0 0.550 0.530 0.550 0.540 0.550 1,370,000 746,500 0.5449 1.613 1.554 1.613 1.583 1.613 467,255 1.5976 1.85%
2003-06-11 0 0.540 0.510 0.540 0.520 0.540 154,000 80,160 0.5205 1.583 1.495 1.583 1.525 1.583 52,524 1.5262 0.00%
2003-06-10 0 0.540 0.480 0.540 - - 0 0 - 1.583 1.407 1.583 - - 0 - 0.00%
2003-06-09 0 0.540 0.500 0.540 0.540 0.540 10,000 5,400 0.5400 1.583 1.466 1.583 1.583 1.583 3,411 1.5833 0.00%
2003-06-06 0 0.540 0.500 0.540 0.540 0.540 2,000 1,080 0.5400 1.583 1.466 1.583 1.583 1.583 682 1.5833 8.00%
2003-06-05 0 0.500 0.500 0.540 0.500 0.500 100,000 50,000 0.5000 1.466 1.466 1.583 1.466 1.466 34,106 1.4660 -5.66%
2003-06-03 0 0.530 0.500 0.530 - - 0 0 - 1.554 1.466 1.554 - - 0 - 0.00%
2003-06-02 0 0.530 0.480 0.540 - - 0 0 - 1.554 1.407 1.583 - - 0 - 0.00%
2003-05-30 0 0.530 - 0.540 - - 0 0 - 1.554 - 1.583 - - 0 - 0.00%
2003-05-29 0 0.530 - 0.540 - - 0 0 - 1.554 - 1.583 - - 0 - 0.00%
2003-05-28 0 0.530 0.475 0.530 0.530 0.530 2,000 1,060 0.5300 1.554 1.393 1.554 1.554 1.554 682 1.5540 6.00%
2003-05-27 0 0.500 0.485 0.530 0.500 0.530 552,000 276,800 0.5014 1.466 1.422 1.554 1.466 1.554 188,266 1.4703 -7.41%
2003-05-26 0 0.540 0.500 0.540 0.540 0.540 198,000 106,920 0.5400 1.583 1.466 1.583 1.583 1.583 67,530 1.5833 1.89%
2003-05-23 0 0.530 0.510 0.530 0.540 0.540 20,000 10,800 0.5400 1.554 1.495 1.554 1.583 1.583 6,821 1.5833 -1.85%
2003-05-22 0 0.540 0.500 0.540 0.540 0.540 68,000 36,720 0.5400 1.583 1.466 1.583 1.583 1.583 23,192 1.5833 1.89%
2003-05-21 0 0.530 0.500 0.540 0.530 0.530 20,000 10,600 0.5300 1.554 1.466 1.583 1.554 1.554 6,821 1.5540 1.92%
2003-05-20 0 0.520 0.485 0.520 - - 0 0 - 1.525 1.422 1.525 - - 0 - -1.89%
2003-05-19 0 0.530 0.490 0.530 - - 0 0 - 1.554 1.437 1.554 - - 0 - 0.00%
2003-05-16 0 0.530 0.480 0.530 - - 0 0 - 1.554 1.407 1.554 - - 0 - 0.00%
2003-05-15 0 0.530 0.470 0.530 - - 0 0 - 1.554 1.378 1.554 - - 0 - -1.85%
2003-05-14 0 0.540 0.460 0.540 - - 0 0 - 1.583 1.349 1.583 - - 0 - 0.00%
2003-05-13 0 0.540 0.470 0.540 - - 0 0 - 1.583 1.378 1.583 - - 0 - 0.00%
2003-05-12 0 0.540 0.470 0.540 - - 0 0 - 1.583 1.378 1.583 - - 0 - 0.00%
2003-05-09 0 0.540 0.480 0.540 - - 0 0 - 1.583 1.407 1.583 - - 0 - 0.00%
2003-05-07 0 0.540 0.450 0.540 - - 0 0 - 1.583 1.319 1.583 - - 0 - 0.00%
2003-05-06 0 0.540 0.420 0.540 - - 0 0 - 1.583 1.231 1.583 - - 0 - 0.00%
2003-05-05 0 0.540 0.450 0.540 - - 0 0 - 1.583 1.319 1.583 - - 0 - 0.00%
2003-05-02 0 0.540 - 0.540 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
2003-04-30 0 0.540 - 0.540 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
2003-04-29 0 0.540 0.460 0.540 0.540 0.540 200,000 108,000 0.5400 1.583 1.349 1.583 1.583 1.583 68,212 1.5833 5.88%
2003-04-28 0 0.510 - 0.540 - - 0 0 - 1.495 - 1.583 - - 0 - 0.00%
2003-04-25 0 0.510 0.460 0.520 - - 0 0 - 1.495 1.349 1.525 - - 0 - 0.00%
2003-04-24 0 0.510 0.410 0.530 - - 0 0 - 1.495 1.202 1.554 - - 0 - 0.00%
2003-04-23 0 0.510 0.440 0.520 - - 0 0 - 1.495 1.290 1.525 - - 0 - 0.00%
2003-04-22 0 0.510 - 0.540 - - 0 0 - 1.495 - 1.583 - - 0 - 0.00%
2003-04-17 0 0.510 0.465 0.520 - - 0 0 - 1.495 1.363 1.525 - - 0 - 0.00%
2003-04-16 0 0.510 0.490 0.510 - - 0 0 - 1.495 1.437 1.495 - - 0 - -1.92%
2003-04-15 0 0.520 0.425 0.520 0.540 0.540 20,000 10,800 0.5400 1.525 1.246 1.525 1.583 1.583 6,821 1.5833 -3.70%
2003-04-14 0 0.540 0.430 0.540 - - 0 0 - 1.583 1.261 1.583 - - 0 - 0.00%
2003-04-11 0 0.540 0.450 0.540 - - 0 0 - 1.583 1.319 1.583 - - 0 - 0.00%
2003-04-10 0 0.540 - 0.540 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
2003-04-09 0 0.540 0.475 0.540 0.500 0.540 102,000 51,080 0.5008 1.583 1.393 1.583 1.466 1.583 34,788 1.4683 0.00%
2003-04-08 0 0.540 0.480 - - - 0 0 - 1.583 1.407 - - - 0 - 0.00%
2003-04-07 0 0.540 - 0.540 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
2003-04-04 0 0.540 0.470 0.540 - - 0 0 - 1.583 1.378 1.583 - - 0 - 0.00%
2003-04-03 0 0.540 0.470 0.540 - - 0 0 - 1.583 1.378 1.583 - - 0 - 0.00%
2003-04-02 0 0.540 0.460 0.540 - - 0 0 - 1.583 1.349 1.583 - - 0 - 0.00%
2003-04-01 0 0.540 0.490 0.540 - - 0 0 - 1.583 1.437 1.583 - - 0 - 0.00%
2003-03-31 0 0.540 0.500 - - - 0 0 - 1.583 1.466 - - - 0 - 0.00%
2003-03-28 0 0.540 0.510 0.540 0.500 0.540 28,000 14,080 0.5029 1.583 1.495 1.583 1.466 1.583 9,550 1.4744 0.00%
2003-03-27 0 0.540 0.510 0.540 - - 0 0 - 1.583 1.495 1.583 - - 0 - -10.00%
2003-03-26 0 0.600 0.600 - 0.530 0.540 300,000 161,000 0.5367 1.759 1.759 - 1.554 1.583 102,319 1.5735 11.11%
2003-03-25 0 0.540 0.530 0.540 0.530 0.540 124,000 65,740 0.5302 1.583 1.554 1.583 1.554 1.583 42,292 1.5544 0.00%
2003-03-24 0 0.540 0.500 0.540 0.540 0.540 50,000 27,000 0.5400 1.583 1.466 1.583 1.583 1.583 17,053 1.5833 0.00%
2003-03-21 0 0.540 0.510 0.560 0.540 0.540 200,000 108,000 0.5400 1.583 1.495 1.642 1.583 1.583 68,212 1.5833 -1.82%
2003-03-20 0 0.550 0.540 0.560 0.550 0.550 30,000 16,500 0.5500 1.613 1.583 1.642 1.613 1.613 10,232 1.6126 -1.79%
2003-03-19 0 0.560 0.560 0.570 0.500 0.600 148,000 81,760 0.5524 1.642 1.642 1.671 1.466 1.759 50,477 1.6197 0.00%
2003-03-18 0 0.560 0.500 0.560 - - 0 0 - 1.642 1.466 1.642 - - 0 - 0.00%
2003-03-17 0 0.560 0.500 0.560 - - 0 0 - 1.642 1.466 1.642 - - 0 - 0.00%
2003-03-14 0 0.560 0.540 0.560 - - 0 0 - 1.642 1.583 1.642 - - 0 - 0.00%
2003-03-13 0 0.560 0.550 0.560 0.560 0.560 10,000 5,600 0.5600 1.642 1.613 1.642 1.642 1.642 3,411 1.6419 -3.45%
2003-03-12 0 0.580 0.550 0.590 0.580 0.580 100,000 58,000 0.5800 1.701 1.613 1.730 1.701 1.701 34,106 1.7006 -3.33%
2003-03-11 0 0.600 0.530 0.600 0.530 0.600 192,000 110,900 0.5776 1.759 1.554 1.759 1.554 1.759 65,484 1.6935 0.00%
2003-03-10 0 0.600 0.530 0.600 - - 0 0 - 1.759 1.554 1.759 - - 0 - -1.64%
2003-03-07 0 0.610 0.550 0.610 0.610 0.610 20,000 12,200 0.6100 1.789 1.613 1.789 1.789 1.789 6,821 1.7885 0.00%
2003-03-06 0 0.610 0.570 0.610 0.580 0.620 150,000 90,000 0.6000 1.789 1.671 1.789 1.701 1.818 51,159 1.7592 -7.58%
2003-03-05 0 0.660 0.610 0.660 0.580 0.660 320,000 195,300 0.6103 1.935 1.789 1.935 1.701 1.935 109,140 1.7894 0.00%
2003-03-04 0 0.660 0.580 0.660 0.600 0.680 42,000 25,360 0.6038 1.935 1.701 1.935 1.759 1.994 14,325 1.7704 10.00%
2003-03-03 0 0.600 0.600 0.630 0.590 0.650 236,000 143,880 0.6097 1.759 1.759 1.847 1.730 1.906 80,491 1.7875 -11.76%
2003-02-28 0 0.680 0.550 0.680 0.620 0.680 12,000 7,560 0.6300 1.994 1.613 1.994 1.818 1.994 4,093 1.8472 6.25%
2003-02-27 0 0.640 0.550 - - - 200,000 122,000 0.6100 1.876 1.613 - - - 68,212 1.7885 0.00%
2003-02-26 0 0.640 0.550 - - - 0 0 - 1.876 1.613 - - - 0 - 0.00%
2003-02-25 0 0.640 0.550 - - - 0 0 - 1.876 1.613 - - - 0 - 0.00%
2003-02-24 0 0.640 0.570 - - - 0 0 - 1.876 1.671 - - - 0 - 0.00%
2003-02-21 0 0.640 0.570 - - - 0 0 - 1.876 1.671 - - - 0 - 0.00%
2003-02-20 0 0.640 0.600 0.640 0.630 0.650 222,000 141,400 0.6369 1.876 1.759 1.876 1.847 1.906 75,716 1.8675 0.00%
2003-02-19 0 0.640 0.580 0.650 - - 0 0 - 1.876 1.701 1.906 - - 0 - 0.00%
2003-02-18 0 0.640 0.600 0.680 - - 0 0 - 1.876 1.759 1.994 - - 0 - 0.00%
2003-02-17 0 0.640 0.520 0.640 0.600 0.650 108,000 67,000 0.6204 1.876 1.525 1.876 1.759 1.906 36,835 1.8189 6.67%
2003-02-14 0 0.600 0.580 0.630 0.600 0.600 30,000 18,000 0.6000 1.759 1.701 1.847 1.759 1.759 10,232 1.7592 -4.76%
2003-02-13 0 0.630 0.530 0.630 - - 0 0 - 1.847 1.554 1.847 - - 0 - -3.08%
2003-02-12 0 0.650 0.520 0.650 0.650 0.650 4,000 2,600 0.6500 1.906 1.525 1.906 1.906 1.906 1,364 1.9058 8.33%
2003-02-11 0 0.600 0.520 0.650 - - 0 0 - 1.759 1.525 1.906 - - 0 - 0.00%
2003-02-10 0 0.600 0.550 0.650 - - 0 0 - 1.759 1.613 1.906 - - 0 - 0.00%
2003-02-07 0 0.600 0.580 0.680 0.600 0.700 160,000 100,400 0.6275 1.759 1.701 1.994 1.759 2.052 54,570 1.8398 0.00%
2003-02-06 0 0.600 0.530 - - - 0 0 - 1.759 1.554 - - - 0 - 0.00%
2003-02-05 0 0.600 - - - - 20,000 13,000 0.6500 1.759 - - - - 6,821 1.9058 0.00%
2003-02-04 0 0.600 - - - - 0 0 - 1.759 - - - - 0 - 0.00%
2003-01-30 0 0.600 - - - - 0 0 - 1.759 - - - - 0 - 0.00%
2003-01-29 0 0.600 - - - - 0 0 - 1.759 - - - - 0 - 0.00%
2003-01-28 0 0.600 0.550 0.650 - - 0 0 - 1.759 1.613 1.906 - - 0 - 0.00%
2003-01-27 0 0.600 0.600 - 0.580 0.580 10,000 5,800 0.5800 1.759 1.759 - 1.701 1.701 3,411 1.7006 7.14%
2003-01-24 0 0.560 0.560 0.650 0.560 0.560 58,000 32,480 0.5600 1.642 1.642 1.906 1.642 1.642 19,782 1.6419 -6.67%
2003-01-23 0 0.600 0.520 0.650 - - 0 0 - 1.759 1.525 1.906 - - 0 - 0.00%
2003-01-22 0 0.600 - 0.650 - - 0 0 - 1.759 - 1.906 - - 0 - 0.00%
2003-01-21 0 0.600 0.550 0.610 0.600 0.600 2,000 1,200 0.6000 1.759 1.613 1.789 1.759 1.759 682 1.7592 5.26%
2003-01-20 0 0.570 0.570 - 0.550 0.550 48,000 26,400 0.5500 1.671 1.671 - 1.613 1.613 16,371 1.6126 3.64%
2003-01-17 0 0.550 0.510 0.550 0.580 0.580 2,000 1,160 0.5800 1.613 1.495 1.613 1.701 1.701 682 1.7006 0.00%
2003-01-16 0 0.550 0.520 0.590 - - 0 0 - 1.613 1.525 1.730 - - 0 - 0.00%
2003-01-15 0 0.550 0.540 0.580 0.550 0.550 194,000 106,700 0.5500 1.613 1.583 1.701 1.613 1.613 66,166 1.6126 5.77%
2003-01-14 0 0.520 0.520 0.550 0.520 0.550 4,000 2,140 0.5350 1.525 1.525 1.613 1.525 1.613 1,364 1.5686 -1.89%
2003-01-13 0 0.530 0.500 0.550 - - 0 0 - 1.554 1.466 1.613 - - 0 - 0.00%
2003-01-10 0 0.530 0.530 0.560 0.510 0.590 188,000 103,200 0.5489 1.554 1.554 1.642 1.495 1.730 64,120 1.6095 -3.20%
2003-01-09 0 0.550 0.540 0.550 0.550 0.590 198,000 108,980 0.5504 1.605 1.576 1.605 1.605 1.722 67,839 1.6065 0.00%
2003-01-08 0 0.550 0.510 0.550 0.520 0.550 22,000 11,500 0.5227 1.605 1.489 1.605 1.518 1.605 7,538 1.5257 1.85%
2003-01-07 0 0.540 0.510 0.540 - - 0 0 - 1.576 1.489 1.576 - - 0 - -8.47%
2003-01-06 0 0.590 - 0.590 - - 0 0 - 1.722 - 1.722 - - 0 - 0.00%
2003-01-03 0 0.590 - 0.600 - - 0 0 - 1.722 - 1.751 - - 0 - 0.00%
2003-01-02 0 0.590 - 0.590 - - 0 0 - 1.722 - 1.722 - - 0 - 0.00%
2002-12-31 0 0.590 - - - - 0 0 - 1.722 - - - - 0 - 0.00%
2002-12-30 0 0.590 - 0.600 - - 0 0 - 1.722 - 1.751 - - 0 - 0.00%
2002-12-27 0 0.590 - 0.590 - - 2,000 1,160 0.5800 1.722 - 1.722 - - 685 1.6928 -1.67%
2002-12-24 0 0.600 - 0.600 - - 0 0 - 1.751 - 1.751 - - 0 - 0.00%
2002-12-23 0 0.600 - 0.600 - - 0 0 - 1.751 - 1.751 - - 0 - 0.00%
2002-12-20 0 0.600 0.530 0.600 - - 0 0 - 1.751 1.547 1.751 - - 0 - 0.00%
2002-12-19 0 0.600 0.510 0.600 0.600 0.600 2,000 1,200 0.6000 1.751 1.489 1.751 1.751 1.751 685 1.7512 9.09%
2002-12-18 0 0.550 0.550 0.600 0.550 0.550 40,000 22,000 0.5500 1.605 1.605 1.751 1.605 1.605 13,705 1.6053 -6.78%
2002-12-17 0 0.590 0.550 0.600 - - 0 0 - 1.722 1.605 1.751 - - 0 - 0.00%
2002-12-16 0 0.590 0.560 0.600 - - 0 0 - 1.722 1.634 1.751 - - 0 - 0.00%
2002-12-13 0 0.590 0.550 0.600 - - 0 0 - 1.722 1.605 1.751 - - 0 - 0.00%
2002-12-12 0 0.590 0.560 0.590 0.590 0.590 10,000 5,900 0.5900 1.722 1.634 1.722 1.722 1.722 3,426 1.7220 7.27%
2002-12-11 0 0.550 0.550 0.580 0.550 0.550 24,000 13,200 0.5500 1.605 1.605 1.693 1.605 1.605 8,223 1.6053 0.00%
2002-12-10 0 0.550 0.510 0.550 - - 0 0 - 1.605 1.489 1.605 - - 0 - 0.00%
2002-12-09 0 0.550 0.520 0.550 - - 0 0 - 1.605 1.518 1.605 - - 0 - -6.78%
2002-12-06 0 0.590 0.510 0.590 - - 0 0 - 1.722 1.489 1.722 - - 0 - -1.67%
2002-12-05 0 0.600 - 0.600 - - 0 0 - 1.751 - 1.751 - - 0 - 0.00%
2002-12-04 0 0.600 - 0.600 - - 0 0 - 1.751 - 1.751 - - 0 - 0.00%
2002-12-03 0 0.600 - 0.600 0.600 0.600 58,000 34,800 0.6000 1.751 - 1.751 1.751 1.751 19,872 1.7512 1.69%
2002-12-02 0 0.590 - 0.600 - - 0 0 - 1.722 - 1.751 - - 0 - 0.00%
2002-11-29 0 0.590 0.520 0.600 0.590 0.590 40,000 23,600 0.5900 1.722 1.518 1.751 1.722 1.722 13,705 1.7220 -3.28%
2002-11-28 0 0.610 - 0.610 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2002-11-27 0 0.610 - 0.610 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2002-11-26 0 0.610 - 0.610 0.610 0.610 20,000 12,200 0.6100 1.780 - 1.780 1.780 1.780 6,852 1.7804 3.39%
2002-11-25 0 0.590 - 0.600 - - 0 0 - 1.722 - 1.751 - - 0 - 0.00%
2002-11-22 0 0.590 - 0.620 - - 0 0 - 1.722 - 1.810 - - 0 - 0.00%
2002-11-21 0 0.590 - 0.610 - - 0 0 - 1.722 - 1.780 - - 0 - 0.00%
2002-11-20 0 0.590 - 0.590 - - 0 0 - 1.722 - 1.722 - - 0 - 0.00%
2002-11-19 0 0.590 0.510 0.590 0.550 0.590 22,000 12,180 0.5536 1.722 1.489 1.722 1.605 1.722 7,538 1.6159 -1.67%
2002-11-18 0 0.600 - 0.600 - - 0 0 - 1.751 - 1.751 - - 0 - -1.64%
2002-11-15 0 0.610 - 0.610 - - 0 0 - 1.780 - 1.780 - - 0 - -4.69%
2002-11-14 0 0.640 0.640 - - - 0 0 - 1.868 1.868 - - - 0 - 6.67%
2002-11-13 0 0.600 - - - - 0 0 - 1.751 - - - - 0 - 0.00%
2002-11-12 0 0.600 0.520 0.600 - - 0 0 - 1.751 1.518 1.751 - - 0 - -4.76%
2002-11-11 0 0.630 - 0.630 - - 0 0 - 1.839 - 1.839 - - 0 - -3.08%
2002-11-08 0 0.650 0.560 0.650 0.600 0.650 24,000 14,600 0.6083 1.897 1.634 1.897 1.751 1.897 8,223 1.7755 8.33%
2002-11-07 0 0.600 0.550 0.650 0.600 0.660 528,000 317,080 0.6005 1.751 1.605 1.897 1.751 1.926 180,903 1.7528 -1.64%
2002-11-06 0 0.610 0.550 0.610 - - 0 0 - 1.780 1.605 1.780 - - 0 - -3.17%
2002-11-05 0 0.630 - 0.630 - - 0 0 - 1.839 - 1.839 - - 0 - 0.00%
2002-11-04 0 0.630 0.580 0.630 - - 0 0 - 1.839 1.693 1.839 - - 0 - 0.00%
2002-11-01 0 0.630 0.580 0.630 - - 0 0 - 1.839 1.693 1.839 - - 0 - -1.56%
2002-10-31 0 0.640 0.600 0.650 - - 0 0 - 1.868 1.751 1.897 - - 0 - 0.00%
2002-10-30 0 0.640 0.600 0.650 0.640 0.640 10,000 6,400 0.6400 1.868 1.751 1.897 1.868 1.868 3,426 1.8680 -1.54%
2002-10-29 0 0.650 0.650 - 0.630 0.640 60,000 37,900 0.6317 1.897 1.897 - 1.839 1.868 20,557 1.8436 0.00%
2002-10-28 0 0.650 - 0.650 - - 0 0 - 1.897 - 1.897 - - 0 - 0.00%
2002-10-25 0 0.650 0.600 0.650 0.650 0.650 100,000 65,000 0.6500 1.897 1.751 1.897 1.897 1.897 34,262 1.8971 3.17%
2002-10-24 0 0.630 0.620 0.650 0.600 0.630 60,000 36,300 0.6050 1.839 1.810 1.897 1.751 1.839 20,557 1.7658 -3.08%
2002-10-23 0 0.650 0.620 - - - 0 0 - 1.897 1.810 - - - 0 - 0.00%
2002-10-22 0 0.650 0.600 - 0.650 0.650 10,000 6,500 0.6500 1.897 1.751 - 1.897 1.897 3,426 1.8971 -1.52%
2002-10-21 0 0.660 - - - - 0 0 - 1.926 - - - - 0 - 0.00%
2002-10-18 0 0.660 0.600 0.670 0.640 0.660 40,000 25,900 0.6475 1.926 1.751 1.956 1.868 1.926 13,705 1.8899 4.76%
2002-10-17 0 0.630 0.530 - 0.630 0.630 50,000 31,500 0.6300 1.839 1.547 - 1.839 1.839 17,131 1.8388 3.28%
2002-10-16 0 0.610 0.550 0.630 0.600 0.610 40,000 24,200 0.6050 1.780 1.605 1.839 1.751 1.780 13,705 1.7658 -4.69%
2002-10-15 0 0.640 0.580 0.640 - - 0 0 - 1.868 1.693 1.868 - - 0 - -1.54%
2002-10-11 0 0.650 - 0.650 - - 0 0 - 1.897 - 1.897 - - 0 - -2.99%
2002-10-10 0 0.670 - 0.670 - - 0 0 - 1.956 - 1.956 - - 0 - -1.47%
2002-10-09 0 0.680 - 0.680 - - 0 0 - 1.985 - 1.985 - - 0 - 0.00%
2002-10-08 0 0.680 0.600 - - - 0 0 - 1.985 1.751 - - - 0 - 0.00%
2002-10-07 0 0.680 - 0.680 - - 0 0 - 1.985 - 1.985 - - 0 - -2.86%
2002-10-04 0 0.700 - - - - 0 0 - 2.043 - - - - 0 - 0.00%
2002-10-03 0 0.700 - 0.700 - - 0 0 - 2.043 - 2.043 - - 0 - 0.00%
2002-10-02 0 0.700 0.630 - - - 0 0 - 2.043 1.839 - - - 0 - 0.00%
2002-09-30 0 0.700 - - - - 0 0 - 2.043 - - - - 0 - 0.00%
2002-09-27 0 0.700 - 0.700 - - 0 0 - 2.043 - 2.043 - - 0 - 0.00%
2002-09-26 0 0.700 - - - - 0 0 - 2.043 - - - - 0 - 0.00%
2002-09-25 0 0.700 - - - - 0 0 - 2.043 - - - - 0 - 0.00%
2002-09-24 0 0.700 - - - - 0 0 - 2.043 - - - - 0 - 0.00%
2002-09-23 0 0.700 - 0.700 - - 0 0 - 2.043 - 2.043 - - 0 - 0.00%
2002-09-20 0 0.700 - 0.740 0.640 0.700 42,000 28,000 0.6667 2.043 - 2.160 1.868 2.043 14,390 1.9458 -2.78%
2002-09-19 0 0.720 - - - - 0 0 - 2.101 - - - - 0 - 0.00%
2002-09-18 0 0.720 0.720 - 0.560 0.680 122,000 73,000 0.5984 2.101 2.101 - 1.634 1.985 41,800 1.7464 5.88%
2002-09-17 0 0.680 - 0.680 - - 0 0 - 1.985 - 1.985 - - 0 - -9.33%
2002-09-16 0 0.750 - 0.750 - - 0 0 - 2.189 - 2.189 - - 0 - 0.00%
2002-09-13 0 0.750 - 0.750 - - 0 0 - 2.189 - 2.189 - - 0 - 0.00%
2002-09-12 0 0.750 - - - - 0 0 - 2.189 - - - - 0 - 0.00%
2002-09-11 0 0.750 - 0.760 - - 0 0 - 2.189 - 2.218 - - 0 - 0.00%
2002-09-10 0 0.750 - 0.750 - - 0 0 - 2.189 - 2.189 - - 0 - 0.00%
2002-09-09 0 0.750 - 0.750 - - 0 0 - 2.189 - 2.189 - - 0 - 0.00%
2002-09-06 0 0.750 - 0.770 - - 0 0 - 2.189 - 2.247 - - 0 - 0.00%
2002-09-05 0 0.750 - 0.770 - - 0 0 - 2.189 - 2.247 - - 0 - 0.00%
2002-09-04 0 0.750 - 0.750 0.750 0.750 2,000 1,500 0.7500 2.189 - 2.189 2.189 2.189 685 2.1890 -0.66%
2002-09-03 0 0.755 0.750 - - - 0 0 - 2.204 2.189 - - - 0 - 0.00%
2002-09-02 0 0.755 - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2002-08-30 0 0.755 - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2002-08-29 0 0.755 - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2002-08-28 0 0.755 - - - - 0 0 - 2.204 - - - - 0 - 0.00%
2002-08-27 0 0.755 - 0.790 - - 0 0 - 2.204 - 2.306 - - 0 - 0.00%
2002-08-26 0 0.760 0.760 - 0.650 0.700 58,000 39,400 0.6793 2.204 2.204 - 1.885 2.030 20,004 1.9697 1.33%
2002-08-23 0 0.750 0.750 0.760 0.660 0.760 102,000 73,120 0.7169 2.175 2.175 2.204 1.914 2.204 35,179 2.0785 -1.32%
2002-08-22 0 0.760 - 0.760 - - 10,000 7,800 0.7800 2.204 - 2.204 - - 3,449 2.2616 -3.80%
2002-08-21 0 0.790 - 0.790 - - 0 0 - 2.291 - 2.291 - - 0 - 0.00%
2002-08-20 0 0.790 - 0.790 - - 0 0 - 2.291 - 2.291 - - 0 - 0.00%
2002-08-19 0 0.790 - 0.800 - - 0 0 - 2.291 - 2.320 - - 0 - 0.00%
2002-08-16 0 0.790 - 0.800 - - 0 0 - 2.291 - 2.320 - - 0 - 0.00%
2002-08-15 0 0.790 - 0.800 - - 0 0 - 2.291 - 2.320 - - 0 - 0.00%
2002-08-14 0 0.790 - 0.790 - - 0 0 - 2.291 - 2.291 - - 0 - -1.25%
2002-08-13 0 0.800 - 0.820 - - 0 0 - 2.320 - 2.378 - - 0 - 0.00%
2002-08-12 0 0.800 - 0.800 - - 0 0 - 2.320 - 2.320 - - 0 - 0.00%
2002-08-09 0 0.800 - 0.800 - - 0 0 - 2.320 - 2.320 - - 0 - -1.23%
2002-08-08 0 0.810 - 0.810 - - 0 0 - 2.349 - 2.349 - - 0 - -2.41%
2002-08-07 0 0.830 - 0.830 - - 0 0 - 2.407 - 2.407 - - 0 - 0.00%
2002-08-06 0 0.830 - 0.830 - - 0 0 - 2.407 - 2.407 - - 0 - 0.00%
2002-08-05 0 0.830 - 0.830 - - 0 0 - 2.407 - 2.407 - - 0 - 0.00%
2002-08-02 0 0.830 - 0.830 - - 0 0 - 2.407 - 2.407 - - 0 - 0.00%
2002-08-01 0 0.830 - 0.830 - - 0 0 - 2.407 - 2.407 - - 0 - 0.00%
2002-07-31 0 0.830 - 0.830 0.850 0.850 2,000 1,700 0.8500 2.407 - 2.407 2.465 2.465 690 2.4646 -2.35%
2002-07-30 0 0.850 - 0.850 0.850 0.850 2,000 1,700 0.8500 2.465 - 2.465 2.465 2.465 690 2.4646 2.41%
2002-07-29 0 0.830 - 0.830 0.840 0.840 2,000 1,680 0.8400 2.407 - 2.407 2.436 2.436 690 2.4356 3.75%
2002-07-26 0 0.800 - 0.800 0.820 0.820 2,000 1,640 0.8200 2.320 - 2.320 2.378 2.378 690 2.3776 2.56%
2002-07-25 0 0.780 - 0.800 - - 0 0 - 2.262 - 2.320 - - 0 - 0.00%
2002-07-24 0 0.780 - 0.800 - - 0 0 - 2.262 - 2.320 - - 0 - 0.00%
2002-07-23 0 0.780 - 0.800 - - 0 0 - 2.262 - 2.320 - - 0 - 0.00%
2002-07-22 0 0.780 - 0.800 - - 0 0 - 2.262 - 2.320 - - 0 - 0.00%
2002-07-19 0 0.780 - - - - 0 0 - 2.262 - - - - 0 - 0.00%
2002-07-18 0 0.780 - 0.800 - - 0 0 - 2.262 - 2.320 - - 0 - 0.00%
2002-07-17 0 0.780 - 0.810 - - 0 0 - 2.262 - 2.349 - - 0 - 0.00%
2002-07-16 0 0.780 - - - - 0 0 - 2.262 - - - - 0 - 0.00%
2002-07-15 0 0.780 - 0.840 0.780 0.780 20,000 15,600 0.7800 2.262 - 2.436 2.262 2.262 6,898 2.2616 -1.27%
2002-07-12 0 0.790 - 0.790 - - 0 0 - 2.291 - 2.291 - - 0 - -1.25%
2002-07-11 0 0.800 - 0.800 - - 0 0 - 2.320 - 2.320 - - 0 - 0.00%
2002-07-10 0 0.800 - 0.820 - - 0 0 - 2.320 - 2.378 - - 0 - 0.00%
2002-07-09 0 0.800 - 0.850 - - 0 0 - 2.320 - 2.465 - - 0 - 0.00%
2002-07-08 0 0.800 - 0.800 0.800 0.800 2,000 1,600 0.8000 2.320 - 2.320 2.320 2.320 690 2.3196 3.90%
2002-07-05 0 0.770 - 0.820 - - 0 0 - 2.233 - 2.378 - - 0 - 0.00%
2002-07-04 0 0.770 - 0.770 - - 0 0 - 2.233 - 2.233 - - 0 - 0.00%
2002-07-03 0 0.770 - 0.770 0.730 0.770 42,000 31,140 0.7414 2.233 - 2.233 2.117 2.233 14,485 2.1498 2.67%
2002-07-02 0 0.750 0.750 0.820 - - 0 0 - 2.175 2.175 2.378 - - 0 - 0.00%
2002-06-28 0 0.750 0.750 0.810 - - 0 0 - 2.175 2.175 2.349 - - 0 - 0.00%
2002-06-27 0 0.750 0.750 0.820 - - 0 0 - 2.175 2.175 2.378 - - 0 - 0.00%
2002-06-26 0 0.750 0.730 0.820 0.750 0.750 110,000 82,500 0.7500 2.175 2.117 2.378 2.175 2.175 37,938 2.1746 -8.54%
2002-06-25 0 0.820 0.750 - - - 0 0 - 2.378 2.175 - - - 0 - 0.00%
2002-06-24 0 0.820 0.750 0.820 - - 0 0 - 2.378 2.175 2.378 - - 0 - 0.00%
2002-06-21 0 0.820 0.780 0.820 - - 0 0 - 2.378 2.262 2.378 - - 0 - 0.00%
2002-06-20 0 0.820 0.780 0.820 0.800 0.820 100,000 80,700 0.8070 2.378 2.262 2.378 2.320 2.378 34,489 2.3399 2.50%
2002-06-19 0 0.800 0.780 0.800 0.800 0.820 80,000 65,200 0.8150 2.320 2.262 2.320 2.320 2.378 27,591 2.3631 -4.76%
2002-06-18 0 0.840 0.780 0.840 0.840 0.840 10,000 8,400 0.8400 2.436 2.262 2.436 2.436 2.436 3,449 2.4356 2.44%
2002-06-17 0 0.820 0.780 0.820 0.820 0.820 20,000 16,400 0.8200 2.378 2.262 2.378 2.378 2.378 6,898 2.3776 -1.20%
2002-06-14 0 0.830 0.780 0.830 - - 0 0 - 2.407 2.262 2.407 - - 0 - 0.00%
2002-06-13 0 0.830 0.780 0.830 0.830 0.830 50,000 41,500 0.8300 2.407 2.262 2.407 2.407 2.407 17,244 2.4066 1.22%
2002-06-12 0 0.820 0.780 0.820 - - 0 0 - 2.378 2.262 2.378 - - 0 - 0.00%
2002-06-11 0 0.820 0.790 0.830 0.820 0.830 170,000 139,900 0.8229 2.378 2.291 2.407 2.378 2.407 58,631 2.3861 2.50%
2002-06-10 0 0.800 0.780 0.820 0.800 0.820 180,000 145,000 0.8056 2.320 2.262 2.378 2.320 2.378 62,080 2.3357 -3.61%
2002-06-07 0 0.830 0.780 0.840 0.780 0.840 204,000 164,820 0.8079 2.407 2.262 2.436 2.262 2.436 70,357 2.3426 -1.19%
2002-06-06 0 0.840 0.780 0.840 0.810 0.840 258,000 212,060 0.8219 2.436 2.262 2.436 2.349 2.436 88,981 2.3832 2.44%
2002-06-05 0 0.820 0.780 0.820 0.820 0.820 200,000 164,000 0.8200 2.378 2.262 2.378 2.378 2.378 68,978 2.3776 -1.20%
2002-06-04 0 0.830 0.780 0.830 0.850 0.850 2,000 1,700 0.8500 2.407 2.262 2.407 2.465 2.465 690 2.4646 1.22%
2002-06-03 0 0.820 0.780 0.820 - - 0 0 - 2.378 2.262 2.378 - - 0 - -1.20%
2002-05-31 0 0.830 0.780 0.830 0.800 0.840 106,000 86,980 0.8206 2.407 2.262 2.407 2.320 2.436 36,558 2.3792 1.22%
2002-05-30 0 0.820 0.780 0.830 0.800 0.840 250,000 206,100 0.8244 2.378 2.262 2.407 2.320 2.436 86,222 2.3903 1.23%
2002-05-29 0 0.810 0.800 0.840 0.810 0.840 248,000 203,720 0.8215 2.349 2.320 2.436 2.349 2.436 85,532 2.3818 -1.22%
2002-05-28 0 0.820 0.780 0.830 0.800 0.840 184,000 151,940 0.8258 2.378 2.262 2.407 2.320 2.436 63,459 2.3943 0.00%
2002-05-27 0 0.820 0.780 0.820 0.780 0.850 78,000 64,480 0.8267 2.378 2.262 2.378 2.262 2.465 26,901 2.3969 0.00%
2002-05-24 0 0.820 0.800 0.820 0.800 0.820 226,000 181,280 0.8021 2.378 2.320 2.378 2.320 2.378 77,945 2.3258 0.00%
2002-05-23 0 0.820 0.780 0.820 0.780 0.830 174,000 141,180 0.8114 2.378 2.262 2.378 2.262 2.407 60,011 2.3526 -1.20%
2002-05-22 0 0.830 0.780 0.830 0.800 0.830 310,000 248,300 0.8010 2.407 2.262 2.407 2.320 2.407 106,915 2.3224 0.00%
2002-05-21 0 0.830 0.780 0.830 0.790 0.850 300,000 243,000 0.8100 2.407 2.262 2.407 2.291 2.465 103,466 2.3486 -1.19%
2002-05-17 0 0.840 0.800 0.840 0.800 0.850 150,000 125,000 0.8333 2.436 2.320 2.436 2.320 2.465 51,733 2.4162 0.00%
2002-05-16 0 0.840 0.800 0.880 0.780 0.850 204,000 164,400 0.8059 2.436 2.320 2.552 2.262 2.465 70,357 2.3366 5.00%
2002-05-15 0 0.800 0.760 0.840 0.750 0.800 570,000 437,200 0.7670 2.320 2.204 2.436 2.175 2.320 196,586 2.2240 6.67%
2002-05-14 0 0.750 0.710 0.750 0.730 0.750 206,000 152,980 0.7426 2.175 2.059 2.175 2.117 2.175 71,047 2.1532 1.35%
2002-05-13 0 0.740 0.690 0.740 - - 0 0 - 2.146 2.001 2.146 - - 0 - 0.00%
2002-05-10 0 0.740 0.700 0.740 0.700 0.740 240,000 169,600 0.7067 2.146 2.030 2.146 2.030 2.146 82,773 2.0490 0.00%
2002-05-09 0 0.740 0.700 0.740 0.700 0.740 444,000 312,440 0.7037 2.146 2.030 2.146 2.030 2.146 153,130 2.0404 0.00%
2002-05-08 0 0.740 0.700 0.740 0.700 0.740 32,000 22,480 0.7025 2.146 2.030 2.146 2.030 2.146 11,036 2.0369 0.00%
2002-05-07 0 0.740 0.700 0.740 0.740 0.740 100,000 74,000 0.7400 2.146 2.030 2.146 2.146 2.146 34,489 2.1456 0.00%
2002-05-06 0 0.740 0.690 0.760 - - 0 0 - 2.146 2.001 2.204 - - 0 - 0.00%
2002-05-03 0 0.740 0.680 0.740 0.680 0.740 60,000 42,080 0.7013 2.146 1.972 2.146 1.972 2.146 20,693 2.0335 -5.13%
2002-05-02 0 0.780 0.690 0.780 0.780 0.780 18,000 14,040 0.7800 2.262 2.001 2.262 2.262 2.262 6,208 2.2616 11.43%
2002-04-30 0 0.700 0.680 0.700 - - 0 0 - 2.030 1.972 2.030 - - 0 - 0.00%
2002-04-29 0 0.700 0.680 - - - 0 0 - 2.030 1.972 - - - 0 - 0.00%
2002-04-26 0 0.700 0.680 0.700 0.700 0.700 400,000 280,000 0.7000 2.030 1.972 2.030 2.030 2.030 137,955 2.0296 1.45%
2002-04-25 0 0.690 0.680 0.700 0.690 0.690 50,000 34,500 0.6900 2.001 1.972 2.030 2.001 2.001 17,244 2.0006 -1.43%
2002-04-24 0 0.700 0.680 0.780 0.680 0.740 242,000 166,540 0.6882 2.030 1.972 2.262 1.972 2.146 83,463 1.9954 0.00%
2002-04-23 0 0.700 0.700 0.730 0.680 0.750 20,000 13,980 0.6990 2.030 2.030 2.117 1.972 2.175 6,898 2.0267 -2.78%
2002-04-22 0 0.720 0.680 0.750 0.680 0.720 104,000 70,880 0.6815 2.088 1.972 2.175 1.972 2.088 35,868 1.9761 5.88%
2002-04-19 0 0.680 0.680 0.750 - - 0 0 - 1.972 1.972 2.175 - - 0 - 0.00%
2002-04-18 0 0.680 0.680 0.750 - - 0 0 - 1.972 1.972 2.175 - - 0 - 0.00%
2002-04-17 0 0.680 0.680 0.750 0.680 0.680 78,000 53,040 0.6800 1.972 1.972 2.175 1.972 1.972 26,901 1.9717 0.00%
2002-04-16 0 0.680 0.680 0.720 - - 0 0 - 1.972 1.972 2.088 - - 0 - 0.00%
2002-04-15 0 0.680 0.680 0.730 0.680 0.750 26,000 17,920 0.6892 1.972 1.972 2.117 1.972 2.175 8,967 1.9984 -5.56%
2002-04-12 0 0.720 0.680 0.720 0.680 0.720 56,000 38,320 0.6843 2.088 1.972 2.088 1.972 2.088 19,314 1.9841 0.00%
2002-04-11 0 0.720 0.680 0.720 0.670 0.740 352,000 238,880 0.6786 2.088 1.972 2.088 1.943 2.146 121,401 1.9677 -2.70%
2002-04-10 0 0.740 0.680 0.740 - - 0 0 - 2.146 1.972 2.146 - - 0 - 0.00%
2002-04-09 0 0.740 0.690 0.740 0.740 0.740 8,000 5,920 0.7400 2.146 2.001 2.146 2.146 2.146 2,759 2.1456 2.78%
2002-04-08 0 0.720 0.700 0.740 - - 0 0 - 2.088 2.030 2.146 - - 0 - 0.00%
2002-04-04 0 0.720 0.680 - 0.720 0.720 36,000 25,920 0.7200 2.088 1.972 - 2.088 2.088 12,416 2.0876 0.00%
2002-04-03 0 0.720 0.720 0.760 0.720 0.730 102,000 73,780 0.7233 2.088 2.088 2.204 2.088 2.117 35,179 2.0973 0.00%
2002-04-02 0 0.720 0.690 0.720 0.710 0.750 64,000 45,540 0.7116 2.088 2.001 2.088 2.059 2.175 22,073 2.0632 -2.70%
2002-03-28 0 0.740 0.680 0.740 0.750 0.750 2,000 1,500 0.7500 2.146 1.972 2.146 2.175 2.175 690 2.1746 2.78%
2002-03-27 0 0.720 0.700 0.720 0.700 0.720 128,000 90,160 0.7044 2.088 2.030 2.088 2.030 2.088 44,146 2.0423 5.88%
2002-03-26 0 0.680 0.680 0.720 0.680 0.680 100,000 68,000 0.6800 1.972 1.972 2.088 1.972 1.972 34,489 1.9717 0.00%
2002-03-25 0 0.680 0.680 0.720 0.680 0.710 156,000 107,320 0.6879 1.972 1.972 2.088 1.972 2.059 53,803 1.9947 0.00%
2002-03-22 0 0.680 0.680 0.700 - - 0 0 - 1.972 1.972 2.030 - - 0 - 0.00%
2002-03-21 0 0.680 0.680 0.700 - - 0 0 - 1.972 1.972 2.030 - - 0 - 0.00%
2002-03-20 0 0.680 0.680 0.700 0.680 0.680 22,000 14,960 0.6800 1.972 1.972 2.030 1.972 1.972 7,588 1.9717 -2.86%
2002-03-19 0 0.700 0.680 0.710 0.700 0.700 50,000 35,000 0.7000 2.030 1.972 2.059 2.030 2.030 17,244 2.0296 0.00%
2002-03-18 0 0.700 0.670 0.700 0.680 0.750 222,000 154,500 0.6959 2.030 1.943 2.030 1.972 2.175 76,565 2.0179 -1.41%
2002-03-15 0 0.710 0.680 0.710 0.730 0.730 42,000 30,660 0.7300 2.059 1.972 2.059 2.117 2.117 14,485 2.1166 1.43%
2002-03-14 0 0.700 0.700 0.710 0.680 0.710 146,000 102,140 0.6996 2.030 2.030 2.059 1.972 2.059 50,354 2.0285 -4.11%
2002-03-13 0 0.730 0.680 0.730 0.730 0.730 10,000 7,300 0.7300 2.117 1.972 2.117 2.117 2.117 3,449 2.1166 4.29%
2002-03-12 0 0.700 0.680 0.700 0.680 0.720 112,000 78,840 0.7039 2.030 1.972 2.030 1.972 2.088 38,627 2.0410 0.00%
2002-03-11 0 0.700 0.690 0.700 0.700 0.710 120,000 85,000 0.7083 2.030 2.001 2.030 2.030 2.059 41,387 2.0538 0.00%
2002-03-08 0 0.700 0.700 0.710 0.690 0.740 394,000 275,640 0.6996 2.030 2.030 2.059 2.001 2.146 135,886 2.0285 -1.41%
2002-03-07 0 0.710 0.690 0.710 0.700 0.740 134,000 95,080 0.7096 2.059 2.001 2.059 2.030 2.146 46,215 2.0573 1.43%
2002-03-06 0 0.700 0.680 0.700 0.690 0.700 208,000 143,600 0.6904 2.030 1.972 2.030 2.001 2.030 71,737 2.0018 -1.41%
2002-03-05 0 0.710 0.680 0.710 0.670 0.710 686,000 474,220 0.6913 2.059 1.972 2.059 1.943 2.059 236,593 2.0044 1.43%
2002-03-04 0 0.700 0.670 0.700 0.670 0.700 130,000 88,400 0.6800 2.030 1.943 2.030 1.943 2.030 44,835 1.9717 0.00%
2002-03-01 0 0.700 0.680 0.700 - - 0 0 - 2.030 1.972 2.030 - - 0 - 0.00%
2002-02-28 0 0.700 0.680 0.720 0.690 0.700 128,000 89,320 0.6978 2.030 1.972 2.088 2.001 2.030 44,146 2.0233 0.00%
2002-02-27 0 0.700 0.700 0.720 0.690 0.730 550,000 385,900 0.7016 2.030 2.030 2.088 2.001 2.117 189,689 2.0344 0.00%
2002-02-26 0 0.700 0.700 0.730 0.700 0.730 400,000 287,300 0.7183 2.030 2.030 2.117 2.030 2.117 137,955 2.0826 4.48%
2002-02-25 0 0.670 0.630 0.670 0.600 0.670 1,036,000 662,140 0.6391 1.943 1.827 1.943 1.740 1.943 357,304 1.8532 11.67%
2002-02-22 0 0.600 0.600 0.660 0.580 0.620 150,000 90,000 0.6000 1.740 1.740 1.914 1.682 1.798 51,733 1.7397 0.00%
2002-02-21 0 0.600 0.580 - 0.600 0.600 50,000 30,000 0.6000 1.740 1.682 - 1.740 1.740 17,244 1.7397 3.45%
2002-02-20 0 0.580 0.550 - 0.540 0.580 300,000 165,500 0.5517 1.682 1.595 - 1.566 1.682 103,466 1.5996 5.45%
2002-02-19 0 0.550 0.530 0.550 0.530 0.580 260,000 141,300 0.5435 1.595 1.537 1.595 1.537 1.682 89,671 1.5758 3.77%
2002-02-18 0 0.530 0.530 - 0.530 0.530 100,000 53,000 0.5300 1.537 1.537 - 1.537 1.537 34,489 1.5367 1.92%
2002-02-15 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 1.508 1.508 1.537 1.508 1.508 17,244 1.5077 4.00%
2002-02-11 0 0.500 0.500 0.530 0.500 0.520 100,000 50,780 0.5078 1.450 1.450 1.537 1.450 1.508 34,489 1.4724 -1.96%
2002-02-08 0 0.510 0.500 0.530 0.510 0.510 50,000 25,500 0.5100 1.479 1.450 1.537 1.479 1.479 17,244 1.4787 2.00%
2002-02-07 0 0.500 0.495 0.500 0.520 0.520 120,000 62,400 0.5200 1.450 1.435 1.450 1.508 1.508 41,387 1.5077 0.00%
2002-02-06 0 0.500 0.500 0.510 0.490 0.495 280,000 138,100 0.4932 1.450 1.450 1.479 1.421 1.435 96,569 1.4301 0.00%
2002-02-05 0 0.500 0.500 - 0.480 0.485 1,104,000 531,840 0.4817 1.450 1.450 - 1.392 1.406 380,757 1.3968 0.00%
2002-02-04 0 0.500 0.500 0.540 0.500 0.500 100,000 50,000 0.5000 1.450 1.450 1.566 1.450 1.450 34,489 1.4497 4.17%
2002-02-01 0 0.480 0.480 - 0.475 0.480 300,000 143,500 0.4783 1.392 1.392 - 1.377 1.392 103,466 1.3869 -4.00%
2002-01-31 0 0.500 0.480 0.500 - - 0 0 - 1.450 1.392 1.450 - - 0 - 0.00%
2002-01-30 0 0.500 0.480 0.520 - - 0 0 - 1.450 1.392 1.508 - - 0 - 0.00%
2002-01-29 0 0.500 0.500 0.520 0.480 0.480 2,000 960 0.4800 1.450 1.450 1.508 1.392 1.392 690 1.3918 0.00%
2002-01-28 0 0.500 0.480 - 0.500 0.500 80,000 40,000 0.5000 1.450 1.392 - 1.450 1.450 27,591 1.4497 0.00%
2002-01-25 0 0.500 0.460 0.500 - - 0 0 - 1.450 1.334 1.450 - - 0 - 0.00%
2002-01-24 0 0.500 0.450 0.510 0.500 0.500 252,000 126,000 0.5000 1.450 1.305 1.479 1.450 1.450 86,912 1.4497 6.38%
2002-01-23 0 0.470 0.445 0.490 0.470 0.470 150,000 70,500 0.4700 1.363 1.290 1.421 1.363 1.363 51,733 1.3628 5.62%
2002-01-22 0 0.445 0.435 - - - 0 0 - 1.290 1.261 - - - 0 - 0.00%
2002-01-21 0 0.445 0.435 - - - 0 0 - 1.290 1.261 - - - 0 - 0.00%
2002-01-18 0 0.445 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2002-01-17 0 0.445 0.390 - - - 0 0 - 1.290 1.131 - - - 0 - 0.00%
2002-01-16 0 0.445 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2002-01-15 0 0.445 0.445 - 0.445 0.445 76,000 33,820 0.4450 1.290 1.290 - 1.290 1.290 26,212 1.2903 0.00%
2002-01-14 0 0.445 0.390 0.445 0.445 0.445 2,000 890 0.4450 1.290 1.131 1.290 1.290 1.290 690 1.2903 3.49%
2002-01-11 0 0.430 0.390 0.445 - - 0 0 - 1.247 1.131 1.290 - - 0 - 0.00%
2002-01-10 0 0.430 0.430 0.450 0.430 0.430 48,000 20,640 0.4300 1.247 1.247 1.305 1.247 1.247 16,555 1.2468 -4.44%
2002-01-09 0 0.450 0.430 0.450 0.450 0.450 54,000 24,300 0.4500 1.305 1.247 1.305 1.305 1.305 18,624 1.3048 0.00%
2002-01-08 0 0.450 0.430 - 0.445 0.450 620,000 276,020 0.4452 1.305 1.247 - 1.290 1.305 213,831 1.2908 1.12%
2002-01-07 0 0.445 0.420 0.450 0.400 0.445 160,000 68,500 0.4281 1.290 1.218 1.305 1.160 1.290 55,182 1.2413 1.14%
2002-01-04 0 0.440 0.400 0.445 - - 0 0 - 1.276 1.160 1.290 - - 0 - 0.00%
2002-01-03 0 0.440 0.400 0.440 - - 0 0 - 1.276 1.160 1.276 - - 0 - -1.12%
2002-01-02 0 0.445 - 0.445 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2001-12-31 0 0.445 - 0.445 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2001-12-28 0 0.445 0.410 0.445 - - 0 0 - 1.290 1.189 1.290 - - 0 - 0.00%
2001-12-27 0 0.445 0.410 0.445 - - 0 0 - 1.290 1.189 1.290 - - 0 - 0.00%
2001-12-24 0 0.445 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2001-12-21 0 0.445 - 0.445 - - 0 0 - 1.290 - 1.290 - - 0 - -0.67%
2001-12-20 0 0.448 - 0.480 - - 540,000 241,920 0.4480 1.299 - 1.392 - - 186,240 1.2990 0.11%
2001-12-19 0 0.450 - 0.450 0.450 0.450 48,000 21,600 0.4500 1.298 - 1.298 1.298 1.298 16,647 1.2975 0.00%
2001-12-18 0 0.450 - 0.480 0.450 0.450 100,000 45,000 0.4500 1.298 - 1.384 1.298 1.298 34,681 1.2975 0.00%
2001-12-17 0 0.450 - - - - 0 0 - 1.298 - - - - 0 - 0.00%
2001-12-14 0 0.450 - 0.500 0.450 0.450 30,000 13,500 0.4500 1.298 - 1.442 1.298 1.298 10,404 1.2975 -2.17%
2001-12-13 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-12-12 0 0.460 0.460 0.500 0.460 0.460 100,000 46,000 0.4600 1.326 1.326 1.442 1.326 1.326 34,681 1.3264 -4.17%
2001-12-11 0 0.480 - 0.500 - - 0 0 - 1.384 - 1.442 - - 0 - 0.00%
2001-12-10 0 0.480 - - - - 0 0 - 1.384 - - - - 0 - 0.00%
2001-12-07 0 0.480 - 0.520 - - 0 0 - 1.384 - 1.499 - - 0 - 0.00%
2001-12-06 0 0.480 0.440 0.520 0.450 0.480 60,000 28,200 0.4700 1.384 1.269 1.499 1.298 1.384 20,809 1.3552 6.67%
2001-12-05 0 0.450 - 0.480 0.450 0.450 100,000 45,000 0.4500 1.298 - 1.384 1.298 1.298 34,681 1.2975 0.00%
2001-12-04 0 0.450 - - - - 0 0 - 1.298 - - - - 0 - 0.00%
2001-12-03 0 0.450 - 0.480 - - 0 0 - 1.298 - 1.384 - - 0 - 0.00%
2001-11-30 0 0.450 0.420 0.450 0.450 0.450 20,000 9,000 0.4500 1.298 1.211 1.298 1.298 1.298 6,936 1.2975 7.14%
2001-11-29 0 0.420 0.420 0.450 0.420 0.420 100,000 42,000 0.4200 1.211 1.211 1.298 1.211 1.211 34,681 1.2110 10.53%
2001-11-28 0 0.380 0.380 - - - 0 0 - 1.096 1.096 - - - 0 - 0.00%
2001-11-27 0 0.380 0.370 - - - 0 0 - 1.096 1.067 - - - 0 - 0.00%
2001-11-26 0 0.380 0.380 - 0.380 0.390 156,000 59,580 0.3819 1.096 1.096 - 1.096 1.125 54,103 1.1012 -11.63%
2001-11-23 0 0.430 0.390 - - - 0 0 - 1.240 1.125 - - - 0 - 0.00%
2001-11-22 0 0.430 - 0.470 - - 0 0 - 1.240 - 1.355 - - 0 - 0.00%
2001-11-21 0 0.430 0.390 0.470 - - 0 0 - 1.240 1.125 1.355 - - 0 - 0.00%
2001-11-20 0 0.430 - 0.470 - - 0 0 - 1.240 - 1.355 - - 0 - 0.00%
2001-11-19 0 0.430 0.390 0.470 - - 0 0 - 1.240 1.125 1.355 - - 0 - 0.00%
2001-11-16 0 0.430 0.390 0.470 0.430 0.430 100,000 43,000 0.4300 1.240 1.125 1.355 1.240 1.240 34,681 1.2399 0.00%
2001-11-15 0 0.430 0.390 - 0.390 0.430 52,000 22,280 0.4285 1.240 1.125 - 1.125 1.240 18,034 1.2354 13.16%
2001-11-14 0 0.380 0.360 - 0.380 0.380 240,000 91,200 0.3800 1.096 1.038 - 1.096 1.096 83,236 1.0957 -5.00%
2001-11-13 0 0.400 0.385 - - - 0 0 - 1.153 1.110 - - - 0 - 0.00%
2001-11-12 0 0.400 0.390 - - - 0 0 - 1.153 1.125 - - - 0 - 0.00%
2001-11-09 0 0.400 0.380 - - - 0 0 - 1.153 1.096 - - - 0 - 0.00%
2001-11-08 0 0.400 0.380 - - - 0 0 - 1.153 1.096 - - - 0 - 0.00%
2001-11-07 0 0.400 0.400 0.440 0.400 0.400 14,000 5,600 0.4000 1.153 1.153 1.269 1.153 1.153 4,855 1.1534 0.00%
2001-11-06 0 0.400 - 0.400 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
2001-11-05 0 0.400 - 0.400 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
2001-11-02 0 0.400 0.400 0.430 0.330 0.400 160,000 63,300 0.3956 1.153 1.153 1.240 0.952 1.153 55,490 1.1407 0.00%
2001-11-01 0 0.400 - 0.400 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
2001-10-31 0 0.400 - 0.400 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
2001-10-30 0 0.400 - 0.400 - - 0 0 - 1.153 - 1.153 - - 0 - 0.00%
2001-10-29 0 0.400 - - - - 0 0 - 1.153 - - - - 0 - 0.00%
2001-10-26 0 0.400 - - - - 0 0 - 1.153 - - - - 0 - 0.00%
2001-10-24 0 0.400 - 0.400 0.400 0.400 50,000 20,000 0.4000 1.153 - 1.153 1.153 1.153 17,341 1.1534 0.00%
2001-10-23 0 0.400 0.400 0.420 - - 0 0 - 1.153 1.153 1.211 - - 0 - 0.00%
2001-10-22 0 0.400 0.400 0.430 0.375 0.375 70,000 26,250 0.3750 1.153 1.153 1.240 1.081 1.081 24,277 1.0813 -2.44%
2001-10-19 0 0.410 0.410 0.440 0.410 0.410 96,000 39,360 0.4100 1.182 1.182 1.269 1.182 1.182 33,294 1.1822 -1.20%
2001-10-18 0 0.415 0.375 - - - 0 0 - 1.197 1.081 - - - 0 - 0.00%
2001-10-17 0 0.415 0.375 - - - 0 0 - 1.197 1.081 - - - 0 - 0.00%
2001-10-16 0 0.415 0.375 - - - 0 0 - 1.197 1.081 - - - 0 - 0.00%
2001-10-15 0 0.415 0.375 - - - 0 0 - 1.197 1.081 - - - 0 - 0.00%
2001-10-12 0 0.415 0.375 0.440 - - 0 0 - 1.197 1.081 1.269 - - 0 - 0.00%
2001-10-11 0 0.415 0.380 0.415 0.415 0.415 90,000 37,350 0.4150 1.197 1.096 1.197 1.197 1.197 31,213 1.1966 0.00%
2001-10-10 0 0.415 0.390 0.460 0.415 0.420 200,000 83,500 0.4175 1.197 1.125 1.326 1.197 1.211 69,363 1.2038 -9.78%
2001-10-09 0 0.460 - 0.500 - - 0 0 - 1.326 - 1.442 - - 0 - 0.00%
2001-10-08 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-10-05 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-10-04 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-10-03 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-09-28 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-09-27 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-09-26 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-09-25 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-09-24 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-09-21 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-09-20 0 0.460 - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2001-09-19 0 0.460 - 0.460 - - 0 0 - 1.326 - 1.326 - - 0 - 0.00%
2001-09-18 0 0.460 - - 0.460 0.460 10,000 4,600 0.4600 1.326 - - 1.326 1.326 3,468 1.3264 9.52%
2001-09-17 0 0.420 - 0.460 - - 0 0 - 1.211 - 1.326 - - 0 - 0.00%
2001-09-14 0 0.420 0.380 - 0.420 0.420 130,000 54,600 0.4200 1.211 1.096 - 1.211 1.211 45,086 1.2110 0.00%
2001-09-13 0 0.420 0.430 - - - 30,000 12,600 0.4200 1.211 1.240 - - - 10,404 1.2110 0.00%
2001-09-12 0 0.420 0.380 0.420 0.420 0.420 50,000 21,000 0.4200 1.211 1.096 1.211 1.211 1.211 17,341 1.2110 -6.67%
2001-09-11 0 0.450 0.450 0.500 - - 0 0 - 1.298 1.298 1.442 - - 0 - 7.14%
2001-09-10 0 0.420 0.420 - - - 0 0 - 1.211 1.211 - - - 0 - 0.00%
2001-09-07 0 0.420 0.420 - 0.420 0.430 70,000 29,600 0.4229 1.211 1.211 - 1.211 1.240 24,277 1.2193 0.00%
2001-09-06 0 0.420 0.420 0.500 0.420 0.460 126,000 56,920 0.4517 1.211 1.211 1.442 1.211 1.326 43,699 1.3026 -16.00%
2001-09-05 0 0.500 0.460 - - - 0 0 - 1.442 1.326 - - - 0 - 0.00%
2001-09-04 0 0.500 - 0.500 0.500 0.500 16,000 8,000 0.5000 1.442 - 1.442 1.442 1.442 5,549 1.4417 -7.41%
2001-09-03 0 0.540 0.500 0.570 - - 0 0 - 1.557 1.442 1.644 - - 0 - 0.00%
2001-08-31 0 0.540 0.500 0.570 - - 0 0 - 1.557 1.442 1.644 - - 0 - 0.00%
2001-08-30 0 0.540 0.500 0.580 - - 0 0 - 1.557 1.442 1.672 - - 0 - 0.00%
2001-08-29 0 0.540 0.500 0.580 - - 0 0 - 1.557 1.442 1.672 - - 0 - 0.00%
2001-08-28 0 0.540 0.540 0.570 - - 0 0 - 1.557 1.557 1.644 - - 0 - 8.00%
2001-08-27 0 0.500 0.540 0.580 - - 0 0 - 1.442 1.557 1.672 - - 0 - 0.00%
2001-08-24 0 0.500 0.500 0.530 0.500 0.500 76,000 38,000 0.5000 1.442 1.442 1.528 1.442 1.442 26,358 1.4417 0.00%
2001-08-23 0 0.500 0.500 - 0.500 0.500 36,000 18,000 0.5000 1.442 1.442 - 1.442 1.442 12,485 1.4417 0.00%
2001-08-22 0 0.500 - - - - 0 0 - 1.442 - - - - 0 - 0.00%
2001-08-21 0 0.500 0.490 0.520 - - 0 0 - 1.442 1.413 1.499 - - 0 - 0.00%
2001-08-20 0 0.500 - 0.570 0.500 0.500 148,000 74,000 0.5000 1.442 - 1.644 1.442 1.442 51,329 1.4417 0.00%
2001-08-17 0 0.500 0.500 0.550 0.500 0.500 8,000 4,000 0.5000 1.442 1.442 1.586 1.442 1.442 2,775 1.4417 0.00%
2001-08-16 0 0.500 0.500 0.520 0.500 0.510 150,000 75,500 0.5033 1.442 1.442 1.499 1.442 1.471 52,022 1.4513 0.00%
2001-08-15 0 0.500 0.500 0.550 0.500 0.550 124,000 67,000 0.5403 1.442 1.442 1.586 1.442 1.586 43,005 1.5580 0.00%
2001-08-14 0 0.500 0.500 0.520 0.500 0.500 200,000 100,000 0.5000 1.442 1.442 1.499 1.442 1.442 69,363 1.4417 0.00%
2001-08-13 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 1.442 - 1.442 1.442 1.442 17,341 1.4417 -3.85%
2001-08-10 0 0.520 0.500 0.520 0.500 0.550 364,000 190,880 0.5244 1.499 1.442 1.499 1.442 1.586 126,241 1.5120 -9.96%
2001-08-09 0 0.580 0.520 0.580 0.520 0.580 210,000 121,200 0.5771 1.665 1.493 1.665 1.493 1.665 73,146 1.6570 -1.69%
2001-08-08 0 0.590 0.530 0.590 - - 0 0 - 1.694 1.522 1.694 - - 0 - -1.67%
2001-08-07 0 0.600 0.530 - - - 0 0 - 1.723 1.522 - - - 0 - 0.00%
2001-08-06 0 0.600 0.550 0.680 0.600 0.600 80,000 48,000 0.6000 1.723 1.579 1.952 1.723 1.723 27,865 1.7226 0.00%
2001-08-03 0 0.600 0.600 0.620 0.600 0.600 50,000 30,000 0.6000 1.723 1.723 1.780 1.723 1.723 17,416 1.7226 0.00%
2001-08-02 0 0.600 0.560 0.690 0.600 0.630 350,000 214,500 0.6129 1.723 1.608 1.981 1.723 1.809 121,911 1.7595 -4.76%
2001-08-01 0 0.630 0.630 0.700 - - 0 0 - 1.809 1.809 2.010 - - 0 - 0.00%
2001-07-31 0 0.630 0.550 0.780 - - 0 0 - 1.809 1.579 2.239 - - 0 - 0.00%
2001-07-30 0 0.630 0.630 0.780 - - 0 0 - 1.809 1.809 2.239 - - 0 - 0.00%
2001-07-27 0 0.630 0.630 0.700 - - 0 0 - 1.809 1.809 2.010 - - 0 - 0.00%
2001-07-26 0 0.630 - 0.630 0.620 0.700 150,000 98,800 0.6587 1.809 - 1.809 1.780 2.010 52,247 1.8910 -10.00%
2001-07-24 0 0.700 - 0.700 - - 0 0 - 2.010 - 2.010 - - 0 - 0.00%
2001-07-23 0 0.700 - 0.710 - - 0 0 - 2.010 - 2.038 - - 0 - 0.00%
2001-07-20 0 0.700 - 0.700 0.670 0.700 108,000 72,600 0.6722 2.010 - 2.010 1.924 2.010 37,618 1.9299 4.48%
2001-07-19 0 0.670 0.670 0.700 0.670 0.670 92,000 61,640 0.6700 1.924 1.924 2.010 1.924 1.924 32,045 1.9235 -4.29%
2001-07-18 0 0.700 - 0.700 - - 0 0 - 2.010 - 2.010 - - 0 - 0.00%
2001-07-17 0 0.700 0.660 0.700 0.700 0.700 114,000 79,800 0.7000 2.010 1.895 2.010 2.010 2.010 39,708 2.0097 0.00%
2001-07-16 0 0.700 0.700 0.740 0.690 0.700 86,000 60,040 0.6981 2.010 2.010 2.125 1.981 2.010 29,955 2.0043 0.00%
2001-07-13 0 0.700 0.700 0.750 0.650 0.690 70,000 47,500 0.6786 2.010 2.010 2.153 1.866 1.981 24,382 1.9481 0.00%
2001-07-12 0 0.700 0.600 - 0.700 0.700 300,000 210,000 0.7000 2.010 1.723 - 2.010 2.010 104,495 2.0097 2.94%
2001-07-11 0 0.680 0.680 0.710 0.600 0.660 52,000 33,300 0.6404 1.952 1.952 2.038 1.723 1.895 18,112 1.8385 -2.86%
2001-07-10 0 0.700 0.670 - 0.650 0.700 130,000 89,900 0.6915 2.010 1.924 - 1.866 2.010 45,281 1.9854 0.00%
2001-07-09 0 0.700 0.750 0.800 0.700 0.700 10,000 7,000 0.7000 2.010 2.153 2.297 2.010 2.010 3,483 2.0097 -10.26%
2001-07-05 0 0.780 0.780 0.840 0.720 0.750 100,000 72,900 0.7290 2.239 2.239 2.412 2.067 2.153 34,832 2.0929 4.00%
2001-07-04 0 0.750 0.750 0.820 0.740 0.740 52,000 38,480 0.7400 2.153 2.153 2.354 2.125 2.125 18,112 2.1245 -13.79%
2001-07-03 0 0.870 - 0.870 - - 0 0 - 2.498 - 2.498 - - 0 - 0.00%
2001-06-29 0 0.870 - 0.870 - - 0 0 - 2.498 - 2.498 - - 0 - 0.00%
2001-06-28 0 0.870 - 0.870 0.890 0.890 450,000 400,500 0.8900 2.498 - 2.498 2.555 2.555 156,742 2.5551 0.00%
2001-06-27 0 0.870 - 0.870 - - 0 0 - 2.498 - 2.498 - - 0 - 0.00%
2001-06-26 0 0.870 0.720 0.870 0.870 0.870 2,000 1,740 0.8700 2.498 2.067 2.498 2.498 2.498 697 2.4977 8.75%
2001-06-22 0 0.800 - 0.830 - - 0 0 - 2.297 - 2.383 - - 0 - 0.00%
2001-06-21 0 0.800 0.760 0.840 - - 0 0 - 2.297 2.182 2.412 - - 0 - 0.00%
2001-06-20 0 0.800 0.750 0.840 - - 0 0 - 2.297 2.153 2.412 - - 0 - 0.00%
2001-06-19 0 0.800 0.820 0.850 0.720 0.840 604,000 496,060 0.8213 2.297 2.354 2.440 2.067 2.412 210,383 2.3579 -5.88%
2001-06-18 0 0.850 0.720 0.850 - - 0 0 - 2.440 2.067 2.440 - - 0 - 0.00%
2001-06-15 0 0.850 - 0.850 0.850 0.850 2,000 1,700 0.8500 2.440 - 2.440 2.440 2.440 697 2.4403 6.25%
2001-06-14 0 0.800 0.750 0.800 0.750 0.800 84,000 63,700 0.7583 2.297 2.153 2.297 2.153 2.297 29,259 2.1771 -4.76%
2001-06-13 0 0.840 0.740 0.840 0.780 0.840 114,000 90,460 0.7935 2.412 2.125 2.412 2.239 2.412 39,708 2.2781 -3.45%
2001-06-12 0 0.870 0.800 0.870 0.850 0.870 150,000 129,000 0.8600 2.498 2.297 2.498 2.440 2.498 52,247 2.4690 2.35%
2001-06-11 0 0.850 0.800 0.850 0.780 0.860 440,000 359,500 0.8170 2.440 2.297 2.440 2.239 2.469 153,259 2.3457 2.41%
2001-06-08 0 0.830 0.830 0.900 0.810 0.860 150,000 126,600 0.8440 2.383 2.383 2.584 2.325 2.469 52,247 2.4231 -3.49%
2001-06-07 0 0.860 0.850 0.940 0.860 0.860 76,000 65,820 0.8661 2.469 2.440 2.699 2.469 2.469 26,472 2.4864 -5.49%
2001-06-06 0 0.910 0.910 0.920 - - 46,000 39,560 0.8600 2.613 2.613 2.641 - - 16,023 2.4690 5.81%
2001-06-05 0 0.860 0.860 0.920 0.860 0.860 30,000 25,800 0.8600 2.469 2.469 2.641 2.469 2.469 10,449 2.4690 -5.49%
2001-06-04 0 0.910 0.870 0.940 - - 0 0 - 2.613 2.498 2.699 - - 0 - 0.00%
2001-06-01 0 0.910 0.850 0.910 0.900 0.960 1,604,000 1,510,080 0.9414 2.613 2.440 2.613 2.584 2.756 558,699 2.7028 9.64%
2001-05-31 0 0.830 0.830 0.860 0.820 0.860 48,000 40,240 0.8383 2.383 2.383 2.469 2.354 2.469 16,719 2.4068 -5.68%
2001-05-30 0 0.880 0.880 0.900 0.860 0.900 372,000 325,520 0.8751 2.526 2.526 2.584 2.469 2.584 129,574 2.5122 -2.22%
2001-05-29 0 0.900 0.900 0.920 0.900 0.910 280,000 252,300 0.9011 2.584 2.584 2.641 2.584 2.613 97,529 2.5869 -5.26%
2001-05-28 0 0.950 0.920 0.950 0.950 0.950 90,000 85,500 0.9500 2.727 2.641 2.727 2.727 2.727 31,348 2.7274 2.15%
2001-05-25 0 0.930 0.900 0.970 0.920 0.970 484,000 451,560 0.9330 2.670 2.584 2.785 2.641 2.785 168,585 2.6785 0.00%
2001-05-24 0 0.930 0.930 0.950 0.900 0.910 148,000 136,740 0.9239 2.670 2.670 2.727 2.584 2.613 51,551 2.6525 1.09%
2001-05-23 0 0.920 0.900 0.950 0.900 0.950 534,000 489,100 0.9159 2.641 2.584 2.727 2.584 2.727 186,001 2.6296 -3.16%
2001-05-22 0 0.950 0.900 0.990 0.950 0.950 120,000 114,000 0.9500 2.727 2.584 2.842 2.727 2.727 41,798 2.7274 -1.04%
2001-05-21 0 0.960 0.950 1.020 0.960 0.990 220,000 213,300 0.9695 2.756 2.727 2.928 2.756 2.842 76,630 2.7835 -5.88%
2001-05-18 0 1.020 1.020 1.030 0.980 1.100 1,512,000 1,596,400 1.0558 2.928 2.928 2.957 2.814 3.158 526,654 3.0312 -0.97%
2001-05-17 0 1.030 1.030 1.050 1.000 1.030 190,000 194,180 1.0220 2.957 2.957 3.015 2.871 2.957 66,180 2.9341 0.00%
2001-05-16 0 1.030 0.990 1.030 0.960 1.100 3,926,000 3,996,900 1.0181 2.957 2.842 2.957 2.756 3.158 1,367,490 2.9228 8.42%
2001-05-15 0 0.950 0.910 0.970 0.880 0.960 446,000 423,120 0.9487 2.727 2.613 2.785 2.526 2.756 155,349 2.7237 7.95%
2001-05-14 0 0.880 0.880 0.900 0.880 0.950 614,000 557,640 0.9082 2.526 2.526 2.584 2.526 2.727 213,866 2.6074 -10.20%
2001-05-11 0 0.980 0.960 0.990 0.930 1.040 840,000 823,700 0.9806 2.814 2.756 2.842 2.670 2.986 292,586 2.8152 -3.92%
2001-05-10 0 1.020 1.000 1.020 1.000 1.070 3,442,000 3,555,540 1.0330 2.928 2.871 2.928 2.871 3.072 1,198,905 2.9657 -3.77%
2001-05-09 0 1.060 1.050 1.060 1.000 1.100 5,744,000 5,885,640 1.0247 3.043 3.015 3.043 2.871 3.158 2,000,729 2.9417 6.00%
2001-05-08 0 1.000 1.000 1.010 0.980 1.060 900,000 901,200 1.0013 2.871 2.871 2.900 2.814 3.043 313,485 2.8748 0.00%
2001-05-07 0 1.000 1.000 1.010 0.990 1.090 4,770,000 4,940,020 1.0356 2.871 2.871 2.900 2.842 3.129 1,661,469 2.9733 -5.66%
2001-05-04 0 1.060 1.000 1.070 0.950 1.070 4,538,000 4,399,220 0.9694 3.043 2.871 3.072 2.727 3.072 1,580,659 2.7832 12.77%
2001-05-03 0 0.940 0.940 0.970 0.940 0.970 398,000 378,220 0.9503 2.699 2.699 2.785 2.699 2.785 138,630 2.7283 -3.09%
2001-05-02 0 0.970 0.960 1.000 0.970 1.030 2,300,000 2,299,500 0.9998 2.785 2.756 2.871 2.785 2.957 801,128 2.8703 -4.90%
2001-04-27 0 1.020 1.020 1.030 0.800 1.030 5,592,000 5,296,560 0.9472 2.928 2.928 2.957 2.297 2.957 1,947,785 2.7193 30.77%
2001-04-26 0 0.780 - 0.800 0.780 0.780 50,000 39,000 0.7800 2.239 - 2.297 2.239 2.239 17,416 2.2393 -1.27%
2001-04-25 0 0.790 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2001-04-24 0 0.790 - 0.790 - - 0 0 - 2.268 - 2.268 - - 0 - 0.00%
2001-04-23 0 0.790 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2001-04-20 0 0.790 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2001-04-19 0 0.790 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2001-04-18 0 0.790 - 0.790 - - 0 0 - 2.268 - 2.268 - - 0 - -1.25%
2001-04-17 0 0.800 - - - - 0 0 - 2.297 - - - - 0 - 0.00%
2001-04-12 0 0.800 - - - - 0 0 - 2.297 - - - - 0 - 0.00%
2001-04-11 0 0.800 - 0.880 - - 0 0 - 2.297 - 2.526 - - 0 - 0.00%
2001-04-10 0 0.800 - - - - 0 0 - 2.297 - - - - 0 - 0.00%
2001-04-09 0 0.800 - 0.850 0.750 0.800 40,000 31,000 0.7750 2.297 - 2.440 2.153 2.297 13,933 2.2250 0.00%
2001-04-06 0 0.800 - 0.800 - - 0 0 - 2.297 - 2.297 - - 0 - -3.61%
2001-04-04 0 0.830 - 0.830 - - 0 0 - 2.383 - 2.383 - - 0 - 0.00%
2001-04-03 0 0.830 - 0.850 - - 0 0 - 2.383 - 2.440 - - 0 - 0.00%
2001-04-02 0 0.830 - 0.830 - - 0 0 - 2.383 - 2.383 - - 0 - -2.35%
2001-03-30 0 0.850 - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2001-03-29 0 0.850 - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2001-03-28 0 0.850 - 0.850 - - 0 0 - 2.440 - 2.440 - - 0 - 0.00%
2001-03-27 0 0.850 0.780 0.850 - - 0 0 - 2.440 2.239 2.440 - - 0 - 0.00%
2001-03-26 0 0.850 0.820 0.850 - - 0 0 - 2.440 2.354 2.440 - - 0 - 0.00%
2001-03-23 0 0.850 - 0.850 - - 0 0 - 2.440 - 2.440 - - 0 - 0.00%
2001-03-22 0 0.850 - 0.850 0.850 0.870 52,000 45,200 0.8692 2.440 - 2.440 2.440 2.498 18,112 2.4955 1.19%
2001-03-21 0 0.840 - - - - 0 0 - 2.412 - - - - 0 - 0.00%
2001-03-20 0 0.840 - - - - 0 0 - 2.412 - - - - 0 - 0.00%
2001-03-19 0 0.840 - 0.840 - - 0 0 - 2.412 - 2.412 - - 0 - -1.18%
2001-03-16 0 0.850 - 0.870 - - 0 0 - 2.440 - 2.498 - - 0 - 0.00%
2001-03-15 0 0.850 - 0.850 - - 0 0 - 2.440 - 2.440 - - 0 - -2.30%
2001-03-14 0 0.870 - 0.870 - - 70,000 60,200 0.8600 2.498 - 2.498 - - 24,382 2.4690 0.00%
2001-03-13 0 0.870 - 0.870 - - 0 0 - 2.498 - 2.498 - - 0 - 0.00%
2001-03-12 0 0.870 - - 0.870 0.870 606,000 527,220 0.8700 2.498 - - 2.498 2.498 211,080 2.4977 0.00%
2001-03-09 0 0.870 - - - - 70,000 63,000 0.9000 2.498 - - - - 24,382 2.5839 0.00%
2001-03-08 0 0.870 - 0.870 - - 0 0 - 2.498 - 2.498 - - 0 - 0.00%
2001-03-07 0 0.870 - 0.900 0.860 0.870 100,000 86,500 0.8650 2.498 - 2.584 2.469 2.498 34,832 2.4834 2.35%
2001-03-06 0 0.850 - 0.920 0.850 0.850 70,000 59,500 0.8500 2.440 - 2.641 2.440 2.440 24,382 2.4403 -2.30%
2001-03-05 0 0.870 - - 0.860 0.870 136,000 117,320 0.8626 2.498 - - 2.469 2.498 47,371 2.4766 2.35%
2001-03-02 0 0.850 - 0.870 - - 0 0 - 2.440 - 2.498 - - 0 - 0.00%
2001-03-01 0 0.850 - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2001-02-28 0 0.850 - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2001-02-27 0 0.850 - 0.890 - - 0 0 - 2.440 - 2.555 - - 0 - 0.00%
2001-02-26 0 0.850 - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2001-02-23 0 0.850 - 0.890 - - 0 0 - 2.440 - 2.555 - - 0 - 0.00%
2001-02-22 0 0.850 - 0.860 - - 0 0 - 2.440 - 2.469 - - 0 - 0.00%
2001-02-21 0 0.850 0.800 - - - 0 0 - 2.440 2.297 - - - 0 - 0.00%
2001-02-20 0 0.850 0.800 - 0.850 0.850 100,000 85,000 0.8500 2.440 2.297 - 2.440 2.440 34,832 2.4403 0.00%
2001-02-19 0 0.850 - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2001-02-16 0 0.850 - 0.900 - - 0 0 - 2.440 - 2.584 - - 0 - 0.00%
2001-02-15 0 0.850 0.810 - - - 0 0 - 2.440 2.325 - - - 0 - 0.00%
2001-02-14 0 0.850 - - 0.850 0.850 50,000 42,500 0.8500 2.440 - - 2.440 2.440 17,416 2.4403 -3.41%
2001-02-13 0 0.880 - 0.880 - - 0 0 - 2.526 - 2.526 - - 0 - -2.22%
2001-02-12 0 0.900 - 0.900 - - 0 0 - 2.584 - 2.584 - - 0 - -2.17%
2001-02-09 0 0.920 - 0.930 - - 0 0 - 2.641 - 2.670 - - 0 - 0.00%
2001-02-08 0 0.920 - 0.930 - - 0 0 - 2.641 - 2.670 - - 0 - 0.00%
2001-02-07 0 0.920 0.920 - 0.850 0.850 4,000 3,400 0.8500 2.641 2.641 - 2.440 2.440 1,393 2.4403 12.20%
2001-02-06 0 0.820 - - 0.820 0.820 500,000 410,000 0.8200 2.354 - - 2.354 2.354 174,158 2.3542 -1.20%
2001-02-05 0 0.830 0.790 0.900 0.830 0.850 400,000 336,000 0.8400 2.383 2.268 2.584 2.383 2.440 139,327 2.4116 -4.60%
2001-02-02 0 0.870 - 0.870 0.870 0.870 100,000 87,000 0.8700 2.498 - 2.498 2.498 2.498 34,832 2.4977 4.82%
2001-02-01 0 0.830 0.830 0.860 0.830 0.840 126,000 104,780 0.8316 2.383 2.383 2.469 2.383 2.412 43,888 2.3874 -4.60%
2001-01-31 0 0.870 0.850 0.870 0.870 0.870 180,000 156,600 0.8700 2.498 2.440 2.498 2.498 2.498 62,697 2.4977 1.16%
2001-01-30 0 0.860 - 0.870 0.860 0.860 120,000 103,200 0.8600 2.469 - 2.498 2.469 2.469 41,798 2.4690 -1.15%
2001-01-29 0 0.870 - 0.880 0.870 0.880 200,000 175,200 0.8760 2.498 - 2.526 2.498 2.526 69,663 2.5150 1.16%
2001-01-23 0 0.860 - 0.860 0.860 0.860 192,000 165,120 0.8600 2.469 - 2.469 2.469 2.469 66,877 2.4690 -1.15%
2001-01-22 0 0.870 - 0.870 0.870 0.870 180,000 156,600 0.8700 2.498 - 2.498 2.498 2.498 62,697 2.4977 0.00%
2001-01-19 0 0.870 0.840 0.870 0.840 0.890 90,000 78,580 0.8731 2.498 2.412 2.498 2.412 2.555 31,348 2.5067 -1.14%
2001-01-18 0 0.880 - 0.890 - - 0 0 - 2.526 - 2.555 - - 0 - 0.00%
2001-01-17 0 0.880 - 0.890 - - 0 0 - 2.526 - 2.555 - - 0 - 0.00%
2001-01-16 0 0.880 - 0.880 - - 0 0 - 2.526 - 2.526 - - 0 - -1.12%
2001-01-15 0 0.890 - 0.900 - - 0 0 - 2.555 - 2.584 - - 0 - 0.00%
2001-01-12 0 0.890 - 0.900 - - 0 0 - 2.555 - 2.584 - - 0 - 0.00%
2001-01-11 0 0.890 - 0.890 0.900 0.900 60,000 54,000 0.9000 2.555 - 2.555 2.584 2.584 20,899 2.5839 -1.11%
2001-01-10 0 0.900 - 0.900 - - 0 0 - 2.584 - 2.584 - - 0 - 0.00%
2001-01-09 0 0.900 - 0.900 - - 0 0 - 2.584 - 2.584 - - 0 - 0.00%
2001-01-08 0 0.900 - 0.900 - - 0 0 - 2.584 - 2.584 - - 0 - 0.00%
2001-01-05 0 0.900 - 0.900 - - 0 0 - 2.584 - 2.584 - - 0 - 0.00%
2001-01-04 0 0.900 0.870 0.900 0.900 0.900 70,000 63,000 0.9000 2.584 2.498 2.584 2.584 2.584 24,382 2.5839 2.27%
2001-01-03 0 0.880 0.850 0.890 0.880 0.880 40,000 35,200 0.8800 2.526 2.440 2.555 2.526 2.526 13,933 2.5264 2.33%
2001-01-02 0 0.860 0.860 0.880 0.800 0.870 254,000 211,160 0.8313 2.469 2.469 2.526 2.297 2.498 88,472 2.3867 7.50%
2000-12-29 0 0.800 0.760 0.850 0.590 0.820 1,182,000 808,180 0.6837 2.297 2.182 2.440 1.694 2.354 411,710 1.9630 -1.23%
2000-12-28 0 0.810 - 0.810 0.810 0.810 4,000 3,240 0.8100 2.325 - 2.325 2.325 2.325 1,393 2.3255 -9.50%
2000-12-27 0 0.900 - 0.900 - - 0 0 - 2.570 - 2.570 - - 0 - 0.00%
2000-12-22 0 0.900 - 0.900 - - 0 0 - 2.570 - 2.570 - - 0 - -4.26%
2000-12-21 0 0.940 - 0.940 - - 0 0 - 2.684 - 2.684 - - 0 - -1.05%
2000-12-20 0 0.950 - 0.960 - - 0 0 - 2.712 - 2.741 - - 0 - 0.00%
2000-12-19 0 0.950 - 0.960 - - 0 0 - 2.712 - 2.741 - - 0 - 0.00%
2000-12-18 0 0.950 - 0.970 - - 0 0 - 2.712 - 2.769 - - 0 - 0.00%
2000-12-15 0 0.950 - 0.970 - - 0 0 - 2.712 - 2.769 - - 0 - 0.00%
2000-12-14 0 0.950 0.890 0.950 0.890 0.950 34,000 32,060 0.9429 2.712 2.541 2.712 2.541 2.712 11,909 2.6921 1.06%
2000-12-13 0 0.940 - 0.970 0.940 0.940 30,000 28,200 0.9400 2.684 - 2.769 2.684 2.684 10,508 2.6837 -3.09%
2000-12-12 0 0.970 0.940 0.970 0.970 0.970 30,000 29,100 0.9700 2.769 2.684 2.769 2.769 2.769 10,508 2.7694 3.19%
2000-12-11 0 0.940 0.930 0.990 0.940 1.030 372,000 358,160 0.9628 2.684 2.655 2.826 2.684 2.941 130,298 2.7488 -5.05%
2000-12-08 0 0.990 0.920 0.990 0.950 0.990 32,000 30,480 0.9525 2.826 2.627 2.826 2.712 2.826 11,208 2.7194 4.21%
2000-12-07 0 0.950 0.990 1.020 0.950 0.960 60,000 57,300 0.9550 2.712 2.826 2.912 2.712 2.741 21,016 2.7265 -3.06%
2000-12-06 0 0.980 0.960 0.980 1.000 1.000 20,000 20,000 1.0000 2.798 2.741 2.798 2.855 2.855 7,005 2.8550 1.03%
2000-12-05 0 0.970 0.960 1.010 0.970 0.980 120,000 116,700 0.9725 2.769 2.741 2.884 2.769 2.798 42,031 2.7765 -5.83%
2000-12-04 0 1.030 - 1.030 - - 0 0 - 2.941 - 2.941 - - 0 - 0.00%
2000-12-01 0 1.030 0.960 1.040 0.980 1.030 80,000 79,700 0.9963 2.941 2.741 2.969 2.798 2.941 28,021 2.8443 0.98%
2000-11-30 0 1.020 0.980 1.020 1.020 1.020 40,000 40,800 1.0200 2.912 2.798 2.912 2.912 2.912 14,010 2.9121 5.15%
2000-11-29 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 2.769 2.769 2.855 2.769 2.769 7,005 2.7694 -5.83%
2000-11-28 0 1.030 0.980 1.040 0.980 1.040 150,000 150,900 1.0060 2.941 2.798 2.969 2.798 2.969 52,539 2.8721 4.04%
2000-11-27 0 0.990 0.980 1.050 0.990 1.040 90,000 92,000 1.0222 2.826 2.798 2.998 2.826 2.969 31,524 2.9184 -4.81%
2000-11-24 0 1.040 0.970 1.040 0.980 1.050 90,000 91,800 1.0200 2.969 2.769 2.969 2.798 2.998 31,524 2.9121 1.96%
2000-11-23 0 1.020 0.970 1.020 0.970 1.020 80,000 79,600 0.9950 2.912 2.769 2.912 2.769 2.912 28,021 2.8407 3.03%
2000-11-22 0 0.990 0.990 1.100 0.990 1.050 150,000 155,100 1.0340 2.826 2.826 3.141 2.826 2.998 52,539 2.9521 -6.60%
2000-11-21 0 1.060 1.020 1.120 1.050 1.060 160,000 168,800 1.0550 3.026 2.912 3.198 2.998 3.026 56,042 3.0120 1.92%
2000-11-20 0 1.040 0.990 1.040 1.000 1.060 210,000 217,600 1.0362 2.969 2.826 2.969 2.855 3.026 73,555 2.9583 -1.89%
2000-11-17 0 1.060 1.020 1.060 1.050 1.060 80,000 84,200 1.0525 3.026 2.912 3.026 2.998 3.026 28,021 3.0049 0.00%
2000-11-16 0 1.060 0.990 1.140 1.020 1.060 104,000 107,380 1.0325 3.026 2.826 3.255 2.912 3.026 36,427 2.9478 8.16%
2000-11-15 0 0.980 0.980 1.000 0.980 1.000 108,000 107,440 0.9948 2.798 2.798 2.855 2.798 2.855 37,828 2.8402 0.00%
2000-11-14 0 0.980 0.980 1.000 0.950 0.980 134,000 129,320 0.9651 2.798 2.798 2.855 2.712 2.798 46,935 2.7553 3.16%
2000-11-13 0 0.950 0.950 0.980 0.930 1.000 150,000 144,500 0.9633 2.712 2.712 2.798 2.655 2.855 52,539 2.7503 -8.65%
2000-11-10 0 1.040 0.970 1.040 0.970 1.140 198,000 206,060 1.0407 2.969 2.769 2.969 2.769 3.255 69,352 2.9712 -1.89%
2000-11-09 0 1.060 1.050 1.080 1.060 1.150 470,000 519,100 1.1045 3.026 2.998 3.083 3.026 3.283 164,623 3.1533 -6.19%
2000-11-08 0 1.130 1.090 1.130 1.100 1.140 430,000 482,300 1.1216 3.226 3.112 3.226 3.141 3.255 150,613 3.2023 0.89%
2000-11-07 0 1.120 1.120 1.150 1.120 1.180 430,000 489,100 1.1374 3.198 3.198 3.283 3.198 3.369 150,613 3.2474 -5.08%
2000-11-06 0 1.180 1.150 1.180 1.070 1.190 546,000 616,380 1.1289 3.369 3.283 3.369 3.055 3.397 191,243 3.2230 9.26%
2000-11-03 0 1.080 1.080 1.090 0.990 1.080 2,308,000 2,351,540 1.0189 3.083 3.083 3.112 2.826 3.083 808,405 2.9089 3.85%
2000-11-02 0 1.040 1.000 1.040 0.970 1.040 250,000 253,900 1.0156 2.969 2.855 2.969 2.769 2.969 87,566 2.8995 6.12%
2000-11-01 0 0.980 0.970 1.000 0.960 1.020 200,000 197,900 0.9895 2.798 2.769 2.855 2.741 2.912 70,052 2.8250 3.16%
2000-10-31 0 0.950 0.950 0.970 0.940 0.980 118,000 113,320 0.9603 2.712 2.712 2.769 2.684 2.798 41,331 2.7418 -2.06%
2000-10-30 0 0.970 0.950 0.970 0.960 1.000 242,000 236,340 0.9766 2.769 2.712 2.769 2.741 2.855 84,763 2.7882 -2.02%
2000-10-27 0 0.990 0.960 1.000 0.900 1.000 684,000 645,060 0.9431 2.826 2.741 2.855 2.570 2.855 239,579 2.6925 11.24%
2000-10-26 0 0.890 0.870 0.900 0.890 0.910 300,000 268,000 0.8933 2.541 2.484 2.570 2.541 2.598 105,079 2.5505 1.14%
2000-10-25 0 0.880 0.860 0.890 0.870 0.910 146,000 129,300 0.8856 2.512 2.455 2.541 2.484 2.598 51,138 2.5284 1.15%
2000-10-24 0 0.870 0.860 0.870 0.830 0.870 718,000 616,460 0.8586 2.484 2.455 2.484 2.370 2.484 251,488 2.4512 0.00%
2000-10-23 0 0.870 0.850 0.900 0.860 0.940 680,000 610,100 0.8972 2.484 2.427 2.570 2.455 2.684 238,178 2.5615 -3.33%
2000-10-20 0 0.900 - 0.970 0.900 1.050 940,000 916,200 0.9747 2.570 - 2.769 2.570 2.998 329,246 2.7827 -11.76%
2000-10-19 0 1.020 0.950 1.020 0.960 1.020 470,000 467,000 0.9936 2.912 2.712 2.912 2.741 2.912 164,623 2.8368 -4.67%
2000-10-18 0 1.070 1.000 1.080 1.070 1.170 468,000 524,960 1.1217 3.055 2.855 3.083 3.055 3.340 163,923 3.2025 -7.76%
2000-10-17 0 1.160 1.150 1.160 1.130 1.210 592,000 686,460 1.1596 3.312 3.283 3.312 3.226 3.455 207,355 3.3106 -2.52%
2000-10-16 0 1.190 1.190 1.200 1.160 1.220 784,000 928,340 1.1841 3.397 3.397 3.426 3.312 3.483 274,606 3.3806 1.71%
2000-10-13 0 1.170 1.160 1.210 1.130 1.220 620,000 717,360 1.1570 3.340 3.312 3.455 3.226 3.483 217,163 3.3033 -3.31%
2000-10-12 0 1.210 1.180 1.220 1.180 1.240 210,000 252,800 1.2038 3.455 3.369 3.483 3.369 3.540 73,555 3.4369 0.00%
2000-10-11 0 1.210 1.210 1.220 1.180 1.220 302,000 362,200 1.1993 3.455 3.455 3.483 3.369 3.483 105,779 3.4241 1.68%
2000-10-10 0 1.190 1.180 1.220 1.190 1.260 350,000 418,500 1.1957 3.397 3.369 3.483 3.397 3.597 122,592 3.4138 -0.83%
2000-10-09 0 1.200 1.190 1.220 1.200 1.260 410,000 502,700 1.2261 3.426 3.397 3.483 3.426 3.597 143,608 3.5005 -1.64%
2000-10-05 0 1.220 1.200 1.230 1.200 1.230 250,000 303,600 1.2144 3.483 3.426 3.512 3.426 3.512 87,566 3.4671 0.83%
2000-10-04 0 1.210 1.170 1.230 1.170 1.210 188,000 222,340 1.1827 3.455 3.340 3.512 3.340 3.455 65,849 3.3765 0.00%
2000-10-03 0 1.210 1.180 1.210 1.180 1.280 580,000 699,400 1.2059 3.455 3.369 3.455 3.369 3.654 203,152 3.4427 -3.20%
2000-09-29 0 1.250 1.220 1.250 1.220 1.260 360,000 449,800 1.2494 3.569 3.483 3.569 3.483 3.597 126,094 3.5672 0.00%
2000-09-28 0 1.250 1.240 1.250 1.210 1.250 296,000 363,840 1.2292 3.569 3.540 3.569 3.455 3.569 103,678 3.5093 0.81%
2000-09-27 0 1.240 1.190 1.240 1.200 1.250 180,000 220,900 1.2272 3.540 3.397 3.540 3.426 3.569 63,047 3.5037 -0.80%
2000-09-26 0 1.250 1.240 1.260 1.210 1.250 224,000 278,740 1.2444 3.569 3.540 3.597 3.455 3.569 78,459 3.5527 1.63%
2000-09-25 0 1.230 1.220 1.250 1.220 1.320 1,190,000 1,515,920 1.2739 3.512 3.483 3.569 3.483 3.769 416,812 3.6369 6.03%
2000-09-22 0 1.160 1.160 1.180 1.130 1.200 640,000 745,620 1.1650 3.312 3.312 3.369 3.226 3.426 224,168 3.3262 -4.92%
2000-09-21 0 1.220 1.210 1.260 1.220 1.270 700,000 872,700 1.2467 3.483 3.455 3.597 3.483 3.626 245,184 3.5594 -2.40%
2000-09-20 0 1.250 1.240 1.280 1.160 1.290 1,100,000 1,326,000 1.2055 3.569 3.540 3.654 3.312 3.683 385,288 3.4416 5.93%
2000-09-19 0 1.180 1.160 1.190 1.140 1.190 634,000 746,380 1.1773 3.369 3.312 3.397 3.255 3.397 222,066 3.3611 7.27%
2000-09-18 0 1.100 1.100 1.130 1.080 1.120 688,000 757,860 1.1015 3.141 3.141 3.226 3.083 3.198 240,980 3.1449 -6.78%
2000-09-15 0 1.180 1.160 1.200 1.180 1.210 444,000 531,820 1.1978 3.369 3.312 3.426 3.369 3.455 155,516 3.4197 -1.67%
2000-09-14 0 1.200 1.190 1.250 1.200 1.270 994,000 1,223,600 1.2310 3.426 3.397 3.569 3.426 3.626 348,161 3.5145 -4.76%
2000-09-12 0 1.260 1.260 1.270 1.260 1.280 554,000 701,340 1.2660 3.597 3.597 3.626 3.597 3.654 194,045 3.6143 -1.56%
2000-09-11 0 1.280 1.270 1.290 1.270 1.290 1,182,000 1,516,180 1.2827 3.654 3.626 3.683 3.626 3.683 414,010 3.6622 0.00%
2000-09-08 0 1.280 1.280 1.310 1.280 1.320 548,000 706,580 1.2894 3.654 3.654 3.740 3.654 3.769 191,944 3.6812 -2.29%
2000-09-07 0 1.310 1.310 1.320 1.300 1.350 1,790,000 2,373,200 1.3258 3.740 3.740 3.769 3.712 3.854 626,969 3.7852 0.00%
2000-09-06 0 1.310 1.270 1.310 1.280 1.310 1,198,000 1,544,140 1.2889 3.740 3.626 3.740 3.654 3.740 419,614 3.6799 2.34%
2000-09-05 0 1.280 1.270 1.280 1.270 1.290 1,782,000 2,273,780 1.2760 3.654 3.626 3.654 3.626 3.683 624,167 3.6429 0.00%
2000-09-04 0 1.280 1.270 1.280 1.270 1.290 908,000 1,164,320 1.2823 3.654 3.626 3.654 3.626 3.683 318,038 3.6609 -0.78%
2000-09-01 0 1.290 1.270 1.290 1.280 1.310 2,436,000 3,159,900 1.2972 3.683 3.626 3.683 3.654 3.740 853,239 3.7034 0.00%
2000-08-31 0 1.290 1.270 1.290 1.250 1.290 2,048,000 2,599,360 1.2692 3.683 3.626 3.683 3.569 3.683 717,337 3.6236 0.00%
2000-08-30 0 1.290 1.280 1.300 1.230 1.330 2,286,000 2,913,160 1.2743 3.683 3.654 3.712 3.512 3.797 800,699 3.6383 0.00%
2000-08-29 0 1.290 1.290 1.300 1.220 1.330 2,292,000 2,908,500 1.2690 3.683 3.683 3.712 3.483 3.797 802,801 3.6229 3.20%
2000-08-28 0 1.250 1.220 1.250 1.200 1.250 1,080,000 1,317,700 1.2201 3.569 3.483 3.569 3.426 3.569 378,283 3.4834 4.17%
2000-08-25 0 1.200 1.200 1.220 1.190 1.250 2,142,000 2,598,500 1.2131 3.426 3.426 3.483 3.397 3.569 750,262 3.4635 -3.23%
2000-08-24 0 1.240 1.230 1.240 1.230 1.260 1,416,000 1,760,440 1.2432 3.540 3.512 3.540 3.512 3.597 495,971 3.5495 0.81%
2000-08-23 0 1.230 1.190 1.230 1.180 1.260 2,996,000 3,629,040 1.2113 3.512 3.397 3.512 3.369 3.597 1,049,386 3.4583 -2.38%
2000-08-22 0 1.260 1.260 1.270 1.080 1.270 3,162,000 3,863,280 1.2218 3.597 3.597 3.626 3.083 3.626 1,107,529 3.4882 18.87%
2000-08-21 0 1.060 1.050 1.080 0.930 1.110 3,144,000 3,274,960 1.0417 3.026 2.998 3.083 2.655 3.169 1,101,224 2.9739 15.85%
2000-08-18 0 0.920 0.920 0.960 0.900 0.920 606,000 556,840 0.9189 2.612 2.612 2.726 2.556 2.612 213,419 2.6091 2.22%
2000-08-17 0 0.900 0.890 0.900 0.890 0.910 310,000 279,720 0.9023 2.556 2.527 2.556 2.527 2.584 109,175 2.5621 0.00%
2000-08-16 0 0.900 0.870 0.900 0.890 0.900 100,000 89,060 0.8906 2.556 2.470 2.556 2.527 2.556 35,218 2.5288 0.00%
2000-08-15 0 0.900 0.870 0.900 0.870 0.900 78,000 69,560 0.8918 2.556 2.470 2.556 2.470 2.556 27,470 2.5322 0.00%
2000-08-14 0 0.900 0.880 0.900 0.870 0.900 120,000 107,700 0.8975 2.556 2.499 2.556 2.470 2.556 42,261 2.5484 0.00%
2000-08-11 0 0.900 0.850 0.900 0.900 0.900 20,000 18,000 0.9000 2.556 2.414 2.556 2.556 2.556 7,044 2.5555 3.45%
2000-08-10 0 0.870 0.870 0.890 0.870 0.870 100,000 87,000 0.8700 2.470 2.470 2.527 2.470 2.470 35,218 2.4704 1.16%
2000-08-09 0 0.860 0.860 0.900 0.860 0.900 160,000 143,600 0.8975 2.442 2.442 2.556 2.442 2.556 56,348 2.5484 -4.44%
2000-08-08 0 0.900 0.890 0.900 0.880 0.900 540,000 479,960 0.8888 2.556 2.527 2.556 2.499 2.556 190,175 2.5238 -1.10%
2000-08-07 0 0.910 0.900 0.930 0.880 0.920 326,000 296,040 0.9081 2.584 2.556 2.641 2.499 2.612 114,809 2.5785 5.81%
2000-08-04 0 0.860 0.850 0.870 0.850 0.860 186,000 158,620 0.8528 2.442 2.414 2.470 2.414 2.442 65,505 2.4215 1.18%
2000-08-03 0 0.850 0.820 0.860 - - 0 0 - 2.414 2.328 2.442 - - 0 - 0.00%
2000-08-02 0 0.850 0.820 0.860 0.850 0.850 100,000 85,000 0.8500 2.414 2.328 2.442 2.414 2.414 35,218 2.4136 0.00%
2000-08-01 0 0.850 0.850 0.860 0.840 0.880 432,000 367,200 0.8500 2.414 2.414 2.442 2.385 2.499 152,140 2.4136 -1.16%
2000-07-31 0 0.860 0.830 0.860 0.810 0.860 516,000 433,640 0.8404 2.442 2.357 2.442 2.300 2.442 181,723 2.3863 7.50%
2000-07-28 0 0.800 0.800 0.830 0.790 0.820 354,000 285,160 0.8055 2.272 2.272 2.357 2.243 2.328 124,670 2.2873 -1.23%
2000-07-27 0 0.810 0.800 0.830 0.810 0.810 100,000 81,000 0.8100 2.300 2.272 2.357 2.300 2.300 35,218 2.3000 -4.71%
2000-07-26 0 0.850 0.820 0.850 0.830 0.860 350,000 292,500 0.8357 2.414 2.328 2.414 2.357 2.442 123,262 2.3730 3.66%
2000-07-25 0 0.820 0.790 0.820 0.820 0.820 26,000 21,320 0.8200 2.328 2.243 2.328 2.328 2.328 9,157 2.3284 0.00%
2000-07-24 0 0.820 0.820 0.830 0.820 0.830 34,000 27,980 0.8229 2.328 2.328 2.357 2.328 2.357 11,974 2.3367 -2.38%
2000-07-21 0 0.840 0.820 0.840 0.820 0.840 370,000 307,500 0.8311 2.385 2.328 2.385 2.328 2.385 130,305 2.3598 1.20%
2000-07-20 0 0.830 0.830 0.840 0.820 0.830 272,000 224,840 0.8266 2.357 2.357 2.385 2.328 2.357 95,792 2.3472 1.22%
2000-07-19 0 0.820 0.810 0.820 0.820 0.830 796,000 660,380 0.8296 2.328 2.300 2.328 2.328 2.357 280,332 2.3557 2.50%
2000-07-18 0 0.800 0.800 0.850 0.800 0.840 450,000 376,000 0.8356 2.272 2.272 2.414 2.272 2.385 158,479 2.3725 0.00%
2000-07-17 0 0.800 0.770 0.800 0.780 0.800 618,000 486,200 0.7867 2.272 2.186 2.272 2.215 2.272 217,645 2.2339 0.00%
2000-07-14 0 0.800 0.800 0.820 0.790 0.840 186,000 148,440 0.7981 2.272 2.272 2.328 2.243 2.385 65,505 2.2661 -1.23%
2000-07-13 0 0.810 0.810 0.830 0.800 0.840 342,000 277,600 0.8117 2.300 2.300 2.357 2.272 2.385 120,444 2.3048 1.25%
2000-07-12 0 0.800 0.800 0.840 0.790 0.800 100,000 79,500 0.7950 2.272 2.272 2.385 2.243 2.272 35,218 2.2574 6.67%
2000-07-11 0 0.750 0.740 - 0.750 0.750 70,000 52,500 0.7500 2.130 2.101 - 2.130 2.130 24,652 2.1296 0.00%
2000-07-10 0 0.750 0.750 - 0.730 0.750 96,000 71,480 0.7446 2.130 2.130 - 2.073 2.130 33,809 2.1142 2.74%
2000-07-07 0 0.730 0.690 - 0.680 0.730 30,000 20,900 0.6967 2.073 1.959 - 1.931 2.073 10,565 1.9782 2.82%
2000-07-06 0 0.710 0.710 0.730 0.710 0.710 16,000 11,360 0.7100 2.016 2.016 2.073 2.016 2.016 5,635 2.0160 -6.58%
2000-07-05 0 0.760 0.730 0.800 - - 0 0 - 2.158 2.073 2.272 - - 0 - 0.00%
2000-07-04 0 0.760 0.720 0.800 - - 0 0 - 2.158 2.044 2.272 - - 0 - 0.00%
2000-07-03 0 0.760 0.700 0.780 0.730 0.760 40,000 29,700 0.7425 2.158 1.988 2.215 2.073 2.158 14,087 2.1083 -2.56%
2000-06-30 0 0.780 0.740 0.830 0.780 0.780 10,000 7,800 0.7800 2.215 2.101 2.357 2.215 2.215 3,522 2.2148 -2.50%
2000-06-29 0 0.800 - - - - 0 0 - 2.272 - - - - 0 - 0.00%
2000-06-28 0 0.800 - - - - 0 0 - 2.272 - - - - 0 - 0.00%
2000-06-27 0 0.800 - - - - 0 0 - 2.272 - - - - 0 - 0.00%
2000-06-26 0 0.800 - 0.800 - - 0 0 - 2.272 - 2.272 - - 0 - 0.00%
2000-06-23 0 0.800 - - - - 0 0 - 2.272 - - - - 0 - 0.00%
2000-06-22 0 0.800 - 0.840 - - 0 0 - 2.272 - 2.385 - - 0 - 0.00%
2000-06-21 0 0.800 - 0.820 0.800 0.810 28,000 22,480 0.8029 2.272 - 2.328 2.272 2.300 9,861 2.2797 1.27%
2000-06-20 0 0.790 - 0.810 - - 0 0 - 2.243 - 2.300 - - 0 - 0.00%
2000-06-19 0 0.790 - - - - 0 0 - 2.243 - - - - 0 - 0.00%
2000-06-16 0 0.790 - 0.790 - - 0 0 - 2.243 - 2.243 - - 0 - 0.00%
2000-06-15 0 0.790 - 0.800 - - 0 0 - 2.243 - 2.272 - - 0 - 0.00%
2000-06-14 0 0.790 - 0.790 - - 0 0 - 2.243 - 2.243 - - 0 - 0.00%
2000-06-13 0 0.790 - 0.800 - - 0 0 - 2.243 - 2.272 - - 0 - 0.00%
2000-06-12 0 0.790 - 0.820 - - 0 0 - 2.243 - 2.328 - - 0 - 0.00%
2000-06-09 0 0.790 - 0.820 0.790 0.790 20,000 15,800 0.7900 2.243 - 2.328 2.243 2.243 7,044 2.2432 -4.82%
2000-06-08 0 0.830 - 0.830 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
2000-06-07 0 0.830 - 0.840 - - 0 0 - 2.357 - 2.385 - - 0 - 0.00%
2000-06-05 0 0.830 - 0.850 - - 0 0 - 2.357 - 2.414 - - 0 - 0.00%
2000-06-02 0 0.830 - 0.830 0.830 0.830 20,000 16,600 0.8300 2.357 - 2.357 2.357 2.357 7,044 2.3568 5.06%
2000-06-01 0 0.790 - - - - 0 0 - 2.243 - - - - 0 - 0.00%
2000-05-31 0 0.790 - - - - 0 0 - 2.243 - - - - 0 - 0.00%
2000-05-30 0 0.790 - - - - 0 0 - 2.243 - - - - 0 - 0.00%
2000-05-29 0 0.790 - 0.800 - - 0 0 - 2.243 - 2.272 - - 0 - 0.00%
2000-05-26 0 0.790 - 0.800 - - 0 0 - 2.243 - 2.272 - - 0 - 0.00%
2000-05-25 0 0.790 - 0.810 - - 0 0 - 2.243 - 2.300 - - 0 - 0.00%
2000-05-24 0 0.790 - 0.800 - - 0 0 - 2.243 - 2.272 - - 0 - 0.00%
2000-05-23 0 0.790 - 0.810 - - 0 0 - 2.243 - 2.300 - - 0 - 0.00%
2000-05-22 0 0.790 - 0.790 - - 0 0 - 2.243 - 2.243 - - 0 - -1.25%
2000-05-19 0 0.800 - 0.800 0.770 0.800 50,000 39,280 0.7856 2.272 - 2.272 2.186 2.272 17,609 2.2307 3.90%
2000-05-18 0 0.770 - - - - 0 0 - 2.186 - - - - 0 - 0.00%
2000-05-17 0 0.770 0.760 0.790 0.770 0.800 40,000 31,500 0.7875 2.186 2.158 2.243 2.186 2.272 14,087 2.2361 -2.53%
2000-05-16 0 0.790 - 0.810 - - 0 0 - 2.243 - 2.300 - - 0 - 0.00%
2000-05-15 0 0.790 - 0.830 - - 0 0 - 2.243 - 2.357 - - 0 - 0.00%
2000-05-12 0 0.790 0.730 0.790 0.750 0.790 62,000 47,740 0.7700 2.243 2.073 2.243 2.130 2.243 21,835 2.1864 1.28%
2000-05-10 0 0.780 - 0.790 - - 0 0 - 2.215 - 2.243 - - 0 - 0.00%
2000-05-09 0 0.780 - 0.820 - - 0 0 - 2.215 - 2.328 - - 0 - 0.00%
2000-05-08 0 0.780 - - - - 0 0 - 2.215 - - - - 0 - 0.00%
2000-05-05 0 0.780 - 0.800 - - 0 0 - 2.215 - 2.272 - - 0 - 0.00%
2000-05-04 0 0.780 - 0.800 0.780 0.790 90,000 70,800 0.7867 2.215 - 2.272 2.215 2.243 31,696 2.2337 -2.50%
2000-05-03 0 0.800 0.800 0.840 0.800 0.800 20,000 16,000 0.8000 2.272 2.272 2.385 2.272 2.272 7,044 2.2716 0.00%
2000-05-02 0 0.800 0.780 0.800 0.800 0.800 40,000 32,000 0.8000 2.272 2.215 2.272 2.272 2.272 14,087 2.2716 2.56%
2000-04-28 0 0.780 - 0.860 - - 0 0 - 2.215 - 2.442 - - 0 - 0.00%
2000-04-27 0 0.780 - - - - 0 0 - 2.215 - - - - 0 - 0.00%
2000-04-26 0 0.780 0.750 0.810 - - 0 0 - 2.215 2.130 2.300 - - 0 - 0.00%
2000-04-25 0 0.780 0.780 0.820 0.780 0.780 10,000 7,800 0.7800 2.215 2.215 2.328 2.215 2.215 3,522 2.2148 2.63%
2000-04-20 0 0.760 - 0.790 - - 0 0 - 2.158 - 2.243 - - 0 - 0.00%
2000-04-19 0 0.760 - - - - 0 0 - 2.158 - - - - 0 - 0.00%
2000-04-18 0 0.760 - - - - 0 0 - 2.158 - - - - 0 - 0.00%
2000-04-17 0 0.760 - 0.790 0.760 0.760 10,000 7,600 0.7600 2.158 - 2.243 2.158 2.158 3,522 2.1580 -8.43%
2000-04-14 0 0.830 - 0.840 - - 0 0 - 2.357 - 2.385 - - 0 - 0.00%
2000-04-13 0 0.830 - 0.840 0.830 0.830 300,000 249,000 0.8300 2.357 - 2.385 2.357 2.357 105,653 2.3568 3.75%
2000-04-12 0 0.800 0.790 0.830 - - 0 0 - 2.272 2.243 2.357 - - 0 - 0.00%
2000-04-11 0 0.800 0.800 0.840 0.800 0.830 30,000 24,600 0.8200 2.272 2.272 2.385 2.272 2.357 10,565 2.3284 -3.61%
2000-04-10 0 0.830 - 0.830 0.830 0.830 28,000 23,240 0.8300 2.357 - 2.357 2.357 2.357 9,861 2.3568 1.22%
2000-04-07 0 0.820 - 0.850 0.820 0.850 70,000 57,900 0.8271 2.328 - 2.414 2.328 2.414 24,652 2.3487 2.50%
2000-04-06 0 0.800 - 0.840 0.800 0.800 140,000 112,000 0.8000 2.272 - 2.385 2.272 2.272 49,305 2.2716 -4.76%
2000-04-05 0 0.840 0.800 0.840 0.800 0.850 510,000 427,280 0.8378 2.385 2.272 2.385 2.272 2.414 179,610 2.3789 0.00%
2000-04-03 0 0.840 0.810 0.840 0.850 0.860 78,000 66,580 0.8536 2.385 2.300 2.385 2.414 2.442 27,470 2.4238 -1.18%
2000-03-31 0 0.850 0.840 0.860 0.840 0.850 120,000 101,800 0.8483 2.414 2.385 2.442 2.385 2.414 42,261 2.4088 -3.41%
2000-03-30 0 0.880 0.850 0.880 0.840 0.880 792,000 686,380 0.8666 2.499 2.414 2.499 2.385 2.499 278,924 2.4608 4.76%
2000-03-29 0 0.840 0.830 0.850 0.830 0.860 130,000 109,500 0.8423 2.385 2.357 2.414 2.357 2.442 45,783 2.3917 -1.18%
2000-03-28 0 0.850 - 0.870 0.850 0.880 230,000 196,400 0.8539 2.414 - 2.470 2.414 2.499 81,001 2.4247 2.41%
2000-03-27 0 0.830 - 0.830 0.800 0.840 300,000 248,700 0.8290 2.357 - 2.357 2.272 2.385 105,653 2.3539 0.00%
2000-03-24 0 0.830 0.830 0.850 0.830 0.850 398,000 334,740 0.8411 2.357 2.357 2.414 2.357 2.414 140,166 2.3882 0.00%
2000-03-23 0 0.830 0.820 0.840 0.830 0.830 300,000 249,000 0.8300 2.357 2.328 2.385 2.357 2.357 105,653 2.3568 1.22%
2000-03-22 0 0.820 0.810 0.840 0.810 0.830 496,000 407,760 0.8221 2.328 2.300 2.385 2.300 2.357 174,679 2.3343 -2.38%
2000-03-21 0 0.840 0.840 0.850 0.830 0.850 120,000 100,500 0.8375 2.385 2.385 2.414 2.357 2.414 42,261 2.3781 -1.18%
2000-03-20 0 0.850 0.830 0.850 0.830 0.850 338,000 281,460 0.8327 2.414 2.357 2.414 2.357 2.414 119,036 2.3645 1.19%
2000-03-17 0 0.840 0.830 0.840 0.830 0.850 450,000 377,000 0.8378 2.385 2.357 2.385 2.357 2.414 158,479 2.3789 1.20%
2000-03-16 0 0.830 0.830 0.850 0.810 0.850 416,000 345,440 0.8304 2.357 2.357 2.414 2.300 2.414 146,505 2.3579 1.22%
2000-03-15 0 0.820 0.820 0.880 0.800 0.880 328,000 275,460 0.8398 2.328 2.328 2.499 2.272 2.499 115,514 2.3847 1.23%
2000-03-14 0 0.810 0.810 0.850 0.780 0.830 366,000 295,280 0.8068 2.300 2.300 2.414 2.215 2.357 128,896 2.2908 6.58%
2000-03-13 0 0.760 0.760 - 0.740 0.810 530,000 423,020 0.7982 2.158 2.158 - 2.101 2.300 186,653 2.2663 -8.43%
2000-03-10 0 0.830 0.800 0.830 0.830 0.870 380,000 319,400 0.8405 2.357 2.272 2.357 2.357 2.470 133,827 2.3867 -2.35%
2000-03-09 0 0.850 0.820 0.850 0.850 0.900 268,000 232,900 0.8690 2.414 2.328 2.414 2.414 2.556 94,383 2.4676 -1.16%
2000-03-08 0 0.860 0.830 0.860 0.760 0.860 588,000 485,180 0.8251 2.442 2.357 2.442 2.158 2.442 207,080 2.3430 4.88%
2000-03-07 0 0.820 0.790 0.820 0.760 0.820 898,000 700,220 0.7798 2.328 2.243 2.328 2.158 2.328 316,254 2.2141 6.49%
2000-03-06 0 0.770 0.770 0.790 0.760 0.810 1,632,000 1,280,640 0.7847 2.186 2.186 2.243 2.158 2.300 574,752 2.2282 -3.75%
2000-03-03 0 0.800 0.800 0.810 0.780 0.900 2,604,000 2,228,800 0.8559 2.272 2.272 2.300 2.215 2.556 917,067 2.4304 -6.98%
2000-03-02 0 0.860 0.860 0.890 0.780 0.900 2,646,000 2,226,840 0.8416 2.442 2.442 2.527 2.215 2.556 931,858 2.3897 16.22%
2000-03-01 0 0.740 0.740 0.790 0.740 0.760 420,000 311,720 0.7422 2.101 2.101 2.243 2.101 2.158 147,914 2.1074 -3.90%
2000-02-29 0 0.770 0.770 0.800 0.740 0.800 426,000 327,720 0.7693 2.186 2.186 2.272 2.101 2.272 150,027 2.1844 4.05%
2000-02-28 0 0.740 0.730 0.750 0.730 0.750 552,000 407,060 0.7374 2.101 2.073 2.130 2.073 2.130 194,401 2.0939 -1.33%
2000-02-25 0 0.750 0.750 0.780 0.700 0.770 2,034,500 1,491,750 0.7332 2.130 2.130 2.215 1.988 2.186 716,503 2.0820 1.35%
2000-02-24 0 0.740 - 0.800 0.740 0.820 1,782,000 1,387,980 0.7789 2.101 - 2.272 2.101 2.328 627,578 2.2116 -1.33%
2000-02-23 0 0.750 0.750 0.840 0.700 0.800 712,000 522,400 0.7337 2.130 2.130 2.385 1.988 2.272 250,749 2.0834 7.14%
2000-02-22 0 0.700 0.700 0.720 0.700 0.740 300,000 219,600 0.7320 1.988 1.988 2.044 1.988 2.101 105,653 2.0785 -2.78%
2000-02-21 0 0.720 - 0.760 0.720 0.800 860,000 671,200 0.7805 2.044 - 2.158 2.044 2.272 302,872 2.2161 -14.29%
2000-02-18 0 0.840 0.840 0.850 0.830 0.870 580,000 490,500 0.8457 2.385 2.385 2.414 2.357 2.470 204,262 2.4013 -5.62%
2000-02-17 0 0.890 0.890 0.900 0.870 0.920 3,062,000 2,730,240 0.8917 2.527 2.527 2.556 2.470 2.612 1,078,364 2.5318 -2.20%
2000-02-16 0 0.910 0.900 0.910 0.830 0.950 3,434,000 3,079,440 0.8968 2.584 2.556 2.584 2.357 2.698 1,209,373 2.5463 9.64%
2000-02-15 0 0.830 0.810 0.850 0.690 0.940 2,394,000 1,966,040 0.8212 2.357 2.300 2.414 1.959 2.669 843,110 2.3319 31.75%
2000-02-14 0 0.630 0.630 - 0.560 0.640 1,126,000 688,980 0.6119 1.789 1.789 - 1.590 1.817 396,550 1.7374 12.50%
2000-02-11 0 0.560 0.550 0.560 0.550 0.560 108,000 60,200 0.5574 1.590 1.562 1.590 1.562 1.590 38,035 1.5828 1.82%
2000-02-10 0 0.550 - 0.580 - - 0 0 - 1.562 - 1.647 - - 0 - 0.00%
2000-02-09 0 0.550 - 0.580 0.550 0.550 50,000 27,500 0.5500 1.562 - 1.647 1.562 1.562 17,609 1.5617 0.00%
2000-02-08 0 0.550 0.540 0.580 0.550 0.550 50,000 27,500 0.5500 1.562 1.533 1.647 1.562 1.562 17,609 1.5617 1.85%
2000-02-03 0 0.540 - 0.570 - - 0 0 - 1.533 - 1.619 - - 0 - 0.00%
2000-02-02 0 0.540 0.540 0.580 - - 0 0 - 1.533 1.533 1.647 - - 0 - 0.00%
2000-02-01 0 0.540 0.520 0.580 - - 0 0 - 1.533 1.477 1.647 - - 0 - 0.00%
2000-01-31 0 0.540 0.500 - 0.500 0.540 110,000 58,100 0.5282 1.533 1.420 - 1.420 1.533 38,739 1.4998 0.00%
2000-01-28 0 0.540 0.540 - 0.500 0.540 127,975 67,908 0.5306 1.533 1.533 - 1.420 1.533 45,070 1.5067 -1.82%
2000-01-27 0 0.550 - 0.560 - - 0 0 - 1.562 - 1.590 - - 0 - 0.00%
2000-01-26 0 0.550 - 0.550 0.560 0.560 80,000 44,800 0.5600 1.562 - 1.562 1.590 1.590 28,174 1.5901 1.85%
2000-01-25 0 0.540 - 0.550 - - 0 0 - 1.533 - 1.562 - - 0 - 0.00%
2000-01-24 0 0.540 - 0.540 0.540 0.540 30,025 16,211 0.5399 1.533 - 1.533 1.533 1.533 10,574 1.5331 3.85%
2000-01-21 0 0.520 - 0.550 0.520 0.520 60,000 31,200 0.5200 1.477 - 1.562 1.477 1.477 21,131 1.4765 0.00%
2000-01-20 0 0.520 - - 0.470 0.520 272,000 136,680 0.5025 1.477 - - 1.335 1.477 95,792 1.4268 10.64%
2000-01-19 0 0.470 0.440 - - - 0 0 - 1.335 1.249 - - - 0 - 0.00%
2000-01-18 0 0.470 - 0.480 - - 0 0 - 1.335 - 1.363 - - 0 - 0.00%
2000-01-17 0 0.470 - 0.480 - - 0 0 - 1.335 - 1.363 - - 0 - 0.00%
2000-01-14 0 0.470 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
2000-01-13 0 0.470 - 0.480 - - 0 0 - 1.335 - 1.363 - - 0 - 0.00%
2000-01-12 0 0.470 - 0.470 0.470 0.470 50,000 23,500 0.4700 1.335 - 1.335 1.335 1.335 17,609 1.3346 4.44%
2000-01-11 0 0.450 - 0.450 0.420 0.450 190,000 83,300 0.4384 1.278 - 1.278 1.193 1.278 66,913 1.2449 7.14%
2000-01-10 0 0.420 0.420 - 0.420 0.420 30,000 13,000 0.4333 1.193 1.193 - 1.193 1.193 10,565 1.2304 0.00%
2000-01-07 0 0.420 - 0.420 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
2000-01-06 0 0.420 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-05 0 0.420 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2000-01-04 0 0.420 0.400 0.420 - - 0 0 - 1.193 1.136 1.193 - - 0 - 0.00%
2000-01-03 0 0.420 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
1999-12-30 0 0.420 - - 0.420 0.420 30,000 12,600 0.4200 1.193 - - 1.193 1.193 10,565 1.1926 2.44%
1999-12-29 0 0.410 - 0.410 0.410 0.410 20,000 8,200 0.4100 1.164 - 1.164 1.164 1.164 7,044 1.1642 -2.38%
1999-12-28 0 0.420 - 0.420 - - 0 0 - 1.193 - 1.193 - - 0 - 0.00%
1999-12-24 0 0.420 0.400 0.440 - - 0 0 - 1.193 1.136 1.249 - - 0 - 0.00%
1999-12-23 0 0.420 - 0.420 0.410 0.420 60,000 25,000 0.4167 1.193 - 1.193 1.164 1.193 21,131 1.1831 0.00%
1999-12-22 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 1.193 1.164 1.193 1.193 1.193 7,044 1.1926 2.44%
1999-12-21 0 0.410 0.410 - 0.410 0.410 100,000 41,000 0.4100 1.164 1.164 - 1.164 1.164 35,218 1.1642 2.50%
1999-12-20 0 0.400 - - - - 0 0 - 1.136 - - - - 0 - 0.00%
1999-12-17 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 1.136 1.079 1.136 1.136 1.136 3,522 1.1358 0.00%
1999-12-16 0 0.400 - 0.400 - - 300,000 120,000 0.4000 1.136 - 1.136 - - 105,653 1.1358 0.00%
1999-12-15 0 0.400 - 0.410 - - 0 0 - 1.136 - 1.164 - - 0 - 0.00%
1999-12-14 0 0.400 0.400 - - - 0 0 - 1.136 1.136 - - - 0 - 1.27%
1999-12-13 0 0.395 - - - - 0 0 - 1.122 - - - - 0 - 0.00%
1999-12-10 0 0.400 - - - - 0 0 - 1.122 - - - - 0 - 0.00%
1999-12-09 0 0.400 - - - - 0 0 - 1.122 - - - - 0 - 0.00%
1999-12-08 0 0.400 - 0.420 - - 0 0 - 1.122 - 1.178 - - 0 - 0.00%
1999-12-07 0 0.400 - - - - 0 0 - 1.122 - - - - 0 - 0.00%
1999-12-06 0 0.400 0.380 - - - 0 0 - 1.122 1.066 - - - 0 - 0.00%
1999-12-03 0 0.400 - 0.420 - - 0 0 - 1.122 - 1.178 - - 0 - 0.00%
1999-12-02 0 0.400 0.390 0.440 - - 0 0 - 1.122 1.094 1.234 - - 0 - 0.00%
1999-12-01 0 0.400 - 0.440 - - 0 0 - 1.122 - 1.234 - - 0 - 0.00%
1999-11-30 0 0.400 0.380 - 0.400 0.400 20,000 8,000 0.4000 1.122 1.066 - 1.122 1.122 7,133 1.1216 0.00%
1999-11-29 0 0.400 0.400 0.440 0.400 0.400 320,000 128,000 0.4000 1.122 1.122 1.234 1.122 1.122 114,123 1.1216 0.00%
1999-11-26 0 0.400 0.400 0.420 0.390 0.400 30,000 11,900 0.3967 1.122 1.122 1.178 1.094 1.122 10,699 1.1123 0.00%
1999-11-25 0 0.400 0.400 - 0.400 0.400 170,000 68,000 0.4000 1.122 1.122 - 1.122 1.122 60,628 1.1216 -2.44%
1999-11-24 0 0.410 - 0.430 - - 0 0 - 1.150 - 1.206 - - 0 - 0.00%
1999-11-23 0 0.410 0.390 0.430 - - 0 0 - 1.150 1.094 1.206 - - 0 - 0.00%
1999-11-22 0 0.410 0.390 0.430 - - 0 0 - 1.150 1.094 1.206 - - 0 - 0.00%
1999-11-19 0 0.410 0.410 0.430 0.390 0.420 192,000 79,320 0.4131 1.150 1.150 1.206 1.094 1.178 68,474 1.1584 0.00%
1999-11-18 0 0.410 0.410 0.430 0.410 0.410 50,000 20,500 0.4100 1.150 1.150 1.206 1.150 1.150 17,832 1.1496 0.00%
1999-11-17 0 0.410 0.410 0.420 0.410 0.410 50,000 20,500 0.4100 1.150 1.150 1.178 1.150 1.150 17,832 1.1496 0.00%
1999-11-16 0 0.410 0.410 0.430 - - 0 0 - 1.150 1.150 1.206 - - 0 - 0.00%
1999-11-15 0 0.410 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-11-12 0 0.410 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-11-11 0 0.410 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-11-10 0 0.410 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-11-09 0 0.410 0.400 0.420 - - 0 0 - 1.150 1.122 1.178 - - 0 - 0.00%
1999-11-08 0 0.410 0.400 0.430 0.410 0.410 334,000 136,940 0.4100 1.150 1.122 1.206 1.150 1.150 119,116 1.1496 0.00%
1999-11-05 0 0.410 0.400 0.430 0.410 0.410 1,220,000 500,200 0.4100 1.150 1.122 1.206 1.150 1.150 435,094 1.1496 0.00%
1999-11-04 0 0.410 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1999-11-03 0 0.410 - - 0.410 0.410 50,000 20,500 0.4100 1.150 - - 1.150 1.150 17,832 1.1496 -2.38%
1999-11-02 0 0.420 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1999-11-01 0 0.420 0.410 0.420 - - 0 0 - 1.178 1.150 1.178 - - 0 - 0.00%
1999-10-29 0 0.420 0.410 0.420 - - 0 0 - 1.178 1.150 1.178 - - 0 - 0.00%
1999-10-28 0 0.420 0.400 0.420 - - 0 0 - 1.178 1.122 1.178 - - 0 - -1.18%
1999-10-27 0 0.425 0.420 - 0.425 0.430 100,000 42,550 0.4255 1.192 1.178 - 1.192 1.206 35,663 1.1931 0.00%
1999-10-26 0 0.425 0.425 0.430 0.410 0.410 10,000 4,100 0.4100 1.192 1.192 1.206 1.150 1.150 3,566 1.1496 1.19%
1999-10-25 0 0.420 0.420 0.430 0.420 0.420 40,000 16,800 0.4200 1.178 1.178 1.206 1.178 1.178 14,265 1.1777 0.00%
1999-10-22 0 0.420 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1999-10-21 0 0.420 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1999-10-20 0 0.420 0.420 - 0.420 0.420 2,000 840 0.4200 1.178 1.178 - 1.178 1.178 713 1.1777 0.00%
1999-10-19 0 0.420 - 0.420 - - 0 0 - 1.178 - 1.178 - - 0 - 0.00%
1999-10-15 0 0.420 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1999-10-14 0 0.420 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1999-10-13 0 0.420 0.410 - 0.420 0.420 50,000 21,000 0.4200 1.178 1.150 - 1.178 1.178 17,832 1.1777 0.00%
1999-10-12 0 0.420 - 0.430 - - 0 0 - 1.178 - 1.206 - - 0 - 0.00%
1999-10-11 0 0.420 - 0.430 - - 0 0 - 1.178 - 1.206 - - 0 - 0.00%
1999-10-08 0 0.420 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1999-10-07 0 0.420 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1999-10-06 0 0.420 0.420 - 0.420 0.420 12,000 5,040 0.4200 1.178 1.178 - 1.178 1.178 4,280 1.1777 0.00%
1999-10-05 0 0.420 0.400 0.420 0.420 0.420 20,000 8,400 0.4200 1.178 1.122 1.178 1.178 1.178 7,133 1.1777 -2.33%
1999-10-04 0 0.430 - 0.430 - - 0 0 - 1.206 - 1.206 - - 0 - 0.00%
1999-09-30 0 0.430 0.420 0.430 - - 0 0 - 1.206 1.178 1.206 - - 0 - 0.00%
1999-09-29 0 0.430 - 0.430 - - 0 0 - 1.206 - 1.206 - - 0 - 0.00%
1999-09-28 0 0.430 0.420 0.430 - - 0 0 - 1.206 1.178 1.206 - - 0 - 0.00%
1999-09-27 0 0.430 - - - - 0 0 - 1.206 - - - - 0 - 0.00%
1999-09-24 0 0.430 - 0.440 - - 0 0 - 1.206 - 1.234 - - 0 - 0.00%
1999-09-23 0 0.430 0.420 0.440 0.430 0.430 100,000 43,000 0.4300 1.206 1.178 1.234 1.206 1.206 35,663 1.2057 2.38%
1999-09-22 0 0.420 0.420 0.430 - - 0 0 - 1.178 1.178 1.206 - - 0 - 0.00%
1999-09-21 0 0.420 0.420 0.430 0.420 0.420 10,000 4,200 0.4200 1.178 1.178 1.206 1.178 1.178 3,566 1.1777 0.00%
1999-09-20 0 0.420 0.400 0.430 0.420 0.420 20,000 8,400 0.4200 1.178 1.122 1.206 1.178 1.178 7,133 1.1777 0.00%
1999-09-17 0 0.420 0.420 0.430 - - 0 0 - 1.178 1.178 1.206 - - 0 - 0.00%
1999-09-15 0 0.420 0.420 0.430 0.410 0.420 50,000 20,900 0.4180 1.178 1.178 1.206 1.150 1.178 17,832 1.1721 0.00%
1999-09-14 0 0.420 0.410 0.430 0.420 0.420 30,000 12,600 0.4200 1.178 1.150 1.206 1.178 1.178 10,699 1.1777 0.00%
1999-09-13 0 0.420 0.420 0.435 0.410 0.430 230,000 98,300 0.4274 1.178 1.178 1.220 1.150 1.206 82,026 1.1984 -2.33%
1999-09-10 0 0.430 0.430 0.445 0.430 0.430 46,000 19,780 0.4300 1.206 1.206 1.248 1.206 1.206 16,405 1.2057 -3.37%
1999-09-09 0 0.445 0.425 0.445 - - 0 0 - 1.248 1.192 1.248 - - 0 - -1.11%
1999-09-08 0 0.450 - - - - 0 0 - 1.262 - - - - 0 - 0.00%
1999-09-07 0 0.450 - - - - 0 0 - 1.262 - - - - 0 - 0.00%
1999-09-06 0 0.450 0.415 0.455 0.450 0.450 20,000 9,000 0.4500 1.262 1.164 1.276 1.262 1.262 7,133 1.2618 -2.17%
1999-09-03 0 0.460 - 0.460 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
1999-09-02 0 0.460 0.450 0.460 0.460 0.460 20,000 9,200 0.4600 1.290 1.262 1.290 1.290 1.290 7,133 1.2898 -1.50%
1999-09-01 0 0.470 0.460 0.470 0.470 0.470 530,000 249,100 0.4700 1.309 1.282 1.309 1.309 1.309 190,230 1.3095 -2.08%
1999-08-31 0 0.480 - - - - 0 0 - 1.337 - - - - 0 - 0.00%
1999-08-30 0 0.480 - 0.500 - - 0 0 - 1.337 - 1.393 - - 0 - 0.00%
1999-08-27 0 0.480 - 0.480 - - 0 0 - 1.337 - 1.337 - - 0 - 0.00%
1999-08-26 0 0.480 - 0.500 - - 0 0 - 1.337 - 1.393 - - 0 - 0.00%
1999-08-25 0 0.480 - - - - 0 0 - 1.337 - - - - 0 - 0.00%
1999-08-24 0 0.480 - - - - 0 0 - 1.337 - - - - 0 - 0.00%
1999-08-23 0 0.480 - - - - 0 0 - 1.337 - - - - 0 - 0.00%
1999-08-20 0 0.480 0.470 0.520 0.470 0.480 12,000 5,740 0.4783 1.337 1.309 1.449 1.309 1.337 4,307 1.3327 0.00%
1999-08-19 0 0.480 - 0.500 - - 0 0 - 1.337 - 1.393 - - 0 - 0.00%
1999-08-18 0 0.480 - 0.500 - - 0 0 - 1.337 - 1.393 - - 0 - 0.00%
1999-08-17 0 0.480 0.480 0.500 - - 0 0 - 1.337 1.337 1.393 - - 0 - 0.00%
1999-08-16 0 0.480 - 0.500 - - 0 0 - 1.337 - 1.393 - - 0 - 0.00%
1999-08-13 0 0.480 0.465 0.500 0.465 0.485 142,000 68,130 0.4798 1.337 1.296 1.393 1.296 1.351 50,967 1.3367 6.67%
1999-08-12 0 0.450 0.450 0.485 0.450 0.485 360,000 171,720 0.4770 1.254 1.254 1.351 1.254 1.351 129,213 1.3290 -4.26%
1999-08-11 0 0.470 - 0.480 - - 0 0 - 1.309 - 1.337 - - 0 - 0.00%
1999-08-10 0 0.470 0.470 0.500 0.460 0.460 6,000 2,760 0.4600 1.309 1.309 1.393 1.282 1.282 2,154 1.2816 -2.08%
1999-08-09 0 0.480 - 0.480 - - 0 0 - 1.337 - 1.337 - - 0 - -5.88%
1999-08-06 0 0.510 - 0.510 0.510 0.510 50,000 25,500 0.5100 1.421 - 1.421 1.421 1.421 17,946 1.4209 6.25%
1999-08-05 0 0.480 - 0.510 - - 0 0 - 1.337 - 1.421 - - 0 - 0.00%
1999-08-04 0 0.480 0.470 0.510 - - 0 0 - 1.337 1.309 1.421 - - 0 - 0.00%
1999-08-03 0 0.480 0.480 0.500 0.470 0.470 52,000 24,440 0.4700 1.337 1.337 1.393 1.309 1.309 18,664 1.3095 0.00%
1999-08-02 0 0.480 - 0.475 - - 0 0 - 1.337 - 1.323 - - 0 - 0.00%
1999-07-30 0 0.480 - 0.480 - - 0 0 - 1.337 - 1.337 - - 0 - -2.04%
1999-07-29 0 0.490 - 0.490 0.510 0.510 6,000 3,060 0.5100 1.365 - 1.365 1.421 1.421 2,154 1.4209 2.08%
1999-07-28 0 0.480 - 0.480 0.485 0.500 124,000 61,770 0.4981 1.337 - 1.337 1.351 1.393 44,507 1.3879 -2.04%
1999-07-27 0 0.490 0.490 0.510 0.490 0.490 4,000 1,960 0.4900 1.365 1.365 1.421 1.365 1.365 1,436 1.3652 0.00%
1999-07-26 0 0.490 - 0.490 0.510 0.510 88,000 44,880 0.5100 1.365 - 1.365 1.421 1.421 31,585 1.4209 -2.00%
1999-07-23 0 0.500 - - - - 0 0 - 1.393 - - - - 0 - 0.00%
1999-07-22 0 0.500 - 0.530 - - 0 0 - 1.393 - 1.477 - - 0 - 0.00%
1999-07-21 0 0.500 0.500 0.530 - - 0 0 - 1.393 1.393 1.477 - - 0 - 0.00%
1999-07-20 0 0.500 - 0.510 - - 0 0 - 1.393 - 1.421 - - 0 - 0.00%
1999-07-19 0 0.500 - 0.530 - - 0 0 - 1.393 - 1.477 - - 0 - 0.00%
1999-07-16 0 0.500 0.490 0.530 0.500 0.500 102,000 51,000 0.5000 1.393 1.365 1.477 1.393 1.393 36,610 1.3930 -1.96%
1999-07-15 0 0.510 0.490 0.520 0.510 0.510 20,000 10,200 0.5100 1.421 1.365 1.449 1.421 1.421 7,179 1.4209 -1.92%
1999-07-14 0 0.520 0.490 - 0.520 0.520 50,000 26,000 0.5200 1.449 1.365 - 1.449 1.449 17,946 1.4488 -1.89%
1999-07-13 0 0.530 0.510 0.530 0.530 0.530 170,000 90,100 0.5300 1.477 1.421 1.477 1.477 1.477 61,017 1.4766 -1.85%
1999-07-12 0 0.540 0.530 0.550 0.540 0.540 200,000 108,000 0.5400 1.504 1.477 1.532 1.504 1.504 71,785 1.5045 -1.82%
1999-07-09 0 0.550 0.520 - 0.550 0.550 20,000 11,000 0.5500 1.532 1.449 - 1.532 1.532 7,179 1.5324 3.77%
1999-07-08 0 0.530 0.520 0.540 0.530 0.540 120,000 64,600 0.5383 1.477 1.449 1.504 1.477 1.504 43,071 1.4998 -1.85%
1999-07-07 0 0.540 0.530 0.560 0.530 0.540 52,000 28,060 0.5396 1.504 1.477 1.560 1.477 1.504 18,664 1.5034 0.00%
1999-07-06 0 0.540 0.540 0.560 0.540 0.540 120,000 64,800 0.5400 1.504 1.504 1.560 1.504 1.504 43,071 1.5045 0.00%
1999-07-05 0 0.540 0.530 - 0.540 0.540 190,000 102,600 0.5400 1.504 1.477 - 1.504 1.504 68,196 1.5045 3.85%
1999-07-02 0 0.520 0.520 0.540 - - 0 0 - 1.449 1.449 1.504 - - 0 - 0.00%
1999-06-30 0 0.520 0.500 0.540 0.520 0.520 220,000 114,400 0.5200 1.449 1.393 1.504 1.449 1.449 78,964 1.4488 0.00%
1999-06-29 0 0.520 0.520 0.550 0.520 0.530 340,000 177,800 0.5229 1.449 1.449 1.532 1.449 1.477 122,035 1.4570 -1.89%
1999-06-28 0 0.530 0.530 - 0.530 0.530 50,000 26,500 0.5300 1.477 1.477 - 1.477 1.477 17,946 1.4766 -1.85%
1999-06-25 0 0.540 0.540 0.580 0.540 0.550 160,000 87,200 0.5450 1.504 1.504 1.616 1.504 1.532 57,428 1.5184 0.00%
1999-06-24 0 0.540 - 0.550 - - 0 0 - 1.504 - 1.532 - - 0 - 0.00%
1999-06-23 0 0.540 - 0.550 0.540 0.570 22,000 11,940 0.5427 1.504 - 1.532 1.504 1.588 7,896 1.5121 0.00%
1999-06-22 0 0.540 0.540 0.570 0.540 0.550 86,000 47,240 0.5493 1.504 1.504 1.588 1.504 1.532 30,868 1.5304 3.85%
1999-06-21 0 0.520 0.520 0.560 0.520 0.520 22,000 11,440 0.5200 1.449 1.449 1.560 1.449 1.449 7,896 1.4488 0.00%
1999-06-17 0 0.520 0.520 0.560 - - 0 0 - 1.449 1.449 1.560 - - 0 - 0.00%
1999-06-16 0 0.520 0.510 0.560 0.520 0.520 244,000 126,880 0.5200 1.449 1.421 1.560 1.449 1.449 87,578 1.4488 1.96%
1999-06-15 0 0.510 0.500 0.540 0.510 0.520 150,000 77,000 0.5133 1.421 1.393 1.504 1.421 1.449 53,839 1.4302 -5.56%
1999-06-14 0 0.540 - 0.540 0.530 0.540 186,000 99,640 0.5357 1.504 - 1.504 1.477 1.504 66,760 1.4925 1.89%
1999-06-11 0 0.530 0.530 0.590 0.530 0.540 140,000 75,200 0.5371 1.477 1.477 1.644 1.477 1.504 50,250 1.4965 -3.64%
1999-06-10 0 0.550 0.550 0.580 0.550 0.550 90,000 49,500 0.5500 1.532 1.532 1.616 1.532 1.532 32,303 1.5324 0.00%
1999-06-09 0 0.550 0.540 0.560 0.540 0.550 350,000 191,400 0.5469 1.532 1.504 1.560 1.504 1.532 125,624 1.5236 0.00%
1999-06-08 0 0.550 0.540 0.550 0.530 0.560 636,000 344,940 0.5424 1.532 1.504 1.532 1.477 1.560 228,276 1.5111 7.84%
1999-06-07 0 0.510 0.510 0.540 0.510 0.570 190,000 99,900 0.5258 1.421 1.421 1.504 1.421 1.588 68,196 1.4649 -7.27%
1999-06-04 0 0.550 0.540 0.570 0.540 0.640 1,110,000 623,500 0.5617 1.532 1.504 1.588 1.504 1.783 398,407 1.5650 -12.70%
1999-06-03 0 0.630 0.600 0.630 0.600 0.680 1,784,000 1,132,200 0.6346 1.755 1.672 1.755 1.672 1.895 640,322 1.7682 -3.08%
1999-06-02 0 0.650 0.650 0.660 0.550 0.650 5,275,500 3,264,210 0.6187 1.811 1.811 1.839 1.532 1.811 1,893,510 1.7239 32.65%
1999-06-01 1 0.490 - - - - 0 0 - 1.365 - - - - 0 - 0.00%
1999-05-31 1 0.490 - - - - 0 0 - 1.365 - - - - 0 - 0.00%
1999-05-28 0 0.490 0.490 0.500 0.480 0.500 390,000 190,800 0.4892 1.365 1.365 1.393 1.337 1.393 139,981 1.3630 -2.00%
1999-05-27 0 0.500 0.490 0.500 0.510 0.520 170,000 86,900 0.5112 1.393 1.365 1.393 1.421 1.449 61,017 1.4242 -3.85%
1999-05-26 0 0.520 0.510 0.540 0.520 0.520 226,000 117,520 0.5200 1.449 1.421 1.504 1.449 1.449 81,117 1.4488 -5.45%
1999-05-25 0 0.550 0.485 0.550 0.490 0.550 610,000 324,000 0.5311 1.532 1.351 1.532 1.365 1.532 218,944 1.4798 12.24%
1999-05-24 0 0.490 0.470 0.490 - - 0 0 - 1.365 1.309 1.365 - - 0 - 0.00%
1999-05-21 0 0.490 0.470 0.490 0.490 0.490 20,000 9,800 0.4900 1.365 1.309 1.365 1.365 1.365 7,179 1.3652 -2.00%
1999-05-20 0 0.500 - 0.520 - - 0 0 - 1.393 - 1.449 - - 0 - 0.00%
1999-05-19 0 0.500 0.480 0.500 0.480 0.500 136,000 65,680 0.4829 1.393 1.337 1.393 1.337 1.393 48,814 1.3455 6.38%
1999-05-18 0 0.470 0.460 0.480 0.460 0.470 240,000 111,400 0.4642 1.309 1.282 1.337 1.282 1.309 86,142 1.2932 4.44%
1999-05-17 0 0.450 - - 0.450 0.450 100,000 45,000 0.4500 1.254 - - 1.254 1.254 35,893 1.2537 0.00%
1999-05-14 0 0.450 0.450 - 0.450 0.450 110,000 49,500 0.4500 1.254 1.254 - 1.254 1.254 39,482 1.2537 -2.17%
1999-05-13 0 0.460 0.450 0.480 0.460 0.460 100,000 46,000 0.4600 1.282 1.254 1.337 1.282 1.282 35,893 1.2816 0.00%
1999-05-12 0 0.460 0.460 0.480 0.460 0.460 50,000 23,000 0.4600 1.282 1.282 1.337 1.282 1.282 17,946 1.2816 2.22%
1999-05-11 0 0.450 0.440 0.480 - - 0 0 - 1.254 1.226 1.337 - - 0 - 0.00%
1999-05-10 0 0.450 0.450 0.460 0.450 0.460 134,000 61,240 0.4570 1.254 1.254 1.282 1.254 1.282 48,096 1.2733 0.00%
1999-05-07 0 0.450 0.450 0.470 0.450 0.450 56,000 25,200 0.4500 1.254 1.254 1.309 1.254 1.254 20,100 1.2537 -2.17%
1999-05-06 0 0.460 0.450 0.480 0.460 0.480 250,000 117,000 0.4680 1.282 1.254 1.337 1.282 1.337 89,731 1.3039 -2.13%
1999-05-05 0 0.470 - 0.470 0.470 0.480 190,000 90,100 0.4742 1.309 - 1.309 1.309 1.337 68,196 1.3212 4.44%
1999-05-04 0 0.450 0.450 0.470 0.450 0.470 90,000 41,300 0.4589 1.254 1.254 1.309 1.254 1.309 32,303 1.2785 2.27%
1999-05-03 0 0.440 0.440 - 0.440 0.440 40,000 17,600 0.4400 1.226 1.226 - 1.226 1.226 14,357 1.2259 0.00%
1999-04-30 0 0.440 0.440 - - - 0 0 - 1.226 1.226 - - - 0 - 2.33%
1999-04-29 0 0.430 0.430 - - - 0 0 - 1.198 1.198 - - - 0 - 0.00%
1999-04-28 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-27 0 0.430 0.430 - 0.405 0.420 4,000 1,650 0.4125 1.198 1.198 - 1.128 1.170 1,436 1.1493 0.00%
1999-04-26 0 0.430 0.420 - - - 0 0 - 1.198 1.170 - - - 0 - 0.00%
1999-04-23 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-22 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-21 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-20 0 0.430 - 0.430 - - 0 0 - 1.198 - 1.198 - - 0 - 0.00%
1999-04-19 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-16 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-15 0 0.430 0.420 0.450 0.420 0.430 302,000 129,840 0.4299 1.198 1.170 1.254 1.170 1.198 108,395 1.1978 0.00%
1999-04-14 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-13 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-12 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-09 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-08 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-07 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-04-01 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-31 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-30 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-29 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-26 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-25 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-24 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-23 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-22 0 0.430 0.430 - 0.430 0.430 6,000 2,580 0.4300 1.198 1.198 - 1.198 1.198 2,154 1.1980 0.00%
1999-03-19 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-18 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-17 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-03-16 0 0.430 - 0.450 - - 0 0 - 1.198 - 1.254 - - 0 - 0.00%
1999-03-15 0 0.430 - 0.430 - - 0 0 - 1.198 - 1.198 - - 0 - -2.27%
1999-03-12 0 0.440 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-03-11 0 0.440 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-03-10 0 0.440 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-03-09 0 0.440 - 0.450 - - 0 0 - 1.226 - 1.254 - - 0 - 0.00%
1999-03-08 0 0.440 - 0.450 - - 0 0 - 1.226 - 1.254 - - 0 - 0.00%
1999-03-05 0 0.440 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-03-04 0 0.440 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-03-03 0 0.440 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-03-02 0 0.440 - - - - 0 0 - 1.226 - - - - 0 - 0.00%
1999-03-01 0 0.440 - 0.440 0.450 0.450 2,000 900 0.4500 1.226 - 1.226 1.254 1.254 718 1.2537 2.33%
1999-02-26 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-02-25 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-02-24 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-02-23 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-02-22 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-02-19 0 0.430 0.430 - - - 0 0 - 1.198 1.198 - - - 0 - 0.00%
1999-02-15 0 0.430 0.430 - - - 0 0 - 1.198 1.198 - - - 0 - 0.00%
1999-02-12 0 0.430 0.430 - - - 0 0 - 1.198 1.198 - - - 0 - 2.38%
1999-02-11 0 0.420 - - 0.420 0.420 50,000 21,000 0.4200 1.170 - - 1.170 1.170 17,946 1.1702 -2.33%
1999-02-10 0 0.430 0.430 - - - 0 0 - 1.198 1.198 - - - 0 - 0.00%
1999-02-09 0 0.430 0.410 0.450 - - 0 0 - 1.198 1.142 1.254 - - 0 - 0.00%
1999-02-08 0 0.430 - - - - 0 0 - 1.198 - - - - 0 - 0.00%
1999-02-05 0 0.430 - 0.450 0.430 0.430 150,000 64,500 0.4300 1.198 - 1.254 1.198 1.198 53,839 1.1980 -4.44%
1999-02-04 0 0.450 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1999-02-03 0 0.450 0.450 - 0.410 0.410 80,000 32,800 0.4100 1.254 1.254 - 1.142 1.142 28,714 1.1423 0.00%
1999-02-02 0 0.450 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1999-02-01 0 0.450 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1999-01-29 0 0.450 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1999-01-28 0 0.450 - - 0.450 0.450 50,000 22,500 0.4500 1.254 - - 1.254 1.254 17,946 1.2537 0.00%
1999-01-27 0 0.450 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1999-01-26 0 0.450 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1999-01-25 0 0.450 - 0.460 - - 0 0 - 1.254 - 1.282 - - 0 - 0.00%
1999-01-22 0 0.450 - 0.460 - - 0 0 - 1.254 - 1.282 - - 0 - 0.00%
1999-01-21 0 0.450 0.450 0.460 0.450 0.470 130,000 60,500 0.4654 1.254 1.254 1.282 1.254 1.309 46,660 1.2966 -4.26%
1999-01-20 0 0.470 - 0.480 - - 0 0 - 1.309 - 1.337 - - 0 - 0.00%
1999-01-19 0 0.470 - 0.480 - - 0 0 - 1.309 - 1.337 - - 0 - 0.00%
1999-01-18 0 0.470 - 0.470 - - 0 0 - 1.309 - 1.309 - - 0 - 0.00%
1999-01-15 0 0.470 - 0.480 - - 0 0 - 1.309 - 1.337 - - 0 - 0.00%
1999-01-14 0 0.470 - 0.480 - - 0 0 - 1.309 - 1.337 - - 0 - 0.00%
1999-01-13 0 0.470 - 0.480 - - 0 0 - 1.309 - 1.337 - - 0 - 0.00%
1999-01-12 0 0.470 - 0.470 - - 0 0 - 1.309 - 1.309 - - 0 - -0.42%
1999-01-11 0 0.480 - - - - 0 0 - 1.315 - - - - 0 - 0.00%
1999-01-08 0 0.480 - - - - 0 0 - 1.315 - - - - 0 - 0.00%
1999-01-07 0 0.480 0.410 0.480 0.470 0.480 130,000 61,600 0.4738 1.315 1.123 1.315 1.288 1.315 47,451 1.2982 6.67%
1999-01-06 0 0.450 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
1999-01-05 0 0.450 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
1999-01-04 0 0.450 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
1998-12-31 0 0.450 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
1998-12-30 0 0.450 - - 0.450 0.450 50,000 22,500 0.4500 1.233 - - 1.233 1.233 18,250 1.2328 0.00%
1998-12-29 0 0.450 0.450 0.470 - - 0 0 - 1.233 1.233 1.288 - - 0 - 0.00%
1998-12-28 0 0.450 0.450 0.470 - - 0 0 - 1.233 1.233 1.288 - - 0 - 0.00%
1998-12-24 0 0.450 - 0.470 - - 0 0 - 1.233 - 1.288 - - 0 - 0.00%
1998-12-23 0 0.450 0.450 - 0.450 0.450 50,000 22,500 0.4500 1.233 1.233 - 1.233 1.233 18,250 1.2328 -4.26%
1998-12-22 0 0.470 - 0.480 - - 0 0 - 1.288 - 1.315 - - 0 - 0.00%
1998-12-21 0 0.470 0.430 0.470 - - 0 0 - 1.288 1.178 1.288 - - 0 - 0.00%
1998-12-18 0 0.470 - 0.480 - - 0 0 - 1.288 - 1.315 - - 0 - 0.00%
1998-12-17 0 0.470 - 0.500 - - 0 0 - 1.288 - 1.370 - - 0 - 0.00%
1998-12-16 0 0.470 - 0.490 - - 0 0 - 1.288 - 1.342 - - 0 - 0.00%
1998-12-15 0 0.470 - 0.490 0.470 0.470 50,000 23,500 0.4700 1.288 - 1.342 1.288 1.288 18,250 1.2876 -2.08%
1998-12-14 0 0.480 - 0.480 - - 0 0 - 1.315 - 1.315 - - 0 - -2.04%
1998-12-11 0 0.490 - - - - 0 0 - 1.342 - - - - 0 - 0.00%
1998-12-10 0 0.490 0.480 0.490 - - 0 0 - 1.342 1.315 1.342 - - 0 - 0.00%
1998-12-09 0 0.490 - - - - 0 0 - 1.342 - - - - 0 - 0.00%
1998-12-08 0 0.490 - 0.500 0.460 0.490 62,000 30,320 0.4890 1.342 - 1.370 1.260 1.342 22,631 1.3398 2.08%
1998-12-07 0 0.480 - - - - 0 0 - 1.315 - - - - 0 - 0.00%
1998-12-04 0 0.480 0.480 - 0.480 0.480 30,000 14,400 0.4800 1.315 1.315 - 1.315 1.315 10,950 1.3150 -1.03%
1998-12-03 0 0.485 - 0.485 - - 0 0 - 1.329 - 1.329 - - 0 - 0.00%
1998-12-02 0 0.485 0.480 0.485 0.480 0.485 90,000 43,550 0.4839 1.329 1.315 1.329 1.315 1.329 32,851 1.3257 1.04%
1998-12-01 0 0.480 - 0.490 - - 0 0 - 1.315 - 1.342 - - 0 - 0.00%
1998-11-30 0 0.480 0.470 0.500 0.480 0.490 200,000 97,000 0.4850 1.315 1.288 1.370 1.315 1.342 73,002 1.3287 -2.04%
1998-11-27 0 0.490 0.475 0.500 0.490 0.490 100,000 49,000 0.4900 1.342 1.301 1.370 1.342 1.342 36,501 1.3424 3.16%
1998-11-26 0 0.475 - - - - 0 0 - 1.301 - - - - 0 - 0.00%
1998-11-25 0 0.475 0.475 0.490 0.475 0.475 100,000 47,500 0.4750 1.301 1.301 1.342 1.301 1.301 36,501 1.3013 -3.06%
1998-11-24 0 0.490 0.480 0.510 0.490 0.490 70,000 34,300 0.4900 1.342 1.315 1.397 1.342 1.342 25,551 1.3424 3.16%
1998-11-23 0 0.475 - - - - 0 0 - 1.301 - - - - 0 - 0.00%
1998-11-20 0 0.475 0.475 - 0.475 0.475 2,000 950 0.4750 1.301 1.301 - 1.301 1.301 730 1.3013 0.00%
1998-11-19 0 0.475 0.470 - - - 0 0 - 1.301 1.288 - - - 0 - 0.00%
1998-11-18 0 0.475 0.475 - 0.475 0.475 4,000 1,900 0.4750 1.301 1.301 - 1.301 1.301 1,460 1.3013 -1.04%
1998-11-17 0 0.480 0.470 0.500 0.480 0.480 50,000 24,000 0.4800 1.315 1.288 1.370 1.315 1.315 18,250 1.3150 0.00%
1998-11-16 0 0.480 - - - - 0 0 - 1.315 - - - - 0 - 0.00%
1998-11-13 0 0.480 - - - - 0 0 - 1.315 - - - - 0 - 0.00%
1998-11-12 0 0.480 - - - - 0 0 - 1.315 - - - - 0 - 0.00%
1998-11-11 0 0.480 - - - - 0 0 - 1.315 - - - - 0 - 0.00%
1998-11-10 0 0.480 0.470 - - - 0 0 - 1.315 1.288 - - - 0 - 0.00%
1998-11-09 0 0.480 0.460 0.495 0.480 0.480 50,000 24,000 0.4800 1.315 1.260 1.356 1.315 1.315 18,250 1.3150 0.00%
1998-11-06 0 0.480 0.480 - - - 0 0 - 1.315 1.315 - - - 0 - 0.00%
1998-11-05 0 0.480 0.480 0.500 0.480 0.480 48,000 23,040 0.4800 1.315 1.315 1.370 1.315 1.315 17,520 1.3150 -4.00%
1998-11-04 0 0.500 0.480 - - - 0 0 - 1.370 1.315 - - - 0 - 0.00%
1998-11-03 0 0.500 0.480 - 0.500 0.500 20,000 10,000 0.5000 1.370 1.315 - 1.370 1.370 7,300 1.3698 1.01%
1998-11-02 0 0.495 - - - - 0 0 - 1.356 - - - - 0 - 0.00%
1998-10-30 0 0.495 0.480 0.500 - - 0 0 - 1.356 1.315 1.370 - - 0 - 0.00%
1998-10-29 0 0.495 0.480 - - - 0 0 - 1.356 1.315 - - - 0 - 0.00%
1998-10-27 0 0.495 0.490 0.510 0.495 0.510 200,000 100,500 0.5025 1.356 1.342 1.397 1.356 1.397 73,002 1.3767 -2.94%
1998-10-26 0 0.510 0.480 - - - 0 0 - 1.397 1.315 - - - 0 - 0.00%
1998-10-23 0 0.510 0.480 - - - 0 0 - 1.397 1.315 - - - 0 - 0.00%
1998-10-22 0 0.510 0.480 0.520 - - 0 0 - 1.397 1.315 1.425 - - 0 - 0.00%
1998-10-21 0 0.510 0.480 0.520 0.480 0.510 150,000 74,500 0.4967 1.397 1.315 1.425 1.315 1.397 54,751 1.3607 2.00%
1998-10-20 0 0.500 - 0.500 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
1998-10-19 0 0.500 - 0.500 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
1998-10-16 0 0.500 - 0.540 - - 0 0 - 1.370 - 1.479 - - 0 - 0.00%
1998-10-15 0 0.500 0.480 0.550 0.500 0.500 12,000 6,000 0.5000 1.370 1.315 1.507 1.370 1.370 4,380 1.3698 -16.67%
1998-10-14 0 0.600 0.440 - 0.440 0.600 32,000 14,400 0.4500 1.644 1.205 - 1.205 1.644 11,680 1.2328 33.33%
1998-10-13 0 0.450 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
1998-10-12 0 0.450 - - 0.450 0.450 50,000 22,500 0.4500 1.233 - - 1.233 1.233 18,250 1.2328 0.00%
1998-10-09 0 0.450 - 0.510 - - 0 0 - 1.233 - 1.397 - - 0 - 0.00%
1998-10-08 0 0.450 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
1998-10-07 0 0.450 - 0.490 - - 0 0 - 1.233 - 1.342 - - 0 - 0.00%
1998-10-05 0 0.450 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
1998-09-30 0 0.450 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
1998-09-29 0 0.450 - - - - 0 0 - 1.233 - - - - 0 - 0.00%
1998-09-28 0 0.450 0.450 - 0.450 0.480 406,000 194,700 0.4796 1.233 1.233 - 1.233 1.315 148,194 1.3138 -6.25%
1998-09-25 0 0.480 - 0.480 - - 0 0 - 1.315 - 1.315 - - 0 - 0.00%
1998-09-24 0 0.480 - 0.480 - - 0 0 - 1.315 - 1.315 - - 0 - 0.00%
1998-09-23 0 0.480 - 0.480 - - 0 0 - 1.315 - 1.315 - - 0 - 0.00%
1998-09-22 0 0.480 0.430 0.480 - - 0 0 - 1.315 1.178 1.315 - - 0 - -4.00%
1998-09-21 0 0.500 0.430 - - - 0 0 - 1.370 1.178 - - - 0 - 0.00%
1998-09-18 0 0.500 - - - - 0 0 - 1.370 - - - - 0 - 0.00%
1998-09-17 0 0.500 0.430 - 0.450 0.450 40,000 18,000 0.4500 1.370 1.178 - 1.233 1.233 14,600 1.2328 16.28%
1998-09-16 0 0.430 - - - - 0 0 - 1.178 - - - - 0 - 0.00%
1998-09-15 0 0.430 0.430 - - - 0 0 - 1.178 1.178 - - - 0 - 0.00%
1998-09-14 0 0.430 0.430 - - - 0 0 - 1.178 1.178 - - - 0 - 0.00%
1998-09-11 0 0.430 - - 0.430 0.430 20,000 8,600 0.4300 1.178 - - 1.178 1.178 7,300 1.1781 -1.60%
1998-09-10 0 0.437 0.435 - - - 0 0 - 1.197 1.192 - - - 0 - 0.00%
1998-09-09 0 0.470 0.450 0.470 - - 0 0 - 1.197 1.146 1.197 - - 0 - 0.00%
1998-09-08 0 0.470 0.470 - 0.470 0.480 70,000 33,380 0.4769 1.197 1.197 - 1.197 1.223 27,480 1.2147 -2.08%
1998-09-07 0 0.480 - 0.500 0.480 0.485 250,000 120,270 0.4811 1.223 - 1.274 1.223 1.235 98,143 1.2255 0.00%
1998-09-04 0 0.480 - - - - 0 0 - 1.223 - - - - 0 - 0.00%
1998-09-03 0 0.480 - - - - 0 0 - 1.223 - - - - 0 - 0.00%
1998-09-02 0 0.480 - - - - 0 0 - 1.223 - - - - 0 - 0.00%
1998-09-01 0 0.480 - - - - 0 0 - 1.223 - - - - 0 - 0.00%
1998-08-31 0 0.480 - 0.480 - - 0 0 - 1.223 - 1.223 - - 0 - 0.00%
1998-08-28 0 0.480 0.460 0.480 0.450 0.480 200,000 94,500 0.4725 1.223 1.172 1.223 1.146 1.223 78,514 1.2036 0.00%
1998-08-27 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 1.223 1.223 1.274 1.223 1.223 19,629 1.2227 -2.04%
1998-08-26 0 0.490 - 0.490 0.490 0.490 42,000 20,580 0.4900 1.248 - 1.248 1.248 1.248 16,488 1.2482 0.00%
1998-08-25 0 0.490 0.480 0.510 - - 0 0 - 1.248 1.223 1.299 - - 0 - 0.00%
1998-08-24 0 0.490 0.450 - 0.490 0.490 58,000 28,420 0.4900 1.248 1.146 - 1.248 1.248 22,769 1.2482 4.26%
1998-08-21 0 0.470 0.460 - - - 0 0 - 1.197 1.172 - - - 0 - 0.00%
1998-08-20 0 0.470 0.460 0.500 0.470 0.470 50,000 23,500 0.4700 1.197 1.172 1.274 1.197 1.197 19,629 1.1972 -2.08%
1998-08-19 0 0.480 0.460 0.480 0.480 0.485 200,000 96,140 0.4807 1.223 1.172 1.223 1.223 1.235 78,514 1.2245 6.67%
1998-08-18 0 0.450 0.430 - - - 0 0 - 1.146 1.095 - - - 0 - 0.00%
1998-08-14 0 0.450 - - 0.450 0.450 50,000 22,500 0.4500 1.146 - - 1.146 1.146 19,629 1.1463 0.00%
1998-08-13 0 0.450 0.450 0.470 0.450 0.450 82,000 36,900 0.4500 1.146 1.146 1.197 1.146 1.146 32,191 1.1463 0.00%
1998-08-12 0 0.450 0.450 - - - 0 0 - 1.146 1.146 - - - 0 - 0.00%
1998-08-11 0 0.450 0.475 0.490 0.450 0.490 150,000 71,000 0.4733 1.146 1.210 1.248 1.146 1.248 58,886 1.2057 -5.26%
1998-08-10 0 0.475 - 0.485 - - 0 0 - 1.210 - 1.235 - - 0 - 0.00%
1998-08-07 0 0.475 - 0.475 - - 0 0 - 1.210 - 1.210 - - 0 - 0.00%
1998-08-06 0 0.475 - 0.480 0.475 0.475 100,000 47,500 0.4750 1.210 - 1.223 1.210 1.210 39,257 1.2100 -1.04%
1998-08-05 0 0.480 - 0.480 - - 0 0 - 1.223 - 1.223 - - 0 - 0.00%
1998-08-04 0 0.480 0.450 0.485 0.475 0.480 100,000 47,750 0.4775 1.223 1.146 1.235 1.210 1.223 39,257 1.2163 2.13%
1998-08-03 0 0.470 - 0.485 0.470 0.470 100,000 47,000 0.4700 1.197 - 1.235 1.197 1.197 39,257 1.1972 0.00%
1998-07-31 0 0.470 - 0.470 0.450 0.495 358,000 170,580 0.4765 1.197 - 1.197 1.146 1.261 140,541 1.2137 -3.09%
1998-07-30 0 0.485 0.485 0.490 0.480 0.490 290,000 140,350 0.4840 1.235 1.235 1.248 1.223 1.248 113,846 1.2328 -1.02%
1998-07-29 0 0.490 - 0.500 0.480 0.500 680,000 333,200 0.4900 1.248 - 1.274 1.223 1.274 266,949 1.2482 2.08%
1998-07-28 0 0.480 0.480 0.500 0.450 0.490 216,000 103,500 0.4792 1.223 1.223 1.274 1.146 1.248 84,796 1.2206 -4.00%
1998-07-27 0 0.500 0.480 0.530 0.500 0.500 500,000 250,000 0.5000 1.274 1.223 1.350 1.274 1.274 196,286 1.2737 -1.96%
1998-07-24 0 0.510 0.510 - - - 0 0 - 1.299 1.299 - - - 0 - 4.08%
1998-07-23 0 0.490 - 0.490 - - 0 0 - 1.248 - 1.248 - - 0 - 0.00%
1998-07-22 0 0.490 - 0.490 0.490 0.490 100,000 49,000 0.4900 1.248 - 1.248 1.248 1.248 39,257 1.2482 -5.77%
1998-07-21 0 0.520 - 0.530 - - 0 0 - 1.325 - 1.350 - - 0 - 0.00%
1998-07-20 0 0.520 - 0.530 0.520 0.520 20,000 10,400 0.5200 1.325 - 1.350 1.325 1.325 7,851 1.3246 -1.89%
1998-07-17 0 0.530 0.530 - - - 0 0 - 1.350 1.350 - - - 0 - 7.07%
1998-07-16 0 0.495 - 0.510 0.495 0.500 170,000 84,250 0.4956 1.261 - 1.299 1.261 1.274 66,737 1.2624 0.00%
1998-07-15 0 0.495 - - - - 0 0 - 1.261 - - - - 0 - 0.00%
1998-07-14 0 0.495 - 0.495 0.500 0.500 40,000 20,000 0.5000 1.261 - 1.261 1.274 1.274 15,703 1.2737 -1.00%
1998-07-13 0 0.500 - 0.520 - - 0 0 - 1.274 - 1.325 - - 0 - 0.00%
1998-07-10 0 0.500 - 0.500 0.500 0.500 30,000 15,000 0.5000 1.274 - 1.274 1.274 1.274 11,777 1.2737 0.00%
1998-07-09 0 0.500 - 0.500 0.500 0.530 200,000 104,500 0.5225 1.274 - 1.274 1.274 1.350 78,514 1.3310 -5.66%
1998-07-08 0 0.530 - 0.530 0.530 0.530 30,000 15,900 0.5300 1.350 - 1.350 1.350 1.350 11,777 1.3501 1.92%
1998-07-07 0 0.520 0.500 - 0.520 0.520 50,000 26,000 0.5200 1.325 1.274 - 1.325 1.325 19,629 1.3246 0.00%
1998-07-06 0 0.520 - 0.550 0.520 0.520 50,000 26,000 0.5200 1.325 - 1.401 1.325 1.325 19,629 1.3246 0.00%
1998-07-03 0 0.520 0.490 0.520 0.490 0.550 188,000 97,120 0.5166 1.325 1.248 1.325 1.248 1.401 73,804 1.3159 -5.45%
1998-07-02 0 0.550 0.550 0.560 0.500 0.550 100,000 53,300 0.5330 1.401 1.401 1.426 1.274 1.401 39,257 1.3577 1.85%
1998-06-30 0 0.540 - 0.540 0.560 0.560 20,000 11,200 0.5600 1.376 - 1.376 1.426 1.426 7,851 1.4265 -1.82%
1998-06-29 0 0.550 0.490 0.550 0.570 0.570 30,000 17,100 0.5700 1.401 1.248 1.401 1.452 1.452 11,777 1.4520 -1.79%
1998-06-26 0 0.560 - 0.560 0.560 0.560 20,000 11,200 0.5600 1.426 - 1.426 1.426 1.426 7,851 1.4265 0.00%
1998-06-25 0 0.560 - 0.560 0.570 0.570 20,000 11,400 0.5700 1.426 - 1.426 1.452 1.452 7,851 1.4520 -1.75%
1998-06-24 0 0.570 0.570 0.600 0.540 0.550 90,000 49,000 0.5444 1.452 1.452 1.528 1.376 1.401 35,331 1.3869 1.79%
1998-06-23 0 0.560 - 0.560 0.560 0.560 50,000 28,000 0.5600 1.426 - 1.426 1.426 1.426 19,629 1.4265 1.82%
1998-06-22 0 0.550 - 0.550 0.550 0.550 30,000 16,500 0.5500 1.401 - 1.401 1.401 1.401 11,777 1.4010 -1.79%
1998-06-19 0 0.560 0.520 0.560 0.560 0.570 76,000 42,920 0.5647 1.426 1.325 1.426 1.426 1.452 29,835 1.4386 1.82%
1998-06-18 0 0.550 - 0.550 0.560 0.570 36,000 20,420 0.5672 1.401 - 1.401 1.426 1.452 14,133 1.4449 0.00%
1998-06-17 0 0.550 - 0.550 0.540 0.550 186,000 101,300 0.5446 1.401 - 1.401 1.376 1.401 73,018 1.3873 3.77%
1998-06-16 0 0.530 - 0.540 - - 0 0 - 1.350 - 1.376 - - 0 - 0.00%
1998-06-15 0 0.530 - 0.530 0.540 0.540 100,000 54,000 0.5400 1.350 - 1.350 1.376 1.376 39,257 1.3755 -1.85%
1998-06-12 0 0.540 0.500 0.540 0.540 0.540 32,000 17,280 0.5400 1.376 1.274 1.376 1.376 1.376 12,562 1.3755 0.00%
1998-06-11 0 0.540 0.550 0.560 0.540 0.550 52,000 28,580 0.5496 1.376 1.401 1.426 1.376 1.401 20,414 1.4000 -1.82%
1998-06-10 0 0.550 0.540 0.550 0.540 0.550 100,000 54,800 0.5480 1.401 1.376 1.401 1.376 1.401 39,257 1.3959 -1.79%
1998-06-09 0 0.560 0.540 0.570 - - 0 0 - 1.426 1.376 1.452 - - 0 - 0.00%
1998-06-08 0 0.560 0.540 0.570 0.550 0.570 250,000 140,300 0.5612 1.426 1.376 1.452 1.401 1.452 98,143 1.4295 -1.75%
1998-06-05 0 0.570 0.550 0.570 0.570 0.570 30,000 17,100 0.5700 1.452 1.401 1.452 1.452 1.452 11,777 1.4520 0.00%
1998-06-04 0 0.570 0.550 0.570 0.570 0.580 124,000 71,180 0.5740 1.452 1.401 1.452 1.452 1.477 48,679 1.4622 -1.72%
1998-06-03 0 0.580 0.560 0.580 0.580 0.580 62,000 35,960 0.5800 1.477 1.426 1.477 1.477 1.477 24,339 1.4774 1.75%
1998-06-02 0 0.570 0.560 0.570 0.560 0.570 80,000 45,100 0.5638 1.452 1.426 1.452 1.426 1.452 31,406 1.4360 -1.72%
1998-06-01 0 0.580 0.560 0.580 0.560 0.590 102,000 58,600 0.5745 1.477 1.426 1.477 1.426 1.503 40,042 1.4634 0.00%
1998-05-29 0 0.580 0.560 0.590 0.560 0.580 188,000 108,040 0.5747 1.477 1.426 1.503 1.426 1.477 73,804 1.4639 0.00%
1998-05-28 0 0.580 0.560 0.580 0.590 0.590 48,000 28,320 0.5900 1.477 1.426 1.477 1.503 1.503 18,843 1.5029 -3.33%
1998-05-27 0 0.600 0.560 0.600 0.600 0.600 30,000 18,000 0.6000 1.528 1.426 1.528 1.528 1.528 11,777 1.5284 -1.64%
1998-05-26 0 0.610 0.590 0.610 0.600 0.620 162,000 98,940 0.6107 1.554 1.503 1.554 1.528 1.579 63,597 1.5557 1.67%
1998-05-25 0 0.600 0.590 0.620 0.590 0.600 94,000 55,960 0.5953 1.528 1.503 1.579 1.503 1.528 36,902 1.5165 0.00%
1998-05-22 0 0.600 0.580 0.600 0.580 0.600 120,000 71,300 0.5942 1.528 1.477 1.528 1.477 1.528 47,109 1.5135 -1.64%
1998-05-21 0 0.610 0.580 0.620 0.580 0.610 328,000 198,760 0.6060 1.554 1.477 1.579 1.477 1.554 128,764 1.5436 1.67%
1998-05-20 0 0.600 0.590 0.610 0.580 0.600 150,000 89,000 0.5933 1.528 1.503 1.554 1.477 1.528 58,886 1.5114 1.69%
1998-05-19 0 0.590 0.590 0.620 0.590 0.590 80,000 47,200 0.5900 1.503 1.503 1.579 1.503 1.503 31,406 1.5029 1.72%
1998-05-18 0 0.580 0.580 0.610 0.580 0.610 284,000 171,240 0.6030 1.477 1.477 1.554 1.477 1.554 111,491 1.5359 -1.69%
1998-05-15 0 0.590 0.580 0.620 0.570 0.590 150,000 87,500 0.5833 1.503 1.477 1.579 1.452 1.503 58,886 1.4859 -1.67%
1998-05-14 0 0.600 0.590 0.620 0.590 0.600 180,000 107,500 0.5972 1.528 1.503 1.579 1.503 1.528 70,663 1.5213 3.45%
1998-05-13 0 0.580 0.580 0.620 0.580 0.580 96,000 55,680 0.5800 1.477 1.477 1.579 1.477 1.477 37,687 1.4774 -3.33%
1998-05-12 0 0.600 0.590 0.630 0.590 0.600 102,000 60,780 0.5959 1.528 1.503 1.605 1.503 1.528 40,042 1.5179 0.00%
1998-05-11 0 0.600 0.580 0.630 0.590 0.600 108,000 64,300 0.5954 1.528 1.477 1.605 1.503 1.528 42,398 1.5166 3.45%
1998-05-08 0 0.580 0.580 0.620 0.580 0.590 110,000 64,300 0.5845 1.477 1.477 1.579 1.477 1.503 43,183 1.4890 -1.69%
1998-05-07 0 0.590 0.580 0.630 0.590 0.620 150,000 91,000 0.6067 1.503 1.477 1.605 1.503 1.579 58,886 1.5454 -4.84%
1998-05-06 0 0.620 0.600 0.630 0.620 0.630 240,000 150,600 0.6275 1.579 1.528 1.605 1.579 1.605 94,217 1.5984 -1.59%
1998-05-05 0 0.630 0.590 0.640 0.600 0.630 464,000 290,080 0.6252 1.605 1.503 1.630 1.528 1.605 182,154 1.5925 1.61%
1998-05-04 0 0.620 0.600 0.640 0.620 0.640 120,000 75,400 0.6283 1.579 1.528 1.630 1.579 1.630 47,109 1.6006 -3.12%
1998-05-01 0 0.640 0.610 0.640 0.620 0.640 210,000 133,400 0.6352 1.630 1.554 1.630 1.579 1.630 82,440 1.6181 1.59%
1998-04-30 0 0.630 0.590 0.640 0.610 0.630 150,000 93,000 0.6200 1.605 1.503 1.630 1.554 1.605 58,886 1.5793 1.61%
1998-04-29 0 0.620 0.610 0.620 0.600 0.620 202,000 122,940 0.6086 1.579 1.554 1.579 1.528 1.579 79,300 1.5503 -3.12%
1998-04-28 0 0.640 0.590 0.650 0.590 0.640 200,000 122,000 0.6100 1.630 1.503 1.656 1.503 1.630 78,514 1.5539 3.23%
1998-04-27 0 0.620 0.590 0.640 0.600 0.640 340,000 213,620 0.6283 1.579 1.503 1.630 1.528 1.630 133,475 1.6005 -1.59%
1998-04-24 0 0.630 0.600 0.630 0.630 0.640 304,000 193,360 0.6361 1.605 1.528 1.605 1.605 1.630 119,342 1.6202 -1.56%
1998-04-23 0 0.640 0.620 0.640 0.590 0.640 800,000 496,160 0.6202 1.630 1.579 1.630 1.503 1.630 314,058 1.5798 3.23%
1998-04-22 0 0.620 0.620 0.650 0.620 0.650 762,000 479,620 0.6294 1.579 1.579 1.656 1.579 1.656 299,140 1.6033 0.00%
1998-04-21 0 0.620 0.600 0.620 0.600 0.620 160,000 98,800 0.6175 1.579 1.528 1.579 1.528 1.579 62,812 1.5730 -3.12%
1998-04-20 0 0.640 0.600 0.640 0.600 0.650 138,000 84,980 0.6158 1.630 1.528 1.630 1.528 1.656 54,175 1.5686 3.23%
1998-04-17 0 0.620 0.580 0.620 0.600 0.630 238,000 148,400 0.6235 1.579 1.477 1.579 1.528 1.605 93,432 1.5883 0.00%
1998-04-16 0 0.620 0.590 0.620 0.590 0.630 324,000 199,520 0.6158 1.579 1.503 1.579 1.503 1.605 127,193 1.5686 -3.12%
1998-04-15 0 0.640 0.610 0.640 0.610 0.640 296,000 186,000 0.6284 1.630 1.554 1.630 1.554 1.630 116,201 1.6007 -1.54%
1998-04-14 0 0.650 0.590 0.650 0.590 0.650 126,000 78,340 0.6217 1.656 1.503 1.656 1.503 1.656 49,464 1.5838 4.84%
1998-04-09 0 0.620 0.600 0.620 0.590 0.640 538,000 323,840 0.6019 1.579 1.528 1.579 1.503 1.630 211,204 1.5333 -3.12%
1998-04-08 0 0.640 0.630 0.640 0.630 0.640 592,000 377,880 0.6383 1.630 1.605 1.630 1.605 1.630 232,403 1.6260 0.00%
1998-04-07 0 0.640 0.640 0.650 0.640 0.670 302,000 198,260 0.6565 1.630 1.630 1.656 1.630 1.707 118,557 1.6723 -4.48%
1998-04-03 0 0.670 0.650 0.670 0.650 0.670 246,000 162,820 0.6619 1.707 1.656 1.707 1.656 1.707 96,573 1.6860 0.00%
1998-04-02 0 0.670 0.650 0.670 0.650 0.670 302,000 200,400 0.6636 1.707 1.656 1.707 1.656 1.707 118,557 1.6903 0.00%
1998-04-01 0 0.670 0.650 0.670 0.660 0.670 168,000 111,720 0.6650 1.707 1.656 1.707 1.681 1.707 65,952 1.6940 0.00%
1998-03-31 0 0.670 0.650 0.680 0.650 0.670 160,000 107,160 0.6698 1.707 1.656 1.732 1.656 1.707 62,812 1.7061 0.00%
1998-03-30 0 0.670 0.660 0.670 0.650 0.670 214,000 142,280 0.6649 1.707 1.681 1.707 1.656 1.707 84,010 1.6936 1.52%
1998-03-27 0 0.660 0.650 0.660 0.660 0.660 148,000 97,680 0.6600 1.681 1.656 1.681 1.681 1.681 58,101 1.6812 1.54%
1998-03-26 0 0.650 0.650 0.660 0.650 0.660 314,000 206,840 0.6587 1.656 1.656 1.681 1.656 1.681 123,268 1.6780 0.00%
1998-03-25 0 0.650 0.650 0.680 0.650 0.680 422,000 285,160 0.6757 1.656 1.656 1.732 1.656 1.732 165,665 1.7213 -1.52%
1998-03-24 0 0.660 0.650 0.670 0.660 0.670 474,000 315,080 0.6647 1.681 1.656 1.707 1.681 1.707 186,079 1.6933 -1.49%
1998-03-23 0 0.670 0.660 0.670 0.670 0.680 650,000 438,000 0.6738 1.707 1.681 1.707 1.707 1.732 255,172 1.7165 0.00%
1998-03-20 0 0.670 0.660 0.670 0.650 0.670 2,102,000 1,395,300 0.6638 1.707 1.681 1.707 1.656 1.707 825,187 1.6909 1.52%
1998-03-19 0 0.660 0.650 0.680 0.660 0.690 1,822,000 1,218,940 0.6690 1.681 1.656 1.732 1.681 1.758 715,267 1.7042 -1.49%
1998-03-18 0 0.670 0.650 0.680 0.670 0.680 1,352,000 912,360 0.6748 1.707 1.656 1.732 1.707 1.732 530,758 1.7190 -1.47%
1998-03-17 0 0.680 0.680 0.690 0.670 0.690 994,000 676,860 0.6809 1.732 1.732 1.758 1.707 1.758 390,217 1.7346 0.00%
1998-03-16 0 0.680 0.660 0.690 0.670 0.690 440,000 300,000 0.6818 1.732 1.681 1.758 1.707 1.758 172,732 1.7368 3.03%
1998-03-13 0 0.660 0.660 0.680 0.660 0.680 620,000 415,100 0.6695 1.681 1.681 1.732 1.681 1.732 243,395 1.7055 0.00%
1998-03-12 0 0.660 0.650 0.670 0.660 0.690 710,000 481,200 0.6777 1.681 1.656 1.707 1.681 1.758 278,726 1.7264 -1.49%
1998-03-11 0 0.670 0.660 0.690 0.660 0.680 1,274,000 850,520 0.6676 1.707 1.681 1.758 1.681 1.732 500,137 1.7006 -1.47%
1998-03-10 0 0.680 0.680 0.690 0.680 0.710 426,000 297,680 0.6988 1.732 1.732 1.758 1.732 1.809 167,236 1.7800 -1.45%
1998-03-09 0 0.690 0.670 0.700 0.660 0.690 670,000 449,900 0.6715 1.758 1.707 1.783 1.681 1.758 263,023 1.7105 2.99%
1998-03-06 0 0.670 0.650 0.670 0.650 0.670 960,000 629,500 0.6557 1.707 1.656 1.707 1.656 1.707 376,869 1.6703 0.00%
1998-03-05 0 0.670 0.650 0.670 0.670 0.670 252,000 168,840 0.6700 1.707 1.656 1.707 1.707 1.707 98,928 1.7067 0.00%
1998-03-04 0 0.670 0.660 0.670 0.660 0.690 680,000 457,480 0.6728 1.707 1.681 1.707 1.681 1.758 266,949 1.7137 -1.47%
1998-03-03 0 0.680 0.670 0.680 0.670 0.690 722,000 487,760 0.6756 1.732 1.707 1.732 1.707 1.758 283,437 1.7209 1.49%
1998-03-02 0 0.670 0.660 0.680 0.670 0.700 540,000 367,800 0.6811 1.707 1.681 1.732 1.707 1.783 211,989 1.7350 -2.90%
1998-02-27 0 0.690 0.670 0.690 0.680 0.690 350,000 241,000 0.6886 1.758 1.707 1.758 1.732 1.758 137,400 1.7540 0.00%
1998-02-26 0 0.690 0.670 0.700 0.660 0.710 810,000 559,400 0.6906 1.758 1.707 1.783 1.681 1.809 317,983 1.7592 4.55%
1998-02-25 0 0.660 0.660 0.700 0.640 0.700 650,000 427,800 0.6582 1.681 1.681 1.783 1.630 1.783 255,172 1.6765 0.00%
1998-02-24 0 0.660 0.640 0.660 0.640 0.660 638,000 415,220 0.6508 1.681 1.630 1.681 1.630 1.681 250,461 1.6578 -1.49%
1998-02-23 0 0.670 0.650 0.680 0.650 0.670 460,000 305,600 0.6643 1.707 1.656 1.732 1.656 1.707 180,583 1.6923 0.00%
1998-02-20 0 0.670 0.650 0.670 0.670 0.680 300,000 202,500 0.6750 1.707 1.656 1.707 1.707 1.732 117,772 1.7194 0.00%
1998-02-19 0 0.670 0.660 0.690 0.660 0.670 484,000 321,740 0.6648 1.707 1.681 1.758 1.681 1.707 190,005 1.6933 0.00%
1998-02-18 0 0.670 0.650 0.670 0.650 0.670 260,000 171,400 0.6592 1.707 1.656 1.707 1.656 1.707 102,069 1.6793 4.69%
1998-02-17 0 0.640 0.630 0.650 0.630 0.650 442,000 283,500 0.6414 1.630 1.605 1.656 1.605 1.656 173,517 1.6338 1.59%
1998-02-16 0 0.630 0.630 0.640 0.620 0.640 350,000 221,000 0.6314 1.605 1.605 1.630 1.579 1.630 137,400 1.6084 -1.56%
1998-02-13 0 0.640 0.620 - 0.630 0.650 210,000 134,200 0.6390 1.630 1.579 - 1.605 1.656 82,440 1.6278 0.00%
1998-02-12 0 0.640 0.640 0.660 0.630 0.670 300,000 197,000 0.6567 1.630 1.630 1.681 1.605 1.707 117,772 1.6727 -4.48%
1998-02-11 0 0.670 0.630 0.680 0.630 0.670 1,422,000 926,200 0.6513 1.707 1.605 1.732 1.605 1.707 558,238 1.6591 1.52%
1998-02-10 0 0.660 0.640 0.660 0.640 0.700 1,790,000 1,193,400 0.6667 1.681 1.630 1.681 1.630 1.783 702,704 1.6983 -7.04%
1998-02-09 0 0.710 0.710 0.720 0.700 0.740 814,000 581,980 0.7150 1.809 1.809 1.834 1.783 1.885 319,554 1.8212 1.43%
1998-02-06 0 0.700 0.690 - 0.670 0.710 970,000 669,700 0.6904 1.783 1.758 - 1.707 1.809 380,795 1.7587 2.94%
1998-02-05 0 0.680 0.650 0.690 0.640 0.680 950,000 638,200 0.6718 1.732 1.656 1.758 1.630 1.732 372,944 1.7113 0.00%
1998-02-04 0 0.680 0.650 0.680 0.670 0.690 520,000 354,100 0.6810 1.732 1.656 1.732 1.707 1.758 204,138 1.7346 -4.23%
1998-02-03 0 0.710 0.670 0.710 0.670 0.710 724,000 498,460 0.6885 1.809 1.707 1.809 1.707 1.809 284,222 1.7538 0.00%
1998-02-02 0 0.710 0.670 0.710 0.670 0.740 528,000 368,240 0.6974 1.809 1.707 1.809 1.707 1.885 207,278 1.7766 10.94%
1998-01-27 0 0.640 0.620 0.640 0.620 0.640 250,000 156,300 0.6252 1.630 1.579 1.630 1.579 1.630 98,143 1.5926 0.00%
1998-01-26 0 0.640 0.640 0.650 0.610 0.640 440,000 278,600 0.6332 1.630 1.630 1.656 1.554 1.630 172,732 1.6129 4.92%
1998-01-23 0 0.610 0.570 0.610 0.570 0.610 942,000 550,160 0.5840 1.554 1.452 1.554 1.452 1.554 369,803 1.4877 0.00%
1998-01-22 0 0.610 0.610 0.640 0.610 0.630 620,000 383,600 0.6187 1.554 1.554 1.630 1.554 1.605 243,395 1.5760 -8.96%
1998-01-21 0 0.670 0.650 0.670 0.650 0.690 480,000 317,700 0.6619 1.707 1.656 1.707 1.656 1.758 188,435 1.6860 -5.63%
1998-01-20 0 0.710 0.710 0.720 0.680 0.710 886,000 612,500 0.6913 1.809 1.809 1.834 1.732 1.809 347,819 1.7610 0.00%
1998-01-19 0 0.710 0.700 0.720 0.680 0.710 1,082,000 745,700 0.6892 1.809 1.783 1.834 1.732 1.809 424,763 1.7556 1.43%
1998-01-16 0 0.700 0.660 0.700 0.680 0.700 1,230,000 848,200 0.6896 1.783 1.681 1.783 1.732 1.783 482,864 1.7566 2.94%
1998-01-15 0 0.680 0.650 0.700 0.650 0.700 420,000 281,100 0.6693 1.732 1.656 1.783 1.656 1.783 164,880 1.7049 0.00%
1998-01-14 0 0.680 0.670 0.680 0.670 0.680 1,270,000 861,100 0.6780 1.732 1.707 1.732 1.707 1.732 498,567 1.7272 0.00%
1998-01-13 0 0.680 0.670 0.710 0.620 0.700 1,840,000 1,217,800 0.6618 1.732 1.707 1.809 1.579 1.783 722,333 1.6859 1.49%
1998-01-12 0 0.670 0.610 0.670 0.650 0.700 180,000 120,800 0.6711 1.707 1.554 1.707 1.656 1.783 70,663 1.7095 -9.46%
1998-01-09 0 0.740 0.710 0.740 0.710 0.740 340,000 243,020 0.7148 1.885 1.809 1.885 1.809 1.885 133,475 1.8207 -1.33%
1998-01-08 0 0.750 0.730 0.750 0.720 0.760 724,000 534,880 0.7388 1.910 1.860 1.910 1.834 1.936 284,222 1.8819 0.00%
1998-01-07 0 0.750 0.720 0.750 0.720 0.750 560,000 408,700 0.7298 1.910 1.834 1.910 1.834 1.910 219,840 1.8591 -1.32%
1998-01-06 0 0.760 0.740 0.770 0.720 0.760 748,000 545,960 0.7299 1.936 1.885 1.961 1.834 1.936 293,644 1.8593 5.56%
1998-01-05 0 0.730 0.730 0.750 0.730 0.770 794,000 588,820 0.7416 1.834 1.834 1.884 1.834 1.935 316,032 1.8632 -6.41%
1998-01-02 0 0.780 0.760 0.790 0.760 0.800 2,162,000 1,699,420 0.7860 1.960 1.909 1.985 1.909 2.010 860,529 1.9749 -2.50%
1997-12-31 0 0.800 0.800 0.810 0.800 0.820 1,716,000 1,388,040 0.8089 2.010 2.010 2.035 2.010 2.060 683,010 2.0322 -1.23%
1997-12-30 0 0.810 0.800 0.820 0.800 0.840 2,476,000 2,027,060 0.8187 2.035 2.010 2.060 2.010 2.110 985,509 2.0569 -1.22%
1997-12-29 0 0.820 0.800 0.830 0.790 0.840 5,896,000 4,802,480 0.8145 2.060 2.010 2.085 1.985 2.110 2,346,753 2.0464 2.50%
1997-12-24 0 0.800 0.800 0.810 0.760 0.810 2,960,000 2,313,620 0.7816 2.010 2.010 2.035 1.909 2.035 1,178,153 1.9638 5.26%
1997-12-23 0 0.760 0.750 0.770 0.710 0.760 2,228,000 1,618,780 0.7266 1.909 1.884 1.935 1.784 1.909 886,799 1.8254 8.57%
1997-12-22 0 0.700 0.680 0.700 0.680 0.710 1,580,000 1,092,900 0.6917 1.759 1.708 1.759 1.708 1.784 628,879 1.7379 1.45%
1997-12-19 0 0.690 0.680 0.690 0.690 0.690 982,000 677,580 0.6900 1.734 1.708 1.734 1.734 1.734 390,860 1.7336 0.00%
1997-12-18 0 0.690 0.660 0.690 0.680 0.690 936,000 645,240 0.6894 1.734 1.658 1.734 1.708 1.734 372,551 1.7320 1.47%
1997-12-17 0 0.680 0.660 0.680 0.660 0.680 1,280,000 865,560 0.6762 1.708 1.658 1.708 1.658 1.708 509,471 1.6989 4.62%
1997-12-16 0 0.650 0.650 0.670 0.650 0.670 712,000 467,300 0.6563 1.633 1.633 1.683 1.633 1.683 283,394 1.6489 -1.52%
1997-12-15 0 0.660 0.660 0.680 0.650 0.680 550,000 363,960 0.6617 1.658 1.658 1.708 1.633 1.708 218,914 1.6626 -1.49%
1997-12-12 0 0.670 0.670 0.700 0.660 0.700 890,000 600,300 0.6745 1.683 1.683 1.759 1.658 1.759 354,242 1.6946 4.69%
1997-12-11 0 0.640 0.640 0.670 0.630 0.670 1,040,000 663,600 0.6381 1.608 1.608 1.683 1.583 1.683 413,946 1.6031 -7.25%
1997-12-10 0 0.690 0.690 0.710 0.680 0.730 1,196,000 834,840 0.6980 1.734 1.734 1.784 1.708 1.834 476,037 1.7537 -8.00%
1997-12-09 0 0.750 0.720 0.750 0.710 0.750 1,684,000 1,234,640 0.7332 1.884 1.809 1.884 1.784 1.884 670,273 1.8420 0.00%
1997-12-08 0 0.750 0.730 0.760 0.730 0.750 2,890,000 2,139,400 0.7403 1.884 1.834 1.909 1.834 1.884 1,150,291 1.8599 1.35%
1997-12-05 0 0.740 0.710 0.750 0.690 0.750 1,882,000 1,336,700 0.7103 1.859 1.784 1.884 1.734 1.884 749,082 1.7845 4.23%
1997-12-04 0 0.710 0.680 0.710 0.670 0.730 2,968,000 2,071,100 0.6978 1.784 1.708 1.784 1.683 1.834 1,181,337 1.7532 5.97%
1997-12-03 0 0.670 0.640 0.680 0.650 0.680 956,000 636,920 0.6662 1.683 1.608 1.708 1.633 1.708 380,512 1.6739 -1.47%
1997-12-02 0 0.680 0.650 0.690 0.640 0.680 1,350,000 894,300 0.6624 1.708 1.633 1.734 1.608 1.708 537,333 1.6643 4.62%
1997-12-01 0 0.650 0.630 0.660 0.620 0.650 1,182,000 757,760 0.6411 1.633 1.583 1.658 1.558 1.633 470,465 1.6107 4.84%
1997-11-28 0 0.620 0.610 0.620 0.600 0.630 1,352,000 832,420 0.6157 1.558 1.533 1.558 1.507 1.583 538,129 1.5469 3.33%
1997-11-27 0 0.600 0.580 0.610 0.580 0.610 962,000 575,500 0.5982 1.507 1.457 1.533 1.457 1.533 382,900 1.5030 -4.76%
1997-11-26 0 0.630 0.590 0.630 0.580 0.630 1,686,000 1,036,500 0.6148 1.583 1.482 1.583 1.457 1.583 671,069 1.5445 6.78%
1997-11-25 0 0.590 0.570 0.600 0.570 0.600 454,000 266,280 0.5865 1.482 1.432 1.507 1.432 1.507 180,703 1.4736 -3.28%
1997-11-24 0 0.610 0.550 0.610 0.580 0.610 788,000 474,520 0.6022 1.533 1.382 1.533 1.457 1.533 313,643 1.5129 3.39%
1997-11-21 0 0.590 0.570 0.600 0.570 0.590 678,000 394,320 0.5816 1.482 1.432 1.507 1.432 1.482 269,861 1.4612 0.00%
1997-11-20 0 0.590 0.590 0.610 0.590 0.600 750,000 443,400 0.5912 1.482 1.482 1.533 1.482 1.507 298,518 1.4853 -1.67%
1997-11-19 0 0.600 0.580 0.610 0.560 0.600 738,000 439,480 0.5955 1.507 1.457 1.533 1.407 1.507 293,742 1.4961 0.00%
1997-11-18 0 0.600 0.590 0.600 0.580 0.610 1,680,000 1,001,000 0.5958 1.507 1.482 1.507 1.457 1.533 668,681 1.4970 3.45%
1997-11-17 0 0.580 0.570 0.610 0.560 0.600 1,200,000 703,900 0.5866 1.457 1.432 1.533 1.407 1.507 477,630 1.4737 1.75%
1997-11-14 0 0.570 0.570 0.590 0.570 0.620 1,070,000 643,300 0.6012 1.432 1.432 1.482 1.432 1.558 425,886 1.5105 1.79%
1997-11-13 0 0.560 0.560 0.580 0.550 0.560 460,000 253,100 0.5502 1.407 1.407 1.457 1.382 1.407 183,091 1.3824 1.82%
1997-11-12 0 0.550 0.550 0.580 0.540 0.590 1,700,000 961,000 0.5653 1.382 1.382 1.457 1.357 1.482 676,642 1.4202 -6.78%
1997-11-11 0 0.590 0.590 0.620 0.590 0.640 1,260,000 781,440 0.6202 1.482 1.482 1.558 1.482 1.608 501,511 1.5582 0.00%
1997-11-10 0 0.590 0.590 0.610 0.590 0.620 880,000 524,200 0.5957 1.482 1.482 1.533 1.482 1.558 350,262 1.4966 -1.67%
1997-11-07 0 0.600 0.630 0.640 0.580 0.600 880,000 516,700 0.5872 1.507 1.583 1.608 1.457 1.507 350,262 1.4752 -4.76%
1997-11-06 0 0.630 0.630 0.640 0.630 0.670 2,256,000 1,472,120 0.6525 1.583 1.583 1.608 1.583 1.683 897,944 1.6394 1.61%
1997-11-05 0 0.620 0.620 0.660 0.620 0.660 1,526,000 983,920 0.6448 1.558 1.558 1.658 1.558 1.658 607,386 1.6199 -8.82%
1997-11-04 0 0.680 0.680 0.690 0.680 0.740 4,116,000 2,890,080 0.7022 1.708 1.708 1.734 1.708 1.859 1,638,269 1.7641 3.03%
1997-11-03 0 0.660 0.650 0.670 0.630 0.670 2,038,000 1,338,800 0.6569 1.658 1.633 1.683 1.583 1.683 811,174 1.6504 1.54%
1997-10-31 0 0.650 0.630 0.650 0.560 0.650 2,018,000 1,243,580 0.6162 1.633 1.583 1.633 1.407 1.633 803,214 1.5483 14.04%
1997-10-30 0 0.570 0.560 0.570 0.530 0.570 1,686,000 930,860 0.5521 1.432 1.407 1.432 1.332 1.432 671,069 1.3871 -1.72%
1997-10-29 0 0.580 0.570 0.600 0.540 0.680 3,076,000 1,835,880 0.5968 1.457 1.432 1.507 1.357 1.708 1,224,324 1.4995 9.43%
1997-10-28 0 0.530 0.530 0.560 0.530 0.600 2,460,000 1,349,100 0.5484 1.332 1.332 1.407 1.332 1.507 979,141 1.3778 -14.52%
1997-10-27 0 0.620 0.620 0.640 0.620 0.720 2,734,000 1,821,820 0.6664 1.558 1.558 1.608 1.558 1.809 1,088,199 1.6742 -11.43%
1997-10-24 0 0.700 0.700 0.710 0.670 0.750 2,744,000 1,929,360 0.7031 1.759 1.759 1.784 1.683 1.884 1,092,180 1.7665 4.48%
1997-10-23 0 0.670 0.610 0.680 0.600 0.810 1,954,000 1,281,780 0.6560 1.683 1.533 1.708 1.507 2.035 777,740 1.6481 -12.99%
1997-10-22 0 0.770 0.770 0.790 0.770 0.820 5,836,000 4,661,820 0.7988 1.935 1.935 1.985 1.935 2.060 2,322,872 2.0069 -3.75%
1997-10-21 0 0.800 0.790 0.830 0.760 0.870 15,900,000 13,350,580 0.8397 2.010 1.985 2.085 1.909 2.186 6,328,591 2.1096 0.00%
1997-10-20 0 0.800 0.800 0.810 0.790 0.880 6,858,000 5,614,660 0.8187 2.010 2.010 2.035 1.985 2.211 2,729,653 2.0569 -3.61%
1997-10-17 0 0.830 0.800 0.830 0.730 0.860 2,212,000 1,794,940 0.8115 2.085 2.010 2.085 1.834 2.161 880,430 2.0387 5.06%
1997-10-16 0 0.790 0.790 0.820 0.750 0.830 1,934,000 1,544,580 0.7986 1.985 1.985 2.060 1.884 2.085 769,780 2.0065 -2.47%
1997-10-15 0 0.810 0.790 0.820 0.730 0.860 2,426,000 1,921,560 0.7921 2.035 1.985 2.060 1.834 2.161 965,608 1.9900 -2.41%
1997-10-14 0 0.830 0.820 0.830 0.830 0.940 4,468,000 4,005,060 0.8964 2.085 2.060 2.085 2.085 2.362 1,778,374 2.2521 -7.78%
1997-10-13 0 0.900 0.900 0.910 0.900 0.990 3,848,000 3,601,440 0.9359 2.261 2.261 2.286 2.261 2.487 1,531,599 2.3514 -1.10%
1997-10-09 0 0.910 0.900 0.930 0.900 1.010 2,694,000 2,548,640 0.9460 2.286 2.261 2.337 2.261 2.538 1,072,278 2.3768 -10.78%
1997-10-08 0 1.020 1.020 1.040 1.010 1.050 3,082,000 3,159,480 1.0251 2.563 2.563 2.613 2.538 2.638 1,226,712 2.5756 -0.97%
1997-10-07 0 1.030 1.030 1.050 0.970 1.040 7,468,000 7,518,760 1.0068 2.588 2.588 2.638 2.437 2.613 2,972,448 2.5295 0.00%
1997-10-06 0 1.030 1.020 1.030 1.000 1.070 10,008,000 10,275,000 1.0267 2.588 2.563 2.588 2.512 2.688 3,983,430 2.5794 -2.83%
1997-10-03 0 1.060 1.050 1.060 1.000 1.170 20,112,000 21,663,700 1.0772 2.663 2.638 2.663 2.512 2.940 8,005,071 2.7062 -7.02%
1997-09-30 0 1.140 1.130 1.140 1.110 1.320 149,716,000 186,500,580 1.2457 2.864 2.839 2.864 2.789 3.316 59,590,652 3.1297

Copyright & disclaimer, Privacy policy

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

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

Back to top