Wuling Motors Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00305  1992-11-23    
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
2026-08-26 0 0.390 0.390 0.395 0.385 0.395 499,000 194,735 0.3903 0.390 0.390 0.395 0.385 0.395 499,000 0.3903 -1.27%
2026-08-25 0 0.395 0.385 0.395 0.385 0.395 800,000 312,150 0.3902 0.395 0.385 0.395 0.385 0.395 800,000 0.3902 1.28%
2026-08-24 0 0.390 0.385 0.390 0.385 0.395 830,000 324,200 0.3906 0.390 0.385 0.390 0.385 0.395 830,000 0.3906 -1.27%
2026-08-21 0 0.395 0.395 0.400 0.395 0.400 130,000 51,400 0.3954 0.395 0.395 0.400 0.395 0.400 130,000 0.3954 0.00%
2026-08-20 0 0.395 0.395 0.405 0.395 0.410 715,000 286,425 0.4006 0.395 0.395 0.405 0.395 0.410 715,000 0.4006 0.00%
2026-08-19 0 0.395 0.390 0.395 0.385 0.395 650,000 254,350 0.3913 0.395 0.390 0.395 0.385 0.395 650,000 0.3913 -1.25%
2026-08-18 0 0.400 0.400 0.405 0.395 0.405 1,120,000 448,200 0.4002 0.400 0.400 0.405 0.395 0.405 1,120,000 0.4002 0.00%
2026-08-17 0 0.400 0.395 0.405 0.395 0.405 350,000 140,150 0.4004 0.400 0.395 0.405 0.395 0.405 350,000 0.4004 0.00%
2026-08-14 0 0.400 0.395 0.400 0.395 0.405 570,000 227,600 0.3993 0.400 0.395 0.400 0.395 0.405 570,000 0.3993 -1.23%
2026-08-13 0 0.405 0.395 0.405 0.400 0.415 530,000 213,100 0.4021 0.405 0.395 0.405 0.400 0.415 530,000 0.4021 -1.22%
2026-08-12 0 0.410 0.400 0.415 0.400 0.415 710,000 287,650 0.4051 0.410 0.400 0.415 0.400 0.415 710,000 0.4051 1.23%
2026-08-11 0 0.405 0.395 0.410 0.400 0.415 510,000 206,400 0.4047 0.405 0.395 0.410 0.400 0.415 510,000 0.4047 -1.22%
2026-08-10 0 0.410 0.400 0.410 0.410 0.415 350,000 143,600 0.4103 0.410 0.400 0.410 0.410 0.415 350,000 0.4103 0.00%
2026-08-07 0 0.410 0.400 0.410 0.390 0.410 1,250,000 506,400 0.4051 0.410 0.400 0.410 0.390 0.410 1,250,000 0.4051 3.80%
2026-08-06 0 0.395 0.395 0.400 0.395 0.410 1,250,000 497,550 0.3980 0.395 0.395 0.400 0.395 0.410 1,250,000 0.3980 -4.82%
2026-08-05 0 0.415 0.405 0.415 0.405 0.420 582,500 239,437 0.4111 0.415 0.405 0.415 0.405 0.420 582,500 0.4111 1.22%
2026-08-04 0 0.410 0.405 0.415 0.400 0.420 530,000 217,000 0.4094 0.410 0.405 0.415 0.400 0.420 530,000 0.4094 -1.20%
2026-08-03 0 0.415 0.405 0.415 0.400 0.425 1,863,600 765,170 0.4106 0.415 0.405 0.415 0.400 0.425 1,863,600 0.4106 3.75%
2026-07-31 0 0.400 0.395 0.400 0.390 0.400 1,010,000 398,100 0.3942 0.400 0.395 0.400 0.390 0.400 1,010,000 0.3942 2.56%
2026-07-30 0 0.390 0.390 0.395 0.385 0.395 1,140,000 445,150 0.3905 0.390 0.390 0.395 0.385 0.395 1,140,000 0.3905 1.30%
2026-07-29 0 0.385 0.385 0.390 0.385 0.395 940,000 367,350 0.3908 0.385 0.385 0.390 0.385 0.395 940,000 0.3908 0.00%
2026-07-28 0 0.385 0.375 0.390 0.380 0.390 818,000 314,590 0.3846 0.385 0.375 0.390 0.380 0.390 818,000 0.3846 0.00%
2026-07-27 0 0.385 0.375 0.385 0.370 0.385 580,000 219,350 0.3782 0.385 0.375 0.385 0.370 0.385 580,000 0.3782 4.05%
2026-07-24 0 0.370 0.365 0.375 0.370 0.380 1,070,000 399,250 0.3731 0.370 0.365 0.375 0.370 0.380 1,070,000 0.3731 0.00%
2026-07-23 0 0.370 0.370 0.375 0.370 0.375 420,000 156,850 0.3735 0.370 0.370 0.375 0.370 0.375 420,000 0.3735 0.00%
2026-07-22 0 0.370 0.370 0.375 0.370 0.380 250,000 93,400 0.3736 0.370 0.370 0.375 0.370 0.380 250,000 0.3736 -1.33%
2026-07-21 0 0.375 0.370 0.380 0.370 0.385 790,000 295,100 0.3735 0.375 0.370 0.380 0.370 0.385 790,000 0.3735 1.35%
2026-07-20 0 0.370 0.370 0.380 0.365 0.380 530,000 197,650 0.3729 0.370 0.370 0.380 0.365 0.380 530,000 0.3729 -1.33%
2026-07-17 0 0.375 0.370 0.375 0.350 0.390 3,633,306 1,333,540 0.3670 0.375 0.370 0.375 0.350 0.390 3,633,306 0.3670 -3.85%
2026-07-16 0 0.390 0.375 0.390 0.375 0.390 1,740,000 663,850 0.3815 0.390 0.375 0.390 0.375 0.390 1,740,000 0.3815 1.30%
2026-07-15 0 0.385 0.375 0.385 0.375 0.395 610,000 234,300 0.3841 0.385 0.375 0.385 0.375 0.395 610,000 0.3841 2.67%
2026-07-14 0 0.375 0.370 0.375 0.365 0.375 620,000 228,500 0.3685 0.375 0.370 0.375 0.365 0.375 620,000 0.3685 0.00%
2026-07-13 0 0.375 0.370 0.380 0.360 0.390 980,000 365,900 0.3734 0.375 0.370 0.380 0.360 0.390 980,000 0.3734 -1.32%
2026-07-10 0 0.380 0.380 0.385 0.380 0.400 400,000 152,900 0.3823 0.380 0.380 0.385 0.380 0.400 400,000 0.3823 0.00%
2026-07-09 0 0.380 0.375 0.380 0.355 0.395 2,480,000 919,700 0.3708 0.380 0.375 0.380 0.355 0.395 2,480,000 0.3708 -2.56%
2026-07-08 0 0.390 0.380 0.390 0.390 0.400 100,000 38,950 0.3895 0.390 0.380 0.390 0.390 0.400 100,000 0.3895 1.30%
2026-07-07 0 0.385 0.370 0.385 0.375 0.400 850,900 322,315 0.3788 0.385 0.370 0.385 0.375 0.400 850,900 0.3788 2.67%
2026-07-06 0 0.375 0.370 0.385 0.375 0.395 510,000 195,500 0.3833 0.375 0.370 0.385 0.375 0.395 510,000 0.3833 -2.60%
2026-07-03 0 0.385 0.380 0.385 0.380 0.390 390,000 148,900 0.3818 0.385 0.380 0.385 0.380 0.390 390,000 0.3818 1.32%
2026-07-02 0 0.380 0.380 0.385 0.370 0.385 1,610,000 606,700 0.3768 0.380 0.380 0.385 0.370 0.385 1,610,000 0.3768 0.00%
2026-06-30 0 0.380 0.370 0.380 0.380 0.390 300,000 115,350 0.3845 0.380 0.370 0.380 0.380 0.390 300,000 0.3845 1.33%
2026-06-29 0 0.375 0.375 0.380 0.370 0.385 390,000 146,950 0.3768 0.375 0.375 0.380 0.370 0.385 390,000 0.3768 1.35%
2026-06-26 0 0.370 0.370 0.375 0.365 0.380 640,000 237,650 0.3713 0.370 0.370 0.375 0.365 0.380 640,000 0.3713 -2.63%
2026-06-25 0 0.380 0.365 0.380 0.365 0.380 1,960,000 729,150 0.3720 0.380 0.365 0.380 0.365 0.380 1,960,000 0.3720 -1.30%
2026-06-24 0 0.385 0.380 0.385 0.370 0.395 1,458,666 554,019 0.3798 0.385 0.380 0.385 0.370 0.395 1,458,666 0.3798 -2.53%
2026-06-23 0 0.395 0.390 0.395 0.390 0.430 1,370,000 544,650 0.3976 0.395 0.390 0.395 0.390 0.430 1,370,000 0.3976 -3.66%
2026-06-22 0 0.410 0.405 0.410 0.390 0.440 1,640,000 672,450 0.4100 0.410 0.405 0.410 0.390 0.440 1,640,000 0.4100 2.50%
2026-06-18 0 0.400 0.395 0.400 0.390 0.400 1,360,000 540,850 0.3977 0.400 0.395 0.400 0.390 0.400 1,360,000 0.3977 1.52%
2026-06-17 0 0.400 0.400 0.405 0.395 0.410 840,000 336,200 0.4002 0.394 0.394 0.399 0.389 0.404 852,792 0.3942 0.00%
2026-06-16 0 0.400 0.400 0.405 0.400 0.410 1,710,000 685,400 0.4008 0.394 0.394 0.399 0.394 0.404 1,736,041 0.3948 -1.23%
2026-06-15 0 0.405 0.400 0.405 0.400 0.410 870,000 348,950 0.4011 0.399 0.394 0.399 0.394 0.404 883,249 0.3951 1.25%
2026-06-12 0 0.400 0.400 0.405 0.400 0.410 1,480,000 597,500 0.4037 0.394 0.394 0.399 0.394 0.404 1,502,538 0.3977 0.00%
2026-06-11 0 0.400 0.400 0.410 0.395 0.405 1,480,000 593,450 0.4010 0.394 0.394 0.404 0.389 0.399 1,502,538 0.3950 -1.23%
2026-06-10 0 0.405 0.405 0.410 0.400 0.415 1,800,000 727,000 0.4039 0.399 0.399 0.404 0.394 0.409 1,827,411 0.3978 -2.41%
2026-06-09 0 0.415 0.405 0.415 0.400 0.415 1,230,000 500,400 0.4068 0.409 0.399 0.409 0.394 0.409 1,248,731 0.4007 1.22%
2026-06-08 0 0.410 0.405 0.410 0.405 0.415 1,750,000 716,800 0.4096 0.404 0.399 0.404 0.399 0.409 1,776,650 0.4035 -1.20%
2026-06-05 0 0.415 0.415 0.420 0.410 0.440 1,318,000 547,780 0.4156 0.409 0.409 0.414 0.404 0.433 1,338,071 0.4094 0.00%
2026-06-04 0 0.415 0.415 0.420 0.410 0.420 690,000 288,450 0.4180 0.409 0.409 0.414 0.404 0.414 700,508 0.4118 -1.19%
2026-06-03 0 0.420 0.420 0.430 0.415 0.430 2,020,000 845,200 0.4184 0.414 0.414 0.424 0.409 0.424 2,050,761 0.4121 -2.33%
2026-06-02 0 0.430 0.420 0.430 0.420 0.430 1,090,000 461,500 0.4234 0.424 0.414 0.424 0.414 0.424 1,106,599 0.4170 2.38%
2026-06-01 0 0.420 0.420 0.430 0.420 0.435 970,000 416,250 0.4291 0.414 0.414 0.424 0.414 0.428 984,772 0.4227 0.00%
2026-05-29 0 0.420 0.415 0.420 0.415 0.420 850,000 355,950 0.4188 0.414 0.409 0.414 0.409 0.414 862,944 0.4125 -1.18%
2026-05-28 0 0.425 0.425 0.430 0.405 0.430 3,480,000 1,427,850 0.4103 0.419 0.419 0.424 0.399 0.424 3,532,995 0.4041 2.41%
2026-05-27 0 0.415 0.415 0.420 0.405 0.440 4,490,000 1,877,150 0.4181 0.409 0.409 0.414 0.399 0.433 4,558,376 0.4118 -5.68%
2026-05-26 0 0.440 0.435 0.440 0.435 0.455 2,330,000 1,033,250 0.4435 0.433 0.428 0.433 0.428 0.448 2,365,482 0.4368 -2.22%
2026-05-22 0 0.450 0.450 0.455 0.450 0.460 1,320,000 595,650 0.4513 0.443 0.443 0.448 0.443 0.453 1,340,102 0.4445 0.00%
2026-05-21 0 0.450 0.450 0.455 0.450 0.465 1,610,000 732,800 0.4552 0.443 0.443 0.448 0.443 0.458 1,634,518 0.4483 -1.10%
2026-05-20 0 0.455 0.455 0.465 0.455 0.470 1,320,000 615,750 0.4665 0.448 0.448 0.458 0.448 0.463 1,340,102 0.4595 -3.19%
2026-05-19 0 0.470 0.460 0.470 0.455 0.470 760,000 350,350 0.4610 0.463 0.453 0.463 0.448 0.463 771,574 0.4541 2.17%
2026-05-18 0 0.460 0.460 0.465 0.450 0.465 1,470,000 668,150 0.4545 0.453 0.453 0.458 0.443 0.458 1,492,386 0.4477 0.00%
2026-05-15 0 0.460 0.460 0.470 0.455 0.470 1,840,000 848,350 0.4611 0.453 0.453 0.463 0.448 0.463 1,868,020 0.4541 -2.13%
2026-05-14 0 0.470 0.460 0.470 0.460 0.470 1,260,000 585,650 0.4648 0.463 0.453 0.463 0.453 0.463 1,279,188 0.4578 0.00%
2026-05-13 0 0.470 0.465 0.470 0.465 0.480 1,450,000 681,100 0.4697 0.463 0.458 0.463 0.458 0.473 1,472,081 0.4627 -2.08%
2026-05-12 0 0.480 0.480 0.485 0.475 0.490 1,980,000 949,600 0.4796 0.473 0.473 0.478 0.468 0.483 2,010,152 0.4724 0.00%
2026-05-11 0 0.480 0.480 0.485 0.470 0.495 2,460,000 1,194,600 0.4856 0.473 0.473 0.478 0.463 0.488 2,497,462 0.4783 0.00%
2026-05-08 0 0.480 0.475 0.480 0.475 0.520 7,080,000 3,491,100 0.4931 0.473 0.468 0.473 0.468 0.512 7,187,817 0.4857 1.05%
2026-05-07 0 0.475 0.475 0.485 0.475 0.490 2,140,000 1,029,350 0.4810 0.468 0.468 0.478 0.468 0.483 2,172,589 0.4738 -1.04%
2026-05-06 0 0.480 0.475 0.480 0.470 0.485 1,400,000 669,900 0.4785 0.473 0.468 0.473 0.463 0.478 1,421,320 0.4713 0.00%
2026-05-05 0 0.480 0.480 0.485 0.470 0.485 2,540,000 1,219,350 0.4801 0.473 0.473 0.478 0.463 0.478 2,578,680 0.4729 2.13%
2026-05-04 0 0.470 0.465 0.475 0.450 0.500 3,640,000 1,720,900 0.4728 0.463 0.458 0.468 0.443 0.493 3,695,431 0.4657 2.17%
2026-04-30 0 0.460 0.455 0.460 0.450 0.465 1,340,000 613,300 0.4577 0.453 0.448 0.453 0.443 0.458 1,360,406 0.4508 1.10%
2026-04-29 0 0.455 0.450 0.455 0.450 0.455 460,000 207,250 0.4505 0.448 0.443 0.448 0.443 0.448 467,005 0.4438 2.25%
2026-04-28 0 0.445 0.445 0.450 0.445 0.450 1,200,000 535,150 0.4460 0.438 0.438 0.443 0.438 0.443 1,218,274 0.4393 -1.11%
2026-04-27 0 0.450 0.450 0.460 0.450 0.460 580,000 261,100 0.4502 0.443 0.443 0.453 0.443 0.453 588,832 0.4434 0.00%
2026-04-24 0 0.450 0.450 0.455 0.445 0.455 1,400,000 631,600 0.4511 0.443 0.443 0.448 0.438 0.448 1,421,320 0.4444 0.00%
2026-04-23 0 0.450 0.450 0.460 0.450 0.460 1,650,400 747,972 0.4532 0.443 0.443 0.453 0.443 0.453 1,675,533 0.4464 -2.17%
2026-04-22 0 0.460 0.455 0.460 0.455 0.465 2,320,000 1,067,800 0.4603 0.453 0.448 0.453 0.448 0.458 2,355,330 0.4534 -1.08%
2026-04-21 0 0.465 0.465 0.470 0.465 0.475 1,450,000 678,950 0.4682 0.458 0.458 0.463 0.458 0.468 1,472,081 0.4612 -2.11%
2026-04-20 0 0.475 0.465 0.475 0.465 0.475 2,240,000 1,048,550 0.4681 0.468 0.458 0.468 0.458 0.468 2,274,112 0.4611 0.00%
2026-04-17 0 0.475 0.470 0.475 0.470 0.475 260,000 123,100 0.4735 0.468 0.463 0.468 0.463 0.468 263,959 0.4664 1.06%
2026-04-16 0 0.470 0.470 0.475 0.460 0.475 1,420,000 666,650 0.4695 0.463 0.463 0.468 0.453 0.468 1,441,624 0.4624 0.00%
2026-04-15 0 0.470 0.465 0.470 0.465 0.475 734,001 344,680 0.4696 0.463 0.458 0.463 0.458 0.468 745,179 0.4625 0.00%
2026-04-14 0 0.470 0.465 0.470 0.465 0.480 430,000 201,700 0.4691 0.463 0.458 0.463 0.458 0.473 436,548 0.4620 -1.05%
2026-04-13 0 0.475 0.460 0.475 0.435 0.475 1,880,000 852,900 0.4537 0.468 0.453 0.468 0.428 0.468 1,908,629 0.4469 2.15%
2026-04-10 0 0.465 0.460 0.475 0.415 0.480 4,259,999 1,942,349 0.4560 0.458 0.453 0.468 0.409 0.473 4,324,872 0.4491 -2.11%
2026-04-09 0 0.475 0.470 0.475 0.470 0.480 560,000 266,500 0.4759 0.468 0.463 0.468 0.463 0.473 568,528 0.4688 -1.04%
2026-04-08 0 0.480 0.470 0.480 0.455 0.480 6,480,685 3,006,204 0.4639 0.473 0.463 0.473 0.448 0.473 6,579,376 0.4569 3.23%
2026-04-02 0 0.465 0.465 0.470 0.460 0.475 1,550,000 717,000 0.4626 0.458 0.458 0.463 0.453 0.468 1,573,604 0.4556 -2.11%
2026-04-01 0 0.475 0.470 0.475 0.465 0.475 1,430,000 672,400 0.4702 0.468 0.463 0.468 0.458 0.468 1,451,777 0.4632 2.15%
2026-03-31 0 0.465 0.465 0.470 0.465 0.470 480,000 224,600 0.4679 0.458 0.458 0.463 0.458 0.463 487,310 0.4609 1.09%
2026-03-30 0 0.460 0.460 0.465 0.460 0.470 660,000 307,350 0.4657 0.453 0.453 0.458 0.453 0.463 670,051 0.4587 -2.13%
2026-03-27 0 0.470 0.470 0.475 0.460 0.470 1,330,000 620,050 0.4662 0.463 0.463 0.468 0.453 0.463 1,350,254 0.4592 1.08%
2026-03-26 0 0.465 0.460 0.475 0.460 0.470 1,070,000 495,650 0.4632 0.458 0.453 0.468 0.453 0.463 1,086,294 0.4563 -1.06%
2026-03-25 0 0.470 0.465 0.475 0.460 0.470 540,000 251,850 0.4664 0.463 0.458 0.468 0.453 0.463 548,223 0.4594 1.08%
2026-03-24 0 0.465 0.465 0.470 0.455 0.465 660,000 305,600 0.4630 0.458 0.458 0.463 0.448 0.458 670,051 0.4561 2.20%
2026-03-23 0 0.455 0.455 0.460 0.450 0.460 1,800,000 818,850 0.4549 0.448 0.448 0.453 0.443 0.453 1,827,411 0.4481 -2.15%
2026-03-20 0 0.465 0.465 0.470 0.460 0.470 500,000 233,000 0.4660 0.458 0.458 0.463 0.453 0.463 507,614 0.4590 -1.06%
2026-03-19 0 0.470 0.470 0.475 0.470 0.475 700,000 330,350 0.4719 0.463 0.463 0.468 0.463 0.468 710,660 0.4648 0.00%
2026-03-18 0 0.470 0.470 0.475 0.460 0.475 500,000 235,000 0.4700 0.463 0.463 0.468 0.453 0.468 507,614 0.4630 0.00%
2026-03-17 0 0.470 0.470 0.485 0.470 0.485 1,300,000 622,850 0.4791 0.463 0.463 0.478 0.463 0.478 1,319,797 0.4719 -1.05%
2026-03-16 0 0.475 0.470 0.480 0.465 0.475 1,030,000 485,100 0.4710 0.468 0.463 0.473 0.458 0.468 1,045,685 0.4639 1.06%
2026-03-13 0 0.470 0.470 0.475 0.450 0.495 6,660,000 3,104,000 0.4661 0.463 0.463 0.468 0.443 0.488 6,761,421 0.4591 -6.00%
2026-03-12 0 0.500 0.495 0.500 0.485 0.510 700,000 346,850 0.4955 0.493 0.488 0.493 0.478 0.502 710,660 0.4881 0.00%
2026-03-11 0 0.500 0.495 0.500 0.495 0.530 4,230,000 2,145,550 0.5072 0.493 0.488 0.493 0.488 0.522 4,294,416 0.4996 4.17%
2026-03-10 0 0.480 0.475 0.480 0.470 0.485 1,810,000 865,700 0.4783 0.473 0.468 0.473 0.463 0.478 1,837,563 0.4711 0.00%
2026-03-09 0 0.480 0.470 0.475 0.450 0.485 2,650,000 1,230,100 0.4642 0.473 0.463 0.468 0.443 0.478 2,690,355 0.4572 -1.03%
2026-03-06 0 0.485 0.475 0.490 0.470 0.490 1,030,000 495,650 0.4812 0.478 0.468 0.483 0.463 0.483 1,045,685 0.4740 2.11%
2026-03-05 0 0.475 0.475 0.480 0.470 0.485 1,150,000 549,800 0.4781 0.468 0.468 0.473 0.463 0.478 1,167,513 0.4709 3.26%
2026-03-04 0 0.460 0.455 0.465 0.450 0.470 1,790,000 819,350 0.4577 0.453 0.448 0.458 0.443 0.463 1,817,259 0.4509 -1.08%
2026-03-03 0 0.465 0.465 0.470 0.465 0.480 2,020,000 946,700 0.4687 0.458 0.458 0.463 0.458 0.473 2,050,761 0.4616 -3.12%
2026-03-02 0 0.480 0.470 0.480 0.470 0.495 2,770,000 1,313,700 0.4743 0.473 0.463 0.473 0.463 0.488 2,812,183 0.4671 -4.00%
2026-02-27 0 0.500 0.495 0.500 0.485 0.500 1,030,000 505,550 0.4908 0.493 0.488 0.493 0.478 0.493 1,045,685 0.4835 2.04%
2026-02-26 0 0.490 0.485 0.490 0.485 0.495 1,700,000 830,000 0.4882 0.483 0.478 0.483 0.478 0.488 1,725,888 0.4809 -1.01%
2026-02-25 0 0.495 0.490 0.495 0.490 0.500 1,470,000 724,000 0.4925 0.488 0.483 0.488 0.483 0.493 1,492,386 0.4851 -1.00%
2026-02-24 0 0.500 0.490 0.500 0.485 0.500 1,500,000 737,100 0.4914 0.493 0.483 0.493 0.478 0.493 1,522,843 0.4840 -1.96%
2026-02-23 0 0.510 0.500 0.510 0.485 0.510 1,060,000 526,350 0.4966 0.502 0.493 0.502 0.478 0.502 1,076,142 0.4891 3.03%
2026-02-20 0 0.495 0.490 0.495 0.485 0.495 560,000 273,100 0.4877 0.488 0.483 0.488 0.478 0.488 568,528 0.4804 0.00%
2026-02-16 0 0.495 0.490 0.510 0.475 0.495 760,000 371,200 0.4884 0.488 0.483 0.502 0.468 0.488 771,574 0.4811 0.00%
2026-02-13 0 0.495 0.485 0.495 0.485 0.500 1,310,000 643,500 0.4912 0.488 0.478 0.488 0.478 0.493 1,329,949 0.4839 -1.00%
2026-02-12 0 0.500 0.495 0.500 0.495 0.510 880,000 439,450 0.4994 0.493 0.488 0.493 0.488 0.502 893,401 0.4919 -1.96%
2026-02-11 0 0.510 0.500 0.510 0.500 0.510 750,000 378,800 0.5051 0.502 0.493 0.502 0.493 0.502 761,421 0.4975 0.00%
2026-02-10 0 0.510 0.500 0.510 0.495 0.520 1,362,000 682,060 0.5008 0.502 0.493 0.502 0.488 0.512 1,382,741 0.4933 0.00%
2026-02-09 0 0.510 0.500 0.510 0.500 0.510 980,000 494,200 0.5043 0.502 0.493 0.502 0.493 0.502 994,924 0.4967 2.00%
2026-02-06 0 0.500 0.495 0.500 0.490 0.510 1,180,000 585,250 0.4960 0.493 0.488 0.493 0.483 0.502 1,197,970 0.4885 0.00%
2026-02-05 0 0.500 0.495 0.500 0.495 0.510 1,870,000 930,800 0.4978 0.493 0.488 0.493 0.488 0.502 1,898,477 0.4903 0.00%
2026-02-04 0 0.500 0.500 0.510 0.500 0.510 480,000 242,400 0.5050 0.493 0.493 0.502 0.493 0.502 487,310 0.4974 -1.96%
2026-02-03 0 0.510 0.500 0.510 0.490 0.510 1,820,000 907,700 0.4987 0.502 0.493 0.502 0.483 0.502 1,847,716 0.4913 0.00%
2026-02-02 0 0.510 0.500 0.510 0.495 0.520 3,080,000 1,549,050 0.5029 0.502 0.493 0.502 0.488 0.512 3,126,904 0.4954 -1.92%
2026-01-30 0 0.520 0.510 0.520 0.510 0.530 680,000 348,100 0.5119 0.512 0.502 0.512 0.502 0.522 690,355 0.5042 -1.89%
2026-01-29 0 0.530 0.520 0.530 0.520 0.540 2,050,000 1,072,900 0.5234 0.522 0.512 0.522 0.512 0.532 2,081,218 0.5155 -1.85%
2026-01-28 0 0.540 0.530 0.540 0.520 0.560 3,410,000 1,830,400 0.5368 0.532 0.522 0.532 0.512 0.552 3,461,929 0.5287 -1.82%
2026-01-27 0 0.550 0.540 0.550 0.520 0.560 2,359,400 1,286,741 0.5454 0.542 0.532 0.542 0.512 0.552 2,395,330 0.5372 5.77%
2026-01-26 0 0.520 0.520 0.530 0.510 0.530 2,360,000 1,221,000 0.5174 0.512 0.512 0.522 0.502 0.522 2,395,939 0.5096 -1.89%
2026-01-23 0 0.530 0.520 0.530 0.520 0.540 1,370,000 727,500 0.5310 0.522 0.512 0.522 0.512 0.532 1,390,863 0.5231 -1.85%
2026-01-22 0 0.540 0.530 0.550 0.530 0.570 3,950,000 2,176,500 0.5510 0.532 0.522 0.542 0.522 0.561 4,010,152 0.5427 0.00%
2026-01-21 0 0.540 0.540 0.550 0.520 0.570 5,630,000 3,026,400 0.5375 0.532 0.532 0.542 0.512 0.561 5,715,736 0.5295 -5.26%
2026-01-20 0 0.570 0.550 0.570 0.520 0.570 8,972,000 4,963,410 0.5532 0.561 0.542 0.561 0.512 0.561 9,108,629 0.5449 7.55%
2026-01-19 0 0.530 0.530 0.540 0.480 0.540 10,170,000 5,360,150 0.5271 0.522 0.522 0.532 0.473 0.532 10,324,873 0.5191 9.28%
2026-01-16 0 0.485 0.485 0.490 0.480 0.490 1,810,000 880,550 0.4865 0.478 0.478 0.483 0.473 0.483 1,837,563 0.4792 0.00%
2026-01-15 0 0.485 0.485 0.490 0.480 0.485 1,560,000 756,050 0.4846 0.478 0.478 0.483 0.473 0.478 1,583,756 0.4774 0.00%
2026-01-14 0 0.485 0.480 0.485 0.475 0.485 1,770,000 848,300 0.4793 0.478 0.473 0.478 0.468 0.478 1,796,954 0.4721 1.04%
2026-01-13 0 0.480 0.480 0.485 0.470 0.485 1,860,000 897,750 0.4827 0.473 0.473 0.478 0.463 0.478 1,888,325 0.4754 2.13%
2026-01-12 0 0.470 0.470 0.485 0.470 0.480 1,300,000 619,550 0.4766 0.463 0.463 0.478 0.463 0.473 1,319,797 0.4694 -2.08%
2026-01-09 0 0.480 0.480 0.485 0.480 0.490 1,010,000 490,500 0.4856 0.473 0.473 0.478 0.473 0.483 1,025,381 0.4784 2.13%
2026-01-08 0 0.470 0.470 0.480 0.470 0.480 917,525 435,086 0.4742 0.463 0.463 0.473 0.463 0.473 931,497 0.4671 -2.08%
2026-01-07 0 0.480 0.480 0.485 0.480 0.490 840,000 405,900 0.4832 0.473 0.473 0.478 0.473 0.483 852,792 0.4760 -2.04%
2026-01-06 0 0.490 0.490 0.495 0.490 0.495 1,730,000 852,550 0.4928 0.483 0.483 0.488 0.483 0.488 1,756,345 0.4854 0.00%
2026-01-05 0 0.490 0.485 0.495 0.465 0.490 2,560,000 1,219,450 0.4763 0.483 0.478 0.488 0.458 0.483 2,598,985 0.4692 5.38%
2026-01-02 0 0.465 0.460 0.470 0.455 0.470 1,060,000 491,900 0.4641 0.458 0.453 0.463 0.448 0.463 1,076,142 0.4571 2.20%
2025-12-31 0 0.455 0.455 0.465 0.450 0.460 860,000 393,850 0.4580 0.448 0.448 0.458 0.443 0.453 873,096 0.4511 0.00%
2025-12-30 0 0.455 0.450 0.455 0.450 0.455 1,780,000 803,200 0.4512 0.448 0.443 0.448 0.443 0.448 1,807,107 0.4445 0.00%
2025-12-29 0 0.455 0.455 0.460 0.455 0.465 940,000 433,800 0.4615 0.448 0.448 0.453 0.448 0.458 954,315 0.4546 -1.09%
2025-12-24 0 0.460 0.460 0.465 0.460 0.460 246,055 113,064 0.4595 0.453 0.453 0.458 0.453 0.453 249,802 0.4526 0.00%
2025-12-23 0 0.460 0.460 0.465 0.460 0.465 870,000 402,550 0.4627 0.453 0.453 0.458 0.453 0.458 883,249 0.4558 -1.08%
2025-12-22 0 0.465 0.465 0.470 0.465 0.475 960,000 448,750 0.4674 0.458 0.458 0.463 0.458 0.468 974,619 0.4604 -1.06%
2025-12-19 0 0.470 0.465 0.475 0.465 0.470 480,000 223,650 0.4659 0.463 0.458 0.468 0.458 0.463 487,310 0.4589 0.00%
2025-12-18 0 0.470 0.465 0.470 0.465 0.475 900,000 420,750 0.4675 0.463 0.458 0.463 0.458 0.468 913,706 0.4605 -1.05%
2025-12-17 0 0.475 0.475 0.480 0.475 0.480 490,000 233,000 0.4755 0.468 0.468 0.473 0.468 0.473 497,462 0.4684 0.00%
2025-12-16 0 0.475 0.470 0.475 0.470 0.475 1,620,000 766,250 0.4730 0.468 0.463 0.468 0.463 0.468 1,644,670 0.4659 -1.04%
2025-12-15 0 0.480 0.480 0.485 0.480 0.485 640,000 308,550 0.4821 0.473 0.473 0.478 0.473 0.478 649,746 0.4749 1.05%
2025-12-12 0 0.475 0.475 0.480 0.460 0.485 3,890,000 1,825,200 0.4692 0.468 0.468 0.473 0.453 0.478 3,949,239 0.4622 4.40%
2025-12-11 0 0.455 0.455 0.465 0.455 0.465 1,570,000 722,400 0.4601 0.448 0.448 0.458 0.448 0.458 1,593,909 0.4532 -1.09%
2025-12-10 0 0.460 0.455 0.465 0.455 0.465 1,800,000 826,200 0.4590 0.453 0.448 0.458 0.448 0.458 1,827,411 0.4521 -2.13%
2025-12-09 0 0.470 0.460 0.470 0.465 0.470 1,570,000 732,750 0.4667 0.463 0.453 0.463 0.458 0.463 1,593,909 0.4597 0.00%
2025-12-08 0 0.470 0.465 0.470 0.465 0.470 1,010,000 473,100 0.4684 0.463 0.458 0.463 0.458 0.463 1,025,381 0.4614 0.00%
2025-12-05 0 0.470 0.470 0.475 0.465 0.470 440,000 206,250 0.4688 0.463 0.463 0.468 0.458 0.463 446,701 0.4617 1.08%
2025-12-04 0 0.465 0.460 0.465 0.460 0.465 820,000 380,250 0.4637 0.458 0.453 0.458 0.453 0.458 832,487 0.4568 0.00%
2025-12-03 0 0.465 0.465 0.470 0.465 0.470 380,000 177,750 0.4678 0.458 0.458 0.463 0.458 0.463 385,787 0.4607 -1.06%
2025-12-02 0 0.470 0.465 0.470 0.465 0.470 1,190,000 557,500 0.4685 0.463 0.458 0.463 0.458 0.463 1,208,122 0.4615 1.08%
2025-12-01 0 0.465 0.465 0.470 0.460 0.470 1,550,000 721,750 0.4656 0.458 0.458 0.463 0.453 0.463 1,573,604 0.4587 -1.06%
2025-11-28 0 0.470 0.470 0.475 0.470 0.480 1,750,000 831,750 0.4753 0.463 0.463 0.468 0.463 0.473 1,776,650 0.4682 -1.05%
2025-11-27 0 0.475 0.475 0.480 0.475 0.485 650,000 311,700 0.4795 0.468 0.468 0.473 0.468 0.478 659,898 0.4723 1.06%
2025-11-26 0 0.470 0.470 0.480 0.470 0.480 870,000 411,850 0.4734 0.463 0.463 0.473 0.463 0.473 883,249 0.4663 0.00%
2025-11-25 0 0.470 0.470 0.475 0.465 0.480 790,000 373,300 0.4725 0.463 0.463 0.468 0.458 0.473 802,030 0.4654 0.00%
2025-11-24 0 0.470 0.470 0.475 0.460 0.480 1,160,000 548,350 0.4727 0.463 0.463 0.468 0.453 0.473 1,177,665 0.4656 2.17%
2025-11-21 0 0.460 0.455 0.460 0.450 0.465 1,890,000 863,600 0.4569 0.453 0.448 0.453 0.443 0.458 1,918,782 0.4501 -3.16%
2025-11-20 0 0.475 0.470 0.480 0.465 0.480 1,202,400 568,270 0.4726 0.468 0.463 0.473 0.458 0.473 1,220,711 0.4655 2.15%
2025-11-19 0 0.465 0.460 0.470 0.450 0.475 4,120,000 1,899,550 0.4611 0.458 0.453 0.463 0.443 0.468 4,182,741 0.4541 -1.06%
2025-11-18 0 0.470 0.470 0.480 0.470 0.490 3,903,088 1,873,939 0.4801 0.463 0.463 0.473 0.463 0.483 3,962,526 0.4729 -4.08%
2025-11-17 0 0.490 0.490 0.495 0.485 0.495 2,780,000 1,365,700 0.4913 0.483 0.483 0.488 0.478 0.488 2,822,335 0.4839 -2.00%
2025-11-14 0 0.500 0.495 0.500 0.495 0.510 2,540,000 1,270,550 0.5002 0.493 0.488 0.493 0.488 0.502 2,578,680 0.4927 0.00%
2025-11-13 0 0.500 0.500 0.510 0.500 0.510 1,860,000 932,700 0.5015 0.493 0.493 0.502 0.493 0.502 1,888,325 0.4939 0.00%
2025-11-12 0 0.500 0.500 0.510 0.495 0.510 1,251,000 625,310 0.4998 0.493 0.493 0.502 0.488 0.502 1,270,051 0.4924 1.01%
2025-11-11 0 0.495 0.495 0.500 0.495 0.510 3,730,000 1,870,400 0.5014 0.488 0.488 0.493 0.488 0.502 3,786,802 0.4939 -1.00%
2025-11-10 0 0.500 0.500 0.510 0.495 0.510 1,420,000 714,600 0.5032 0.493 0.493 0.502 0.488 0.502 1,441,624 0.4957 0.00%
2025-11-07 0 0.500 0.500 0.510 0.500 0.510 4,060,000 2,034,800 0.5012 0.493 0.493 0.502 0.493 0.502 4,121,827 0.4937 -1.96%
2025-11-06 0 0.510 0.510 0.520 0.500 0.520 1,710,000 872,600 0.5103 0.502 0.502 0.512 0.493 0.512 1,736,041 0.5026 2.00%
2025-11-05 0 0.500 0.500 0.510 0.500 0.510 1,150,000 579,000 0.5035 0.493 0.493 0.502 0.493 0.502 1,167,513 0.4959 0.00%
2025-11-04 0 0.500 0.500 0.510 0.500 0.510 1,160,000 587,800 0.5067 0.493 0.493 0.502 0.493 0.502 1,177,665 0.4991 -1.96%
2025-11-03 0 0.510 0.510 0.520 0.500 0.510 1,440,000 730,600 0.5074 0.502 0.502 0.512 0.493 0.502 1,461,929 0.4998 0.00%
2025-10-31 0 0.510 0.500 0.510 0.500 0.510 2,670,000 1,350,000 0.5056 0.502 0.493 0.502 0.493 0.502 2,710,660 0.4980 -1.92%
2025-10-30 0 0.520 0.510 0.520 0.500 0.520 2,820,000 1,438,100 0.5100 0.512 0.502 0.512 0.493 0.512 2,862,944 0.5023 0.00%
2025-10-28 0 0.520 0.510 0.520 0.510 0.540 3,460,000 1,806,000 0.5220 0.512 0.502 0.512 0.502 0.532 3,512,690 0.5141 -1.89%
2025-10-27 0 0.530 0.530 0.540 0.530 0.540 2,150,000 1,154,500 0.5370 0.522 0.522 0.532 0.522 0.532 2,182,741 0.5289 0.00%
2025-10-24 0 0.530 0.530 0.540 0.530 0.540 1,890,000 1,004,900 0.5317 0.522 0.522 0.532 0.522 0.532 1,918,782 0.5237 0.00%
2025-10-23 0 0.530 0.530 0.540 0.520 0.540 1,045,000 553,750 0.5299 0.522 0.522 0.532 0.512 0.532 1,060,914 0.5220 0.00%
2025-10-22 0 0.530 0.530 0.540 0.520 0.540 1,460,000 776,800 0.5321 0.522 0.522 0.532 0.512 0.532 1,482,234 0.5241 0.00%
2025-10-21 0 0.530 0.530 0.540 0.530 0.550 2,140,000 1,161,000 0.5425 0.522 0.522 0.532 0.522 0.542 2,172,589 0.5344 0.00%
2025-10-20 0 0.530 0.520 0.530 0.510 0.530 1,670,000 870,300 0.5211 0.522 0.512 0.522 0.502 0.522 1,695,431 0.5133 1.92%
2025-10-17 0 0.520 0.510 0.520 0.510 0.540 3,980,000 2,087,500 0.5245 0.512 0.502 0.512 0.502 0.532 4,040,609 0.5166 -3.70%
2025-10-16 0 0.540 0.520 0.540 0.520 0.540 3,710,000 1,964,700 0.5296 0.532 0.512 0.532 0.512 0.532 3,766,497 0.5216 0.00%
2025-10-15 0 0.540 0.530 0.540 0.520 0.540 3,090,000 1,645,300 0.5325 0.532 0.522 0.532 0.512 0.532 3,137,056 0.5245 1.89%
2025-10-14 0 0.530 0.520 0.530 0.510 0.550 4,390,000 2,300,900 0.5241 0.522 0.512 0.522 0.502 0.542 4,456,853 0.5163 -1.85%
2025-10-13 0 0.540 0.530 0.540 0.510 0.540 5,870,000 3,090,100 0.5264 0.532 0.522 0.532 0.502 0.532 5,959,391 0.5185 -1.82%
2025-10-10 0 0.550 0.540 0.550 0.540 0.570 6,240,000 3,448,500 0.5526 0.542 0.532 0.542 0.532 0.561 6,335,025 0.5444 -5.17%
2025-10-09 0 0.580 0.570 0.580 0.570 0.590 2,930,000 1,688,600 0.5763 0.571 0.561 0.571 0.561 0.581 2,974,619 0.5677 1.75%
2025-10-08 0 0.570 0.570 0.580 0.560 0.580 2,940,200 1,666,012 0.5666 0.561 0.561 0.571 0.552 0.571 2,984,975 0.5581 0.00%
2025-10-06 0 0.570 0.570 0.580 0.570 0.590 1,680,000 972,000 0.5786 0.561 0.561 0.571 0.561 0.581 1,705,584 0.5699 -3.39%
2025-10-03 0 0.590 0.590 0.600 0.580 0.600 2,580,000 1,516,200 0.5877 0.581 0.581 0.591 0.571 0.591 2,619,289 0.5789 -1.67%
2025-10-02 0 0.600 0.590 0.600 0.570 0.610 6,490,000 3,856,000 0.5941 0.591 0.581 0.591 0.561 0.601 6,588,832 0.5852 5.26%
2025-09-30 0 0.570 0.560 0.580 0.550 0.580 3,609,500 2,038,330 0.5647 0.561 0.552 0.571 0.542 0.571 3,664,467 0.5562 1.79%
2025-09-29 0 0.560 0.560 0.570 0.520 0.580 4,460,400 2,483,008 0.5567 0.552 0.552 0.561 0.512 0.571 4,528,325 0.5483 7.69%
2025-09-26 0 0.520 0.520 0.530 0.520 0.550 4,810,000 2,561,500 0.5325 0.512 0.512 0.522 0.512 0.542 4,883,249 0.5245 -5.45%
2025-09-25 0 0.550 0.540 0.550 0.540 0.560 3,350,000 1,834,300 0.5476 0.542 0.532 0.542 0.532 0.552 3,401,015 0.5393 -1.79%
2025-09-24 0 0.560 0.550 0.560 0.550 0.570 2,590,000 1,434,900 0.5540 0.552 0.542 0.552 0.542 0.561 2,629,442 0.5457 0.00%
2025-09-23 0 0.560 0.560 0.570 0.560 0.580 3,360,000 1,897,900 0.5649 0.552 0.552 0.561 0.552 0.571 3,411,168 0.5564 -3.45%
2025-09-22 0 0.580 0.570 0.580 0.580 0.600 4,666,000 2,715,750 0.5820 0.571 0.561 0.571 0.571 0.591 4,737,056 0.5733 -1.69%
2025-09-19 0 0.590 0.580 0.590 0.570 0.590 2,620,000 1,522,600 0.5811 0.581 0.571 0.581 0.561 0.581 2,659,898 0.5724 1.72%
2025-09-18 0 0.580 0.580 0.590 0.570 0.610 6,765,000 3,930,200 0.5810 0.571 0.571 0.581 0.561 0.601 6,868,020 0.5722 -3.33%
2025-09-17 0 0.600 0.590 0.600 0.590 0.610 5,155,000 3,097,550 0.6009 0.591 0.581 0.591 0.581 0.601 5,233,503 0.5919 0.00%
2025-09-16 0 0.600 0.590 0.600 0.580 0.600 3,440,000 2,033,700 0.5912 0.591 0.581 0.591 0.571 0.591 3,492,386 0.5823 0.00%
2025-09-15 0 0.600 0.600 0.610 0.590 0.610 3,040,000 1,826,200 0.6007 0.591 0.591 0.601 0.581 0.601 3,086,294 0.5917 -1.64%
2025-09-12 0 0.610 0.600 0.610 0.600 0.610 2,940,000 1,772,100 0.6028 0.601 0.591 0.601 0.591 0.601 2,984,772 0.5937 1.67%
2025-09-11 0 0.600 0.600 0.610 0.600 0.620 1,560,000 946,600 0.6068 0.591 0.591 0.601 0.591 0.611 1,583,756 0.5977 -3.23%
2025-09-10 0 0.620 0.610 0.620 0.590 0.620 4,970,000 3,007,600 0.6052 0.611 0.601 0.611 0.581 0.611 5,045,685 0.5961 1.64%
2025-09-09 0 0.610 0.610 0.620 0.610 0.630 4,330,000 2,667,700 0.6161 0.601 0.601 0.611 0.601 0.621 4,395,939 0.6069 -3.17%
2025-09-08 0 0.630 0.620 0.630 0.610 0.650 6,540,000 4,154,900 0.6353 0.621 0.611 0.621 0.601 0.640 6,639,594 0.6258 3.28%
2025-09-05 0 0.610 0.610 0.620 0.570 0.620 13,430,000 7,844,700 0.5841 0.601 0.601 0.611 0.561 0.611 13,634,518 0.5754 1.67%
2025-09-04 0 0.600 0.590 0.600 0.580 0.620 4,840,000 2,892,100 0.5975 0.591 0.581 0.591 0.571 0.611 4,913,706 0.5886 -3.23%
2025-09-03 0 0.620 0.620 0.640 0.620 0.650 3,380,000 2,131,200 0.6305 0.611 0.611 0.630 0.611 0.640 3,431,472 0.6211 -1.59%
2025-09-02 0 0.630 0.630 0.640 0.620 0.660 8,480,000 5,419,300 0.6391 0.621 0.621 0.630 0.611 0.650 8,609,137 0.6295 -4.55%
2025-09-01 0 0.660 0.660 0.670 0.660 0.690 5,460,000 3,656,600 0.6697 0.650 0.650 0.660 0.650 0.680 5,543,147 0.6597 -2.94%
2025-08-29 0 0.680 0.680 0.690 0.680 0.720 6,170,000 4,264,300 0.6911 0.670 0.670 0.680 0.670 0.709 6,263,959 0.6808 -4.23%
2025-08-28 0 0.710 0.700 0.710 0.670 0.720 12,120,000 8,520,400 0.7030 0.699 0.689 0.699 0.660 0.709 12,304,569 0.6925 2.90%
2025-08-27 0 0.690 0.690 0.700 0.680 0.750 18,350,000 12,866,300 0.7012 0.680 0.680 0.689 0.670 0.739 18,629,442 0.6906 -4.17%
2025-08-26 0 0.720 0.710 0.720 0.670 0.720 15,100,000 10,608,960 0.7026 0.709 0.699 0.709 0.660 0.709 15,329,949 0.6920 7.46%
2025-08-25 0 0.670 0.660 0.670 0.630 0.670 9,510,000 6,211,600 0.6532 0.660 0.650 0.660 0.621 0.660 9,654,822 0.6434 6.35%
2025-08-22 0 0.630 0.630 0.650 0.630 0.660 7,468,000 4,803,920 0.6433 0.621 0.621 0.640 0.621 0.650 7,581,726 0.6336 -3.08%
2025-08-21 0 0.650 0.650 0.660 0.640 0.660 5,971,000 3,891,010 0.6517 0.640 0.640 0.650 0.630 0.650 6,061,929 0.6419 1.56%
2025-08-20 0 0.640 0.630 0.650 0.620 0.650 4,815,100 3,067,460 0.6371 0.630 0.621 0.640 0.611 0.640 4,888,426 0.6275 0.00%
2025-08-19 0 0.640 0.630 0.640 0.630 0.680 10,790,000 6,963,800 0.6454 0.630 0.621 0.630 0.621 0.670 10,954,315 0.6357 -4.48%
2025-08-18 0 0.670 0.670 0.680 0.600 0.680 15,510,000 9,994,200 0.6444 0.660 0.660 0.670 0.591 0.670 15,746,193 0.6347 11.67%
2025-08-15 0 0.600 0.600 0.610 0.580 0.610 7,180,000 4,291,500 0.5977 0.591 0.591 0.601 0.571 0.601 7,289,340 0.5887 1.69%
2025-08-14 0 0.590 0.580 0.590 0.570 0.590 2,700,000 1,559,600 0.5776 0.581 0.571 0.581 0.561 0.581 2,741,117 0.5690 3.51%
2025-08-13 0 0.570 0.570 0.580 0.570 0.590 3,090,000 1,788,200 0.5787 0.561 0.561 0.571 0.561 0.581 3,137,056 0.5700 -1.72%
2025-08-12 0 0.580 0.570 0.580 0.560 0.590 5,080,000 2,898,500 0.5706 0.571 0.561 0.571 0.552 0.581 5,157,360 0.5620 -1.69%
2025-08-11 0 0.590 0.580 0.590 0.560 0.610 9,010,000 5,228,900 0.5803 0.581 0.571 0.581 0.552 0.601 9,147,208 0.5716 1.72%
2025-08-08 0 0.580 0.570 0.580 0.530 0.600 19,930,000 11,422,300 0.5731 0.571 0.561 0.571 0.522 0.591 20,233,503 0.5645 9.43%
2025-08-07 0 0.530 0.530 0.540 0.530 0.570 4,060,000 2,227,800 0.5487 0.522 0.522 0.532 0.522 0.561 4,121,827 0.5405 -3.64%
2025-08-06 0 0.550 0.550 0.560 0.550 0.600 23,112,000 13,218,560 0.5719 0.542 0.542 0.552 0.542 0.591 23,463,959 0.5634 5.77%
2025-08-05 0 0.520 0.510 0.520 0.490 0.520 5,720,000 2,924,000 0.5112 0.512 0.502 0.512 0.483 0.512 5,807,107 0.5035 6.12%
2025-08-04 0 0.490 0.490 0.495 0.490 0.500 1,110,000 548,550 0.4942 0.483 0.483 0.488 0.483 0.493 1,126,904 0.4868 -2.00%
2025-08-01 0 0.500 0.495 0.500 0.480 0.510 6,830,000 3,401,250 0.4980 0.493 0.488 0.493 0.473 0.502 6,934,010 0.4905 4.17%
2025-07-31 0 0.480 0.470 0.480 0.470 0.485 2,870,100 1,362,698 0.4748 0.473 0.463 0.473 0.463 0.478 2,913,807 0.4677 -1.03%
2025-07-30 0 0.485 0.480 0.485 0.480 0.500 2,128,000 1,032,420 0.4852 0.478 0.473 0.478 0.473 0.493 2,160,406 0.4779 -3.00%
2025-07-29 0 0.500 0.500 0.510 0.480 0.510 4,330,000 2,121,400 0.4899 0.493 0.493 0.502 0.473 0.502 4,395,939 0.4826 3.09%
2025-07-28 0 0.485 0.485 0.490 0.475 0.500 8,530,000 4,162,250 0.4880 0.478 0.478 0.483 0.468 0.493 8,659,898 0.4806 -4.90%
2025-07-25 0 0.510 0.500 0.510 0.500 0.510 1,680,000 845,400 0.5032 0.502 0.493 0.502 0.493 0.502 1,705,584 0.4957 0.00%
2025-07-24 0 0.510 0.510 0.520 0.500 0.520 1,930,000 980,100 0.5078 0.502 0.502 0.512 0.493 0.512 1,959,391 0.5002 0.00%
2025-07-23 0 0.510 0.500 0.510 0.500 0.520 2,540,000 1,294,100 0.5095 0.502 0.493 0.502 0.493 0.512 2,578,680 0.5018 2.00%
2025-07-22 0 0.500 0.500 0.510 0.500 0.510 3,560,000 1,787,600 0.5021 0.493 0.493 0.502 0.493 0.502 3,614,213 0.4946 -1.96%
2025-07-21 0 0.510 0.500 0.510 0.500 0.510 6,970,000 3,502,900 0.5026 0.502 0.493 0.502 0.493 0.502 7,076,142 0.4950 -1.92%
2025-07-18 0 0.520 0.510 0.520 0.500 0.520 3,440,000 1,749,800 0.5087 0.512 0.502 0.512 0.493 0.512 3,492,386 0.5010 0.00%
2025-07-17 0 0.520 0.510 0.520 0.510 0.530 2,040,000 1,045,100 0.5123 0.512 0.502 0.512 0.502 0.522 2,071,066 0.5046 0.00%
2025-07-16 0 0.520 0.510 0.520 0.510 0.530 2,290,000 1,189,400 0.5194 0.512 0.502 0.512 0.502 0.522 2,324,873 0.5116 0.00%
2025-07-15 0 0.520 0.520 0.530 0.500 0.540 5,760,000 2,974,100 0.5163 0.512 0.512 0.522 0.493 0.532 5,847,716 0.5086 -3.70%
2025-07-14 0 0.540 0.530 0.540 0.510 0.540 8,530,000 4,438,500 0.5203 0.532 0.522 0.532 0.502 0.532 8,659,898 0.5125 9.09%
2025-07-11 0 0.495 0.495 0.500 0.480 0.510 9,790,000 4,870,450 0.4975 0.488 0.488 0.493 0.473 0.502 9,939,086 0.4900 3.13%
2025-07-10 0 0.480 0.480 0.485 0.470 0.485 2,700,000 1,292,850 0.4788 0.473 0.473 0.478 0.463 0.478 2,741,117 0.4717 2.13%
2025-07-09 0 0.470 0.470 0.475 0.470 0.485 2,280,000 1,081,850 0.4745 0.463 0.463 0.468 0.463 0.478 2,314,721 0.4674 -2.08%
2025-07-08 0 0.480 0.475 0.485 0.475 0.490 1,822,000 878,080 0.4819 0.473 0.468 0.478 0.468 0.483 1,849,746 0.4747 -1.03%
2025-07-07 0 0.485 0.485 0.495 0.475 0.500 5,890,000 2,864,350 0.4863 0.478 0.478 0.488 0.468 0.493 5,979,695 0.4790 2.11%
2025-07-04 0 0.475 0.475 0.485 0.450 0.500 9,030,000 4,312,950 0.4776 0.468 0.468 0.478 0.443 0.493 9,167,513 0.4705 4.40%
2025-07-03 0 0.455 0.455 0.465 0.455 0.470 920,000 424,400 0.4613 0.448 0.448 0.458 0.448 0.463 934,010 0.4544 -2.15%
2025-07-02 0 0.465 0.465 0.470 0.450 0.480 4,200,000 1,960,300 0.4667 0.458 0.458 0.463 0.443 0.473 4,263,959 0.4597 0.00%
2025-06-30 0 0.465 0.460 0.465 0.460 0.485 4,040,100 1,897,194 0.4696 0.458 0.453 0.458 0.453 0.478 4,101,624 0.4625 1.09%
2025-06-27 0 0.460 0.455 0.460 0.450 0.480 7,750,000 3,575,050 0.4613 0.453 0.448 0.453 0.443 0.473 7,868,020 0.4544 3.37%
2025-06-26 0 0.445 0.445 0.450 0.430 0.455 2,110,100 935,992 0.4436 0.438 0.438 0.443 0.424 0.448 2,142,234 0.4369 1.14%
2025-06-25 0 0.440 0.435 0.440 0.430 0.440 1,190,050 520,572 0.4374 0.433 0.428 0.433 0.424 0.433 1,208,173 0.4309 1.15%
2025-06-24 0 0.435 0.430 0.435 0.425 0.440 2,940,000 1,259,900 0.4285 0.428 0.424 0.428 0.419 0.433 2,984,772 0.4221 2.35%
2025-06-23 0 0.425 0.425 0.430 0.425 0.430 850,000 364,100 0.4284 0.419 0.419 0.424 0.419 0.424 862,944 0.4219 -1.16%
2025-06-20 0 0.430 0.430 0.435 0.430 0.435 510,000 220,400 0.4322 0.424 0.424 0.428 0.424 0.428 517,766 0.4257 0.00%
2025-06-19 0 0.435 0.430 0.440 0.430 0.450 3,900,000 1,704,100 0.4369 0.424 0.419 0.428 0.419 0.438 4,005,430 0.4254 -3.33%
2025-06-18 0 0.450 0.445 0.460 0.425 0.460 2,040,000 901,600 0.4420 0.438 0.433 0.448 0.414 0.448 2,095,148 0.4303 4.65%
2025-06-17 0 0.430 0.430 0.435 0.425 0.435 770,000 330,300 0.4290 0.419 0.419 0.424 0.414 0.424 790,816 0.4177 -1.15%
2025-06-16 0 0.435 0.430 0.435 0.420 0.435 1,910,000 820,050 0.4293 0.424 0.419 0.424 0.409 0.424 1,961,634 0.4180 2.35%
2025-06-13 0 0.425 0.425 0.430 0.425 0.430 1,310,000 558,500 0.4263 0.414 0.414 0.419 0.414 0.419 1,345,414 0.4151 -1.16%
2025-06-12 0 0.430 0.430 0.435 0.430 0.435 1,700,000 735,550 0.4327 0.419 0.419 0.424 0.419 0.424 1,745,957 0.4213 0.00%
2025-06-11 0 0.430 0.425 0.435 0.420 0.435 1,920,000 823,250 0.4288 0.419 0.414 0.424 0.409 0.424 1,971,904 0.4175 1.18%
2025-06-10 0 0.425 0.420 0.425 0.425 0.430 1,350,000 574,050 0.4252 0.414 0.409 0.414 0.414 0.419 1,386,495 0.4140 0.00%
2025-06-09 0 0.425 0.425 0.430 0.420 0.430 2,270,000 961,200 0.4234 0.414 0.414 0.419 0.409 0.419 2,331,366 0.4123 1.19%
2025-06-06 0 0.420 0.420 0.425 0.420 0.430 1,770,000 751,150 0.4244 0.409 0.409 0.414 0.409 0.419 1,817,849 0.4132 0.00%
2025-06-05 0 0.420 0.420 0.425 0.420 0.430 1,870,100 789,392 0.4221 0.409 0.409 0.414 0.409 0.419 1,920,655 0.4110 0.00%
2025-06-04 0 0.420 0.420 0.425 0.420 0.430 2,940,000 1,241,400 0.4222 0.409 0.409 0.414 0.409 0.419 3,019,478 0.4111 -2.33%
2025-06-03 0 0.430 0.425 0.435 0.420 0.435 840,000 359,900 0.4285 0.419 0.414 0.424 0.409 0.424 862,708 0.4172 2.38%
2025-06-02 0 0.420 0.420 0.425 0.415 0.425 1,613,700 678,280 0.4203 0.409 0.409 0.414 0.404 0.414 1,657,324 0.4093 -3.45%
2025-05-30 0 0.435 0.430 0.435 0.420 0.435 960,000 412,200 0.4294 0.424 0.419 0.424 0.409 0.424 985,952 0.4181 2.35%
2025-05-29 0 0.425 0.425 0.430 0.420 0.430 950,000 404,200 0.4255 0.414 0.414 0.419 0.409 0.419 975,682 0.4143 1.19%
2025-05-28 0 0.420 0.420 0.430 0.420 0.425 630,000 266,300 0.4227 0.409 0.409 0.419 0.409 0.414 647,031 0.4116 -1.18%
2025-05-27 0 0.425 0.420 0.430 0.420 0.430 710,000 301,850 0.4251 0.414 0.409 0.419 0.409 0.419 729,194 0.4140 -2.30%
2025-05-26 0 0.435 0.425 0.435 0.425 0.450 1,480,000 645,300 0.4360 0.424 0.414 0.424 0.414 0.438 1,520,009 0.4245 0.00%
2025-05-23 0 0.435 0.425 0.440 0.420 0.440 1,980,100 849,392 0.4290 0.424 0.414 0.428 0.409 0.428 2,033,629 0.4177 1.16%
2025-05-22 0 0.430 0.425 0.430 0.425 0.435 830,000 355,050 0.4278 0.419 0.414 0.419 0.414 0.424 852,438 0.4165 -1.15%
2025-05-21 0 0.435 0.430 0.435 0.430 0.435 1,120,000 484,400 0.4325 0.424 0.419 0.424 0.419 0.424 1,150,277 0.4211 1.16%
2025-05-20 0 0.430 0.430 0.435 0.430 0.440 1,990,000 856,800 0.4306 0.419 0.419 0.424 0.419 0.428 2,043,796 0.4192 -2.27%
2025-05-19 0 0.440 0.435 0.440 0.430 0.450 660,000 288,150 0.4366 0.428 0.424 0.428 0.419 0.438 677,842 0.4251 -2.22%
2025-05-16 0 0.450 0.435 0.450 0.420 0.450 1,120,000 480,450 0.4290 0.438 0.424 0.438 0.409 0.438 1,150,277 0.4177 4.65%
2025-05-15 0 0.430 0.430 0.440 0.430 0.440 1,060,000 463,800 0.4375 0.419 0.419 0.428 0.419 0.428 1,088,655 0.4260 -2.27%
2025-05-14 0 0.440 0.435 0.440 0.435 0.440 2,070,000 907,550 0.4384 0.428 0.424 0.428 0.424 0.428 2,125,959 0.4269 2.33%
2025-05-13 0 0.430 0.430 0.435 0.425 0.445 1,710,000 742,500 0.4342 0.419 0.419 0.424 0.414 0.433 1,756,227 0.4228 -3.37%
2025-05-12 0 0.445 0.445 0.450 0.425 0.445 2,635,600 1,151,483 0.4369 0.433 0.433 0.438 0.414 0.433 2,706,849 0.4254 4.71%
2025-05-09 0 0.425 0.425 0.430 0.420 0.430 3,330,000 1,413,950 0.4246 0.414 0.414 0.419 0.409 0.419 3,420,021 0.4134 -4.49%
2025-05-08 0 0.445 0.440 0.445 0.435 0.445 1,400,000 616,000 0.4400 0.433 0.428 0.433 0.424 0.433 1,437,847 0.4284 1.14%
2025-05-07 0 0.440 0.435 0.445 0.435 0.455 2,135,000 956,550 0.4480 0.428 0.424 0.433 0.424 0.443 2,192,716 0.4362 -1.12%
2025-05-06 0 0.445 0.445 0.450 0.420 0.455 7,280,000 3,201,250 0.4397 0.433 0.433 0.438 0.409 0.443 7,476,803 0.4282 5.95%
2025-05-02 0 0.420 0.420 0.425 0.405 0.425 2,380,000 992,450 0.4170 0.409 0.409 0.414 0.394 0.414 2,444,340 0.4060 2.44%
2025-04-30 0 0.410 0.405 0.410 0.400 0.415 1,620,000 660,600 0.4078 0.399 0.394 0.399 0.389 0.404 1,663,794 0.3970 1.23%
2025-04-29 0 0.405 0.405 0.410 0.405 0.415 1,960,000 798,400 0.4073 0.394 0.394 0.399 0.394 0.404 2,012,985 0.3966 -1.22%
2025-04-28 0 0.410 0.400 0.410 0.405 0.435 1,600,000 652,050 0.4075 0.399 0.389 0.399 0.394 0.424 1,643,253 0.3968 1.23%
2025-04-25 0 0.405 0.405 0.410 0.405 0.420 5,890,000 2,425,150 0.4117 0.394 0.394 0.399 0.394 0.409 6,049,227 0.4009 -1.22%
2025-04-24 0 0.410 0.405 0.410 0.405 0.440 6,265,000 2,603,400 0.4155 0.399 0.394 0.399 0.394 0.428 6,434,364 0.4046 -4.65%
2025-04-23 0 0.430 0.425 0.430 0.425 0.445 3,420,000 1,475,950 0.4316 0.419 0.414 0.419 0.414 0.433 3,512,454 0.4202 2.38%
2025-04-22 0 0.420 0.415 0.420 0.420 0.435 1,215,000 513,325 0.4225 0.409 0.404 0.409 0.409 0.424 1,247,846 0.4114 0.00%
2025-04-17 0 0.420 0.415 0.435 0.410 0.440 2,220,000 943,050 0.4248 0.409 0.404 0.424 0.399 0.428 2,280,014 0.4136 -3.45%
2025-04-16 0 0.435 0.430 0.440 0.430 0.445 1,000,000 437,150 0.4372 0.424 0.419 0.428 0.419 0.433 1,027,033 0.4256 -2.25%
2025-04-15 0 0.445 0.440 0.445 0.440 0.445 650,000 288,850 0.4444 0.433 0.428 0.433 0.428 0.433 667,572 0.4327 0.00%
2025-04-14 0 0.445 0.445 0.450 0.445 0.465 1,920,000 867,000 0.4516 0.433 0.433 0.438 0.433 0.453 1,971,904 0.4397 0.00%
2025-04-11 0 0.445 0.435 0.440 0.420 0.450 1,750,000 768,250 0.4390 0.433 0.424 0.428 0.409 0.438 1,797,308 0.4274 5.95%
2025-04-10 0 0.420 0.420 0.430 0.410 0.440 3,580,000 1,531,800 0.4279 0.409 0.409 0.419 0.399 0.428 3,676,780 0.4166 1.20%
2025-04-09 0 0.415 0.415 0.425 0.380 0.425 4,030,000 1,633,600 0.4054 0.404 0.404 0.414 0.370 0.414 4,138,945 0.3947 1.22%
2025-04-08 0 0.410 0.410 0.415 0.385 0.425 4,351,000 1,779,714 0.4090 0.399 0.399 0.404 0.375 0.414 4,468,622 0.3983 3.80%
2025-04-07 0 0.395 0.395 0.405 0.385 0.460 9,750,000 3,977,801 0.4080 0.385 0.385 0.394 0.375 0.448 10,013,576 0.3972 -15.96%
2025-04-03 0 0.470 0.465 0.470 0.465 0.480 1,620,000 763,950 0.4716 0.458 0.453 0.458 0.453 0.467 1,663,794 0.4592 -2.08%
2025-04-02 0 0.480 0.475 0.490 0.480 0.490 880,000 424,700 0.4826 0.467 0.462 0.477 0.467 0.477 903,789 0.4699 0.00%
2025-04-01 0 0.480 0.480 0.490 0.480 0.490 720,000 348,750 0.4844 0.467 0.467 0.477 0.467 0.477 739,464 0.4716 0.00%
2025-03-31 0 0.480 0.475 0.480 0.470 0.485 2,820,000 1,339,551 0.4750 0.467 0.462 0.467 0.458 0.472 2,896,234 0.4625 -1.03%
2025-03-28 0 0.485 0.485 0.490 0.480 0.510 3,690,000 1,800,450 0.4879 0.472 0.472 0.477 0.467 0.497 3,789,753 0.4751 -4.90%
2025-03-27 0 0.510 0.510 0.520 0.495 0.520 3,350,000 1,697,500 0.5067 0.497 0.497 0.506 0.482 0.506 3,440,562 0.4934 -1.92%
2025-03-26 0 0.520 0.520 0.530 0.520 0.540 3,420,000 1,798,100 0.5258 0.506 0.506 0.516 0.506 0.526 3,512,454 0.5119 0.00%
2025-03-25 0 0.520 0.520 0.540 0.510 0.550 3,310,000 1,728,300 0.5221 0.506 0.506 0.526 0.497 0.536 3,399,481 0.5084 -3.70%
2025-03-24 0 0.540 0.540 0.560 0.530 0.580 3,784,638 2,068,319 0.5465 0.526 0.526 0.545 0.516 0.565 3,886,950 0.5321 0.00%
2025-03-21 0 0.540 0.540 0.550 0.530 0.570 6,570,000 3,591,400 0.5466 0.526 0.526 0.536 0.516 0.555 6,747,609 0.5322 -5.26%
2025-03-20 0 0.570 0.570 0.580 0.560 0.620 8,780,000 5,210,980 0.5935 0.555 0.555 0.565 0.545 0.604 9,017,353 0.5779 0.00%
2025-03-19 0 0.570 0.570 0.580 0.560 0.600 7,486,315 4,350,973 0.5812 0.555 0.555 0.565 0.545 0.584 7,688,696 0.5659 -5.00%
2025-03-18 0 0.600 0.590 0.600 0.500 0.610 30,955,000 17,344,950 0.5603 0.584 0.574 0.584 0.487 0.594 31,791,819 0.5456 20.00%
2025-03-17 0 0.500 0.495 0.500 0.480 0.500 4,390,000 2,155,300 0.4910 0.487 0.482 0.487 0.467 0.487 4,508,677 0.4780 4.17%
2025-03-14 0 0.480 0.480 0.485 0.475 0.490 1,270,000 613,200 0.4828 0.467 0.467 0.472 0.462 0.477 1,304,332 0.4701 -2.04%
2025-03-13 0 0.490 0.475 0.490 0.475 0.495 920,000 443,930 0.4825 0.477 0.462 0.477 0.462 0.482 944,871 0.4698 1.03%
2025-03-12 0 0.485 0.480 0.490 0.470 0.495 3,190,500 1,551,580 0.4863 0.472 0.467 0.477 0.458 0.482 3,276,750 0.4735 3.19%
2025-03-11 0 0.470 0.465 0.470 0.460 0.470 2,480,000 1,157,950 0.4669 0.458 0.453 0.458 0.448 0.458 2,547,043 0.4546 -1.05%
2025-03-10 0 0.475 0.470 0.480 0.465 0.480 2,870,000 1,361,700 0.4745 0.462 0.458 0.467 0.453 0.467 2,947,586 0.4620 -1.04%
2025-03-07 0 0.480 0.475 0.485 0.470 0.500 7,720,000 3,715,800 0.4813 0.467 0.462 0.472 0.458 0.487 7,928,698 0.4687 -4.00%
2025-03-06 0 0.500 0.500 0.510 0.480 0.510 17,500,000 8,713,100 0.4979 0.487 0.487 0.497 0.467 0.497 17,973,085 0.4848 8.70%
2025-03-05 0 0.460 0.460 0.465 0.440 0.470 3,320,000 1,523,100 0.4588 0.448 0.448 0.453 0.428 0.458 3,409,751 0.4467 2.22%
2025-03-04 0 0.450 0.445 0.450 0.440 0.455 2,410,000 1,072,950 0.4452 0.438 0.433 0.438 0.428 0.443 2,475,151 0.4335 1.12%
2025-03-03 0 0.445 0.445 0.450 0.445 0.460 2,040,000 922,650 0.4523 0.433 0.433 0.438 0.433 0.448 2,095,148 0.4404 0.00%
2025-02-28 0 0.445 0.445 0.450 0.445 0.480 5,720,000 2,586,550 0.4522 0.433 0.433 0.438 0.433 0.467 5,874,631 0.4403 -5.32%
2025-02-27 0 0.470 0.465 0.475 0.465 0.485 5,050,000 2,381,350 0.4716 0.458 0.453 0.462 0.453 0.472 5,186,519 0.4591 2.17%
2025-02-26 0 0.460 0.460 0.465 0.455 0.485 5,040,000 2,331,250 0.4625 0.448 0.448 0.453 0.443 0.472 5,176,248 0.4504 -2.13%
2025-02-25 0 0.470 0.470 0.475 0.450 0.475 4,323,511 1,998,713 0.4623 0.458 0.458 0.462 0.438 0.462 4,440,390 0.4501 1.08%
2025-02-24 0 0.465 0.455 0.465 0.455 0.470 4,220,000 1,963,950 0.4654 0.453 0.443 0.453 0.443 0.458 4,334,081 0.4531 -1.06%
2025-02-21 0 0.470 0.465 0.470 0.450 0.475 4,740,000 2,202,150 0.4646 0.458 0.453 0.458 0.438 0.462 4,868,138 0.4524 0.00%
2025-02-20 0 0.470 0.465 0.475 0.465 0.500 3,082,000 1,465,240 0.4754 0.458 0.453 0.462 0.453 0.487 3,165,317 0.4629 -2.08%
2025-02-19 0 0.480 0.480 0.495 0.470 0.500 5,860,000 2,861,600 0.4883 0.467 0.467 0.482 0.458 0.487 6,018,416 0.4755 2.13%
2025-02-18 0 0.470 0.465 0.475 0.445 0.475 4,393,000 2,038,240 0.4640 0.458 0.453 0.462 0.433 0.462 4,511,758 0.4518 6.82%
2025-02-17 0 0.440 0.440 0.445 0.440 0.470 1,690,000 772,400 0.4570 0.428 0.428 0.433 0.428 0.458 1,735,686 0.4450 -3.30%
2025-02-14 0 0.455 0.455 0.465 0.440 0.470 3,600,000 1,622,550 0.4507 0.443 0.443 0.453 0.428 0.458 3,697,320 0.4388 2.25%
2025-02-13 0 0.445 0.445 0.450 0.440 0.460 3,330,000 1,496,650 0.4494 0.433 0.433 0.438 0.428 0.448 3,420,021 0.4376 -1.11%
2025-02-12 0 0.450 0.450 0.460 0.445 0.465 2,390,000 1,082,950 0.4531 0.438 0.438 0.448 0.433 0.453 2,454,610 0.4412 -2.17%
2025-02-11 0 0.460 0.455 0.465 0.455 0.480 2,090,000 963,050 0.4608 0.448 0.443 0.453 0.443 0.467 2,146,500 0.4487 -5.15%
2025-02-10 0 0.485 0.480 0.485 0.475 0.495 2,460,000 1,198,450 0.4872 0.472 0.467 0.472 0.462 0.482 2,526,502 0.4744 1.04%
2025-02-07 0 0.480 0.480 0.490 0.470 0.500 5,720,000 2,790,900 0.4879 0.467 0.467 0.477 0.458 0.487 5,874,631 0.4751 1.05%
2025-02-06 0 0.475 0.475 0.480 0.440 0.475 8,090,000 3,738,800 0.4622 0.462 0.462 0.467 0.428 0.462 8,308,700 0.4500 7.95%
2025-02-05 0 0.440 0.435 0.440 0.430 0.450 3,070,000 1,346,000 0.4384 0.428 0.424 0.428 0.419 0.438 3,152,993 0.4269 -1.12%
2025-02-04 0 0.445 0.440 0.445 0.415 0.450 4,710,000 2,053,800 0.4361 0.433 0.428 0.433 0.404 0.438 4,837,327 0.4246 7.23%
2025-02-03 0 0.415 0.410 0.415 0.405 0.415 1,940,500 792,660 0.4085 0.404 0.399 0.404 0.394 0.404 1,992,958 0.3977 -1.19%
2025-01-28 0 0.420 0.410 0.420 0.395 0.425 2,020,000 835,900 0.4138 0.409 0.399 0.409 0.385 0.414 2,074,607 0.4029 6.33%
2025-01-27 0 0.395 0.395 0.400 0.390 0.400 1,610,000 631,850 0.3925 0.385 0.385 0.389 0.380 0.389 1,653,524 0.3821 0.00%
2025-01-24 0 0.395 0.385 0.395 0.390 0.395 1,160,000 452,500 0.3901 0.385 0.375 0.385 0.380 0.385 1,191,359 0.3798 1.28%
2025-01-23 0 0.390 0.385 0.390 0.385 0.395 1,510,000 588,050 0.3894 0.380 0.375 0.380 0.375 0.385 1,550,820 0.3792 0.00%
2025-01-22 0 0.390 0.385 0.390 0.385 0.395 1,630,000 633,250 0.3885 0.380 0.375 0.380 0.375 0.385 1,674,064 0.3783 -1.27%
2025-01-21 0 0.395 0.390 0.395 0.390 0.395 430,000 167,950 0.3906 0.385 0.380 0.385 0.380 0.385 441,624 0.3803 1.28%
2025-01-20 0 0.390 0.390 0.395 0.390 0.395 1,440,000 561,800 0.3901 0.380 0.380 0.385 0.380 0.385 1,478,928 0.3799 0.00%
2025-01-17 0 0.390 0.385 0.390 0.385 0.395 590,000 229,800 0.3895 0.380 0.375 0.380 0.375 0.385 605,950 0.3792 0.00%
2025-01-16 0 0.390 0.385 0.395 0.390 0.395 1,450,000 565,900 0.3903 0.380 0.375 0.385 0.380 0.385 1,489,198 0.3800 1.30%
2025-01-15 0 0.385 0.385 0.390 0.380 0.390 1,272,500 490,000 0.3851 0.375 0.375 0.380 0.370 0.380 1,306,900 0.3749 -1.28%
2025-01-14 0 0.390 0.385 0.390 0.380 0.390 1,300,000 499,700 0.3844 0.380 0.375 0.380 0.370 0.380 1,335,143 0.3743 0.00%
2025-01-13 0 0.390 0.385 0.390 0.385 0.390 521,827 202,566 0.3882 0.380 0.375 0.380 0.375 0.380 535,934 0.3780 0.00%
2025-01-10 0 0.390 0.385 0.395 0.390 0.395 600,000 234,250 0.3904 0.380 0.375 0.385 0.380 0.385 616,220 0.3801 0.00%
2025-01-09 0 0.390 0.390 0.395 0.380 0.395 610,000 235,350 0.3858 0.380 0.380 0.385 0.370 0.385 626,490 0.3757 1.30%
2025-01-08 0 0.385 0.385 0.395 0.385 0.400 1,190,000 464,700 0.3905 0.375 0.375 0.385 0.375 0.389 1,222,170 0.3802 -3.75%
2025-01-07 0 0.400 0.390 0.400 0.390 0.405 1,330,000 526,850 0.3961 0.389 0.380 0.389 0.380 0.394 1,365,954 0.3857 0.00%
2025-01-06 0 0.400 0.390 0.400 0.395 0.400 590,000 234,700 0.3978 0.389 0.380 0.389 0.385 0.389 605,950 0.3873 0.00%
2025-01-03 0 0.400 0.395 0.400 0.395 0.410 1,080,000 435,550 0.4033 0.389 0.385 0.389 0.385 0.399 1,109,196 0.3927 0.00%
2025-01-02 0 0.400 0.395 0.400 0.395 0.410 1,000,000 400,500 0.4005 0.389 0.385 0.389 0.385 0.399 1,027,033 0.3900 -2.44%
2024-12-31 0 0.410 0.405 0.410 0.400 0.415 1,180,000 477,500 0.4047 0.399 0.394 0.399 0.389 0.404 1,211,899 0.3940 -1.20%
2024-12-30 0 0.415 0.410 0.415 0.410 0.420 850,000 352,750 0.4150 0.404 0.399 0.404 0.399 0.409 872,978 0.4041 0.00%
2024-12-27 0 0.415 0.410 0.415 0.400 0.415 1,340,000 547,500 0.4086 0.404 0.399 0.404 0.389 0.404 1,376,225 0.3978 2.47%
2024-12-24 0 0.405 0.405 0.410 0.400 0.415 1,490,000 605,800 0.4066 0.394 0.394 0.399 0.389 0.404 1,530,280 0.3959 -1.22%
2024-12-23 0 0.410 0.405 0.410 0.395 0.415 710,000 287,150 0.4044 0.399 0.394 0.399 0.385 0.404 729,194 0.3938 1.23%
2024-12-20 0 0.405 0.405 0.410 0.395 0.410 3,730,000 1,504,900 0.4035 0.394 0.394 0.399 0.385 0.399 3,830,835 0.3928 1.25%
2024-12-19 0 0.400 0.390 0.400 0.380 0.420 8,850,000 3,508,349 0.3964 0.389 0.380 0.389 0.370 0.409 9,089,246 0.3860 -5.88%
2024-12-18 0 0.425 0.420 0.425 0.420 0.435 1,480,000 632,300 0.4272 0.414 0.409 0.414 0.409 0.424 1,520,009 0.4160 1.19%
2024-12-17 0 0.420 0.420 0.425 0.405 0.430 3,140,000 1,320,050 0.4204 0.409 0.409 0.414 0.394 0.419 3,224,885 0.4093 0.00%
2024-12-16 0 0.420 0.415 0.425 0.420 0.435 1,810,000 767,000 0.4238 0.409 0.404 0.414 0.409 0.424 1,858,930 0.4126 -3.45%
2024-12-13 0 0.435 0.435 0.440 0.430 0.450 2,700,000 1,185,850 0.4392 0.424 0.424 0.428 0.419 0.438 2,772,990 0.4276 1.16%
2024-12-12 0 0.430 0.430 0.440 0.425 0.445 2,980,000 1,301,550 0.4368 0.419 0.419 0.428 0.414 0.433 3,060,560 0.4253 1.18%
2024-12-11 0 0.425 0.425 0.430 0.425 0.435 1,840,000 792,500 0.4307 0.414 0.414 0.419 0.414 0.424 1,889,741 0.4194 -3.41%
2024-12-10 0 0.440 0.430 0.440 0.430 0.470 3,510,000 1,558,299 0.4440 0.428 0.419 0.428 0.419 0.458 3,604,887 0.4323 -1.12%
2024-12-09 0 0.445 0.445 0.450 0.420 0.445 3,180,000 1,378,000 0.4333 0.433 0.433 0.438 0.409 0.433 3,265,966 0.4219 2.30%
2024-12-06 0 0.435 0.430 0.440 0.420 0.435 1,950,000 837,800 0.4296 0.424 0.419 0.428 0.409 0.424 2,002,715 0.4183 2.35%
2024-12-05 0 0.425 0.425 0.430 0.425 0.440 680,000 293,200 0.4312 0.414 0.414 0.419 0.414 0.428 698,383 0.4198 -1.16%
2024-12-04 0 0.430 0.430 0.435 0.430 0.440 720,000 315,350 0.4380 0.419 0.419 0.424 0.419 0.428 739,464 0.4265 0.00%
2024-12-03 0 0.430 0.430 0.435 0.430 0.450 1,190,000 521,600 0.4383 0.419 0.419 0.424 0.419 0.438 1,222,170 0.4268 -3.37%
2024-12-02 0 0.445 0.445 0.450 0.415 0.445 1,800,000 783,500 0.4353 0.433 0.433 0.438 0.404 0.433 1,848,660 0.4238 2.30%
2024-11-29 0 0.435 0.430 0.435 0.430 0.460 4,110,000 1,801,100 0.4382 0.424 0.419 0.424 0.419 0.448 4,221,107 0.4267 -4.40%
2024-11-28 0 0.455 0.435 0.455 0.430 0.455 670,000 295,600 0.4412 0.443 0.424 0.443 0.419 0.443 688,112 0.4296 0.00%
2024-11-27 0 0.455 0.445 0.455 0.420 0.455 1,510,000 651,250 0.4313 0.443 0.433 0.443 0.409 0.443 1,550,820 0.4199 3.41%
2024-11-26 0 0.440 0.435 0.440 0.435 0.445 366,666 161,099 0.4394 0.428 0.424 0.428 0.424 0.433 376,578 0.4278 1.15%
2024-11-25 0 0.435 0.430 0.440 0.435 0.455 980,000 434,550 0.4434 0.424 0.419 0.428 0.424 0.443 1,006,493 0.4317 -2.25%
2024-11-22 0 0.445 0.445 0.450 0.440 0.465 1,850,000 836,700 0.4523 0.433 0.433 0.438 0.428 0.453 1,900,012 0.4404 -3.26%
2024-11-21 0 0.460 0.460 0.465 0.460 0.470 800,000 369,350 0.4617 0.448 0.448 0.453 0.448 0.458 821,627 0.4495 -3.16%
2024-11-20 0 0.475 0.470 0.475 0.470 0.475 640,000 301,750 0.4715 0.462 0.458 0.462 0.458 0.462 657,301 0.4591 0.00%
2024-11-19 0 0.475 0.475 0.480 0.470 0.495 1,190,000 572,800 0.4813 0.462 0.462 0.467 0.458 0.482 1,222,170 0.4687 2.15%
2024-11-18 0 0.465 0.460 0.470 0.455 0.475 980,000 453,442 0.4627 0.453 0.448 0.458 0.443 0.462 1,006,493 0.4505 0.00%
2024-11-15 0 0.465 0.465 0.475 0.465 0.475 1,480,000 692,700 0.4680 0.453 0.453 0.462 0.453 0.462 1,520,009 0.4557 -2.11%
2024-11-14 0 0.475 0.475 0.480 0.475 0.495 3,570,000 1,727,500 0.4839 0.462 0.462 0.467 0.462 0.482 3,666,509 0.4712 -4.04%
2024-11-13 0 0.495 0.490 0.500 0.475 0.495 2,510,000 1,218,950 0.4856 0.482 0.477 0.487 0.462 0.482 2,577,854 0.4729 -1.00%
2024-11-12 0 0.500 0.500 0.510 0.495 0.550 9,030,000 4,765,400 0.5277 0.487 0.487 0.497 0.482 0.536 9,274,112 0.5138 -3.85%
2024-11-11 0 0.520 0.520 0.530 0.500 0.540 3,208,800 1,647,512 0.5134 0.506 0.506 0.516 0.487 0.526 3,295,545 0.4999 -1.89%
2024-11-08 0 0.530 0.530 0.540 0.520 0.560 4,790,000 2,567,000 0.5359 0.516 0.516 0.526 0.506 0.545 4,919,490 0.5218 1.92%
2024-11-07 0 0.520 0.510 0.530 0.500 0.530 1,819,999 941,099 0.5171 0.506 0.497 0.516 0.487 0.516 1,869,200 0.5035 1.96%
2024-11-06 0 0.510 0.500 0.520 0.510 0.530 2,140,000 1,103,300 0.5156 0.497 0.487 0.506 0.497 0.516 2,197,851 0.5020 0.00%
2024-11-05 0 0.510 0.510 0.520 0.500 0.520 2,680,000 1,369,200 0.5109 0.497 0.497 0.506 0.487 0.506 2,752,450 0.4974 -1.92%
2024-11-04 0 0.520 0.510 0.520 0.510 0.530 1,470,000 762,100 0.5184 0.506 0.497 0.506 0.497 0.516 1,509,739 0.5048 0.00%
2024-11-01 0 0.520 0.510 0.520 0.510 0.530 650,000 337,400 0.5191 0.506 0.497 0.506 0.497 0.516 667,572 0.5054 1.96%
2024-10-31 0 0.510 0.510 0.520 0.510 0.520 600,000 309,100 0.5152 0.497 0.497 0.506 0.497 0.506 616,220 0.5016 -1.92%
2024-10-30 0 0.520 0.510 0.520 0.510 0.530 1,690,000 871,300 0.5156 0.506 0.497 0.506 0.497 0.516 1,735,686 0.5020 -1.89%
2024-10-29 0 0.530 0.530 0.540 0.520 0.540 2,170,000 1,157,000 0.5332 0.516 0.516 0.526 0.506 0.526 2,228,662 0.5191 3.92%
2024-10-28 0 0.510 0.510 0.520 0.510 0.520 1,260,000 644,800 0.5117 0.497 0.497 0.506 0.497 0.506 1,294,062 0.4983 0.00%
2024-10-25 0 0.510 0.510 0.520 0.510 0.530 4,640,000 2,418,500 0.5212 0.497 0.497 0.506 0.497 0.516 4,765,435 0.5075 -1.92%
2024-10-24 0 0.520 0.520 0.530 0.510 0.550 1,910,000 998,700 0.5229 0.506 0.506 0.516 0.497 0.536 1,961,634 0.5091 -1.89%
2024-10-23 0 0.530 0.530 0.540 0.510 0.550 2,310,000 1,236,500 0.5353 0.516 0.516 0.526 0.497 0.536 2,372,447 0.5212 6.00%
2024-10-22 0 0.500 0.500 0.510 0.500 0.550 3,343,334 1,761,633 0.5269 0.487 0.487 0.497 0.487 0.536 3,433,716 0.5130 -3.85%
2024-10-21 0 0.520 0.510 0.530 0.500 0.540 2,990,000 1,546,700 0.5173 0.506 0.497 0.516 0.487 0.526 3,070,830 0.5037 -1.89%
2024-10-18 0 0.530 0.520 0.530 0.495 0.540 5,230,000 2,686,500 0.5137 0.516 0.506 0.516 0.482 0.526 5,371,385 0.5002 7.07%
2024-10-17 0 0.495 0.485 0.495 0.480 0.530 2,363,700 1,190,613 0.5037 0.482 0.472 0.482 0.467 0.516 2,427,599 0.4904 -2.94%
2024-10-16 0 0.510 0.510 0.520 0.500 0.530 2,250,000 1,160,000 0.5156 0.497 0.497 0.506 0.487 0.516 2,310,825 0.5020 -1.92%
2024-10-15 0 0.520 0.520 0.530 0.520 0.560 1,750,000 944,400 0.5397 0.506 0.506 0.516 0.506 0.545 1,797,308 0.5255 -7.14%
2024-10-14 0 0.560 0.560 0.570 0.530 0.580 2,350,000 1,304,200 0.5550 0.545 0.545 0.555 0.516 0.565 2,413,529 0.5404 0.00%
2024-10-10 0 0.560 0.560 0.570 0.540 0.620 5,230,000 2,943,200 0.5628 0.545 0.545 0.555 0.526 0.604 5,371,385 0.5479 5.66%
2024-10-09 0 0.530 0.530 0.550 0.500 0.620 8,948,000 4,962,290 0.5546 0.516 0.516 0.536 0.487 0.604 9,189,895 0.5400 -7.02%
2024-10-08 0 0.570 0.560 0.570 0.550 0.740 16,532,038 10,815,112 0.6542 0.555 0.545 0.555 0.536 0.721 16,978,955 0.6370 -21.92%
2024-10-07 0 0.730 0.720 0.730 0.680 0.750 17,943,700 12,828,901 0.7150 0.711 0.701 0.711 0.662 0.730 18,428,779 0.6961 5.80%
2024-10-04 0 0.690 0.680 0.690 0.620 0.720 17,900,000 12,358,150 0.6904 0.672 0.662 0.672 0.604 0.701 18,383,898 0.6722 4.55%
2024-10-03 0 0.660 0.660 0.680 0.600 0.860 34,622,400 24,976,689 0.7214 0.643 0.643 0.662 0.584 0.837 35,558,361 0.7024 -10.81%
2024-10-02 0 0.740 0.730 0.740 0.445 0.800 55,427,500 34,844,650 0.6287 0.721 0.711 0.721 0.433 0.779 56,925,894 0.6121 64.44%
2024-09-30 0 0.450 0.445 0.450 0.400 0.455 10,104,064 4,392,241 0.4347 0.438 0.433 0.438 0.389 0.443 10,377,211 0.4233 11.11%
2024-09-27 0 0.405 0.400 0.405 0.370 0.430 9,500,000 3,824,000 0.4025 0.394 0.389 0.394 0.360 0.419 9,756,817 0.3919 6.58%
2024-09-26 0 0.380 0.375 0.385 0.360 0.380 3,825,000 1,432,300 0.3745 0.370 0.365 0.375 0.351 0.370 3,928,403 0.3646 4.11%
2024-09-25 0 0.365 0.365 0.370 0.365 0.370 2,390,000 883,000 0.3695 0.355 0.355 0.360 0.355 0.360 2,454,610 0.3597 0.00%
2024-09-24 0 0.365 0.360 0.365 0.360 0.375 1,390,000 506,250 0.3642 0.355 0.351 0.355 0.351 0.365 1,427,576 0.3546 1.39%
2024-09-23 0 0.360 0.360 0.365 0.355 0.370 640,000 233,000 0.3641 0.351 0.351 0.355 0.346 0.360 657,301 0.3545 -2.70%
2024-09-20 0 0.370 0.360 0.370 0.355 0.370 1,430,000 519,750 0.3635 0.360 0.351 0.360 0.346 0.360 1,468,658 0.3539 4.23%
2024-09-19 0 0.355 0.350 0.360 0.335 0.360 1,620,000 570,700 0.3523 0.346 0.341 0.351 0.326 0.351 1,663,794 0.3430 5.97%
2024-09-17 0 0.335 0.330 0.340 0.335 0.340 360,000 120,750 0.3354 0.326 0.321 0.331 0.326 0.331 369,732 0.3266 -1.47%
2024-09-16 0 0.340 0.335 0.340 0.335 0.345 250,000 85,450 0.3418 0.331 0.326 0.331 0.326 0.336 256,758 0.3328 0.00%
2024-09-13 0 0.340 0.340 0.345 0.340 0.350 410,000 142,750 0.3482 0.331 0.331 0.336 0.331 0.341 421,084 0.3390 0.00%
2024-09-12 0 0.340 0.335 0.345 0.335 0.350 740,000 252,800 0.3416 0.331 0.326 0.336 0.326 0.341 760,005 0.3326 -2.86%
2024-09-11 0 0.350 0.350 0.355 0.350 0.355 1,560,000 548,450 0.3516 0.341 0.341 0.346 0.341 0.346 1,602,172 0.3423 0.00%
2024-09-10 0 0.350 0.340 0.350 0.340 0.350 250,300 86,755 0.3466 0.341 0.331 0.341 0.331 0.341 257,066 0.3375 0.00%
2024-09-09 0 0.350 0.350 0.355 0.345 0.360 530,000 184,950 0.3490 0.341 0.341 0.346 0.336 0.351 544,328 0.3398 0.00%
2024-09-05 0 0.350 0.350 0.360 0.340 0.365 2,000,000 715,500 0.3578 0.341 0.341 0.351 0.331 0.355 2,054,067 0.3483 2.94%
2024-09-04 0 0.340 0.340 0.345 0.335 0.355 610,000 210,750 0.3455 0.331 0.331 0.336 0.326 0.346 626,490 0.3364 0.00%
2024-09-03 0 0.340 0.340 0.350 0.330 0.375 1,500,000 521,200 0.3475 0.331 0.331 0.341 0.321 0.365 1,540,550 0.3383 3.03%
2024-09-02 0 0.330 0.330 0.335 0.330 0.340 620,000 206,750 0.3335 0.321 0.321 0.326 0.321 0.331 636,761 0.3247 -2.94%
2024-08-30 0 0.340 0.335 0.340 0.330 0.340 1,050,000 351,200 0.3345 0.331 0.326 0.331 0.321 0.331 1,078,385 0.3257 4.62%
2024-08-29 0 0.325 0.325 0.330 0.325 0.330 440,000 143,500 0.3261 0.316 0.316 0.321 0.316 0.321 451,895 0.3176 -1.52%
2024-08-28 0 0.330 0.325 0.330 0.325 0.330 660,000 217,000 0.3288 0.321 0.316 0.321 0.316 0.321 677,842 0.3201 0.00%
2024-08-27 0 0.330 0.325 0.330 0.325 0.330 430,000 140,950 0.3278 0.321 0.316 0.321 0.316 0.321 441,624 0.3192 1.54%
2024-08-26 0 0.325 0.325 0.330 0.325 0.330 440,000 144,250 0.3278 0.316 0.316 0.321 0.316 0.321 451,895 0.3192 0.00%
2024-08-23 0 0.325 0.325 0.330 0.325 0.335 680,000 224,400 0.3300 0.316 0.316 0.321 0.316 0.326 698,383 0.3213 -2.99%
2024-08-22 0 0.335 0.330 0.335 0.335 0.340 250,000 83,950 0.3358 0.326 0.321 0.326 0.326 0.331 256,758 0.3270 1.52%
2024-08-21 0 0.330 0.330 0.335 0.325 0.335 200,000 65,950 0.3298 0.321 0.321 0.326 0.316 0.326 205,407 0.3211 0.00%
2024-08-20 0 0.330 0.330 0.335 0.320 0.340 460,000 152,050 0.3305 0.321 0.321 0.326 0.312 0.331 472,435 0.3218 0.00%
2024-08-19 0 0.330 0.330 0.335 0.330 0.345 300,000 100,250 0.3342 0.321 0.321 0.326 0.321 0.336 308,110 0.3254 3.13%
2024-08-16 0 0.320 0.320 0.330 0.320 0.335 680,000 223,550 0.3288 0.312 0.312 0.321 0.312 0.326 698,383 0.3201 -1.54%
2024-08-15 0 0.325 0.320 0.330 0.320 0.335 410,000 134,600 0.3283 0.316 0.312 0.321 0.312 0.326 421,084 0.3197 -2.99%
2024-08-14 0 0.335 0.325 0.335 0.325 0.335 420,000 139,650 0.3325 0.326 0.316 0.326 0.316 0.326 431,354 0.3237 3.08%
2024-08-13 0 0.325 0.320 0.325 0.320 0.325 278,655 89,835 0.3224 0.316 0.312 0.316 0.312 0.316 286,188 0.3139 -1.52%
2024-08-12 0 0.330 0.325 0.330 0.325 0.340 310,000 102,050 0.3292 0.321 0.316 0.321 0.316 0.331 318,380 0.3205 0.00%
2024-08-09 0 0.330 0.325 0.330 0.320 0.335 560,000 182,200 0.3254 0.321 0.316 0.321 0.312 0.326 575,139 0.3168 1.54%
2024-08-08 0 0.325 0.320 0.330 0.315 0.340 610,000 196,900 0.3228 0.316 0.312 0.321 0.307 0.331 626,490 0.3143 0.00%
2024-08-07 0 0.325 0.320 0.325 0.310 0.340 1,060,000 341,700 0.3224 0.316 0.312 0.316 0.302 0.331 1,088,655 0.3139 -1.52%
2024-08-06 0 0.330 0.325 0.330 0.320 0.330 240,000 77,650 0.3235 0.321 0.316 0.321 0.312 0.321 246,488 0.3150 3.13%
2024-08-05 0 0.320 0.320 0.325 0.320 0.340 920,000 303,700 0.3301 0.312 0.312 0.316 0.312 0.331 944,871 0.3214 -5.88%
2024-08-02 0 0.340 0.340 0.345 0.340 0.350 290,000 99,250 0.3422 0.331 0.331 0.336 0.331 0.341 297,840 0.3332 -1.45%
2024-08-01 0 0.345 0.340 0.345 0.340 0.350 442,500 153,650 0.3472 0.336 0.331 0.336 0.331 0.341 454,462 0.3381 0.00%
2024-07-31 0 0.345 0.345 0.360 0.345 0.360 980,000 343,150 0.3502 0.336 0.336 0.351 0.336 0.351 1,006,493 0.3409 -1.43%
2024-07-30 0 0.350 0.345 0.350 0.345 0.350 830,000 286,550 0.3452 0.341 0.336 0.341 0.336 0.341 852,438 0.3362 0.00%
2024-07-29 0 0.350 0.350 0.355 0.340 0.350 1,600,000 557,700 0.3486 0.341 0.341 0.346 0.331 0.341 1,643,253 0.3394 0.00%
2024-07-26 0 0.350 0.345 0.350 0.340 0.350 790,000 272,950 0.3455 0.341 0.336 0.341 0.331 0.341 811,356 0.3364 1.45%
2024-07-25 0 0.345 0.345 0.350 0.345 0.355 520,000 180,200 0.3465 0.336 0.336 0.341 0.336 0.346 534,057 0.3374 -2.82%
2024-07-24 0 0.355 0.355 0.360 0.355 0.360 650,000 231,000 0.3554 0.346 0.346 0.351 0.346 0.351 667,572 0.3460 -1.39%
2024-07-23 0 0.360 0.360 0.370 0.360 0.370 120,000 43,700 0.3642 0.351 0.351 0.360 0.351 0.360 123,244 0.3546 -1.37%
2024-07-22 0 0.365 0.355 0.370 0.355 0.365 720,000 260,550 0.3619 0.355 0.346 0.360 0.346 0.355 739,464 0.3523 -1.35%
2024-07-19 0 0.370 0.360 0.370 0.360 0.370 20,000 7,300 0.3650 0.360 0.351 0.360 0.351 0.360 20,541 0.3554 0.00%
2024-07-18 0 0.370 0.365 0.375 0.365 0.375 250,000 92,550 0.3702 0.360 0.355 0.365 0.355 0.365 256,758 0.3605 0.00%
2024-07-17 0 0.370 0.365 0.370 0.360 0.375 630,000 231,800 0.3679 0.360 0.355 0.360 0.351 0.365 647,031 0.3583 0.00%
2024-07-16 0 0.370 0.365 0.380 0.370 0.380 270,000 101,300 0.3752 0.360 0.355 0.370 0.360 0.370 277,299 0.3653 0.00%
2024-07-15 0 0.370 0.370 0.375 0.365 0.375 510,000 188,400 0.3694 0.360 0.360 0.365 0.355 0.365 523,787 0.3597 -2.63%
2024-07-12 0 0.380 0.375 0.380 0.370 0.380 740,000 278,100 0.3758 0.370 0.365 0.370 0.360 0.370 760,005 0.3659 2.70%
2024-07-11 0 0.370 0.370 0.375 0.370 0.380 250,000 92,950 0.3718 0.360 0.360 0.365 0.360 0.370 256,758 0.3620 0.00%
2024-07-10 0 0.370 0.370 0.380 0.365 0.370 550,000 202,050 0.3674 0.360 0.360 0.370 0.355 0.360 564,868 0.3577 0.00%
2024-07-09 0 0.370 0.370 0.375 0.355 0.375 600,000 219,050 0.3651 0.360 0.360 0.365 0.346 0.365 616,220 0.3555 1.37%
2024-07-08 0 0.365 0.365 0.370 0.355 0.365 1,341,408 482,921 0.3600 0.355 0.355 0.360 0.346 0.355 1,377,671 0.3505 0.00%
2024-07-05 0 0.365 0.365 0.375 0.365 0.375 570,000 211,300 0.3707 0.355 0.355 0.365 0.355 0.365 585,409 0.3609 -2.67%
2024-07-04 0 0.375 0.375 0.385 0.375 0.385 570,000 215,800 0.3786 0.365 0.365 0.375 0.365 0.375 585,409 0.3686 0.00%
2024-07-03 0 0.375 0.370 0.390 0.375 0.390 1,240,000 474,450 0.3826 0.365 0.360 0.380 0.365 0.380 1,273,521 0.3725 -1.32%
2024-07-02 0 0.380 0.380 0.385 0.380 0.385 590,000 225,050 0.3814 0.370 0.370 0.375 0.370 0.375 605,950 0.3714 1.33%
2024-06-28 0 0.375 0.370 0.375 0.370 0.380 800,000 298,650 0.3733 0.365 0.360 0.365 0.360 0.370 821,627 0.3635 1.35%
2024-06-27 0 0.370 0.370 0.375 0.360 0.375 1,109,000 408,400 0.3683 0.360 0.360 0.365 0.351 0.365 1,138,980 0.3586 0.00%
2024-06-26 0 0.370 0.370 0.380 0.370 0.400 620,000 232,700 0.3753 0.360 0.360 0.370 0.360 0.389 636,761 0.3654 0.00%
2024-06-25 0 0.370 0.370 0.375 0.370 0.380 650,000 241,950 0.3722 0.360 0.360 0.365 0.360 0.370 667,572 0.3624 0.00%
2024-06-24 0 0.370 0.370 0.385 0.360 0.390 1,000,000 368,200 0.3682 0.360 0.360 0.375 0.351 0.380 1,027,033 0.3585 -2.63%
2024-06-21 0 0.380 0.380 0.390 0.380 0.390 1,410,000 541,200 0.3838 0.370 0.370 0.380 0.370 0.380 1,448,117 0.3737 0.00%
2024-06-20 0 0.385 0.385 0.390 0.385 0.395 980,000 378,950 0.3867 0.370 0.370 0.375 0.370 0.380 1,019,736 0.3716 -2.53%
2024-06-19 0 0.395 0.390 0.400 0.390 0.400 340,000 133,850 0.3937 0.380 0.375 0.384 0.375 0.384 353,786 0.3783 1.28%
2024-06-18 0 0.390 0.385 0.395 0.385 0.400 720,000 282,800 0.3928 0.375 0.370 0.380 0.370 0.384 749,194 0.3775 0.00%
2024-06-17 0 0.390 0.390 0.395 0.375 0.395 1,400,000 539,750 0.3855 0.375 0.375 0.380 0.360 0.380 1,456,766 0.3705 1.30%
2024-06-14 0 0.385 0.380 0.385 0.365 0.385 760,000 285,500 0.3757 0.370 0.365 0.370 0.351 0.370 790,816 0.3610 4.05%
2024-06-13 0 0.370 0.370 0.375 0.355 0.380 3,980,000 1,438,100 0.3613 0.356 0.356 0.360 0.341 0.365 4,141,377 0.3473 -1.33%
2024-06-12 0 0.375 0.370 0.375 0.370 0.375 540,000 200,850 0.3719 0.360 0.356 0.360 0.356 0.360 561,895 0.3575 0.00%
2024-06-11 0 0.375 0.375 0.385 0.375 0.395 1,790,000 683,000 0.3816 0.360 0.360 0.370 0.360 0.380 1,862,579 0.3667 -3.85%
2024-06-07 0 0.390 0.390 0.400 0.390 0.395 980,000 385,950 0.3938 0.375 0.375 0.384 0.375 0.380 1,019,736 0.3785 -1.27%
2024-06-06 0 0.395 0.395 0.400 0.390 0.415 4,140,000 1,652,950 0.3993 0.380 0.380 0.384 0.375 0.399 4,307,865 0.3837 -3.66%
2024-06-05 0 0.410 0.405 0.410 0.410 0.415 530,000 218,450 0.4122 0.394 0.389 0.394 0.394 0.399 551,490 0.3961 1.23%
2024-06-04 0 0.405 0.405 0.410 0.405 0.420 1,160,000 473,550 0.4082 0.389 0.389 0.394 0.389 0.404 1,207,035 0.3923 -1.22%
2024-06-03 0 0.410 0.410 0.415 0.405 0.410 910,000 371,700 0.4085 0.394 0.394 0.399 0.389 0.394 946,898 0.3925 1.23%
2024-05-31 0 0.405 0.405 0.410 0.405 0.420 2,555,238 1,045,742 0.4093 0.389 0.389 0.394 0.389 0.404 2,658,845 0.3933 -1.22%
2024-05-30 0 0.410 0.410 0.415 0.410 0.415 280,000 114,950 0.4105 0.394 0.394 0.399 0.394 0.399 291,353 0.3945 -1.20%
2024-05-29 0 0.415 0.410 0.415 0.405 0.420 1,480,000 608,850 0.4114 0.399 0.394 0.399 0.389 0.404 1,540,010 0.3954 -1.19%
2024-05-28 0 0.420 0.420 0.430 0.420 0.435 320,000 137,500 0.4297 0.404 0.404 0.413 0.404 0.418 332,975 0.4129 0.00%
2024-05-27 0 0.420 0.420 0.430 0.420 0.425 1,770,000 746,250 0.4216 0.404 0.404 0.413 0.404 0.408 1,841,768 0.4052 -1.18%
2024-05-24 0 0.425 0.420 0.425 0.420 0.430 1,510,000 639,700 0.4236 0.408 0.404 0.408 0.404 0.413 1,571,226 0.4071 -2.30%
2024-05-23 0 0.435 0.430 0.435 0.435 0.445 270,000 117,750 0.4361 0.418 0.413 0.418 0.418 0.428 280,948 0.4191 -1.14%
2024-05-22 0 0.440 0.440 0.450 0.440 0.460 950,000 428,950 0.4515 0.423 0.423 0.432 0.423 0.442 988,520 0.4339 -1.12%
2024-05-21 0 0.445 0.445 0.450 0.430 0.460 1,670,000 739,800 0.4430 0.428 0.428 0.432 0.413 0.442 1,737,713 0.4257 -2.20%
2024-05-20 0 0.455 0.450 0.460 0.450 0.470 1,880,000 863,750 0.4594 0.437 0.432 0.442 0.432 0.452 1,956,228 0.4415 -1.09%
2024-05-17 0 0.460 0.455 0.460 0.440 0.475 4,995,446 2,305,166 0.4615 0.442 0.437 0.442 0.423 0.456 5,197,996 0.4435 4.55%
2024-05-16 0 0.440 0.435 0.445 0.440 0.455 1,710,000 757,550 0.4430 0.423 0.418 0.428 0.423 0.437 1,779,335 0.4257 0.00%
2024-05-14 0 0.440 0.440 0.445 0.435 0.450 1,340,000 588,750 0.4394 0.423 0.423 0.428 0.418 0.432 1,394,333 0.4222 0.00%
2024-05-13 0 0.440 0.435 0.445 0.430 0.440 1,720,000 747,200 0.4344 0.423 0.418 0.428 0.413 0.423 1,789,741 0.4175 1.15%
2024-05-10 0 0.435 0.435 0.440 0.425 0.445 1,480,000 645,300 0.4360 0.418 0.418 0.423 0.408 0.428 1,540,010 0.4190 1.16%
2024-05-09 0 0.430 0.430 0.435 0.415 0.440 1,230,000 524,450 0.4264 0.413 0.413 0.418 0.399 0.423 1,279,873 0.4098 3.61%
2024-05-08 0 0.415 0.415 0.430 0.415 0.440 2,020,000 862,250 0.4269 0.399 0.399 0.413 0.399 0.423 2,101,905 0.4102 -4.60%
2024-05-07 0 0.435 0.435 0.445 0.435 0.445 1,190,000 520,900 0.4377 0.418 0.418 0.428 0.418 0.428 1,238,251 0.4207 1.16%
2024-05-06 0 0.430 0.430 0.440 0.420 0.435 1,190,000 509,300 0.4280 0.413 0.413 0.423 0.404 0.418 1,238,251 0.4113 1.18%
2024-05-03 0 0.425 0.425 0.435 0.425 0.455 2,620,000 1,134,850 0.4331 0.408 0.408 0.418 0.408 0.437 2,726,233 0.4163 -2.30%
2024-05-02 0 0.435 0.435 0.445 0.425 0.445 2,800,000 1,225,350 0.4376 0.418 0.418 0.428 0.408 0.428 2,913,532 0.4206 1.16%
2024-04-30 0 0.430 0.430 0.440 0.430 0.470 6,120,000 2,748,750 0.4491 0.413 0.413 0.423 0.413 0.452 6,368,148 0.4316 0.00%
2024-04-29 0 0.430 0.430 0.440 0.420 0.445 4,480,000 1,957,000 0.4368 0.413 0.413 0.423 0.404 0.428 4,661,651 0.4198 3.61%
2024-04-26 0 0.415 0.415 0.425 0.410 0.425 2,470,000 1,038,450 0.4204 0.399 0.399 0.408 0.394 0.408 2,570,151 0.4040 1.22%
2024-04-25 0 0.410 0.410 0.420 0.410 0.420 1,140,000 472,400 0.4144 0.394 0.394 0.404 0.394 0.404 1,186,224 0.3982 0.00%
2024-04-24 0 0.410 0.410 0.415 0.405 0.415 1,290,000 529,100 0.4102 0.394 0.394 0.399 0.389 0.399 1,342,306 0.3942 -2.38%
2024-04-23 0 0.420 0.410 0.420 0.410 0.425 820,000 339,800 0.4144 0.404 0.394 0.404 0.394 0.408 853,249 0.3982 0.00%
2024-04-22 0 0.420 0.415 0.420 0.415 0.425 460,000 192,550 0.4186 0.404 0.399 0.404 0.399 0.408 478,652 0.4023 2.44%
2024-04-19 0 0.410 0.410 0.415 0.410 0.420 510,000 211,500 0.4147 0.394 0.394 0.399 0.394 0.404 530,679 0.3985 -2.38%
2024-04-18 0 0.420 0.420 0.425 0.415 0.425 1,000,000 420,100 0.4201 0.404 0.404 0.408 0.399 0.408 1,040,547 0.4037 2.44%
2024-04-17 0 0.410 0.410 0.415 0.405 0.425 890,000 370,900 0.4167 0.394 0.394 0.399 0.389 0.408 926,087 0.4005 1.23%
2024-04-16 0 0.405 0.405 0.410 0.405 0.430 1,160,000 481,250 0.4149 0.389 0.389 0.394 0.389 0.413 1,207,035 0.3987 -3.57%
2024-04-15 0 0.420 0.420 0.430 0.420 0.430 1,340,000 568,300 0.4241 0.404 0.404 0.413 0.404 0.413 1,394,333 0.4076 -3.45%
2024-04-12 0 0.435 0.430 0.435 0.425 0.440 1,190,000 515,900 0.4335 0.418 0.413 0.418 0.408 0.423 1,238,251 0.4166 0.00%
2024-04-11 0 0.435 0.435 0.440 0.410 0.440 2,510,000 1,076,050 0.4287 0.418 0.418 0.423 0.394 0.423 2,611,773 0.4120 2.35%
2024-04-10 0 0.425 0.425 0.435 0.425 0.445 2,248,000 966,010 0.4297 0.408 0.408 0.418 0.408 0.428 2,339,150 0.4130 -3.41%
2024-04-09 0 0.440 0.435 0.440 0.410 0.450 5,510,000 2,383,500 0.4326 0.423 0.418 0.423 0.394 0.432 5,733,414 0.4157 7.32%
2024-04-08 0 0.410 0.410 0.415 0.385 0.440 3,190,000 1,313,975 0.4119 0.394 0.394 0.399 0.370 0.423 3,319,345 0.3959 6.49%
2024-04-05 0 0.385 0.385 0.395 0.385 0.395 960,000 372,450 0.3880 0.370 0.370 0.380 0.370 0.380 998,925 0.3729 -2.53%
2024-04-03 0 0.395 0.390 0.400 0.385 0.410 3,010,000 1,185,550 0.3939 0.380 0.375 0.384 0.370 0.394 3,132,046 0.3785 -3.66%
2024-04-02 0 0.410 0.405 0.410 0.405 0.420 2,580,000 1,065,750 0.4131 0.394 0.389 0.394 0.389 0.404 2,684,611 0.3970 -2.38%
2024-03-28 0 0.420 0.420 0.425 0.420 0.475 5,770,000 2,521,750 0.4370 0.404 0.404 0.408 0.404 0.456 6,003,956 0.4200 -11.58%
2024-03-27 0 0.475 0.470 0.475 0.405 0.480 12,950,000 5,850,850 0.4518 0.456 0.452 0.456 0.389 0.461 13,475,084 0.4342 17.28%
2024-03-26 0 0.405 0.400 0.410 0.395 0.420 2,380,000 965,700 0.4058 0.389 0.384 0.394 0.380 0.404 2,476,502 0.3899 0.00%
2024-03-25 0 0.405 0.405 0.410 0.405 0.425 530,000 218,600 0.4125 0.389 0.389 0.394 0.389 0.408 551,490 0.3964 -2.41%
2024-03-22 0 0.415 0.405 0.420 0.390 0.420 5,060,000 2,041,600 0.4035 0.399 0.389 0.404 0.375 0.404 5,265,168 0.3878 2.47%
2024-03-21 0 0.405 0.400 0.405 0.385 0.410 1,080,000 428,150 0.3964 0.389 0.384 0.389 0.370 0.394 1,123,791 0.3810 2.53%
2024-03-20 0 0.395 0.395 0.400 0.390 0.420 1,700,000 678,950 0.3994 0.380 0.380 0.384 0.375 0.404 1,768,930 0.3838 0.00%
2024-03-19 0 0.395 0.395 0.400 0.390 0.415 1,880,000 751,200 0.3996 0.380 0.380 0.384 0.375 0.399 1,956,228 0.3840 -2.47%
2024-03-18 0 0.405 0.410 0.415 0.400 0.425 3,345,487 1,359,912 0.4065 0.389 0.394 0.399 0.384 0.408 3,481,136 0.3907 -3.57%
2024-03-15 0 0.420 0.410 0.425 0.410 0.430 570,000 238,850 0.4190 0.404 0.394 0.408 0.394 0.413 593,112 0.4027 1.20%
2024-03-14 0 0.415 0.405 0.415 0.400 0.420 1,570,000 652,950 0.4159 0.399 0.389 0.399 0.384 0.404 1,633,659 0.3997 2.47%
2024-03-13 0 0.405 0.405 0.415 0.405 0.420 2,690,000 1,108,900 0.4122 0.389 0.389 0.399 0.389 0.404 2,799,071 0.3962 -5.81%
2024-03-12 0 0.430 0.420 0.430 0.395 0.435 2,820,000 1,195,800 0.4240 0.413 0.404 0.413 0.380 0.418 2,934,343 0.4075 7.50%
2024-03-11 0 0.400 0.400 0.410 0.400 0.405 800,000 320,700 0.4009 0.384 0.384 0.394 0.384 0.389 832,438 0.3853 -1.23%
2024-03-08 0 0.405 0.405 0.415 0.405 0.415 1,520,000 623,150 0.4100 0.389 0.389 0.399 0.389 0.399 1,581,631 0.3940 1.25%
2024-03-07 0 0.400 0.395 0.400 0.395 0.415 1,170,000 472,250 0.4036 0.384 0.380 0.384 0.380 0.399 1,217,440 0.3879 -2.44%
2024-03-06 0 0.410 0.410 0.420 0.395 0.420 1,160,000 477,650 0.4118 0.394 0.394 0.404 0.380 0.404 1,207,035 0.3957 3.80%
2024-03-05 0 0.395 0.395 0.400 0.385 0.400 2,130,000 836,950 0.3929 0.380 0.380 0.384 0.370 0.384 2,216,365 0.3776 -2.47%
2024-03-04 0 0.405 0.405 0.415 0.400 0.435 2,930,000 1,217,900 0.4157 0.389 0.389 0.399 0.384 0.418 3,048,803 0.3995 -6.90%
2024-03-01 0 0.435 0.435 0.440 0.430 0.455 2,190,000 969,600 0.4427 0.418 0.418 0.423 0.413 0.437 2,278,798 0.4255 -1.14%
2024-02-29 0 0.440 0.435 0.440 0.430 0.440 799,000 347,585 0.4350 0.423 0.418 0.423 0.413 0.423 831,397 0.4181 1.15%
2024-02-28 0 0.435 0.435 0.440 0.435 0.455 2,390,000 1,061,200 0.4440 0.418 0.418 0.423 0.418 0.437 2,486,907 0.4267 -4.40%
2024-02-27 0 0.455 0.455 0.460 0.440 0.470 3,010,000 1,367,700 0.4544 0.437 0.437 0.442 0.423 0.452 3,132,046 0.4367 3.41%
2024-02-26 0 0.440 0.440 0.445 0.440 0.480 3,420,000 1,536,500 0.4493 0.423 0.423 0.428 0.423 0.461 3,558,671 0.4318 1.15%
2024-02-23 0 0.435 0.435 0.440 0.435 0.480 4,590,000 2,074,400 0.4519 0.418 0.418 0.423 0.418 0.461 4,776,111 0.4343 -8.42%
2024-02-22 0 0.475 0.475 0.480 0.455 0.490 5,400,000 2,532,050 0.4689 0.456 0.456 0.461 0.437 0.471 5,618,954 0.4506 -1.04%
2024-02-21 0 0.480 0.470 0.480 0.465 0.510 5,790,000 2,772,400 0.4788 0.461 0.452 0.461 0.447 0.490 6,024,767 0.4602 -2.04%
2024-02-20 0 0.490 0.490 0.495 0.460 0.540 17,280,000 8,634,200 0.4997 0.471 0.471 0.476 0.442 0.519 17,980,652 0.4802 2.08%
2024-02-19 0 0.480 0.475 0.480 0.380 0.500 33,785,000 15,606,587 0.4619 0.461 0.456 0.461 0.365 0.481 35,154,881 0.4439 28.00%
2024-02-16 0 0.375 0.375 0.380 0.320 0.385 9,149,000 3,301,830 0.3609 0.360 0.360 0.365 0.308 0.370 9,519,965 0.3468 20.97%
2024-02-15 0 0.310 0.310 0.320 0.310 0.335 670,000 212,950 0.3178 0.298 0.298 0.308 0.298 0.322 697,166 0.3055 -1.59%
2024-02-14 0 0.315 0.315 0.320 0.300 0.320 590,000 184,600 0.3129 0.303 0.303 0.308 0.288 0.308 613,923 0.3007 1.61%
2024-02-09 0 0.310 0.300 0.320 0.290 0.315 3,370,000 1,049,350 0.3114 0.298 0.288 0.308 0.279 0.303 3,506,643 0.2992 0.00%
2024-02-08 0 0.310 0.310 0.315 0.300 0.315 880,000 273,050 0.3103 0.298 0.298 0.303 0.288 0.303 915,681 0.2982 1.64%
2024-02-07 0 0.305 0.305 0.310 0.305 0.320 570,000 177,700 0.3118 0.293 0.293 0.298 0.293 0.308 593,112 0.2996 -3.17%
2024-02-06 0 0.315 0.310 0.320 0.300 0.320 2,400,000 751,650 0.3132 0.303 0.298 0.308 0.288 0.308 2,497,313 0.3010 5.00%
2024-02-05 0 0.300 0.290 0.300 0.290 0.300 1,500,000 443,300 0.2955 0.288 0.279 0.288 0.279 0.288 1,560,821 0.2840 3.45%
2024-02-02 0 0.290 0.290 0.295 0.290 0.325 6,590,000 1,994,000 0.3026 0.279 0.279 0.284 0.279 0.312 6,857,205 0.2908 -9.38%
2024-02-01 0 0.320 0.320 0.325 0.315 0.330 1,130,000 362,100 0.3204 0.308 0.308 0.312 0.303 0.317 1,175,818 0.3080 3.23%
2024-01-31 0 0.310 0.305 0.310 0.305 0.345 2,890,000 923,050 0.3194 0.298 0.293 0.298 0.293 0.332 3,007,181 0.3069 -7.46%
2024-01-30 0 0.335 0.335 0.345 0.335 0.355 660,000 225,000 0.3409 0.322 0.322 0.332 0.322 0.341 686,761 0.3276 -4.29%
2024-01-29 0 0.350 0.340 0.350 0.335 0.350 930,000 321,300 0.3455 0.336 0.327 0.336 0.322 0.336 967,709 0.3320 2.94%
2024-01-26 0 0.340 0.335 0.345 0.335 0.350 940,000 320,700 0.3412 0.327 0.322 0.332 0.322 0.336 978,114 0.3279 1.49%
2024-01-25 0 0.335 0.335 0.340 0.325 0.340 1,130,000 378,150 0.3346 0.322 0.322 0.327 0.312 0.327 1,175,818 0.3216 3.08%
2024-01-24 0 0.325 0.320 0.325 0.325 0.355 6,320,106 2,102,984 0.3327 0.312 0.308 0.312 0.312 0.341 6,576,367 0.3198 -5.80%
2024-01-23 0 0.345 0.345 0.350 0.335 0.350 713,000 245,860 0.3448 0.332 0.332 0.336 0.322 0.336 741,910 0.3314 1.47%
2024-01-22 0 0.340 0.335 0.340 0.335 0.365 1,760,000 605,950 0.3443 0.327 0.322 0.327 0.322 0.351 1,831,363 0.3309 -5.56%
2024-01-19 0 0.360 0.355 0.360 0.355 0.370 500,000 179,050 0.3581 0.346 0.341 0.346 0.341 0.356 520,274 0.3441 -2.70%
2024-01-18 0 0.370 0.360 0.370 0.355 0.370 630,000 225,750 0.3583 0.356 0.346 0.356 0.341 0.356 655,545 0.3444 4.23%
2024-01-17 0 0.355 0.355 0.360 0.355 0.375 1,940,000 701,450 0.3616 0.341 0.341 0.346 0.341 0.360 2,018,661 0.3475 -8.97%
2024-01-16 0 0.390 0.375 0.390 0.370 0.390 517,229 195,747 0.3785 0.375 0.360 0.375 0.356 0.375 538,201 0.3637 2.63%
2024-01-15 0 0.380 0.365 0.380 0.370 0.390 1,590,000 606,100 0.3812 0.365 0.351 0.365 0.356 0.375 1,654,470 0.3663 -1.30%
2024-01-12 0 0.385 0.380 0.385 0.380 0.395 570,000 220,400 0.3867 0.370 0.365 0.370 0.365 0.380 593,112 0.3716 0.00%
2024-01-11 0 0.385 0.380 0.395 0.375 0.390 780,000 301,400 0.3864 0.370 0.365 0.380 0.360 0.375 811,627 0.3714 2.67%
2024-01-10 0 0.375 0.375 0.380 0.360 0.375 950,000 354,200 0.3728 0.360 0.360 0.365 0.346 0.360 988,520 0.3583 4.17%
2024-01-09 0 0.360 0.350 0.375 0.350 0.400 3,660,000 1,375,700 0.3759 0.346 0.336 0.360 0.336 0.384 3,808,402 0.3612 -8.86%
2024-01-08 0 0.395 0.395 0.400 0.395 0.440 970,000 385,800 0.3977 0.380 0.380 0.384 0.380 0.423 1,009,331 0.3822 -1.25%
2024-01-05 0 0.400 0.395 0.410 0.400 0.410 230,000 92,600 0.4026 0.384 0.380 0.394 0.384 0.394 239,326 0.3869 -2.44%
2024-01-04 0 0.410 0.405 0.415 0.395 0.410 900,000 360,800 0.4009 0.394 0.389 0.399 0.380 0.394 936,492 0.3853 3.80%
2024-01-03 0 0.395 0.395 0.400 0.390 0.400 490,000 194,850 0.3977 0.380 0.380 0.384 0.375 0.384 509,868 0.3822 -3.66%
2024-01-02 0 0.410 0.405 0.410 0.405 0.420 940,000 387,950 0.4127 0.394 0.389 0.394 0.389 0.404 978,114 0.3966 -1.20%
2023-12-29 0 0.415 0.415 0.420 0.400 0.420 1,920,000 786,800 0.4098 0.399 0.399 0.404 0.384 0.404 1,997,850 0.3938 1.22%
2023-12-28 0 0.410 0.410 0.415 0.360 0.410 5,680,000 2,180,050 0.3838 0.394 0.394 0.399 0.346 0.394 5,910,307 0.3689 12.33%
2023-12-27 0 0.365 0.365 0.375 0.365 0.380 2,650,000 978,200 0.3691 0.351 0.351 0.360 0.351 0.365 2,757,450 0.3547 -1.35%
2023-12-22 0 0.370 0.370 0.380 0.370 0.395 5,190,000 1,967,850 0.3792 0.356 0.356 0.365 0.356 0.380 5,400,439 0.3644 -3.90%
2023-12-21 0 0.385 0.380 0.385 0.375 0.400 4,070,000 1,568,900 0.3855 0.370 0.365 0.370 0.360 0.384 4,235,026 0.3705 -1.28%
2023-12-20 0 0.390 0.385 0.400 0.385 0.430 4,970,000 1,989,218 0.4002 0.375 0.370 0.384 0.370 0.413 5,171,519 0.3846 0.00%
2023-12-19 0 0.390 0.390 0.400 0.385 0.400 1,790,000 704,900 0.3938 0.375 0.375 0.384 0.370 0.384 1,862,579 0.3785 -3.70%
2023-12-18 0 0.405 0.400 0.410 0.400 0.420 1,453,118 588,712 0.4051 0.389 0.384 0.394 0.384 0.404 1,512,038 0.3894 -3.57%
2023-12-15 0 0.420 0.415 0.420 0.415 0.430 2,122,000 892,900 0.4208 0.404 0.399 0.404 0.399 0.413 2,208,041 0.4044 1.20%
2023-12-14 0 0.415 0.415 0.425 0.410 0.445 1,900,000 813,850 0.4283 0.399 0.399 0.408 0.394 0.428 1,977,039 0.4117 0.00%
2023-12-13 0 0.415 0.410 0.430 0.405 0.420 1,580,000 643,750 0.4074 0.399 0.394 0.413 0.389 0.404 1,644,064 0.3916 2.47%
2023-12-12 0 0.405 0.405 0.410 0.405 0.415 1,120,000 458,200 0.4091 0.389 0.389 0.394 0.389 0.399 1,165,413 0.3932 0.00%
2023-12-11 0 0.405 0.405 0.410 0.395 0.420 3,310,000 1,347,350 0.4071 0.389 0.389 0.394 0.380 0.404 3,444,211 0.3912 -3.57%
2023-12-08 0 0.420 0.420 0.425 0.420 0.445 2,860,000 1,219,150 0.4263 0.404 0.404 0.408 0.404 0.428 2,975,964 0.4097 -5.62%
2023-12-07 0 0.445 0.435 0.445 0.430 0.475 5,180,000 2,297,700 0.4436 0.428 0.418 0.428 0.413 0.456 5,390,033 0.4263 -6.32%
2023-12-06 0 0.475 0.475 0.480 0.470 0.480 960,000 456,450 0.4755 0.456 0.456 0.461 0.452 0.461 998,925 0.4569 0.00%
2023-12-05 0 0.475 0.475 0.480 0.475 0.495 2,550,000 1,235,750 0.4846 0.456 0.456 0.461 0.456 0.476 2,653,395 0.4657 -3.06%
2023-12-04 0 0.490 0.490 0.495 0.490 0.510 4,950,000 2,470,000 0.4990 0.471 0.471 0.476 0.471 0.490 5,150,708 0.4795 -2.00%
2023-12-01 0 0.500 0.500 0.510 0.500 0.510 1,310,000 660,400 0.5041 0.481 0.481 0.490 0.481 0.490 1,363,117 0.4845 -1.96%
2023-11-30 0 0.510 0.500 0.510 0.500 0.530 9,459,750 4,830,380 0.5106 0.490 0.481 0.490 0.481 0.509 9,843,315 0.4907 0.00%
2023-11-29 0 0.510 0.500 0.520 0.510 0.520 1,760,000 902,000 0.5125 0.490 0.481 0.500 0.490 0.500 1,831,363 0.4925 -1.92%
2023-11-28 0 0.520 0.520 0.530 0.510 0.530 3,300,000 1,720,500 0.5214 0.500 0.500 0.509 0.490 0.509 3,433,805 0.5010 -1.89%
2023-11-27 0 0.530 0.530 0.540 0.520 0.550 1,750,000 936,100 0.5349 0.509 0.509 0.519 0.500 0.529 1,820,957 0.5141 -1.85%
2023-11-24 0 0.540 0.540 0.550 0.540 0.570 2,400,000 1,318,900 0.5495 0.519 0.519 0.529 0.519 0.548 2,497,313 0.5281 -5.26%
2023-11-23 0 0.570 0.560 0.580 0.550 0.580 1,870,000 1,061,900 0.5679 0.548 0.538 0.557 0.529 0.557 1,945,823 0.5457 3.64%
2023-11-22 0 0.550 0.560 0.570 0.540 0.560 1,420,000 784,900 0.5527 0.529 0.538 0.548 0.519 0.538 1,477,577 0.5312 0.00%
2023-11-21 0 0.550 0.550 0.570 0.550 0.580 1,670,000 943,300 0.5649 0.529 0.529 0.548 0.529 0.557 1,737,713 0.5428 -5.17%
2023-11-20 0 0.580 0.580 0.590 0.550 0.600 7,860,000 4,573,100 0.5818 0.557 0.557 0.567 0.529 0.577 8,178,699 0.5591 9.43%
2023-11-17 0 0.530 0.520 0.540 0.510 0.530 1,030,000 537,600 0.5219 0.509 0.500 0.519 0.490 0.509 1,071,763 0.5016 3.92%
2023-11-16 0 0.510 0.510 0.520 0.510 0.530 550,000 286,500 0.5209 0.490 0.490 0.500 0.490 0.509 572,301 0.5006 -1.92%
2023-11-15 0 0.520 0.520 0.530 0.510 0.530 702,819 366,537 0.5215 0.500 0.500 0.509 0.490 0.509 731,316 0.5012 1.96%
2023-11-14 0 0.510 0.510 0.520 0.510 0.520 790,000 403,800 0.5111 0.490 0.490 0.500 0.490 0.500 822,032 0.4912 -1.92%
2023-11-13 0 0.520 0.510 0.530 0.510 0.530 1,150,000 597,300 0.5194 0.500 0.490 0.509 0.490 0.509 1,196,629 0.4992 -1.89%
2023-11-10 0 0.530 0.520 0.530 0.500 0.530 1,340,000 684,300 0.5107 0.509 0.500 0.509 0.481 0.509 1,394,333 0.4908 1.92%
2023-11-09 0 0.520 0.510 0.530 0.490 0.550 13,330,000 6,785,750 0.5091 0.500 0.490 0.509 0.471 0.529 13,870,492 0.4892 -7.14%
2023-11-08 0 0.560 0.550 0.570 0.550 0.570 710,000 398,600 0.5614 0.538 0.529 0.548 0.529 0.548 738,788 0.5395 0.00%
2023-11-07 0 0.560 0.560 0.570 0.560 0.580 500,000 285,400 0.5708 0.538 0.538 0.548 0.538 0.557 520,274 0.5486 -3.45%
2023-11-06 0 0.580 0.570 0.580 0.540 0.630 5,244,000 3,047,960 0.5812 0.557 0.548 0.557 0.519 0.605 5,456,628 0.5586 9.43%
2023-11-03 0 0.530 0.530 0.550 0.510 0.550 1,440,000 767,700 0.5331 0.509 0.509 0.529 0.490 0.529 1,498,388 0.5124 3.92%
2023-11-02 0 0.510 0.510 0.530 0.510 0.530 930,000 487,200 0.5239 0.490 0.490 0.509 0.490 0.509 967,709 0.5035 -3.77%
2023-11-01 0 0.530 0.520 0.530 0.520 0.530 380,000 199,300 0.5245 0.509 0.500 0.509 0.500 0.509 395,408 0.5040 0.00%
2023-10-31 0 0.530 0.520 0.530 0.520 0.540 160,000 84,100 0.5256 0.509 0.500 0.509 0.500 0.519 166,488 0.5051 -1.85%
2023-10-30 0 0.540 0.540 0.550 0.540 0.550 280,000 152,000 0.5429 0.519 0.519 0.529 0.519 0.529 291,353 0.5217 0.00%
2023-10-27 0 0.540 0.540 0.550 0.520 0.540 630,000 333,200 0.5289 0.519 0.519 0.529 0.500 0.519 655,545 0.5083 3.85%
2023-10-26 0 0.520 0.520 0.530 0.520 0.530 350,000 182,400 0.5211 0.500 0.500 0.509 0.500 0.509 364,191 0.5008 0.00%
2023-10-25 0 0.520 0.520 0.530 0.520 0.550 455,000 241,050 0.5298 0.500 0.500 0.509 0.500 0.529 473,449 0.5091 0.00%
2023-10-24 0 0.520 0.510 0.520 0.510 0.520 1,020,000 522,700 0.5125 0.500 0.490 0.500 0.490 0.500 1,061,358 0.4925 0.00%
2023-10-20 0 0.520 0.520 0.530 0.520 0.530 640,000 334,500 0.5227 0.500 0.500 0.509 0.500 0.509 665,950 0.5023 -3.70%
2023-10-19 0 0.540 0.530 0.550 0.530 0.560 940,000 510,400 0.5430 0.519 0.509 0.529 0.509 0.538 978,114 0.5218 -3.57%
2023-10-18 0 0.560 0.550 0.560 0.540 0.580 1,520,000 849,500 0.5589 0.538 0.529 0.538 0.519 0.557 1,581,631 0.5371 -3.45%
2023-10-17 0 0.580 0.560 0.580 0.560 0.580 260,000 150,000 0.5769 0.557 0.538 0.557 0.538 0.557 270,542 0.5544 3.57%
2023-10-16 0 0.560 0.550 0.570 0.550 0.560 610,000 339,100 0.5559 0.538 0.529 0.548 0.529 0.538 634,734 0.5342 0.00%
2023-10-13 0 0.560 0.550 0.570 0.550 0.590 680,000 385,800 0.5674 0.538 0.529 0.548 0.529 0.567 707,572 0.5452 -5.08%
2023-10-12 0 0.590 0.580 0.590 0.580 0.610 1,317,000 781,800 0.5936 0.567 0.557 0.567 0.557 0.586 1,370,400 0.5705 3.51%
2023-10-11 0 0.570 0.550 0.570 0.540 0.570 770,000 428,000 0.5558 0.548 0.529 0.548 0.519 0.548 801,221 0.5342 3.64%
2023-10-10 0 0.550 0.540 0.550 0.530 0.550 1,100,000 592,500 0.5386 0.529 0.519 0.529 0.509 0.529 1,144,602 0.5176 3.77%
2023-10-09 0 0.530 0.530 0.550 0.530 0.540 150,000 80,900 0.5393 0.509 0.509 0.529 0.509 0.519 156,082 0.5183 -1.85%
2023-10-06 0 0.540 0.530 0.540 0.530 0.540 120,000 64,700 0.5392 0.519 0.509 0.519 0.509 0.519 124,866 0.5182 0.00%
2023-10-05 0 0.540 0.540 0.560 0.530 0.570 990,000 538,500 0.5439 0.519 0.519 0.538 0.509 0.548 1,030,142 0.5227 1.89%
2023-10-04 0 0.530 0.520 0.530 0.510 0.540 650,000 338,100 0.5202 0.509 0.500 0.509 0.490 0.519 676,356 0.4999 -1.85%
2023-10-03 0 0.540 0.530 0.540 0.530 0.540 390,000 207,100 0.5310 0.519 0.509 0.519 0.509 0.519 405,813 0.5103 -1.82%
2023-09-29 0 0.550 0.550 0.560 0.540 0.570 580,000 325,400 0.5610 0.529 0.529 0.538 0.519 0.548 603,517 0.5392 1.85%
2023-09-28 0 0.540 0.540 0.550 0.530 0.550 970,000 523,200 0.5394 0.519 0.519 0.529 0.509 0.529 1,009,331 0.5184 -1.82%
2023-09-27 0 0.550 0.540 0.550 0.540 0.550 950,000 519,500 0.5468 0.529 0.519 0.529 0.519 0.529 988,520 0.5255 0.00%
2023-09-26 0 0.550 0.550 0.560 0.550 0.570 410,000 228,700 0.5578 0.529 0.529 0.538 0.529 0.548 426,624 0.5361 0.00%
2023-09-25 0 0.550 0.550 0.560 0.550 0.570 410,000 227,500 0.5549 0.529 0.529 0.538 0.529 0.548 426,624 0.5333 -3.51%
2023-09-22 0 0.570 0.570 0.580 0.550 0.580 1,510,000 853,100 0.5650 0.548 0.548 0.557 0.529 0.557 1,571,226 0.5430 0.00%
2023-09-21 0 0.570 0.560 0.570 0.560 0.570 880,000 498,200 0.5661 0.548 0.538 0.548 0.538 0.548 915,681 0.5441 -1.72%
2023-09-20 0 0.580 0.570 0.590 0.570 0.590 1,805,000 1,048,350 0.5808 0.557 0.548 0.567 0.548 0.567 1,878,187 0.5582 -1.69%
2023-09-19 0 0.590 0.580 0.600 0.590 0.600 783,000 463,900 0.5925 0.567 0.557 0.577 0.567 0.577 814,748 0.5694 0.00%
2023-09-18 0 0.590 0.580 0.600 0.590 0.600 1,030,000 609,400 0.5917 0.567 0.557 0.577 0.567 0.577 1,071,763 0.5686 -1.67%
2023-09-15 0 0.600 0.590 0.610 0.600 0.610 2,354,050 1,416,649 0.6018 0.577 0.567 0.586 0.577 0.586 2,449,500 0.5783 -1.64%
2023-09-14 0 0.610 0.610 0.620 0.600 0.610 520,000 315,500 0.6067 0.586 0.586 0.596 0.577 0.586 541,084 0.5831 0.00%
2023-09-13 0 0.610 0.600 0.610 0.600 0.620 2,000,000 1,215,800 0.6079 0.586 0.577 0.586 0.577 0.596 2,081,094 0.5842 -1.61%
2023-09-12 0 0.620 0.610 0.620 0.610 0.630 2,220,000 1,381,700 0.6224 0.596 0.586 0.596 0.586 0.605 2,310,014 0.5981 -1.59%
2023-09-11 0 0.630 0.620 0.640 0.620 0.640 1,990,080 1,243,050 0.6246 0.605 0.596 0.615 0.596 0.615 2,070,772 0.6003 0.00%
2023-09-07 0 0.630 0.620 0.640 0.620 0.660 2,430,000 1,539,800 0.6337 0.605 0.596 0.615 0.596 0.634 2,528,529 0.6090 -3.08%
2023-09-06 0 0.650 0.640 0.650 0.640 0.660 1,350,000 876,700 0.6494 0.625 0.615 0.625 0.615 0.634 1,404,738 0.6241 0.00%
2023-09-05 0 0.650 0.640 0.650 0.650 0.670 1,090,000 711,700 0.6529 0.625 0.615 0.625 0.625 0.644 1,134,196 0.6275 -2.99%
2023-09-04 0 0.670 0.660 0.670 0.650 0.670 1,200,000 796,300 0.6636 0.644 0.634 0.644 0.625 0.644 1,248,656 0.6377 3.08%
2023-08-31 0 0.650 0.650 0.660 0.640 0.660 833,100 542,302 0.6509 0.625 0.625 0.634 0.615 0.634 866,880 0.6256 0.00%
2023-08-30 0 0.650 0.650 0.670 0.650 0.670 2,077,500 1,362,925 0.6560 0.625 0.625 0.644 0.625 0.644 2,161,736 0.6305 -2.99%
2023-08-29 0 0.670 0.660 0.670 0.650 0.670 2,930,000 1,936,400 0.6609 0.644 0.634 0.644 0.625 0.644 3,048,803 0.6351 0.00%
2023-08-28 0 0.670 0.670 0.680 0.670 0.700 1,220,000 844,500 0.6922 0.644 0.644 0.654 0.644 0.673 1,269,467 0.6652 0.00%
2023-08-25 0 0.670 0.660 0.670 0.660 0.690 380,000 257,400 0.6774 0.644 0.634 0.644 0.634 0.663 395,408 0.6510 -1.47%
2023-08-24 0 0.680 0.670 0.680 0.650 0.680 808,000 537,660 0.6654 0.654 0.644 0.654 0.625 0.654 840,762 0.6395 3.03%
2023-08-23 0 0.660 0.650 0.670 0.650 0.670 860,000 563,500 0.6552 0.634 0.625 0.644 0.625 0.644 894,870 0.6297 -1.49%
2023-08-22 0 0.670 0.660 0.670 0.650 0.670 1,050,000 692,900 0.6599 0.644 0.634 0.644 0.625 0.644 1,092,574 0.6342 1.52%
2023-08-21 0 0.660 0.650 0.660 0.640 0.680 2,110,000 1,387,300 0.6575 0.634 0.625 0.634 0.615 0.654 2,195,554 0.6319 -2.94%
2023-08-18 0 0.680 0.680 0.690 0.680 0.690 270,000 184,800 0.6844 0.654 0.654 0.663 0.654 0.663 280,948 0.6578 -1.45%
2023-08-17 0 0.690 0.690 0.700 0.680 0.700 1,180,000 815,900 0.6914 0.663 0.663 0.673 0.654 0.673 1,227,845 0.6645 -1.43%
2023-08-16 0 0.700 0.690 0.700 0.690 0.730 990,000 691,600 0.6986 0.673 0.663 0.673 0.663 0.702 1,030,142 0.6714 -1.41%
2023-08-15 0 0.710 0.700 0.720 0.700 0.710 270,000 190,500 0.7056 0.682 0.673 0.692 0.673 0.682 280,948 0.6781 1.43%
2023-08-14 0 0.700 0.700 0.710 0.700 0.720 820,000 582,600 0.7105 0.673 0.673 0.682 0.673 0.692 853,249 0.6828 -2.78%
2023-08-11 0 0.720 0.710 0.720 0.700 0.720 1,670,000 1,178,000 0.7054 0.692 0.682 0.692 0.673 0.692 1,737,713 0.6779 1.41%
2023-08-10 0 0.710 0.710 0.720 0.710 0.720 370,000 263,300 0.7116 0.682 0.682 0.692 0.682 0.692 385,002 0.6839 -1.39%
2023-08-09 0 0.720 0.710 0.730 0.710 0.730 1,300,000 936,100 0.7201 0.692 0.682 0.702 0.682 0.702 1,352,711 0.6920 0.00%
2023-08-08 0 0.720 0.720 0.740 0.720 0.740 1,060,000 775,400 0.7315 0.692 0.692 0.711 0.692 0.711 1,102,980 0.7030 -1.37%
2023-08-07 0 0.730 0.730 0.750 0.730 0.760 1,123,700 836,212 0.7442 0.702 0.702 0.721 0.702 0.730 1,169,263 0.7152 -2.67%
2023-08-04 0 0.750 0.730 0.750 0.730 0.760 980,000 723,000 0.7378 0.721 0.702 0.721 0.702 0.730 1,019,736 0.7090 1.35%
2023-08-03 0 0.740 0.730 0.750 0.730 0.790 1,350,000 1,019,100 0.7549 0.711 0.702 0.721 0.702 0.759 1,404,738 0.7255 -5.13%
2023-08-02 0 0.780 0.770 0.780 0.750 0.780 1,600,000 1,223,600 0.7648 0.750 0.740 0.750 0.721 0.750 1,664,875 0.7349 1.30%
2023-08-01 0 0.770 0.760 0.770 0.760 0.780 2,915,000 2,241,300 0.7689 0.740 0.730 0.740 0.730 0.750 3,033,195 0.7389 2.67%
2023-07-31 0 0.750 0.750 0.770 0.730 0.780 8,060,000 6,134,300 0.7611 0.721 0.721 0.740 0.702 0.750 8,386,809 0.7314 4.17%
2023-07-28 0 0.720 0.710 0.730 0.720 0.750 2,260,000 1,663,800 0.7362 0.692 0.682 0.702 0.692 0.721 2,351,636 0.7075 -1.37%
2023-07-27 0 0.730 0.730 0.740 0.720 0.740 3,762,822 2,759,103 0.7333 0.702 0.702 0.711 0.692 0.711 3,915,393 0.7047 2.82%
2023-07-26 0 0.710 0.700 0.710 0.700 0.710 1,040,000 731,500 0.7034 0.682 0.673 0.682 0.673 0.682 1,082,169 0.6760 0.00%
2023-07-25 0 0.710 0.700 0.710 0.680 0.710 2,099,600 1,446,958 0.6892 0.682 0.673 0.682 0.654 0.682 2,184,732 0.6623 5.97%
2023-07-24 0 0.670 0.670 0.690 0.670 0.710 1,330,000 900,800 0.6773 0.644 0.644 0.663 0.644 0.682 1,383,928 0.6509 -2.90%
2023-07-21 0 0.690 0.680 0.690 0.670 0.710 1,354,000 919,480 0.6791 0.663 0.654 0.663 0.644 0.682 1,408,901 0.6526 0.00%
2023-07-20 0 0.690 0.680 0.690 0.690 0.740 2,840,000 2,004,700 0.7059 0.663 0.654 0.663 0.663 0.711 2,955,153 0.6784 -6.76%
2023-07-19 0 0.740 0.730 0.740 0.700 0.740 2,410,000 1,702,400 0.7064 0.711 0.702 0.711 0.673 0.711 2,507,718 0.6789 4.23%
2023-07-18 0 0.710 0.710 0.720 0.710 0.720 555,000 394,150 0.7102 0.682 0.682 0.692 0.682 0.692 577,504 0.6825 0.00%
2023-07-14 0 0.710 0.710 0.720 0.710 0.720 800,000 572,000 0.7150 0.682 0.682 0.692 0.682 0.692 832,438 0.6871 -1.39%
2023-07-13 0 0.720 0.710 0.720 0.710 0.730 811,000 581,890 0.7175 0.692 0.682 0.692 0.682 0.702 843,884 0.6895 1.41%
2023-07-12 0 0.710 0.710 0.730 0.710 0.740 920,000 668,800 0.7270 0.682 0.682 0.702 0.682 0.711 957,303 0.6986 -1.39%
2023-07-11 0 0.720 0.710 0.730 0.720 0.730 620,000 447,500 0.7218 0.692 0.682 0.702 0.692 0.702 645,139 0.6936 1.41%
2023-07-10 0 0.710 0.700 0.720 0.700 0.730 310,000 221,100 0.7132 0.682 0.673 0.692 0.673 0.702 322,570 0.6854 1.43%
2023-07-07 0 0.700 0.700 0.720 0.700 0.720 775,000 548,700 0.7080 0.673 0.673 0.692 0.673 0.692 806,424 0.6804 -2.78%
2023-07-06 0 0.720 0.710 0.730 0.710 0.730 540,000 386,900 0.7165 0.692 0.682 0.702 0.682 0.702 561,895 0.6886 -2.70%
2023-07-05 0 0.740 0.730 0.750 0.730 0.750 240,000 177,500 0.7396 0.711 0.702 0.721 0.702 0.721 249,731 0.7108 -1.33%
2023-07-04 0 0.750 0.740 0.750 0.740 0.760 330,000 246,200 0.7461 0.721 0.711 0.721 0.711 0.730 343,381 0.7170 0.00%
2023-07-03 0 0.750 0.750 0.760 0.720 0.760 2,530,000 1,899,300 0.7507 0.721 0.721 0.730 0.692 0.730 2,632,584 0.7215 4.17%
2023-06-30 0 0.720 0.710 0.720 0.710 0.720 1,400,000 1,004,500 0.7175 0.692 0.682 0.692 0.682 0.692 1,456,766 0.6895 2.86%
2023-06-29 0 0.700 0.690 0.700 0.690 0.700 570,000 394,500 0.6921 0.673 0.663 0.673 0.663 0.673 593,112 0.6651 0.00%
2023-06-28 0 0.700 0.700 0.710 0.700 0.710 900,000 630,900 0.7010 0.673 0.673 0.682 0.673 0.682 936,492 0.6737 -1.41%
2023-06-27 0 0.710 0.700 0.720 0.700 0.720 610,000 431,400 0.7072 0.682 0.673 0.692 0.673 0.692 634,734 0.6797 0.00%
2023-06-26 0 0.710 0.710 0.720 0.710 0.740 660,000 477,400 0.7233 0.682 0.682 0.692 0.682 0.711 686,761 0.6951 1.43%
2023-06-23 0 0.700 0.700 0.710 0.700 0.720 400,000 281,600 0.7040 0.673 0.673 0.682 0.673 0.692 416,219 0.6766 -2.78%
2023-06-21 0 0.720 0.710 0.720 0.720 0.740 480,000 347,700 0.7244 0.692 0.682 0.692 0.692 0.711 499,463 0.6961 -2.70%
2023-06-20 0 0.740 0.730 0.750 0.740 0.750 750,000 558,600 0.7448 0.711 0.702 0.721 0.711 0.721 780,410 0.7158 -1.33%
2023-06-19 0 0.750 0.740 0.760 0.750 0.770 850,000 641,800 0.7551 0.721 0.711 0.730 0.721 0.740 884,465 0.7256 -2.60%
2023-06-16 0 0.770 0.750 0.770 0.760 0.780 1,710,000 1,314,100 0.7685 0.740 0.721 0.740 0.730 0.750 1,779,335 0.7385 1.32%
2023-06-15 0 0.760 0.740 0.760 0.730 0.760 1,064,338 798,353 0.7501 0.730 0.711 0.730 0.702 0.730 1,107,494 0.7209 1.74%
2023-06-14 0 0.750 0.750 0.760 0.740 0.760 820,000 617,300 0.7528 0.718 0.718 0.727 0.708 0.727 856,675 0.7206 1.35%
2023-06-13 0 0.740 0.740 0.750 0.730 0.750 870,000 649,900 0.7470 0.708 0.708 0.718 0.699 0.718 908,912 0.7150 0.00%
2023-06-12 0 0.740 0.730 0.750 0.730 0.770 1,090,000 815,700 0.7483 0.708 0.699 0.718 0.699 0.737 1,138,751 0.7163 -1.33%
2023-06-09 0 0.750 0.750 0.760 0.740 0.770 1,240,000 942,100 0.7598 0.718 0.718 0.727 0.708 0.737 1,295,460 0.7272 2.74%
2023-06-08 0 0.730 0.720 0.730 0.730 0.760 490,000 360,300 0.7353 0.699 0.689 0.699 0.699 0.727 511,916 0.7038 -2.67%
2023-06-07 0 0.750 0.750 0.760 0.740 0.750 164,000 122,660 0.7479 0.718 0.718 0.727 0.708 0.718 171,335 0.7159 1.35%
2023-06-06 0 0.740 0.740 0.750 0.740 0.780 1,200,000 913,400 0.7612 0.708 0.708 0.718 0.708 0.747 1,253,671 0.7286 -1.33%
2023-06-05 0 0.750 0.750 0.760 0.700 0.790 3,000,000 2,247,900 0.7493 0.718 0.718 0.727 0.670 0.756 3,134,178 0.7172 7.14%
2023-06-02 0 0.700 0.700 0.710 0.700 0.720 760,000 539,100 0.7093 0.670 0.670 0.680 0.670 0.689 793,992 0.6790 0.00%
2023-06-01 0 0.700 0.690 0.700 0.680 0.700 520,000 358,700 0.6898 0.670 0.660 0.670 0.651 0.670 543,257 0.6603 4.48%
2023-05-31 0 0.670 0.670 0.680 0.670 0.710 1,500,000 1,008,570 0.6724 0.641 0.641 0.651 0.641 0.680 1,567,089 0.6436 -2.90%
2023-05-30 0 0.690 0.690 0.720 0.660 0.720 580,000 406,440 0.7008 0.660 0.660 0.689 0.632 0.689 605,941 0.6708 1.47%
2023-05-29 0 0.680 0.680 0.690 0.680 0.720 844,500 589,920 0.6985 0.651 0.651 0.660 0.651 0.689 882,271 0.6686 -1.45%
2023-05-25 0 0.690 0.690 0.720 0.690 0.730 980,000 692,995 0.7071 0.660 0.660 0.689 0.660 0.699 1,023,831 0.6769 -5.48%
2023-05-24 0 0.730 0.720 0.740 0.720 0.740 560,000 411,150 0.7342 0.699 0.689 0.708 0.689 0.708 585,047 0.7028 0.00%
2023-05-23 0 0.730 0.720 0.740 0.720 0.770 1,050,000 777,170 0.7402 0.699 0.689 0.708 0.689 0.737 1,096,962 0.7085 -6.41%
2023-05-22 0 0.780 0.760 0.780 0.730 0.790 1,260,000 946,300 0.7510 0.747 0.727 0.747 0.699 0.756 1,316,355 0.7189 5.41%
2023-05-19 0 0.740 0.730 0.740 0.720 0.750 770,000 564,700 0.7334 0.708 0.699 0.708 0.689 0.718 804,439 0.7020 -2.63%
2023-05-18 0 0.760 0.750 0.760 0.750 0.770 480,000 363,000 0.7563 0.727 0.718 0.727 0.718 0.737 501,468 0.7239 0.00%
2023-05-17 0 0.760 0.750 0.760 0.750 0.760 1,080,000 813,800 0.7535 0.727 0.718 0.727 0.718 0.727 1,128,304 0.7213 -2.56%
2023-05-16 0 0.780 0.760 0.770 0.750 0.800 690,000 531,100 0.7697 0.747 0.727 0.737 0.718 0.766 720,861 0.7368 1.30%
2023-05-15 0 0.770 0.760 0.770 0.750 0.780 840,000 637,100 0.7585 0.737 0.727 0.737 0.718 0.747 877,570 0.7260 1.32%
2023-05-12 0 0.760 0.750 0.760 0.750 0.770 850,000 640,700 0.7538 0.727 0.718 0.727 0.718 0.737 888,017 0.7215 1.33%
2023-05-11 0 0.750 0.730 0.750 0.730 0.750 1,070,000 784,700 0.7334 0.718 0.699 0.718 0.699 0.718 1,117,857 0.7020 0.00%
2023-05-10 0 0.750 0.740 0.760 0.730 0.760 680,000 507,300 0.7460 0.718 0.708 0.727 0.699 0.727 710,414 0.7141 -1.32%
2023-05-09 0 0.760 0.750 0.770 0.760 0.780 791,000 606,570 0.7668 0.727 0.718 0.737 0.727 0.747 826,378 0.7340 -1.30%
2023-05-08 0 0.770 0.770 0.780 0.770 0.790 950,000 740,200 0.7792 0.737 0.737 0.747 0.737 0.756 992,490 0.7458 0.00%
2023-05-05 0 0.770 0.770 0.780 0.750 0.780 1,660,000 1,258,500 0.7581 0.737 0.737 0.747 0.718 0.747 1,734,245 0.7257 2.67%
2023-05-04 0 0.750 0.740 0.760 0.740 0.760 1,017,518 764,339 0.7512 0.718 0.708 0.727 0.708 0.727 1,063,027 0.7190 1.35%
2023-05-03 0 0.740 0.740 0.750 0.730 0.760 970,000 719,600 0.7419 0.708 0.708 0.718 0.699 0.727 1,013,384 0.7101 -2.63%
2023-05-02 0 0.760 0.760 0.770 0.760 0.820 3,180,000 2,489,500 0.7829 0.727 0.727 0.737 0.727 0.785 3,322,228 0.7493 -3.80%
2023-04-28 0 0.790 0.790 0.800 0.780 0.800 870,000 683,500 0.7856 0.756 0.756 0.766 0.747 0.766 908,912 0.7520 1.28%
2023-04-27 0 0.780 0.780 0.790 0.780 0.790 600,000 468,700 0.7812 0.747 0.747 0.756 0.747 0.756 626,836 0.7477 -2.50%
2023-04-26 0 0.800 0.790 0.800 0.780 0.810 700,000 551,700 0.7881 0.766 0.756 0.766 0.747 0.775 731,308 0.7544 2.56%
2023-04-25 0 0.780 0.760 0.780 0.760 0.780 740,000 569,300 0.7693 0.747 0.727 0.747 0.727 0.747 773,097 0.7364 0.00%
2023-04-24 0 0.780 0.780 0.790 0.770 0.800 910,000 708,800 0.7789 0.747 0.747 0.756 0.737 0.766 950,701 0.7456 0.00%
2023-04-21 0 0.780 0.780 0.790 0.780 0.810 1,670,000 1,317,300 0.7888 0.747 0.747 0.756 0.747 0.775 1,744,692 0.7550 -3.70%
2023-04-20 0 0.810 0.800 0.810 0.800 0.820 540,061 434,568 0.8047 0.775 0.766 0.775 0.766 0.785 564,216 0.7702 0.00%
2023-04-19 0 0.810 0.810 0.820 0.800 0.830 695,000 562,400 0.8092 0.775 0.775 0.785 0.766 0.794 726,085 0.7746 -1.22%
2023-04-18 0 0.820 0.820 0.830 0.820 0.860 580,000 485,300 0.8367 0.785 0.785 0.794 0.785 0.823 605,941 0.8009 -2.38%
2023-04-17 0 0.840 0.830 0.840 0.810 0.850 960,000 794,736 0.8279 0.804 0.794 0.804 0.775 0.814 1,002,937 0.7924 2.44%
2023-04-14 0 0.820 0.810 0.820 0.810 0.820 1,182,500 964,825 0.8159 0.785 0.775 0.785 0.775 0.785 1,235,388 0.7810 2.50%
2023-04-13 0 0.800 0.790 0.800 0.780 0.810 1,240,000 984,800 0.7942 0.766 0.756 0.766 0.747 0.775 1,295,460 0.7602 -1.23%
2023-04-12 0 0.810 0.800 0.810 0.800 0.810 980,000 790,200 0.8063 0.775 0.766 0.775 0.766 0.775 1,023,831 0.7718 0.00%
2023-04-11 0 0.810 0.810 0.820 0.810 0.820 1,900,000 1,551,000 0.8163 0.775 0.775 0.785 0.775 0.785 1,984,979 0.7814 -1.22%
2023-04-06 0 0.820 0.810 0.820 0.790 0.830 2,210,000 1,784,100 0.8073 0.785 0.775 0.785 0.756 0.794 2,308,844 0.7727 -1.20%
2023-04-04 0 0.830 0.830 0.840 0.810 0.860 1,920,000 1,600,000 0.8333 0.794 0.794 0.804 0.775 0.823 2,005,874 0.7977 -1.19%
2023-04-03 0 0.840 0.820 0.850 0.800 0.880 2,120,000 1,772,800 0.8362 0.804 0.785 0.814 0.766 0.842 2,214,819 0.8004 -2.33%
2023-03-31 0 0.860 0.850 0.870 0.860 0.890 992,000 861,280 0.8682 0.823 0.814 0.833 0.823 0.852 1,036,368 0.8311 -1.15%
2023-03-30 0 0.870 0.860 0.880 0.860 0.870 690,000 597,000 0.8652 0.833 0.823 0.842 0.823 0.833 720,861 0.8282 0.00%
2023-03-29 0 0.870 0.870 0.880 0.870 0.910 780,000 694,600 0.8905 0.833 0.833 0.842 0.833 0.871 814,886 0.8524 -1.14%
2023-03-28 0 0.880 0.870 0.880 0.850 0.890 1,550,360 1,355,284 0.8742 0.842 0.833 0.842 0.814 0.852 1,619,701 0.8367 3.53%
2023-03-27 0 0.850 0.850 0.870 0.840 0.880 1,116,000 955,540 0.8562 0.814 0.814 0.833 0.804 0.842 1,165,914 0.8196 -1.16%
2023-03-24 0 0.860 0.850 0.860 0.850 0.870 450,000 388,000 0.8622 0.823 0.814 0.823 0.814 0.833 470,127 0.8253 -1.15%
2023-03-23 0 0.870 0.840 0.870 0.830 0.870 950,000 799,700 0.8418 0.833 0.804 0.833 0.794 0.833 992,490 0.8058 3.57%
2023-03-22 0 0.840 0.840 0.850 0.840 0.870 1,376,820 1,180,538 0.8574 0.804 0.804 0.814 0.804 0.833 1,438,400 0.8207 1.20%
2023-03-21 0 0.830 0.830 0.840 0.820 0.840 210,000 174,000 0.8286 0.794 0.794 0.804 0.785 0.804 219,392 0.7931 1.22%
2023-03-20 0 0.820 0.820 0.840 0.820 0.840 960,000 799,400 0.8327 0.785 0.785 0.804 0.785 0.804 1,002,937 0.7971 -1.20%
2023-03-17 0 0.830 0.830 0.840 0.830 0.850 720,000 602,600 0.8369 0.794 0.794 0.804 0.794 0.814 752,203 0.8011 1.22%
2023-03-16 0 0.820 0.810 0.840 0.800 0.840 940,000 778,000 0.8277 0.785 0.775 0.804 0.766 0.804 982,042 0.7922 -2.38%
2023-03-15 0 0.840 0.820 0.840 0.800 0.840 1,440,000 1,184,400 0.8225 0.804 0.785 0.804 0.766 0.804 1,504,405 0.7873 5.00%
2023-03-14 0 0.800 0.800 0.820 0.800 0.840 990,000 802,700 0.8108 0.766 0.766 0.785 0.766 0.804 1,034,279 0.7761 -5.88%
2023-03-13 0 0.850 0.840 0.850 0.820 0.850 1,820,000 1,527,900 0.8395 0.814 0.804 0.814 0.785 0.814 1,901,401 0.8036 0.00%
2023-03-10 0 0.850 0.850 0.860 0.850 0.890 2,230,000 1,922,600 0.8622 0.814 0.814 0.823 0.814 0.852 2,329,739 0.8252 -4.49%
2023-03-09 0 0.890 0.890 0.910 0.880 0.910 1,060,000 948,100 0.8944 0.852 0.852 0.871 0.842 0.871 1,107,409 0.8561 -1.11%
2023-03-08 0 0.900 0.890 0.900 0.890 0.910 1,410,000 1,260,200 0.8938 0.861 0.852 0.861 0.852 0.871 1,473,064 0.8555 -2.17%
2023-03-07 0 0.920 0.900 0.920 0.900 0.930 1,630,000 1,484,700 0.9109 0.881 0.861 0.881 0.861 0.890 1,702,903 0.8719 -1.08%
2023-03-06 0 0.930 0.920 0.930 0.910 0.940 1,000,000 922,800 0.9228 0.890 0.881 0.890 0.871 0.900 1,044,726 0.8833 0.00%
2023-03-03 0 0.930 0.930 0.940 0.920 0.940 1,410,000 1,312,700 0.9310 0.890 0.890 0.900 0.881 0.900 1,473,064 0.8911 -1.06%
2023-03-02 0 0.940 0.930 0.940 0.930 0.980 1,575,000 1,485,150 0.9430 0.900 0.890 0.900 0.890 0.938 1,645,443 0.9026 -4.08%
2023-03-01 0 0.980 0.970 0.980 0.930 0.990 3,520,000 3,358,200 0.9540 0.938 0.928 0.938 0.890 0.948 3,677,435 0.9132 5.38%
2023-02-28 0 0.930 0.910 0.940 0.910 0.930 850,000 779,400 0.9169 0.890 0.871 0.900 0.871 0.890 888,017 0.8777 2.20%
2023-02-27 0 0.910 0.910 0.930 0.910 0.950 880,000 817,100 0.9285 0.871 0.871 0.890 0.871 0.909 919,359 0.8888 -3.19%
2023-02-24 0 0.940 0.930 0.940 0.930 0.950 2,540,000 2,386,300 0.9395 0.900 0.890 0.900 0.890 0.909 2,653,604 0.8993 -3.09%
2023-02-23 0 0.970 0.950 0.970 0.950 0.980 1,210,000 1,165,000 0.9628 0.928 0.909 0.928 0.909 0.938 1,264,118 0.9216 1.04%
2023-02-22 0 0.960 0.960 0.980 0.950 1.080 15,130,000 15,146,500 1.0011 0.919 0.919 0.938 0.909 1.034 15,806,703 0.9582 5.49%
2023-02-21 0 0.910 0.900 0.920 0.900 0.930 1,050,000 963,700 0.9178 0.871 0.861 0.881 0.861 0.890 1,096,962 0.8785 -1.09%
2023-02-20 0 0.920 0.910 0.920 0.900 0.930 1,860,000 1,702,500 0.9153 0.881 0.871 0.881 0.861 0.890 1,943,190 0.8761 -1.08%
2023-02-17 0 0.930 0.920 0.930 0.910 0.930 700,000 646,900 0.9241 0.890 0.881 0.890 0.871 0.890 731,308 0.8846 1.09%
2023-02-16 0 0.920 0.910 0.920 0.910 0.940 1,100,000 1,016,100 0.9237 0.881 0.871 0.881 0.871 0.900 1,149,199 0.8842 1.10%
2023-02-15 0 0.910 0.910 0.920 0.910 0.930 590,000 545,700 0.9249 0.871 0.871 0.881 0.871 0.890 616,388 0.8853 -2.15%
2023-02-14 0 0.930 0.930 0.940 0.900 0.950 2,040,000 1,906,600 0.9346 0.890 0.890 0.900 0.861 0.909 2,131,241 0.8946 1.09%
2023-02-13 0 0.920 0.910 0.920 0.910 0.920 840,000 765,100 0.9108 0.881 0.871 0.881 0.871 0.881 877,570 0.8718 0.00%
2023-02-10 0 0.920 0.910 0.920 0.910 0.950 2,380,000 2,195,100 0.9223 0.881 0.871 0.881 0.871 0.909 2,486,448 0.8828 -3.16%
2023-02-09 0 0.950 0.940 0.950 0.930 0.950 900,000 848,000 0.9422 0.909 0.900 0.909 0.890 0.909 940,253 0.9019 2.15%
2023-02-08 0 0.930 0.920 0.930 0.920 0.940 900,000 836,300 0.9292 0.890 0.881 0.890 0.881 0.900 940,253 0.8894 -1.06%
2023-02-07 0 0.940 0.930 0.950 0.920 0.960 1,190,000 1,112,600 0.9350 0.900 0.890 0.909 0.881 0.919 1,243,224 0.8949 1.08%
2023-02-06 0 0.930 0.920 0.930 0.920 0.960 2,901,800 2,728,010 0.9401 0.890 0.881 0.890 0.881 0.919 3,031,586 0.8999 -5.10%
2023-02-03 0 0.980 0.970 0.990 0.960 0.990 1,582,000 1,539,970 0.9734 0.938 0.928 0.948 0.919 0.948 1,652,756 0.9318 0.00%
2023-02-02 0 0.980 0.970 0.980 0.970 1.020 3,480,000 3,468,400 0.9967 0.938 0.928 0.938 0.928 0.976 3,635,646 0.9540 -2.97%
2023-02-01 0 1.010 1.000 1.010 0.910 1.050 15,960,000 15,819,100 0.9912 0.967 0.957 0.967 0.871 1.005 16,673,826 0.9487 10.99%
2023-01-31 0 0.910 0.910 0.920 0.910 0.940 1,965,000 1,799,550 0.9158 0.871 0.871 0.881 0.871 0.900 2,052,886 0.8766 -2.15%
2023-01-30 0 0.930 0.920 0.940 0.920 1.000 5,339,730 5,106,123 0.9563 0.890 0.881 0.900 0.881 0.957 5,578,554 0.9153 -1.06%
2023-01-27 0 0.940 0.930 0.940 0.910 0.940 1,940,000 1,797,000 0.9263 0.900 0.890 0.900 0.871 0.900 2,026,768 0.8866 2.17%
2023-01-26 0 0.920 0.920 0.930 0.900 0.940 4,188,119 3,863,463 0.9225 0.881 0.881 0.890 0.861 0.900 4,375,436 0.8830 2.22%
2023-01-20 0 0.900 0.890 0.900 0.880 0.900 815,000 727,800 0.8930 0.861 0.852 0.861 0.842 0.861 851,452 0.8548 1.12%
2023-01-19 0 0.890 0.880 0.890 0.870 0.900 580,000 513,900 0.8860 0.852 0.842 0.852 0.833 0.861 605,941 0.8481 -1.11%
2023-01-18 0 0.900 0.880 0.900 0.870 0.900 1,070,000 950,200 0.8880 0.861 0.842 0.861 0.833 0.861 1,117,857 0.8500 2.27%
2023-01-17 0 0.880 0.870 0.890 0.860 0.890 660,000 578,300 0.8762 0.842 0.833 0.852 0.823 0.852 689,519 0.8387 -1.12%
2023-01-16 0 0.890 0.880 0.890 0.880 0.900 1,140,000 1,014,800 0.8902 0.852 0.842 0.852 0.842 0.861 1,190,988 0.8521 0.00%
2023-01-13 0 0.890 0.890 0.900 0.880 0.910 1,089,000 973,160 0.8936 0.852 0.852 0.861 0.842 0.871 1,137,707 0.8554 -1.11%
2023-01-12 0 0.900 0.900 0.910 0.900 0.950 3,320,000 3,076,800 0.9267 0.861 0.861 0.871 0.861 0.909 3,468,490 0.8871 0.00%
2023-01-11 0 0.900 0.890 0.900 0.890 0.940 2,100,000 1,919,800 0.9142 0.861 0.852 0.861 0.852 0.900 2,193,924 0.8751 -4.26%
2023-01-10 0 0.940 0.940 0.950 0.900 0.960 4,180,000 3,909,500 0.9353 0.900 0.900 0.909 0.861 0.919 4,366,954 0.8952 4.44%
2023-01-09 0 0.900 0.900 0.910 0.870 0.910 2,410,000 2,143,800 0.8895 0.861 0.861 0.871 0.833 0.871 2,517,789 0.8515 4.65%
2023-01-06 0 0.860 0.860 0.880 0.860 0.890 930,000 812,100 0.8732 0.823 0.823 0.842 0.823 0.852 971,595 0.8358 -2.27%
2023-01-05 0 0.880 0.880 0.890 0.870 0.910 1,635,000 1,457,300 0.8913 0.842 0.842 0.852 0.833 0.871 1,708,127 0.8532 1.15%
2023-01-04 0 0.870 0.860 0.870 0.830 0.870 1,360,000 1,157,400 0.8510 0.833 0.823 0.833 0.794 0.833 1,420,827 0.8146 1.16%
2023-01-03 0 0.860 0.850 0.860 0.830 0.870 2,060,000 1,752,300 0.8506 0.823 0.814 0.823 0.794 0.833 2,152,135 0.8142 1.18%
2022-12-30 0 0.850 0.840 0.850 0.820 0.860 850,000 717,800 0.8445 0.814 0.804 0.814 0.785 0.823 888,017 0.8083 1.19%
2022-12-29 0 0.840 0.840 0.850 0.830 0.860 1,460,000 1,230,300 0.8427 0.804 0.804 0.814 0.794 0.823 1,525,300 0.8066 -2.33%
2022-12-28 0 0.860 0.850 0.860 0.840 0.880 1,860,000 1,593,200 0.8566 0.823 0.814 0.823 0.804 0.842 1,943,190 0.8199 -2.27%
2022-12-23 0 0.880 0.860 0.880 0.840 0.890 1,253,000 1,085,170 0.8661 0.842 0.823 0.842 0.804 0.852 1,309,042 0.8290 -2.22%
2022-12-22 0 0.900 0.890 0.910 0.880 0.920 1,190,000 1,071,900 0.9008 0.861 0.852 0.871 0.842 0.881 1,243,224 0.8622 2.27%
2022-12-21 0 0.880 0.870 0.880 0.860 0.890 960,000 844,200 0.8794 0.842 0.833 0.842 0.823 0.852 1,002,937 0.8417 2.33%
2022-12-20 0 0.860 0.860 0.880 0.860 0.910 1,190,000 1,049,600 0.8820 0.823 0.823 0.842 0.823 0.871 1,243,224 0.8443 -2.27%
2022-12-19 0 0.880 0.880 0.900 0.880 0.930 1,425,000 1,282,100 0.8997 0.842 0.842 0.861 0.842 0.890 1,488,734 0.8612 -4.35%
2022-12-16 0 0.920 0.910 0.930 0.910 0.940 1,530,000 1,416,100 0.9256 0.881 0.871 0.890 0.871 0.900 1,598,431 0.8859 0.00%
2022-12-15 0 0.920 0.920 0.940 0.910 0.940 850,000 788,800 0.9280 0.881 0.881 0.900 0.871 0.900 888,017 0.8883 -3.16%
2022-12-14 0 0.950 0.930 0.950 0.930 0.980 1,530,000 1,445,100 0.9445 0.909 0.890 0.909 0.890 0.938 1,598,431 0.9041 0.00%
2022-12-13 0 0.950 0.940 0.950 0.930 0.970 2,020,000 1,919,900 0.9504 0.909 0.900 0.909 0.890 0.928 2,110,346 0.9098 0.00%
2022-12-12 0 0.950 0.950 0.960 0.930 1.010 5,520,000 5,400,100 0.9783 0.909 0.909 0.919 0.890 0.967 5,766,887 0.9364 3.26%
2022-12-09 0 0.920 0.920 0.930 0.910 0.950 3,464,000 3,243,970 0.9365 0.881 0.881 0.890 0.871 0.909 3,618,931 0.8964 0.00%
2022-12-08 0 0.920 0.920 0.940 0.910 0.940 3,780,000 3,513,600 0.9295 0.881 0.881 0.900 0.871 0.900 3,949,064 0.8897 1.10%
2022-12-07 0 0.910 0.930 0.940 0.850 0.960 11,833,200 10,754,400 0.9088 0.871 0.890 0.900 0.814 0.919 12,362,451 0.8699 5.81%
2022-12-06 0 0.860 0.850 0.860 0.840 0.900 2,760,101 2,372,683 0.8596 0.823 0.814 0.823 0.804 0.861 2,883,549 0.8228 0.00%
2022-12-05 0 0.860 0.860 0.870 0.840 0.880 5,220,002 4,484,501 0.8591 0.823 0.823 0.833 0.804 0.842 5,453,471 0.8223 2.38%
2022-12-02 0 0.840 0.830 0.840 0.820 0.850 1,060,002 880,601 0.8308 0.804 0.794 0.804 0.785 0.814 1,107,412 0.7952 0.00%
2022-12-01 0 0.840 0.830 0.840 0.830 0.920 6,490,000 5,673,400 0.8742 0.804 0.794 0.804 0.794 0.881 6,780,271 0.8368 -1.18%
2022-11-30 0 0.850 0.850 0.860 0.780 0.860 6,790,000 5,685,900 0.8374 0.814 0.814 0.823 0.747 0.823 7,093,689 0.8015 6.25%
2022-11-29 0 0.800 0.780 0.800 0.760 0.800 2,720,000 2,120,900 0.7797 0.766 0.747 0.766 0.727 0.766 2,841,654 0.7464 3.90%
2022-11-28 0 0.770 0.760 0.770 0.720 0.770 1,750,000 1,300,000 0.7429 0.737 0.727 0.737 0.689 0.737 1,828,270 0.7111 0.00%
2022-11-25 0 0.770 0.760 0.770 0.760 0.790 710,000 545,400 0.7682 0.737 0.727 0.737 0.727 0.756 741,755 0.7353 -1.28%
2022-11-24 0 0.780 0.770 0.780 0.770 0.800 790,000 619,200 0.7838 0.747 0.737 0.747 0.737 0.766 825,333 0.7502 1.30%
2022-11-23 0 0.770 0.760 0.780 0.750 0.780 860,000 657,400 0.7644 0.737 0.727 0.747 0.718 0.747 898,464 0.7317 0.00%
2022-11-22 0 0.770 0.750 0.770 0.750 0.790 1,040,000 798,200 0.7675 0.737 0.718 0.737 0.718 0.756 1,086,515 0.7346 -2.53%
2022-11-21 0 0.790 0.770 0.790 0.750 0.800 1,030,000 794,600 0.7715 0.756 0.737 0.756 0.718 0.766 1,076,068 0.7384 0.00%
2022-11-18 0 0.790 0.780 0.790 0.750 0.820 1,997,000 1,581,280 0.7918 0.756 0.747 0.756 0.718 0.785 2,086,318 0.7579 -2.47%
2022-11-17 0 0.810 0.800 0.810 0.780 0.820 3,610,000 2,890,100 0.8006 0.775 0.766 0.775 0.747 0.785 3,771,461 0.7663 -2.41%
2022-11-16 0 0.830 0.830 0.840 0.800 0.890 4,420,000 3,716,200 0.8408 0.794 0.794 0.804 0.766 0.852 4,617,689 0.8048 0.00%
2022-11-15 0 0.830 0.820 0.830 0.760 0.830 8,210,000 6,527,179 0.7950 0.794 0.785 0.794 0.727 0.794 8,577,200 0.7610 10.67%
2022-11-14 0 0.750 0.740 0.750 0.720 0.760 4,180,000 3,100,300 0.7417 0.718 0.708 0.718 0.689 0.727 4,366,954 0.7099 4.17%
2022-11-11 0 0.720 0.710 0.720 0.690 0.730 2,960,000 2,103,600 0.7107 0.689 0.680 0.689 0.660 0.699 3,092,389 0.6803 4.35%
2022-11-10 0 0.690 0.680 0.690 0.680 0.710 881,000 607,460 0.6895 0.660 0.651 0.660 0.651 0.680 920,404 0.6600 -4.17%
2022-11-09 0 0.720 0.720 0.730 0.710 0.730 650,000 467,100 0.7186 0.689 0.689 0.699 0.680 0.699 679,072 0.6879 -1.37%
2022-11-08 0 0.730 0.720 0.730 0.720 0.760 2,000,000 1,459,500 0.7298 0.699 0.689 0.699 0.689 0.727 2,089,452 0.6985 -2.67%
2022-11-07 0 0.750 0.740 0.750 0.710 0.750 3,120,000 2,304,800 0.7387 0.718 0.708 0.718 0.680 0.718 3,259,545 0.7071 5.63%
2022-11-04 0 0.710 0.700 0.720 0.680 0.740 5,406,407 3,872,548 0.7163 0.680 0.670 0.689 0.651 0.708 5,648,213 0.6856 4.41%
2022-11-03 0 0.680 0.660 0.690 0.650 0.690 1,022,500 682,275 0.6673 0.651 0.632 0.660 0.622 0.660 1,068,232 0.6387 0.00%
2022-11-02 0 0.680 0.670 0.690 0.640 0.680 690,001 456,800 0.6620 0.651 0.641 0.660 0.613 0.651 720,862 0.6337 3.03%
2022-11-01 0 0.660 0.650 0.660 0.630 0.670 1,326,000 874,780 0.6597 0.632 0.622 0.632 0.603 0.641 1,385,307 0.6315 3.13%
2022-10-31 0 0.640 0.630 0.640 0.630 0.660 600,000 387,200 0.6453 0.613 0.603 0.613 0.603 0.632 626,836 0.6177 0.00%
2022-10-28 0 0.640 0.630 0.650 0.630 0.680 800,000 523,100 0.6539 0.613 0.603 0.622 0.603 0.651 835,781 0.6259 -5.88%
2022-10-27 0 0.680 0.660 0.680 0.670 0.710 1,550,000 1,076,300 0.6944 0.651 0.632 0.651 0.641 0.680 1,619,325 0.6647 0.00%
2022-10-26 0 0.680 0.670 0.680 0.630 0.680 1,520,000 1,008,300 0.6634 0.651 0.641 0.651 0.603 0.651 1,587,983 0.6350 6.25%
2022-10-25 0 0.640 0.620 0.640 0.610 0.650 2,250,000 1,412,500 0.6278 0.613 0.593 0.613 0.584 0.622 2,350,633 0.6009 3.23%
2022-10-24 0 0.620 0.610 0.620 0.610 0.700 3,480,000 2,263,000 0.6503 0.593 0.584 0.593 0.584 0.670 3,635,646 0.6224 -8.82%
2022-10-21 0 0.680 0.680 0.690 0.680 0.700 1,430,000 987,200 0.6903 0.651 0.651 0.660 0.651 0.670 1,493,958 0.6608 -2.86%
2022-10-20 0 0.700 0.700 0.710 0.690 0.720 1,470,000 1,036,400 0.7050 0.670 0.670 0.680 0.660 0.689 1,535,747 0.6749 -2.78%
2022-10-19 0 0.720 0.710 0.720 0.710 0.760 1,572,500 1,139,725 0.7248 0.689 0.680 0.689 0.680 0.727 1,642,831 0.6938 -2.70%
2022-10-18 0 0.740 0.730 0.740 0.710 0.750 1,624,595 1,190,616 0.7329 0.708 0.699 0.708 0.680 0.718 1,697,256 0.7015 4.23%
2022-10-17 0 0.710 0.700 0.710 0.690 0.710 1,440,000 1,014,900 0.7048 0.680 0.670 0.680 0.660 0.680 1,504,405 0.6746 1.43%
2022-10-14 0 0.700 0.700 0.720 0.700 0.730 1,600,000 1,144,900 0.7156 0.670 0.670 0.689 0.670 0.699 1,671,561 0.6849 1.45%
2022-10-13 0 0.690 0.680 0.690 0.690 0.750 2,410,000 1,698,200 0.7046 0.660 0.651 0.660 0.660 0.718 2,517,789 0.6745 -5.48%
2022-10-12 0 0.730 0.730 0.750 0.710 0.760 1,710,000 1,237,900 0.7239 0.699 0.699 0.718 0.680 0.727 1,786,481 0.6929 -1.35%
2022-10-11 0 0.740 0.730 0.740 0.740 0.770 1,340,000 1,003,400 0.7488 0.708 0.699 0.708 0.708 0.737 1,399,933 0.7167 -1.33%
2022-10-10 0 0.750 0.750 0.770 0.750 0.800 1,600,000 1,225,500 0.7659 0.718 0.718 0.737 0.718 0.766 1,671,561 0.7331 -3.85%
2022-10-07 0 0.780 0.780 0.790 0.770 0.790 1,310,000 1,026,900 0.7839 0.747 0.747 0.756 0.737 0.756 1,368,591 0.7503 -3.70%
2022-10-06 0 0.810 0.800 0.820 0.790 0.840 420,000 340,950 0.8118 0.775 0.766 0.785 0.756 0.804 438,785 0.7770 -1.22%
2022-10-05 0 0.820 0.820 0.830 0.810 0.850 2,040,000 1,690,500 0.8287 0.785 0.785 0.794 0.775 0.814 2,131,241 0.7932 6.49%
2022-10-03 0 0.770 0.770 0.780 0.740 0.800 1,100,000 856,600 0.7787 0.737 0.737 0.747 0.708 0.766 1,149,199 0.7454 -1.28%
2022-09-30 0 0.780 0.780 0.800 0.780 0.820 1,450,000 1,154,900 0.7965 0.747 0.747 0.766 0.747 0.785 1,514,853 0.7624 -4.88%
2022-09-29 0 0.820 0.810 0.830 0.800 0.910 3,020,000 2,522,000 0.8351 0.785 0.775 0.794 0.766 0.871 3,155,072 0.7993 -5.75%
2022-09-28 0 0.870 0.860 0.880 0.860 0.920 2,538,750 2,219,500 0.8742 0.833 0.823 0.842 0.823 0.881 2,652,298 0.8368 -5.43%
2022-09-27 0 0.920 0.910 0.930 0.890 0.960 1,200,000 1,091,600 0.9097 0.881 0.871 0.890 0.852 0.919 1,253,671 0.8707 3.37%
2022-09-26 0 0.890 0.880 0.900 0.870 0.900 1,520,000 1,345,500 0.8852 0.852 0.842 0.861 0.833 0.861 1,587,983 0.8473 1.14%
2022-09-23 0 0.880 0.870 0.880 0.840 0.880 1,660,000 1,422,500 0.8569 0.842 0.833 0.842 0.804 0.842 1,734,245 0.8202 0.00%
2022-09-22 0 0.880 0.880 0.890 0.870 0.910 2,375,000 2,104,450 0.8861 0.842 0.842 0.852 0.833 0.871 2,481,224 0.8481 -3.30%
2022-09-21 0 0.910 0.910 0.920 0.900 0.950 2,200,000 2,022,700 0.9194 0.871 0.871 0.881 0.861 0.909 2,298,397 0.8800 -5.21%
2022-09-20 0 0.960 0.960 0.970 0.930 0.980 1,372,000 1,323,060 0.9643 0.919 0.919 0.928 0.890 0.938 1,433,364 0.9230 4.35%
2022-09-19 0 0.920 0.920 0.930 0.900 0.980 2,030,000 1,898,600 0.9353 0.881 0.881 0.890 0.861 0.938 2,120,794 0.8952 -6.12%
2022-09-16 0 0.980 0.970 0.980 0.970 0.990 1,450,000 1,421,068 0.9800 0.938 0.928 0.938 0.928 0.948 1,514,853 0.9381 -1.01%
2022-09-15 0 0.990 0.990 1.000 0.980 1.020 1,420,000 1,414,900 0.9964 0.948 0.948 0.957 0.938 0.976 1,483,511 0.9538 -2.94%
2022-09-14 0 1.020 1.000 1.020 1.000 1.040 1,120,000 1,128,000 1.0071 0.976 0.957 0.976 0.957 0.995 1,170,093 0.9640 -1.92%
2022-09-13 0 1.040 1.020 1.040 1.010 1.050 1,470,000 1,519,200 1.0335 0.995 0.976 0.995 0.967 1.005 1,535,747 0.9892 2.97%
2022-09-09 0 1.010 1.000 1.020 1.000 1.040 2,510,000 2,558,300 1.0192 0.967 0.957 0.976 0.957 0.995 2,622,262 0.9756 1.00%
2022-09-08 0 1.000 1.000 1.010 1.000 1.040 2,196,808 2,226,803 1.0137 0.957 0.957 0.967 0.957 0.995 2,295,062 0.9703 -1.96%
2022-09-07 0 1.020 1.000 1.020 0.980 1.020 1,050,000 1,050,800 1.0008 0.976 0.957 0.976 0.938 0.976 1,096,962 0.9579 2.00%
2022-09-06 0 1.000 0.990 1.000 0.990 1.010 300,000 299,800 0.9993 0.957 0.948 0.957 0.948 0.967 313,418 0.9566 1.01%
2022-09-05 0 0.990 0.990 1.000 0.980 1.010 2,630,000 2,615,400 0.9944 0.948 0.948 0.957 0.938 0.967 2,747,629 0.9519 -1.00%
2022-09-02 0 1.000 1.000 1.010 1.000 1.050 4,060,000 4,112,700 1.0130 0.957 0.957 0.967 0.957 1.005 4,241,587 0.9696 -2.91%
2022-09-01 0 1.030 1.030 1.040 1.030 1.060 1,560,000 1,620,300 1.0387 0.986 0.986 0.995 0.986 1.015 1,629,772 0.9942 -0.96%
2022-08-31 0 1.040 1.030 1.050 1.010 1.060 2,710,507 2,822,701 1.0414 0.995 0.986 1.005 0.967 1.015 2,831,737 0.9968 1.96%
2022-08-30 0 1.020 1.020 1.030 1.010 1.040 750,000 769,100 1.0255 0.976 0.976 0.986 0.967 0.995 783,544 0.9816 -1.92%
2022-08-29 0 1.040 1.040 1.050 1.010 1.050 1,030,000 1,068,200 1.0371 0.995 0.995 1.005 0.967 1.005 1,076,068 0.9927 0.97%
2022-08-26 0 1.030 1.020 1.030 1.020 1.040 520,000 534,500 1.0279 0.986 0.976 0.986 0.976 0.995 543,257 0.9839 0.00%
2022-08-25 0 1.030 1.020 1.030 0.990 1.030 1,840,000 1,860,200 1.0110 0.986 0.976 0.986 0.948 0.986 1,922,296 0.9677 0.98%
2022-08-24 0 1.020 1.020 1.030 1.020 1.050 1,770,000 1,824,100 1.0306 0.976 0.976 0.986 0.976 1.005 1,849,165 0.9864 -4.67%
2022-08-23 0 1.070 1.050 1.070 1.050 1.070 1,250,000 1,322,800 1.0582 1.024 1.005 1.024 1.005 1.024 1,305,907 1.0129 0.00%
2022-08-22 0 1.070 1.060 1.080 1.050 1.090 2,080,000 2,219,100 1.0669 1.024 1.015 1.034 1.005 1.043 2,173,030 1.0212 0.94%
2022-08-19 0 1.060 1.060 1.070 1.040 1.100 2,038,978 2,178,126 1.0682 1.015 1.015 1.024 0.995 1.053 2,130,173 1.0225 1.92%
2022-08-18 0 1.040 1.030 1.050 1.020 1.050 910,000 940,300 1.0333 0.995 0.986 1.005 0.976 1.005 950,701 0.9891 0.97%
2022-08-17 0 1.030 1.030 1.040 1.020 1.040 630,000 648,600 1.0295 0.986 0.986 0.995 0.976 0.995 658,177 0.9854 -0.96%
2022-08-16 0 1.040 1.020 1.040 1.030 1.060 1,370,815 1,424,447 1.0391 0.995 0.976 0.995 0.986 1.015 1,432,126 0.9946 0.00%
2022-08-15 0 1.040 1.030 1.060 1.040 1.070 1,090,000 1,146,300 1.0517 0.995 0.986 1.015 0.995 1.024 1,138,751 1.0066 -2.80%
2022-08-12 0 1.070 1.060 1.070 1.030 1.080 2,500,000 2,631,100 1.0524 1.024 1.015 1.024 0.986 1.034 2,611,815 1.0074 2.88%
2022-08-11 0 1.040 1.030 1.050 1.030 1.050 870,000 904,200 1.0393 0.995 0.986 1.005 0.986 1.005 908,912 0.9948 1.96%
2022-08-10 0 1.020 1.020 1.030 1.010 1.040 1,560,000 1,583,800 1.0153 0.976 0.976 0.986 0.967 0.995 1,629,772 0.9718 -1.92%
2022-08-09 0 1.040 1.040 1.070 1.030 1.070 1,150,000 1,207,000 1.0496 0.995 0.995 1.024 0.986 1.024 1,201,435 1.0046 0.00%
2022-08-08 0 1.040 1.040 1.060 1.040 1.080 920,888 963,188 1.0459 0.995 0.995 1.015 0.995 1.034 962,076 1.0012 -1.89%
2022-08-05 0 1.060 1.050 1.060 1.040 1.060 730,000 769,000 1.0534 1.015 1.005 1.015 0.995 1.015 762,650 1.0083 0.95%
2022-08-04 0 1.050 1.040 1.060 1.040 1.060 1,820,000 1,914,500 1.0519 1.005 0.995 1.015 0.995 1.015 1,901,401 1.0069 1.94%
2022-08-03 0 1.030 1.020 1.030 1.010 1.070 2,540,000 2,643,800 1.0409 0.986 0.976 0.986 0.967 1.024 2,653,604 0.9963 0.00%
2022-08-02 0 1.030 1.020 1.030 1.000 1.080 5,610,000 5,719,900 1.0196 0.986 0.976 0.986 0.957 1.034 5,860,912 0.9759 -4.63%
2022-08-01 0 1.080 1.080 1.090 1.000 1.090 7,320,000 7,668,400 1.0476 1.034 1.034 1.043 0.957 1.043 7,647,394 1.0027 0.93%
2022-07-29 0 1.070 1.060 1.070 1.050 1.110 2,700,000 2,910,600 1.0780 1.024 1.015 1.024 1.005 1.062 2,820,760 1.0318 -2.73%
2022-07-28 0 1.100 1.100 1.120 1.100 1.130 1,590,000 1,769,500 1.1129 1.053 1.053 1.072 1.053 1.082 1,661,114 1.0652 0.00%
2022-07-27 0 1.100 1.100 1.110 1.100 1.130 1,250,000 1,380,600 1.1045 1.053 1.053 1.062 1.053 1.082 1,305,907 1.0572 -1.79%
2022-07-26 0 1.120 1.120 1.130 1.110 1.150 970,000 1,095,000 1.1289 1.072 1.072 1.082 1.062 1.101 1,013,384 1.0805 -0.88%
2022-07-25 0 1.130 1.110 1.130 1.100 1.130 3,000,000 3,334,800 1.1116 1.082 1.062 1.082 1.053 1.082 3,134,178 1.0640 -0.88%
2022-07-22 0 1.140 1.140 1.150 1.130 1.170 1,330,000 1,536,600 1.1553 1.091 1.091 1.101 1.082 1.120 1,389,485 1.1059 0.00%
2022-07-21 0 1.140 1.140 1.150 1.130 1.160 1,510,000 1,732,700 1.1475 1.091 1.091 1.101 1.082 1.110 1,577,536 1.0984 -2.56%
2022-07-20 0 1.170 1.150 1.170 1.160 1.190 2,320,000 2,716,000 1.1707 1.120 1.101 1.120 1.110 1.139 2,423,764 1.1206 1.74%
2022-07-19 0 1.150 1.150 1.160 1.150 1.190 2,210,000 2,574,000 1.1647 1.101 1.101 1.110 1.101 1.139 2,308,844 1.1148 -4.17%
2022-07-18 0 1.200 1.190 1.200 1.150 1.220 2,370,000 2,825,000 1.1920 1.149 1.139 1.149 1.101 1.168 2,476,000 1.1410 2.56%
2022-07-15 0 1.170 1.150 1.170 1.150 1.200 4,730,000 5,562,300 1.1760 1.120 1.101 1.120 1.101 1.149 4,941,554 1.1256 0.00%
2022-07-14 0 1.170 1.160 1.170 1.130 1.180 3,860,000 4,464,100 1.1565 1.120 1.110 1.120 1.082 1.129 4,032,642 1.1070 2.63%
2022-07-13 0 1.140 1.140 1.150 1.140 1.190 5,390,000 6,225,600 1.1550 1.091 1.091 1.101 1.091 1.139 5,631,073 1.1056 -3.39%
2022-07-12 0 1.180 1.170 1.180 1.160 1.220 5,420,000 6,397,800 1.1804 1.129 1.120 1.129 1.110 1.168 5,662,414 1.1299 -3.28%
2022-07-11 0 1.220 1.220 1.230 1.210 1.280 4,960,000 6,041,800 1.2181 1.168 1.168 1.177 1.158 1.225 5,181,841 1.1660 -2.40%
2022-07-08 0 1.250 1.240 1.260 1.240 1.300 3,550,000 4,493,000 1.2656 1.196 1.187 1.206 1.187 1.244 3,708,777 1.2115 -1.57%
2022-07-07 0 1.270 1.270 1.280 1.200 1.290 6,430,000 8,120,400 1.2629 1.216 1.216 1.225 1.149 1.235 6,717,588 1.2088 4.10%
2022-07-06 0 1.220 1.220 1.240 1.210 1.260 3,770,000 4,638,200 1.2303 1.168 1.168 1.187 1.158 1.206 3,938,617 1.1776 -1.61%
2022-07-05 0 1.240 1.230 1.240 1.220 1.270 4,872,427 6,044,236 1.2405 1.187 1.177 1.187 1.168 1.216 5,090,351 1.1874 -1.59%
2022-07-04 0 1.260 1.260 1.270 1.250 1.280 2,930,000 3,681,900 1.2566 1.206 1.206 1.216 1.196 1.225 3,061,047 1.2028 -2.33%
2022-06-30 0 1.290 1.280 1.290 1.270 1.330 7,560,000 9,744,300 1.2889 1.235 1.225 1.235 1.216 1.273 7,898,128 1.2337 -2.27%
2022-06-29 0 1.320 1.320 1.330 1.300 1.380 9,712,500 12,876,750 1.3258 1.263 1.263 1.273 1.244 1.321 10,146,900 1.2690 -3.65%
2022-06-28 0 1.370 1.360 1.370 1.310 1.390 10,520,000 14,321,800 1.3614 1.311 1.302 1.311 1.254 1.330 10,990,517 1.3031 3.01%
2022-06-27 0 1.330 1.330 1.340 1.330 1.390 8,580,400 11,581,440 1.3498 1.273 1.273 1.283 1.273 1.330 8,964,166 1.2920 0.00%
2022-06-24 0 1.330 1.330 1.340 1.320 1.400 12,379,800 16,810,498 1.3579 1.273 1.273 1.283 1.263 1.340 12,933,498 1.2998 -2.21%
2022-06-23 0 1.360 1.360 1.370 1.280 1.390 19,765,251 26,735,196 1.3526 1.302 1.302 1.311 1.225 1.330 20,649,270 1.2947 7.94%
2022-06-22 0 1.260 1.260 1.270 1.260 1.340 7,665,141 9,938,667 1.2966 1.206 1.206 1.216 1.206 1.283 8,007,971 1.2411 -1.33%
2022-06-21 0 1.280 1.270 1.280 1.260 1.290 4,610,000 5,859,900 1.2711 1.222 1.213 1.222 1.203 1.232 4,827,501 1.2139 1.59%
2022-06-20 0 1.260 1.260 1.270 1.250 1.310 8,315,000 10,590,800 1.2737 1.203 1.203 1.213 1.194 1.251 8,707,304 1.2163 -3.82%
2022-06-17 0 1.310 1.300 1.320 1.270 1.330 6,640,000 8,649,300 1.3026 1.251 1.241 1.261 1.213 1.270 6,953,277 1.2439 2.34%
2022-06-16 0 1.280 1.280 1.290 1.270 1.380 9,710,000 12,884,700 1.3270 1.222 1.222 1.232 1.213 1.318 10,168,120 1.2672 -4.48%
2022-06-15 0 1.340 1.340 1.350 1.340 1.440 23,224,000 31,691,420 1.3646 1.280 1.280 1.289 1.280 1.375 24,319,714 1.3031 -2.90%
2022-06-14 0 1.380 1.380 1.390 1.310 1.410 15,045,000 20,572,400 1.3674 1.318 1.318 1.327 1.251 1.346 15,754,827 1.3058 -1.43%
2022-06-13 0 1.400 1.390 1.400 1.330 1.480 27,851,000 39,375,800 1.4138 1.337 1.327 1.337 1.270 1.413 29,165,017 1.3501 1.45%
2022-06-10 0 1.380 1.370 1.380 1.200 1.380 26,843,000 35,680,970 1.3292 1.318 1.308 1.318 1.146 1.318 28,109,459 1.2694 13.11%
2022-06-09 0 1.220 1.220 1.230 1.220 1.270 7,210,000 8,976,500 1.2450 1.165 1.165 1.175 1.165 1.213 7,550,170 1.1889 -3.17%
2022-06-08 0 1.260 1.260 1.270 1.250 1.320 10,246,000 13,131,420 1.2816 1.203 1.203 1.213 1.194 1.261 10,729,409 1.2239 -0.79%
2022-06-07 0 1.270 1.270 1.280 1.260 1.350 12,105,000 15,487,400 1.2794 1.213 1.213 1.222 1.203 1.289 12,676,117 1.2218 -5.22%
2022-06-06 0 1.340 1.340 1.350 1.330 1.400 12,130,000 16,434,300 1.3548 1.280 1.280 1.289 1.270 1.337 12,702,296 1.2938 -2.90%
2022-06-02 0 1.380 1.370 1.380 1.310 1.410 23,680,000 32,437,300 1.3698 1.318 1.308 1.318 1.251 1.346 24,797,228 1.3081 1.47%
2022-06-01 0 1.360 1.350 1.360 1.250 1.380 33,596,000 44,682,170 1.3300 1.299 1.289 1.299 1.194 1.318 35,181,067 1.2701 7.94%
2022-05-31 0 1.260 1.260 1.270 1.180 1.270 9,118,000 11,171,360 1.2252 1.203 1.203 1.213 1.127 1.213 9,548,189 1.1700 4.13%
2022-05-30 0 1.210 1.190 1.210 1.170 1.240 6,488,000 7,817,380 1.2049 1.155 1.136 1.155 1.117 1.184 6,794,105 1.1506 -0.82%
2022-05-27 0 1.220 1.210 1.220 1.200 1.300 7,600,000 9,426,500 1.2403 1.165 1.155 1.165 1.146 1.241 7,958,570 1.1844 -3.17%
2022-05-26 0 1.260 1.260 1.270 1.220 1.270 9,330,000 11,645,400 1.2482 1.203 1.203 1.213 1.165 1.213 9,770,192 1.1919 2.44%
2022-05-25 0 1.230 1.230 1.250 1.160 1.270 12,470,000 15,331,200 1.2294 1.175 1.175 1.194 1.108 1.213 13,058,338 1.1741 3.36%
2022-05-24 0 1.190 1.180 1.190 1.170 1.300 14,960,000 18,246,800 1.2197 1.136 1.127 1.136 1.117 1.241 15,665,816 1.1648 2.59%
2022-05-23 0 1.160 1.150 1.160 1.150 1.230 5,710,000 6,713,700 1.1758 1.108 1.098 1.108 1.098 1.175 5,979,399 1.1228 -4.92%
2022-05-20 0 1.220 1.210 1.220 1.210 1.270 10,638,300 13,204,320 1.2412 1.165 1.155 1.165 1.155 1.213 11,140,218 1.1853 0.00%
2022-05-19 0 1.220 1.220 1.230 1.150 1.260 11,176,800 13,548,432 1.2122 1.165 1.165 1.175 1.098 1.203 11,704,124 1.1576 0.00%
2022-05-18 0 1.220 1.200 1.220 1.170 1.270 27,235,000 33,180,990 1.2183 1.165 1.146 1.165 1.117 1.213 28,519,954 1.1634 6.09%
2022-05-17 0 1.150 1.150 1.170 0.980 1.240 39,432,000 44,932,120 1.1395 1.098 1.098 1.117 0.936 1.184 41,292,411 1.0881 19.79%
2022-05-16 0 0.960 0.950 0.970 0.950 0.990 1,430,000 1,386,300 0.9694 0.917 0.907 0.926 0.907 0.945 1,497,468 0.9258 -1.03%
2022-05-13 0 0.970 0.950 0.970 0.910 0.970 2,030,000 1,910,200 0.9410 0.926 0.907 0.926 0.869 0.926 2,125,776 0.8986 5.43%
2022-05-12 0 0.920 0.910 0.920 0.900 0.950 1,940,000 1,773,900 0.9144 0.879 0.869 0.879 0.859 0.907 2,031,530 0.8732 -3.16%
2022-05-11 0 0.950 0.940 0.960 0.910 1.000 3,220,000 3,107,300 0.9650 0.907 0.898 0.917 0.869 0.955 3,371,920 0.9215 3.26%
2022-05-10 0 0.920 0.920 0.930 0.880 0.950 2,210,000 2,037,400 0.9219 0.879 0.879 0.888 0.840 0.907 2,314,268 0.8804 -3.16%
2022-05-06 0 0.950 0.950 0.960 0.950 1.000 2,940,000 2,833,300 0.9637 0.907 0.907 0.917 0.907 0.955 3,078,710 0.9203 -5.00%
2022-05-05 0 1.000 1.000 1.010 1.000 1.030 750,000 757,600 1.0101 0.955 0.955 0.964 0.955 0.984 785,385 0.9646 -0.99%
2022-05-04 0 1.010 1.000 1.010 1.000 1.020 1,000,000 1,005,200 1.0052 0.964 0.955 0.964 0.955 0.974 1,047,180 0.9599 -0.98%
2022-05-03 0 1.020 1.020 1.040 1.010 1.040 1,420,000 1,457,200 1.0262 0.974 0.974 0.993 0.964 0.993 1,486,996 0.9800 -2.86%
2022-04-29 0 1.050 1.050 1.070 1.010 1.080 2,996,225 3,158,238 1.0541 1.003 1.003 1.022 0.964 1.031 3,137,588 1.0066 1.94%
2022-04-28 0 1.030 1.010 1.030 1.010 1.030 1,250,000 1,272,500 1.0180 0.984 0.964 0.984 0.964 0.984 1,308,975 0.9721 1.98%
2022-04-27 0 1.010 1.010 1.020 0.970 1.020 980,000 981,800 1.0018 0.964 0.964 0.974 0.926 0.974 1,026,237 0.9567 1.00%
2022-04-26 0 1.000 0.990 1.010 0.990 1.030 2,560,000 2,600,000 1.0156 0.955 0.945 0.964 0.945 0.984 2,680,781 0.9699 2.04%
2022-04-25 0 0.980 0.980 1.000 0.950 1.020 4,850,000 4,759,100 0.9813 0.936 0.936 0.955 0.907 0.974 5,078,824 0.9370 -3.92%
2022-04-22 0 1.020 1.020 1.030 1.000 1.040 1,670,000 1,705,700 1.0214 0.974 0.974 0.984 0.955 0.993 1,748,791 0.9754 0.00%
2022-04-21 0 1.020 1.020 1.030 1.010 1.030 1,100,000 1,122,800 1.0207 0.974 0.974 0.984 0.964 0.984 1,151,898 0.9747 -0.97%
2022-04-20 0 1.030 1.040 1.050 1.030 1.060 1,470,000 1,533,300 1.0431 0.984 0.993 1.003 0.984 1.012 1,539,355 0.9961 0.00%
2022-04-19 0 1.030 1.030 1.040 1.030 1.070 1,420,000 1,478,800 1.0414 0.984 0.984 0.993 0.984 1.022 1,486,996 0.9945 -2.83%
2022-04-14 0 1.060 1.060 1.070 1.020 1.090 3,300,000 3,515,900 1.0654 1.012 1.012 1.022 0.974 1.041 3,455,695 1.0174 3.92%
2022-04-13 0 1.020 1.020 1.030 1.020 1.050 890,000 918,700 1.0322 0.974 0.974 0.984 0.974 1.003 931,990 0.9857 -2.86%
2022-04-12 0 1.050 1.030 1.050 1.000 1.050 2,473,000 2,531,370 1.0236 1.003 0.984 1.003 0.955 1.003 2,589,677 0.9775 1.94%
2022-04-11 0 1.030 1.030 1.040 1.010 1.070 4,610,000 4,756,000 1.0317 0.984 0.984 0.993 0.964 1.022 4,827,501 0.9852 -0.96%
2022-04-08 0 1.040 1.040 1.050 1.030 1.060 1,220,000 1,272,000 1.0426 0.993 0.993 1.003 0.984 1.012 1,277,560 0.9956 0.00%
2022-04-07 0 1.040 1.040 1.050 1.040 1.070 1,602,000 1,679,979 1.0487 0.993 0.993 1.003 0.993 1.022 1,677,583 1.0014 -2.80%
2022-04-06 0 1.070 1.060 1.080 1.060 1.090 1,464,054 1,566,616 1.0701 1.022 1.012 1.031 1.012 1.041 1,533,128 1.0218 -1.83%
2022-04-04 0 1.090 1.090 1.100 1.040 1.110 3,630,000 3,937,000 1.0846 1.041 1.041 1.050 0.993 1.060 3,801,264 1.0357 5.83%
2022-04-01 0 1.030 1.030 1.050 1.020 1.050 2,240,000 2,310,700 1.0316 0.984 0.984 1.003 0.974 1.003 2,345,684 0.9851 -1.90%
2022-03-31 0 1.050 1.050 1.060 1.040 1.080 2,510,070 2,646,169 1.0542 1.003 1.003 1.012 0.993 1.031 2,628,496 1.0067 -4.55%
2022-03-30 0 1.100 1.090 1.110 1.060 1.120 4,990,000 5,415,600 1.0853 1.050 1.041 1.060 1.012 1.070 5,225,429 1.0364 4.76%
2022-03-29 0 1.050 1.040 1.060 1.040 1.080 1,650,000 1,740,200 1.0547 1.003 0.993 1.012 0.993 1.031 1,727,847 1.0071 -1.87%
2022-03-28 0 1.070 1.060 1.070 1.050 1.080 1,270,000 1,355,500 1.0673 1.022 1.012 1.022 1.003 1.031 1,329,919 1.0192 0.00%
2022-03-25 0 1.070 1.060 1.080 1.050 1.120 2,460,000 2,638,300 1.0725 1.022 1.012 1.031 1.003 1.070 2,576,063 1.0242 -1.83%
2022-03-24 0 1.090 1.090 1.100 1.090 1.160 5,220,000 5,840,200 1.1188 1.041 1.041 1.050 1.041 1.108 5,466,281 1.0684 -3.54%
2022-03-23 0 1.130 1.130 1.140 1.050 1.150 7,590,000 8,444,600 1.1126 1.079 1.079 1.089 1.003 1.098 7,948,098 1.0625 7.62%
2022-03-22 0 1.050 1.050 1.060 1.030 1.060 2,760,000 2,869,800 1.0398 1.003 1.003 1.012 0.984 1.012 2,890,217 0.9929 0.00%
2022-03-21 0 1.050 1.030 1.050 1.020 1.100 2,080,000 2,167,400 1.0420 1.003 0.984 1.003 0.974 1.050 2,178,135 0.9951 0.00%
2022-03-18 0 1.050 1.030 1.050 1.000 1.060 3,340,000 3,427,300 1.0261 1.003 0.984 1.003 0.955 1.012 3,497,582 0.9799 0.96%
2022-03-17 0 1.040 1.040 1.050 0.990 1.070 10,860,000 11,044,050 1.0169 0.993 0.993 1.003 0.945 1.022 11,372,377 0.9711 7.22%
2022-03-16 0 0.970 0.960 0.980 0.870 0.980 9,380,000 8,677,200 0.9251 0.926 0.917 0.936 0.831 0.936 9,822,551 0.8834 14.12%
2022-03-15 0 0.850 0.850 0.870 0.840 0.940 11,364,000 9,977,160 0.8780 0.812 0.812 0.831 0.802 0.898 11,900,156 0.8384 -8.60%
2022-03-14 0 0.930 0.930 0.940 0.930 1.060 10,580,000 10,355,000 0.9787 0.888 0.888 0.898 0.888 1.012 11,079,167 0.9346 -12.26%
2022-03-11 0 1.060 1.060 1.070 1.020 1.080 3,250,000 3,384,000 1.0412 1.012 1.012 1.022 0.974 1.031 3,403,336 0.9943 -1.85%
2022-03-10 0 1.080 1.080 1.100 1.070 1.110 4,860,000 5,306,200 1.0918 1.031 1.031 1.050 1.022 1.060 5,089,296 1.0426 2.86%
2022-03-09 0 1.050 1.050 1.060 1.000 1.060 4,450,000 4,567,600 1.0264 1.003 1.003 1.012 0.955 1.012 4,659,952 0.9802 1.94%
2022-03-08 0 1.030 1.020 1.030 1.020 1.100 5,360,000 5,608,200 1.0463 0.984 0.974 0.984 0.974 1.050 5,612,886 0.9992 -1.90%
2022-03-07 0 1.050 1.050 1.060 1.030 1.110 7,580,000 7,976,300 1.0523 1.003 1.003 1.012 0.984 1.060 7,937,626 1.0049 -5.41%
2022-03-04 0 1.110 1.110 1.120 1.100 1.150 4,460,000 4,975,000 1.1155 1.060 1.060 1.070 1.050 1.098 4,670,424 1.0652 -3.48%
2022-03-03 0 1.150 1.150 1.160 1.140 1.180 2,911,000 3,353,050 1.1519 1.098 1.098 1.108 1.089 1.127 3,048,342 1.1000 1.77%
2022-03-02 0 1.130 1.130 1.150 1.130 1.200 5,121,000 5,911,430 1.1544 1.079 1.079 1.098 1.079 1.146 5,362,610 1.1023 -6.61%
2022-03-01 0 1.210 1.210 1.220 1.170 1.220 2,810,000 3,370,000 1.1993 1.155 1.155 1.165 1.117 1.165 2,942,576 1.1453 3.42%
2022-02-28 0 1.170 1.160 1.170 1.130 1.190 3,395,000 3,907,800 1.1510 1.117 1.108 1.117 1.079 1.136 3,555,177 1.0992 -0.85%
2022-02-25 0 1.180 1.180 1.190 1.160 1.220 3,810,350 4,503,913 1.1820 1.127 1.127 1.136 1.108 1.165 3,990,123 1.1288 0.00%
2022-02-24 0 1.180 1.170 1.180 1.160 1.230 6,384,500 7,569,110 1.1855 1.127 1.117 1.127 1.108 1.175 6,685,722 1.1321 -5.60%
2022-02-23 0 1.250 1.240 1.250 1.220 1.260 2,870,000 3,568,300 1.2433 1.194 1.184 1.194 1.165 1.203 3,005,407 1.1873 2.46%
2022-02-22 0 1.220 1.210 1.220 1.190 1.260 4,852,000 5,863,720 1.2085 1.165 1.155 1.165 1.136 1.203 5,080,919 1.1541 -3.17%
2022-02-21 0 1.260 1.250 1.260 1.230 1.310 9,810,000 12,259,200 1.2497 1.203 1.194 1.203 1.175 1.251 10,272,838 1.1934 -3.82%
2022-02-18 0 1.310 1.300 1.310 1.280 1.320 6,426,657 8,347,020 1.2988 1.251 1.241 1.251 1.222 1.261 6,729,868 1.2403 -0.76%
2022-02-17 0 1.320 1.320 1.330 1.300 1.350 7,280,000 9,594,600 1.3179 1.261 1.261 1.270 1.241 1.289 7,623,472 1.2586 -2.94%
2022-02-16 0 1.360 1.340 1.360 1.340 1.390 4,000,000 5,454,200 1.3636 1.299 1.280 1.299 1.280 1.327 4,188,721 1.3021 2.26%
2022-02-15 0 1.330 1.330 1.340 1.320 1.340 3,010,000 3,993,900 1.3269 1.270 1.270 1.280 1.261 1.280 3,152,013 1.2671 -0.75%
2022-02-14 0 1.340 1.320 1.350 1.320 1.350 1,440,000 1,909,500 1.3260 1.280 1.261 1.289 1.261 1.289 1,507,940 1.2663 -0.74%
2022-02-11 0 1.350 1.340 1.350 1.330 1.380 5,660,000 7,582,500 1.3397 1.289 1.280 1.289 1.270 1.318 5,927,040 1.2793 -2.17%
2022-02-10 0 1.380 1.360 1.380 1.330 1.400 4,160,000 5,667,450 1.3624 1.318 1.299 1.318 1.270 1.337 4,356,270 1.3010 0.73%
2022-02-09 0 1.370 1.360 1.370 1.340 1.400 3,520,000 4,860,500 1.3808 1.308 1.299 1.308 1.280 1.337 3,686,074 1.3186 2.24%
2022-02-08 0 1.340 1.340 1.350 1.340 1.390 4,410,000 5,994,600 1.3593 1.280 1.280 1.289 1.280 1.327 4,618,065 1.2981 -3.60%
2022-02-07 0 1.390 1.380 1.390 1.360 1.430 1,720,000 2,385,900 1.3872 1.327 1.318 1.327 1.299 1.366 1,801,150 1.3247 -1.42%
2022-02-04 0 1.410 1.410 1.420 1.340 1.420 5,260,000 7,321,300 1.3919 1.346 1.346 1.356 1.280 1.356 5,508,168 1.3292 4.44%
2022-01-31 0 1.350 1.340 1.350 1.300 1.350 2,750,000 3,647,200 1.3263 1.289 1.280 1.289 1.241 1.289 2,879,746 1.2665 2.27%
2022-01-28 0 1.320 1.320 1.330 1.320 1.380 6,270,000 8,373,200 1.3354 1.261 1.261 1.270 1.261 1.318 6,565,820 1.2753 -5.04%
2022-01-27 0 1.390 1.370 1.390 1.320 1.400 7,620,000 10,261,600 1.3467 1.327 1.308 1.327 1.261 1.337 7,979,513 1.2860 0.72%
2022-01-26 0 1.380 1.370 1.380 1.370 1.410 6,350,000 8,784,900 1.3834 1.318 1.308 1.318 1.308 1.346 6,649,595 1.3211 -2.13%
2022-01-25 0 1.410 1.400 1.410 1.350 1.450 12,970,000 18,060,600 1.3925 1.346 1.337 1.346 1.289 1.385 13,581,928 1.3298 -4.08%
2022-01-24 0 1.470 1.470 1.480 1.460 1.530 6,540,000 9,660,700 1.4772 1.404 1.404 1.413 1.394 1.461 6,848,559 1.4106 -3.92%
2022-01-21 0 1.530 1.530 1.540 1.510 1.540 5,600,000 8,548,700 1.5266 1.461 1.461 1.471 1.442 1.471 5,864,209 1.4578 0.00%
2022-01-20 0 1.530 1.520 1.530 1.500 1.540 3,583,000 5,481,040 1.5297 1.461 1.452 1.461 1.432 1.471 3,752,047 1.4608 0.66%
2022-01-19 0 1.520 1.520 1.530 1.520 1.550 2,530,000 3,878,400 1.5330 1.452 1.452 1.461 1.452 1.480 2,649,366 1.4639 -1.30%
2022-01-18 0 1.540 1.540 1.550 1.540 1.610 7,890,000 12,355,500 1.5660 1.471 1.471 1.480 1.471 1.537 8,262,252 1.4954 0.65%
2022-01-17 0 1.530 1.520 1.530 1.520 1.560 6,090,000 9,341,700 1.5339 1.461 1.452 1.461 1.452 1.490 6,377,328 1.4648 -1.92%
2022-01-14 0 1.560 1.550 1.560 1.530 1.560 3,910,000 6,053,400 1.5482 1.490 1.480 1.490 1.461 1.490 4,094,475 1.4784 0.65%
2022-01-13 0 1.550 1.550 1.560 1.540 1.590 4,220,000 6,562,200 1.5550 1.480 1.480 1.490 1.471 1.518 4,419,101 1.4850 -1.90%
2022-01-12 0 1.580 1.580 1.590 1.530 1.590 8,110,000 12,690,900 1.5648 1.509 1.509 1.518 1.461 1.518 8,492,632 1.4943 4.64%
2022-01-11 0 1.510 1.510 1.520 1.500 1.580 9,080,000 13,816,200 1.5216 1.442 1.442 1.452 1.432 1.509 9,508,397 1.4531 -3.82%
2022-01-10 0 1.570 1.570 1.580 1.520 1.580 3,650,000 5,661,200 1.5510 1.499 1.499 1.509 1.452 1.509 3,822,208 1.4811 1.29%
2022-01-07 0 1.550 1.550 1.560 1.540 1.620 7,150,000 11,198,900 1.5663 1.480 1.480 1.490 1.471 1.547 7,487,339 1.4957 -3.73%
2022-01-06 0 1.610 1.600 1.620 1.530 1.620 7,987,000 12,515,500 1.5670 1.537 1.528 1.547 1.461 1.547 8,363,829 1.4964 1.26%
2022-01-05 0 1.590 1.580 1.590 1.570 1.700 9,480,000 15,275,100 1.6113 1.518 1.509 1.518 1.499 1.623 9,927,269 1.5387 -5.92%
2022-01-04 0 1.690 1.680 1.690 1.680 1.740 6,040,000 10,285,400 1.7029 1.614 1.604 1.614 1.604 1.662 6,324,969 1.6262 0.00%
2022-01-03 0 1.690 1.670 1.690 1.650 1.720 6,370,000 10,643,800 1.6709 1.614 1.595 1.614 1.576 1.643 6,670,538 1.5956 0.60%
2021-12-31 0 1.680 1.680 1.700 1.670 1.710 3,740,000 6,318,700 1.6895 1.604 1.604 1.623 1.595 1.633 3,916,454 1.6134 0.60%
2021-12-30 0 1.670 1.660 1.670 1.650 1.690 2,920,000 4,861,100 1.6648 1.595 1.585 1.595 1.576 1.614 3,057,766 1.5898 0.60%
2021-12-29 0 1.660 1.650 1.660 1.640 1.710 4,160,000 6,931,000 1.6661 1.585 1.576 1.585 1.566 1.633 4,356,270 1.5910 -2.92%
2021-12-28 0 1.710 1.700 1.710 1.680 1.740 4,570,000 7,761,800 1.6984 1.633 1.623 1.633 1.604 1.662 4,785,614 1.6219 -0.58%
2021-12-24 0 1.720 1.710 1.740 1.660 1.760 7,610,000 13,033,500 1.7127 1.643 1.633 1.662 1.585 1.681 7,969,042 1.6355 0.58%
2021-12-23 0 1.710 1.700 1.710 1.680 1.750 5,162,500 8,836,725 1.7117 1.633 1.623 1.633 1.604 1.671 5,406,068 1.6346 0.59%
2021-12-22 0 1.700 1.690 1.700 1.670 1.730 5,030,000 8,529,900 1.6958 1.623 1.614 1.623 1.595 1.652 5,267,317 1.6194 1.19%
2021-12-21 0 1.680 1.670 1.680 1.590 1.690 9,920,000 16,201,300 1.6332 1.604 1.595 1.604 1.518 1.614 10,388,028 1.5596 5.66%
2021-12-20 0 1.590 1.580 1.590 1.530 1.810 32,610,000 53,313,800 1.6349 1.518 1.509 1.518 1.461 1.728 34,148,548 1.5612 -11.17%
2021-12-17 0 1.790 1.780 1.790 1.770 1.870 7,060,000 12,739,100 1.8044 1.709 1.700 1.709 1.690 1.786 7,393,092 1.7231 -4.28%
2021-12-16 0 1.870 1.860 1.870 1.780 1.880 6,960,000 12,801,000 1.8392 1.786 1.776 1.786 1.700 1.795 7,288,374 1.7564 3.31%
2021-12-15 0 1.810 1.800 1.810 1.740 1.850 15,670,000 28,140,800 1.7958 1.728 1.719 1.728 1.662 1.767 16,409,314 1.7149 0.00%
2021-12-14 0 1.810 1.810 1.830 1.790 1.880 13,140,000 23,966,600 1.8239 1.728 1.728 1.748 1.709 1.795 13,759,948 1.7418 -4.23%
2021-12-13 0 1.890 1.890 1.900 1.880 2.000 19,524,000 37,818,825 1.9370 1.805 1.805 1.814 1.795 1.910 20,445,147 1.8498 -2.07%
2021-12-10 0 1.930 1.920 1.930 1.890 2.020 24,577,500 48,345,400 1.9671 1.843 1.833 1.843 1.805 1.929 25,737,072 1.8784 0.00%
2021-12-09 0 1.930 1.920 1.930 1.830 1.980 39,820,000 76,987,000 1.9334 1.843 1.833 1.843 1.748 1.891 41,698,717 1.8463 5.46%
2021-12-08 0 1.830 1.820 1.830 1.680 1.840 18,140,000 32,389,300 1.7855 1.748 1.738 1.748 1.604 1.757 18,995,850 1.7051 6.40%
2021-12-07 0 1.720 1.720 1.730 1.680 1.760 10,790,000 18,516,950 1.7161 1.643 1.643 1.652 1.604 1.681 11,299,075 1.6388 1.78%
2021-12-06 0 1.690 1.680 1.690 1.670 1.870 25,622,400 44,879,844 1.7516 1.614 1.604 1.614 1.595 1.786 26,831,271 1.6727 -11.05%
2021-12-03 0 1.900 1.890 1.900 1.850 1.970 17,000,000 32,343,000 1.9025 1.814 1.805 1.814 1.767 1.881 17,802,064 1.8168 1.06%
2021-12-02 0 1.880 1.880 1.900 1.810 1.970 46,820,000 88,988,500 1.9007 1.795 1.795 1.814 1.728 1.881 49,028,979 1.8150 6.21%
2021-12-01 0 1.770 1.770 1.780 1.760 1.850 8,190,000 14,753,200 1.8014 1.690 1.690 1.700 1.681 1.767 8,576,406 1.7202 -2.75%
2021-11-30 0 1.820 1.770 1.820 1.700 1.820 18,520,000 32,750,700 1.7684 1.738 1.690 1.738 1.623 1.738 19,393,778 1.6887 4.60%
2021-11-29 0 1.740 1.740 1.750 1.690 1.820 12,364,000 21,562,370 1.7440 1.662 1.662 1.671 1.614 1.738 12,947,336 1.6654 -3.33%
2021-11-26 0 1.800 1.780 1.800 1.770 1.930 34,668,000 63,544,460 1.8329 1.719 1.700 1.719 1.690 1.843 36,303,644 1.7504 -6.25%
2021-11-25 0 1.920 1.920 1.930 1.890 2.030 33,142,050 65,100,707 1.9643 1.833 1.833 1.843 1.805 1.939 34,705,700 1.8758 -1.03%
2021-11-24 0 1.940 1.940 1.950 1.770 2.000 54,837,589 105,401,571 1.9221 1.853 1.853 1.862 1.690 1.910 57,424,839 1.8355 8.38%
2021-11-23 0 1.790 1.780 1.790 1.770 1.870 24,340,270 44,340,872 1.8217 1.709 1.700 1.709 1.690 1.786 25,488,650 1.7396 -1.65%
2021-11-22 0 1.820 1.820 1.830 1.670 1.850 46,010,000 82,104,800 1.7845 1.738 1.738 1.748 1.595 1.767 48,180,763 1.7041 8.33%
2021-11-19 0 1.680 1.660 1.680 1.570 1.690 12,360,000 20,309,800 1.6432 1.604 1.585 1.604 1.499 1.614 12,943,148 1.5692 3.70%
2021-11-18 0 1.620 1.620 1.630 1.600 1.710 14,550,000 23,873,764 1.6408 1.547 1.547 1.557 1.528 1.633 15,236,472 1.5669 -5.26%
2021-11-17 0 1.710 1.700 1.710 1.640 1.770 32,069,000 55,096,320 1.7181 1.633 1.623 1.633 1.566 1.690 33,582,023 1.6406 4.91%
2021-11-16 0 1.630 1.620 1.630 1.570 1.710 16,930,000 27,842,500 1.6446 1.557 1.547 1.557 1.499 1.633 17,728,761 1.5705 0.62%
2021-11-15 0 1.620 1.610 1.620 1.520 1.690 28,690,000 46,610,500 1.6246 1.547 1.537 1.547 1.452 1.614 30,043,601 1.5514 4.52%
2021-11-12 0 1.550 1.550 1.560 1.470 1.560 11,900,000 18,086,300 1.5199 1.480 1.480 1.490 1.404 1.490 12,461,445 1.4514 1.31%
2021-11-11 0 1.530 1.530 1.540 1.390 1.560 26,335,000 39,146,950 1.4865 1.461 1.461 1.471 1.327 1.490 27,577,492 1.4195 10.87%
2021-11-10 0 1.380 1.380 1.390 1.370 1.430 3,840,000 5,329,600 1.3879 1.318 1.318 1.327 1.308 1.366 4,021,172 1.3254 -4.17%
2021-11-09 0 1.440 1.430 1.440 1.380 1.440 5,620,000 7,930,800 1.4112 1.375 1.366 1.375 1.318 1.375 5,885,153 1.3476 5.88%
2021-11-08 0 1.360 1.350 1.360 1.340 1.410 6,618,000 9,024,860 1.3637 1.299 1.289 1.299 1.280 1.346 6,930,239 1.3022 -2.86%
2021-11-05 0 1.400 1.400 1.410 1.400 1.460 4,383,104 6,202,383 1.4151 1.337 1.337 1.346 1.337 1.394 4,589,900 1.3513 -4.11%
2021-11-04 0 1.460 1.450 1.460 1.400 1.480 8,605,000 12,452,450 1.4471 1.394 1.385 1.394 1.337 1.413 9,010,986 1.3819 4.29%
2021-11-03 0 1.400 1.390 1.410 1.340 1.450 8,730,000 12,069,700 1.3826 1.337 1.327 1.346 1.280 1.385 9,141,883 1.3203 -1.41%
2021-11-02 0 1.420 1.420 1.430 1.420 1.510 10,147,360 14,875,658 1.4660 1.356 1.356 1.366 1.356 1.442 10,626,115 1.3999 -1.39%
2021-11-01 0 1.440 1.430 1.440 1.380 1.630 28,710,000 41,514,300 1.4460 1.375 1.366 1.375 1.318 1.557 30,064,545 1.3808 -11.66%
2021-10-29 0 1.630 1.610 1.630 1.560 1.710 14,860,000 23,904,300 1.6086 1.557 1.537 1.557 1.490 1.633 15,561,098 1.5362 -2.40%
2021-10-28 0 1.670 1.660 1.680 1.640 1.780 26,640,000 45,553,200 1.7100 1.595 1.585 1.604 1.566 1.700 27,896,882 1.6329 -2.34%
2021-10-27 0 1.710 1.700 1.710 1.500 1.720 36,505,500 58,917,015 1.6139 1.633 1.623 1.633 1.432 1.643 38,227,838 1.5412 8.92%
2021-10-26 0 1.570 1.570 1.580 1.400 1.580 43,267,000 64,959,349 1.5014 1.499 1.499 1.509 1.337 1.509 45,308,347 1.4337 14.60%
2021-10-25 0 1.370 1.370 1.380 1.340 1.440 5,400,000 7,542,500 1.3968 1.308 1.308 1.318 1.280 1.375 5,654,773 1.3338 0.00%
2021-10-22 0 1.370 1.370 1.380 1.350 1.410 4,090,000 5,647,800 1.3809 1.308 1.308 1.318 1.289 1.346 4,282,967 1.3187 0.00%
2021-10-21 0 1.370 1.360 1.370 1.330 1.470 9,380,000 12,874,200 1.3725 1.308 1.299 1.308 1.270 1.404 9,822,551 1.3107 -6.16%
2021-10-20 0 1.460 1.440 1.460 1.420 1.520 13,630,710 20,054,581 1.4713 1.394 1.375 1.394 1.356 1.452 14,273,810 1.4050 2.82%
2021-10-19 0 1.420 1.410 1.420 1.400 1.470 3,760,000 5,348,500 1.4225 1.356 1.346 1.356 1.337 1.404 3,937,398 1.3584 -2.07%
2021-10-18 0 1.450 1.440 1.450 1.370 1.480 13,010,000 18,359,600 1.4112 1.385 1.375 1.385 1.308 1.413 13,623,815 1.3476 0.69%
2021-10-15 0 1.440 1.420 1.440 1.270 1.450 26,161,000 36,250,530 1.3857 1.375 1.356 1.375 1.213 1.385 27,395,282 1.3232 16.13%
2021-10-12 0 1.240 1.240 1.250 1.230 1.290 3,310,000 4,188,400 1.2654 1.184 1.184 1.194 1.175 1.232 3,466,167 1.2084 -1.59%
2021-10-11 0 1.260 1.260 1.270 1.150 1.330 12,080,000 15,111,000 1.2509 1.203 1.203 1.213 1.098 1.270 12,649,937 1.1946 7.69%
2021-10-08 0 1.170 1.160 1.180 1.130 1.220 3,607,505 4,200,981 1.1645 1.117 1.108 1.127 1.079 1.165 3,777,708 1.1120 -2.50%
2021-10-07 0 1.200 1.190 1.200 1.120 1.200 6,350,000 7,450,200 1.1733 1.146 1.136 1.146 1.070 1.146 6,649,595 1.1204 7.14%
2021-10-06 0 1.120 1.110 1.120 1.110 1.180 1,990,000 2,236,300 1.1238 1.070 1.060 1.070 1.060 1.127 2,083,889 1.0731 -3.45%
2021-10-05 0 1.160 1.140 1.170 1.090 1.180 3,960,000 4,453,900 1.1247 1.108 1.089 1.117 1.041 1.127 4,146,834 1.0740 2.65%
2021-10-04 0 1.130 1.120 1.130 1.100 1.180 3,068,000 3,464,050 1.1291 1.079 1.070 1.079 1.050 1.127 3,212,749 1.0782 -4.24%
2021-09-30 0 1.180 1.140 1.180 1.150 1.190 4,170,000 4,842,000 1.1612 1.127 1.089 1.127 1.098 1.136 4,366,742 1.1088 0.85%
2021-09-29 0 1.170 1.170 1.180 1.150 1.250 9,715,000 11,487,150 1.1824 1.117 1.117 1.127 1.098 1.194 10,173,356 1.1291 -6.40%
2021-09-28 0 1.250 1.230 1.250 1.220 1.260 1,650,000 2,043,900 1.2387 1.194 1.175 1.194 1.165 1.203 1,727,847 1.1829 1.63%
2021-09-27 0 1.230 1.230 1.240 1.220 1.270 2,975,000 3,713,600 1.2483 1.175 1.175 1.184 1.165 1.213 3,115,361 1.1920 0.82%
2021-09-24 0 1.220 1.220 1.240 1.200 1.300 6,660,000 8,284,300 1.2439 1.165 1.165 1.184 1.146 1.241 6,974,220 1.1878 -4.69%
2021-09-23 0 1.280 1.270 1.280 1.250 1.310 3,190,000 4,063,600 1.2739 1.222 1.213 1.222 1.194 1.251 3,340,505 1.2165 2.40%
2021-09-21 0 1.250 1.250 1.260 1.250 1.300 3,300,000 4,156,900 1.2597 1.194 1.194 1.203 1.194 1.241 3,455,695 1.2029 -3.85%
2021-09-20 0 1.300 1.290 1.300 1.270 1.350 3,200,000 4,122,300 1.2882 1.241 1.232 1.241 1.213 1.289 3,350,977 1.2302 -3.70%
2021-09-17 0 1.350 1.340 1.350 1.310 1.360 3,000,000 4,005,000 1.3350 1.289 1.280 1.289 1.251 1.299 3,141,541 1.2749 3.85%
2021-09-16 0 1.300 1.300 1.320 1.260 1.370 5,660,000 7,372,300 1.3025 1.241 1.241 1.261 1.203 1.308 5,927,040 1.2438 -5.11%
2021-09-15 0 1.370 1.360 1.380 1.360 1.400 3,140,000 4,306,000 1.3713 1.308 1.299 1.318 1.299 1.337 3,288,146 1.3096 -2.14%
2021-09-14 0 1.400 1.400 1.420 1.370 1.430 3,680,000 5,149,100 1.3992 1.337 1.337 1.356 1.308 1.366 3,853,623 1.3362 0.00%
2021-09-13 0 1.400 1.390 1.400 1.390 1.420 1,500,000 2,102,200 1.4015 1.337 1.327 1.337 1.327 1.356 1,570,770 1.3383 -1.41%
2021-09-10 0 1.420 1.420 1.440 1.400 1.450 3,085,000 4,396,300 1.4251 1.356 1.356 1.375 1.337 1.385 3,230,551 1.3609 0.71%
2021-09-09 0 1.410 1.400 1.410 1.400 1.440 3,320,000 4,687,400 1.4119 1.346 1.337 1.346 1.337 1.375 3,476,638 1.3483 -2.76%
2021-09-08 0 1.450 1.450 1.460 1.450 1.480 3,460,000 5,055,000 1.4610 1.385 1.385 1.394 1.385 1.413 3,623,244 1.3952 0.00%
2021-09-07 0 1.450 1.440 1.450 1.430 1.470 2,900,000 4,214,000 1.4531 1.385 1.375 1.385 1.366 1.404 3,036,823 1.3876 -0.68%
2021-09-06 0 1.460 1.440 1.460 1.380 1.460 7,770,000 10,970,700 1.4119 1.394 1.375 1.394 1.318 1.394 8,136,590 1.3483 2.82%
2021-09-03 0 1.420 1.420 1.430 1.400 1.480 3,810,000 5,445,400 1.4292 1.356 1.356 1.366 1.337 1.413 3,989,757 1.3648 -1.39%
2021-09-02 0 1.440 1.440 1.450 1.440 1.480 2,339,300 3,395,206 1.4514 1.375 1.375 1.385 1.375 1.413 2,449,669 1.3860 -2.04%
2021-09-01 0 1.470 1.450 1.470 1.420 1.500 5,870,000 8,554,400 1.4573 1.404 1.385 1.404 1.356 1.432 6,146,948 1.3916 -2.65%
2021-08-31 0 1.510 1.490 1.510 1.460 1.510 2,410,000 3,587,000 1.4884 1.442 1.423 1.442 1.394 1.442 2,523,704 1.4213 3.42%
2021-08-30 0 1.460 1.460 1.470 1.440 1.520 9,120,000 13,526,400 1.4832 1.394 1.394 1.404 1.375 1.452 9,550,284 1.4163 1.39%
2021-08-27 0 1.440 1.440 1.450 1.420 1.510 5,304,740 7,826,145 1.4753 1.375 1.375 1.385 1.356 1.442 5,555,019 1.4088 1.41%
2021-08-26 0 1.420 1.410 1.420 1.390 1.450 2,420,000 3,417,200 1.4121 1.356 1.346 1.356 1.327 1.385 2,534,176 1.3484 -2.07%
2021-08-25 0 1.450 1.440 1.450 1.420 1.460 2,550,000 3,675,300 1.4413 1.385 1.375 1.385 1.356 1.394 2,670,310 1.3764 0.00%
2021-08-24 0 1.450 1.450 1.460 1.450 1.490 3,050,000 4,454,100 1.4604 1.385 1.385 1.394 1.385 1.423 3,193,900 1.3946 0.69%
2021-08-23 0 1.440 1.440 1.450 1.330 1.520 11,301,533 16,349,145 1.4466 1.375 1.375 1.385 1.270 1.452 11,834,742 1.3815 8.27%
2021-08-20 0 1.330 1.330 1.340 1.300 1.410 12,070,000 16,105,451 1.3343 1.270 1.270 1.280 1.241 1.346 12,639,465 1.2742 -5.67%
2021-08-19 0 1.410 1.400 1.410 1.370 1.500 10,315,000 14,502,850 1.4060 1.346 1.337 1.346 1.308 1.432 10,801,664 1.3426 -4.73%
2021-08-18 0 1.480 1.470 1.480 1.460 1.530 3,940,000 5,832,100 1.4802 1.413 1.404 1.413 1.394 1.461 4,125,890 1.4135 -1.99%
2021-08-17 0 1.510 1.500 1.510 1.460 1.560 14,340,000 21,429,000 1.4944 1.442 1.432 1.442 1.394 1.490 15,016,565 1.4270 -1.95%
2021-08-16 0 1.540 1.540 1.550 1.500 1.640 9,290,278 14,368,939 1.5467 1.471 1.471 1.480 1.432 1.566 9,728,596 1.4770 -4.94%
2021-08-13 0 1.620 1.610 1.620 1.600 1.660 2,390,000 3,862,000 1.6159 1.547 1.537 1.547 1.528 1.585 2,502,761 1.5431 -2.41%
2021-08-12 0 1.660 1.630 1.660 1.590 1.680 7,379,713 12,086,732 1.6378 1.585 1.557 1.585 1.518 1.604 7,727,890 1.5640 2.47%
2021-08-11 0 1.620 1.600 1.620 1.600 1.640 3,490,000 5,623,300 1.6113 1.547 1.528 1.547 1.528 1.566 3,654,659 1.5387 0.00%
2021-08-10 0 1.620 1.620 1.630 1.600 1.690 7,055,100 11,452,219 1.6233 1.547 1.547 1.557 1.528 1.614 7,387,961 1.5501 -2.99%
2021-08-09 0 1.670 1.660 1.670 1.650 1.710 3,230,000 5,393,800 1.6699 1.595 1.585 1.595 1.576 1.633 3,382,392 1.5947 0.00%
2021-08-06 0 1.670 1.660 1.670 1.650 1.680 2,202,000 3,675,840 1.6693 1.595 1.585 1.595 1.576 1.604 2,305,891 1.5941 1.21%
2021-08-05 0 1.650 1.650 1.660 1.640 1.760 9,340,000 15,742,500 1.6855 1.576 1.576 1.585 1.566 1.681 9,780,663 1.6096 -5.71%
2021-08-04 0 1.750 1.730 1.750 1.700 1.770 5,500,000 9,625,400 1.7501 1.671 1.652 1.671 1.623 1.690 5,759,491 1.6712 1.16%
2021-08-03 0 1.730 1.730 1.740 1.700 1.800 5,770,000 10,047,200 1.7413 1.652 1.652 1.662 1.623 1.719 6,042,230 1.6628 -1.14%
2021-08-02 0 1.750 1.730 1.750 1.600 1.760 16,083,630 27,289,860 1.6967 1.671 1.652 1.671 1.528 1.681 16,842,459 1.6203 8.02%
2021-07-30 0 1.620 1.600 1.620 1.590 1.640 3,880,000 6,223,300 1.6039 1.547 1.528 1.547 1.518 1.566 4,063,059 1.5317 -1.22%
2021-07-29 0 1.640 1.630 1.640 1.580 1.650 6,420,000 10,386,200 1.6178 1.566 1.557 1.566 1.509 1.576 6,722,897 1.5449 4.46%
2021-07-28 0 1.570 1.560 1.570 1.490 1.580 10,270,000 15,675,200 1.5263 1.499 1.490 1.499 1.423 1.509 10,754,541 1.4575 3.29%
2021-07-27 0 1.520 1.510 1.520 1.500 1.650 12,637,000 19,806,800 1.5674 1.452 1.442 1.452 1.432 1.576 13,233,217 1.4967 -7.88%
2021-07-26 0 1.650 1.640 1.650 1.620 1.700 5,940,000 9,787,300 1.6477 1.576 1.566 1.576 1.547 1.623 6,220,251 1.5735 -2.94%
2021-07-23 0 1.700 1.690 1.700 1.680 1.750 3,810,000 6,501,600 1.7065 1.623 1.614 1.623 1.604 1.671 3,989,757 1.6296 -1.73%
2021-07-22 0 1.730 1.720 1.730 1.700 1.770 4,622,000 8,006,020 1.7322 1.652 1.643 1.652 1.623 1.690 4,840,067 1.6541 0.00%
2021-07-21 0 1.730 1.710 1.730 1.670 1.750 4,970,000 8,579,800 1.7263 1.652 1.633 1.652 1.595 1.671 5,204,486 1.6485 3.59%
2021-07-20 0 1.670 1.660 1.670 1.630 1.680 8,350,000 13,815,900 1.6546 1.595 1.585 1.595 1.557 1.604 8,743,955 1.5801 -1.76%
2021-07-19 0 1.700 1.690 1.700 1.680 1.780 10,927,000 18,746,930 1.7157 1.623 1.614 1.623 1.604 1.700 11,442,538 1.6384 -4.49%
2021-07-16 0 1.780 1.760 1.780 1.760 1.800 4,410,000 7,827,100 1.7749 1.700 1.681 1.700 1.681 1.719 4,618,065 1.6949 -1.11%
2021-07-15 0 1.800 1.790 1.800 1.790 1.820 3,270,000 5,888,200 1.8007 1.719 1.709 1.719 1.709 1.738 3,424,279 1.7195 0.00%
2021-07-14 0 1.800 1.790 1.800 1.790 1.840 2,871,000 5,172,850 1.8018 1.719 1.709 1.719 1.709 1.757 3,006,454 1.7206 -1.64%
2021-07-13 0 1.830 1.830 1.840 1.790 1.840 6,690,000 12,213,100 1.8256 1.748 1.748 1.757 1.709 1.757 7,005,636 1.7433 2.81%
2021-07-12 0 1.780 1.780 1.790 1.780 1.830 3,943,000 7,115,210 1.8045 1.700 1.700 1.709 1.700 1.748 4,129,032 1.7232 -1.11%
2021-07-09 0 1.800 1.790 1.800 1.750 1.810 5,460,000 9,749,700 1.7857 1.719 1.709 1.719 1.671 1.728 5,717,604 1.7052 1.12%
2021-07-08 0 1.780 1.780 1.790 1.770 1.840 8,270,200 14,801,660 1.7898 1.700 1.700 1.709 1.690 1.757 8,660,390 1.7091 -3.26%
2021-07-07 0 1.840 1.820 1.840 1.800 1.860 3,780,000 6,880,400 1.8202 1.757 1.738 1.757 1.719 1.776 3,958,341 1.7382 -1.08%
2021-07-06 0 1.860 1.850 1.870 1.800 1.890 9,500,000 17,601,600 1.8528 1.776 1.767 1.786 1.719 1.805 9,948,212 1.7693 3.33%
2021-07-05 0 1.800 1.810 1.820 1.800 1.830 3,870,000 7,024,300 1.8151 1.719 1.728 1.738 1.719 1.748 4,052,588 1.7333 -0.55%
2021-07-02 0 1.810 1.800 1.820 1.800 1.870 6,080,000 11,030,730 1.8143 1.728 1.719 1.738 1.719 1.786 6,366,856 1.7325 -1.63%
2021-06-30 0 1.840 1.830 1.850 1.830 1.900 6,880,000 12,749,700 1.8532 1.757 1.748 1.767 1.748 1.814 7,204,600 1.7697 -2.13%
2021-06-29 0 1.880 1.870 1.880 1.870 1.910 5,460,000 10,274,100 1.8817 1.795 1.786 1.795 1.786 1.824 5,717,604 1.7969 -1.05%
2021-06-28 0 1.900 1.890 1.910 1.890 2.000 3,604,925 6,891,746 1.9118 1.814 1.805 1.824 1.805 1.910 3,775,006 1.8256 -0.52%
2021-06-25 0 1.910 1.910 1.920 1.900 1.920 4,838,500 9,255,020 1.9128 1.824 1.824 1.833 1.814 1.833 5,066,782 1.8266 0.53%
2021-06-24 0 1.900 1.890 1.900 1.890 1.960 5,925,266 11,299,086 1.9069 1.814 1.805 1.814 1.805 1.872 6,204,821 1.8210 -1.04%
2021-06-23 0 1.920 1.910 1.920 1.900 1.970 8,910,000 17,286,500 1.9401 1.833 1.824 1.833 1.814 1.881 9,330,376 1.8527 1.05%
2021-06-22 0 1.900 1.890 1.900 1.880 1.960 10,910,000 20,896,000 1.9153 1.814 1.805 1.814 1.795 1.872 11,424,736 1.8290 0.00%
2021-06-21 0 1.900 1.900 1.910 1.850 1.960 7,472,100 14,238,630 1.9056 1.814 1.814 1.824 1.767 1.872 7,824,635 1.8197 -0.89%
2021-06-18 0 1.920 1.920 1.940 1.880 1.980 12,205,000 23,581,567 1.9321 1.831 1.831 1.850 1.792 1.888 12,800,836 1.8422 2.13%
2021-06-17 0 1.880 1.870 1.880 1.860 1.900 7,335,572 13,776,775 1.8781 1.792 1.783 1.792 1.773 1.812 7,693,687 1.7907 -1.05%
2021-06-16 0 1.900 1.890 1.900 1.860 2.020 19,345,000 37,116,300 1.9187 1.812 1.802 1.812 1.773 1.926 20,289,404 1.8293 -2.56%
2021-06-15 0 1.950 1.950 1.960 1.940 2.040 11,520,000 22,752,700 1.9751 1.859 1.859 1.869 1.850 1.945 12,082,395 1.8831 -1.52%
2021-06-11 0 1.980 1.970 1.980 1.970 2.050 8,515,000 16,978,200 1.9939 1.888 1.878 1.888 1.878 1.955 8,930,694 1.9011 -1.49%
2021-06-10 0 2.010 2.000 2.010 1.970 2.060 16,000,000 32,414,800 2.0259 1.916 1.907 1.916 1.878 1.964 16,781,104 1.9316 1.01%
2021-06-09 0 1.990 1.990 2.000 1.960 2.110 17,610,000 35,590,223 2.0210 1.897 1.897 1.907 1.869 2.012 18,469,703 1.9270 -3.86%
2021-06-08 0 2.070 2.070 2.080 1.990 2.150 53,660,504 112,164,057 2.0903 1.974 1.974 1.983 1.897 2.050 56,280,157 1.9930 4.55%
2021-06-07 0 1.980 1.960 1.980 1.930 2.000 8,215,000 16,140,000 1.9647 1.888 1.869 1.888 1.840 1.907 8,616,048 1.8732 1.02%
2021-06-04 0 1.960 1.960 1.970 1.920 2.010 12,020,000 23,688,500 1.9708 1.869 1.869 1.878 1.831 1.916 12,606,805 1.8790 1.03%
2021-06-03 0 1.940 1.940 1.950 1.900 2.020 17,970,000 34,834,200 1.9385 1.850 1.850 1.859 1.812 1.926 18,847,278 1.8482 -1.52%
2021-06-02 0 1.970 1.970 1.980 1.950 2.030 14,563,000 29,052,490 1.9950 1.878 1.878 1.888 1.859 1.936 15,273,951 1.9021 0.00%
2021-06-01 0 1.970 1.970 1.980 1.860 2.040 37,265,000 73,927,400 1.9838 1.878 1.878 1.888 1.773 1.945 39,084,241 1.8915 5.91%
2021-05-31 0 1.860 1.860 1.870 1.860 1.930 5,813,000 10,936,440 1.8814 1.773 1.773 1.783 1.773 1.840 6,096,785 1.7938 0.54%
2021-05-28 0 1.850 1.850 1.860 1.840 1.960 12,010,000 22,593,200 1.8812 1.764 1.764 1.773 1.754 1.869 12,596,316 1.7936 -4.64%
2021-05-27 0 1.940 1.930 1.940 1.850 1.950 28,014,038 53,872,820 1.9231 1.850 1.840 1.850 1.764 1.859 29,381,656 1.8336 4.86%
2021-05-26 0 1.850 1.850 1.860 1.830 1.900 17,260,000 32,273,000 1.8698 1.764 1.764 1.773 1.745 1.812 18,102,616 1.7828 2.21%
2021-05-25 0 1.810 1.810 1.820 1.760 1.850 17,540,000 31,852,700 1.8160 1.726 1.726 1.735 1.678 1.764 18,396,286 1.7315 3.43%
2021-05-24 0 1.750 1.750 1.760 1.750 1.790 3,220,000 5,680,050 1.7640 1.669 1.669 1.678 1.669 1.707 3,377,197 1.6819 -0.57%
2021-05-21 0 1.760 1.750 1.780 1.750 1.820 13,479,000 23,956,120 1.7773 1.678 1.669 1.697 1.669 1.735 14,137,032 1.6946 -1.68%
2021-05-20 0 1.790 1.790 1.800 1.770 1.850 15,600,000 28,354,960 1.8176 1.707 1.707 1.716 1.688 1.764 16,361,577 1.7330 1.13%
2021-05-18 0 1.770 1.770 1.780 1.740 1.810 9,505,000 16,902,500 1.7783 1.688 1.688 1.697 1.659 1.726 9,969,025 1.6955 1.72%
2021-05-17 0 1.740 1.730 1.750 1.720 1.780 4,933,000 8,604,400 1.7443 1.659 1.649 1.669 1.640 1.697 5,173,824 1.6631 1.75%
2021-05-14 0 1.710 1.710 1.730 1.670 1.810 13,333,041 23,241,300 1.7431 1.630 1.630 1.649 1.592 1.726 13,983,947 1.6620 -2.84%
2021-05-13 0 1.760 1.750 1.760 1.750 1.800 5,830,000 10,322,100 1.7705 1.678 1.669 1.678 1.669 1.716 6,114,615 1.6881 -2.76%
2021-05-12 0 1.810 1.790 1.810 1.700 1.840 17,953,292 32,152,529 1.7909 1.726 1.707 1.726 1.621 1.754 18,829,754 1.7075 6.47%
2021-05-11 0 1.700 1.700 1.710 1.660 1.750 18,024,250 30,592,700 1.6973 1.621 1.621 1.630 1.583 1.669 18,904,176 1.6183 -3.95%
2021-05-10 0 1.770 1.770 1.780 1.720 1.830 13,500,000 23,939,600 1.7733 1.688 1.688 1.697 1.640 1.745 14,159,057 1.6908 -1.12%
2021-05-07 0 1.790 1.780 1.790 1.780 1.880 10,488,100 18,981,459 1.8098 1.707 1.697 1.707 1.697 1.792 11,000,119 1.7256 -3.24%
2021-05-06 0 1.850 1.850 1.860 1.810 1.900 14,270,000 26,402,700 1.8502 1.764 1.764 1.773 1.726 1.812 14,966,647 1.7641 -1.07%
2021-05-05 0 1.870 1.860 1.870 1.810 1.920 11,530,000 21,693,700 1.8815 1.783 1.773 1.783 1.726 1.831 12,092,883 1.7939 0.00%
2021-05-04 0 1.870 1.860 1.870 1.810 1.960 15,030,000 28,161,690 1.8737 1.783 1.773 1.783 1.726 1.869 15,763,750 1.7865 -2.60%
2021-05-03 0 1.920 1.920 1.930 1.910 1.980 12,770,000 24,781,200 1.9406 1.831 1.831 1.840 1.821 1.888 13,393,419 1.8503 0.00%
2021-04-30 0 1.920 1.910 1.920 1.900 1.990 11,743,246 22,637,664 1.9277 1.831 1.821 1.831 1.812 1.897 12,316,540 1.8380 -3.03%
2021-04-29 0 1.980 1.970 1.980 1.940 2.070 21,960,000 44,139,150 2.0100 1.888 1.878 1.888 1.850 1.974 23,032,066 1.9164 0.51%
2021-04-28 0 1.970 1.970 1.980 1.950 2.040 11,971,000 23,706,180 1.9803 1.878 1.878 1.888 1.859 1.945 12,555,412 1.8881 -1.99%
2021-04-27 0 2.010 2.000 2.010 1.900 2.050 26,075,500 51,909,890 1.9908 1.916 1.907 1.916 1.812 1.955 27,348,480 1.8981 5.79%
2021-04-26 0 1.900 1.900 1.910 1.900 2.100 38,763,700 76,361,520 1.9699 1.812 1.812 1.821 1.812 2.002 40,656,106 1.8782 -7.32%
2021-04-23 0 2.050 2.050 2.060 2.030 2.160 24,582,617 51,236,122 2.0842 1.955 1.955 1.964 1.936 2.059 25,782,716 1.9872 -1.91%
2021-04-22 0 2.090 2.080 2.090 2.020 2.200 57,365,000 121,135,406 2.1117 1.993 1.983 1.993 1.926 2.098 60,165,503 2.0134 4.50%
2021-04-21 0 2.000 1.980 2.000 1.970 2.080 42,503,000 85,507,320 2.0118 1.907 1.888 1.907 1.878 1.983 44,577,955 1.9182 -4.31%
2021-04-20 0 2.090 2.080 2.090 2.050 2.260 95,457,792 203,669,977 2.1336 1.993 1.983 1.993 1.955 2.155 100,117,948 2.0343 -7.93%
2021-04-19 0 2.270 2.270 2.280 1.840 2.370 212,696,001 462,165,725 2.1729 2.164 2.164 2.174 1.754 2.260 223,079,611 2.0718 27.53%
2021-04-16 0 1.780 1.770 1.780 1.760 1.820 10,480,000 18,844,000 1.7981 1.697 1.688 1.697 1.678 1.735 10,991,623 1.7144 -0.56%
2021-04-15 0 1.790 1.780 1.800 1.760 1.840 10,435,274 18,793,042 1.8009 1.707 1.697 1.716 1.678 1.754 10,944,714 1.7171 -1.65%
2021-04-14 0 1.820 1.810 1.820 1.700 1.820 11,932,500 20,998,450 1.7598 1.735 1.726 1.735 1.621 1.735 12,515,033 1.6779 7.06%
2021-04-13 0 1.700 1.690 1.700 1.680 1.750 5,287,000 9,007,570 1.7037 1.621 1.611 1.621 1.602 1.669 5,545,106 1.6244 -1.73%
2021-04-12 0 1.730 1.730 1.740 1.690 1.760 5,110,000 8,785,800 1.7193 1.649 1.649 1.659 1.611 1.678 5,359,465 1.6393 -0.57%
2021-04-09 0 1.740 1.730 1.740 1.700 1.820 13,665,900 23,992,471 1.7556 1.659 1.649 1.659 1.621 1.735 14,333,056 1.6739 -2.25%
2021-04-08 0 1.780 1.760 1.780 1.760 1.820 13,900,000 24,869,500 1.7892 1.697 1.678 1.697 1.678 1.735 14,578,584 1.7059 -2.20%
2021-04-07 0 1.820 1.810 1.820 1.790 1.900 15,470,000 28,606,200 1.8491 1.735 1.726 1.735 1.707 1.812 16,225,230 1.7631 -3.19%
2021-04-01 0 1.880 1.880 1.900 1.830 1.970 44,188,000 84,201,805 1.9055 1.792 1.792 1.812 1.745 1.878 46,345,215 1.8168 4.44%
2021-03-31 0 1.800 1.790 1.800 1.680 1.820 15,820,000 27,675,700 1.7494 1.716 1.707 1.716 1.602 1.735 16,592,317 1.6680 4.05%
2021-03-30 0 1.730 1.730 1.740 1.650 1.740 9,922,000 16,882,820 1.7016 1.649 1.649 1.659 1.573 1.659 10,406,382 1.6224 4.22%
2021-03-29 0 1.660 1.650 1.660 1.650 1.720 5,960,000 10,027,500 1.6825 1.583 1.573 1.583 1.573 1.640 6,250,961 1.6042 -1.78%
2021-03-26 0 1.690 1.680 1.700 1.650 1.730 9,180,000 15,535,400 1.6923 1.611 1.602 1.621 1.573 1.649 9,628,159 1.6135 1.20%
2021-03-25 0 1.670 1.630 1.670 1.600 1.690 12,309,000 20,270,920 1.6468 1.592 1.554 1.592 1.526 1.611 12,909,913 1.5702 -1.18%
2021-03-24 0 1.690 1.680 1.690 1.660 1.790 16,163,000 27,316,290 1.6901 1.611 1.602 1.611 1.583 1.707 16,952,062 1.6114 -5.06%
2021-03-23 0 1.780 1.780 1.790 1.750 1.850 6,110,000 10,874,100 1.7797 1.697 1.697 1.707 1.669 1.764 6,408,284 1.6969 -2.20%
2021-03-22 0 1.820 1.810 1.820 1.800 1.850 4,690,000 8,550,500 1.8231 1.735 1.726 1.735 1.716 1.764 4,918,961 1.7383 1.68%
2021-03-19 0 1.790 1.790 1.800 1.780 1.810 7,180,000 12,860,400 1.7911 1.707 1.707 1.716 1.697 1.726 7,530,521 1.7078 -2.19%
2021-03-18 0 1.830 1.830 1.840 1.830 1.870 5,977,500 11,090,075 1.8553 1.745 1.745 1.754 1.745 1.783 6,269,316 1.7689 -1.08%
2021-03-17 0 1.850 1.840 1.850 1.770 1.880 10,956,000 20,141,270 1.8384 1.764 1.754 1.764 1.688 1.792 11,490,861 1.7528 2.78%
2021-03-16 0 1.800 1.800 1.810 1.780 1.830 6,651,304 11,958,258 1.7979 1.716 1.716 1.726 1.697 1.745 6,976,014 1.7142 0.00%
2021-03-15 0 1.800 1.780 1.800 1.760 1.850 9,010,000 16,211,100 1.7992 1.716 1.697 1.716 1.678 1.764 9,449,859 1.7155 0.00%
2021-03-12 0 1.800 1.780 1.800 1.780 1.900 16,680,000 30,712,100 1.8413 1.716 1.697 1.716 1.697 1.812 17,494,301 1.7555 -1.10%
2021-03-11 0 1.820 1.810 1.820 1.730 1.840 15,670,000 28,186,450 1.7988 1.735 1.726 1.735 1.649 1.754 16,434,994 1.7150 4.00%
2021-03-10 0 1.750 1.740 1.750 1.730 1.860 15,404,238 27,448,350 1.7819 1.669 1.659 1.669 1.649 1.773 16,156,258 1.6989 3.55%
2021-03-09 0 1.690 1.680 1.690 1.580 1.770 31,965,733 53,669,992 1.6790 1.611 1.602 1.611 1.506 1.688 33,526,269 1.6008 -1.74%
2021-03-08 0 1.720 1.720 1.740 1.710 1.960 21,580,000 39,142,085 1.8138 1.640 1.640 1.659 1.630 1.869 22,633,514 1.7294 -6.52%
2021-03-05 0 1.840 1.840 1.850 1.700 1.880 18,740,100 33,365,199 1.7804 1.754 1.754 1.764 1.621 1.792 19,654,973 1.6975 1.10%
2021-03-04 0 1.820 1.820 1.830 1.800 1.920 23,581,000 43,496,121 1.8445 1.735 1.735 1.745 1.716 1.831 24,732,201 1.7587 -5.21%
2021-03-03 0 1.920 1.910 1.920 1.880 1.960 15,670,000 29,780,900 1.9005 1.831 1.821 1.831 1.792 1.869 16,434,994 1.8120 -1.03%
2021-03-02 0 1.940 1.930 1.940 1.920 2.090 17,193,000 34,032,481 1.9794 1.850 1.840 1.850 1.831 1.993 18,032,345 1.8873 -3.00%
2021-03-01 0 2.000 1.990 2.000 1.930 2.080 18,380,000 36,830,200 2.0038 1.907 1.897 1.907 1.840 1.983 19,277,294 1.9105 2.56%
2021-02-26 0 1.950 1.940 1.950 1.910 2.000 24,011,000 46,672,025 1.9438 1.859 1.850 1.859 1.821 1.907 25,183,193 1.8533 -6.25%
2021-02-25 0 2.080 2.070 2.080 1.950 2.140 29,046,000 59,401,690 2.0451 1.983 1.974 1.983 1.859 2.040 30,463,997 1.9499 6.12%
2021-02-24 0 1.960 1.960 1.970 1.890 2.060 27,710,000 53,817,700 1.9422 1.869 1.869 1.878 1.802 1.964 29,062,775 1.8518 -4.85%
2021-02-23 0 2.060 2.050 2.060 2.010 2.100 14,039,400 28,643,328 2.0402 1.964 1.955 1.964 1.916 2.002 14,724,790 1.9452 -1.90%
2021-02-22 0 2.100 2.070 2.100 2.070 2.230 23,855,800 51,087,506 2.1415 2.002 1.974 2.002 1.974 2.126 25,020,417 2.0418 0.96%
2021-02-19 0 2.080 2.070 2.080 2.010 2.130 24,515,206 50,478,408 2.0591 1.983 1.974 1.983 1.916 2.031 25,712,014 1.9632 -2.35%
2021-02-18 0 2.130 2.130 2.140 2.120 2.250 23,584,000 50,721,220 2.1507 2.031 2.031 2.040 2.021 2.145 24,735,348 2.0506 -3.62%
2021-02-17 0 2.210 2.200 2.210 2.170 2.250 28,249,331 61,939,849 2.1926 2.107 2.098 2.107 2.069 2.145 29,628,436 2.0906 -0.45%
2021-02-16 0 2.220 2.210 2.220 2.130 2.280 39,687,080 88,213,357 2.2227 2.117 2.107 2.117 2.031 2.174 41,624,564 2.1193 1.83%
2021-02-11 0 2.180 2.170 2.180 2.150 2.290 24,965,200 54,305,832 2.1753 2.079 2.069 2.079 2.050 2.183 26,183,977 2.0740 -3.54%
2021-02-10 0 2.260 2.260 2.270 2.230 2.500 83,652,200 196,993,825 2.3549 2.155 2.155 2.164 2.126 2.384 87,736,018 2.2453 -2.59%
2021-02-09 0 2.320 2.310 2.320 1.880 2.440 196,693,514 435,585,404 2.2145 2.212 2.202 2.212 1.792 2.326 206,295,898 2.1115 22.75%
2021-02-08 0 1.890 1.880 1.890 1.750 1.930 50,376,900 93,067,893 1.8474 1.802 1.792 1.802 1.669 1.840 52,836,251 1.7614 1.07%
2021-02-05 0 1.870 1.870 1.880 1.730 2.080 104,661,520 195,545,658 1.8684 1.783 1.783 1.792 1.649 1.983 109,770,993 1.7814 -10.10%
2021-02-04 0 2.080 2.060 2.080 2.040 2.140 27,137,100 56,248,502 2.0728 1.983 1.964 1.983 1.945 2.040 28,461,907 1.9763 -2.80%
2021-02-03 0 2.140 2.130 2.150 2.110 2.220 20,715,500 44,239,255 2.1356 2.040 2.031 2.050 2.012 2.117 21,726,810 2.0362 -2.73%
2021-02-02 0 2.200 2.180 2.200 2.110 2.280 39,835,500 88,036,495 2.2100 2.098 2.079 2.098 2.012 2.174 41,780,230 2.1071 0.46%
2021-02-01 0 2.190 2.180 2.190 2.150 2.390 35,210,635 78,753,360 2.2366 2.088 2.079 2.088 2.050 2.279 36,929,584 2.1325 -1.35%
2021-01-29 0 2.220 2.170 2.220 2.050 2.220 36,385,764 77,297,871 2.1244 2.117 2.069 2.117 1.955 2.117 38,162,081 2.0255 6.73%
2021-01-28 0 2.080 2.080 2.090 2.060 2.230 46,169,500 97,892,143 2.1203 1.983 1.983 1.993 1.964 2.126 48,423,450 2.0216 -5.02%
2021-01-27 0 2.190 2.190 2.200 2.040 2.390 66,776,258 147,275,441 2.2055 2.088 2.088 2.098 1.945 2.279 70,036,209 2.1028 -7.20%
2021-01-26 0 2.360 2.360 2.370 2.320 2.500 88,194,803 208,993,113 2.3697 2.250 2.250 2.260 2.212 2.384 92,500,387 2.2594 -5.98%
2021-01-25 0 2.510 2.510 2.520 2.500 2.630 69,030,000 176,597,050 2.5583 2.393 2.393 2.403 2.384 2.508 72,399,977 2.4392 0.00%
2021-01-22 0 2.510 2.510 2.520 2.400 2.630 402,150,500 1,003,711,316 2.4959 2.393 2.393 2.403 2.288 2.508 421,783,092 2.3797 -8.39%
2021-01-21 0 2.740 2.730 2.750 2.710 2.910 35,714,000 98,472,380 2.7572 2.612 2.603 2.622 2.584 2.775 37,457,522 2.6289 -2.84%
2021-01-20 0 2.820 2.820 2.830 2.590 2.950 121,344,722 340,872,353 2.8091 2.689 2.689 2.698 2.469 2.813 127,268,652 2.6784 10.59%
2021-01-19 0 2.550 2.530 2.550 2.500 2.630 31,362,000 79,578,637 2.5374 2.431 2.412 2.431 2.384 2.508 32,893,062 2.4193 -1.92%
2021-01-18 0 2.600 2.590 2.600 2.470 2.670 33,562,300 85,820,390 2.5570 2.479 2.469 2.479 2.355 2.546 35,200,779 2.4380 -1.14%
2021-01-15 0 2.630 2.630 2.640 2.310 2.640 89,209,316 220,904,004 2.4762 2.508 2.508 2.517 2.202 2.517 93,564,427 2.3610 5.62%
2021-01-14 0 2.490 2.480 2.490 2.390 2.670 55,280,800 136,549,438 2.4701 2.374 2.365 2.374 2.279 2.546 57,979,554 2.3551 -4.23%
2021-01-13 0 2.600 2.590 2.600 2.490 2.810 51,208,030 134,311,828 2.6229 2.479 2.469 2.479 2.374 2.679 53,707,956 2.5008 -5.45%
2021-01-12 0 2.750 2.750 2.760 2.680 2.850 28,871,260 79,112,117 2.7402 2.622 2.622 2.632 2.555 2.717 30,280,727 2.6126 -3.51%
2021-01-11 0 2.850 2.840 2.850 2.670 2.940 55,398,400 156,346,344 2.8222 2.717 2.708 2.717 2.546 2.803 58,102,895 2.6909 3.64%
2021-01-08 0 2.750 2.750 2.760 2.620 3.130 109,259,142 314,007,383 2.8740 2.622 2.622 2.632 2.498 2.984 114,593,066 2.7402 -8.94%
2021-01-07 0 3.020 3.010 3.020 2.940 3.240 103,085,900 319,215,790 3.0966 2.879 2.870 2.879 2.803 3.089 108,118,452 2.9525 0.00%
2021-01-06 0 3.020 3.010 3.020 2.890 3.210 109,249,800 333,118,129 3.0491 2.879 2.870 2.879 2.755 3.061 114,583,268 2.9072 4.14%
2021-01-05 0 2.900 2.890 2.900 2.800 3.140 153,844,160 452,853,882 2.9436 2.765 2.755 2.765 2.670 2.994 161,354,681 2.8066 -6.45%
2021-01-04 0 3.100 3.090 3.100 2.200 3.100 283,749,413 763,638,201 2.6912 2.956 2.946 2.956 2.098 2.956 297,601,781 2.5660 37.17%
2020-12-31 0 2.260 2.250 2.260 2.210 2.580 92,354,512 216,189,400 2.3409 2.155 2.145 2.155 2.107 2.460 96,863,169 2.2319 -5.04%
2020-12-30 0 2.380 2.380 2.390 2.070 2.770 252,843,684 624,307,170 2.4691 2.269 2.269 2.279 1.974 2.641 265,187,264 2.3542 -6.30%
2020-12-29 0 2.540 2.530 2.540 2.200 4.430 770,971,662 2,384,694,539 3.0931 2.422 2.412 2.422 2.098 4.224 808,609,741 2.9491 -18.06%
2020-12-28 0 3.100 3.100 3.110 2.320 3.100 298,693,950 806,820,070 2.7012 2.956 2.956 2.965 2.212 2.956 313,275,895 2.5754 36.56%
2020-12-24 0 2.270 2.260 2.270 2.040 2.290 148,337,800 324,735,734 2.1892 2.164 2.155 2.164 1.945 2.183 155,579,506 2.0873 10.73%
2020-12-23 0 2.050 2.040 2.050 1.700 2.050 172,011,213 324,115,080 1.8843 1.955 1.945 1.955 1.621 1.955 180,408,631 1.7966 19.19%
2020-12-22 0 1.720 1.710 1.720 1.570 1.840 200,825,000 344,745,436 1.7166 1.640 1.630 1.640 1.497 1.754 210,629,079 1.6367 2.99%
2020-12-21 0 1.670 1.660 1.670 1.420 1.670 162,981,500 252,874,370 1.5516 1.592 1.583 1.592 1.354 1.592 170,938,097 1.4793 18.44%
2020-12-18 0 1.410 1.400 1.410 1.280 1.470 131,667,000 185,131,940 1.4061 1.344 1.335 1.344 1.220 1.402 138,094,854 1.3406 9.30%
2020-12-17 0 1.290 1.280 1.300 1.250 1.330 28,950,000 37,184,100 1.2844 1.230 1.220 1.239 1.192 1.268 30,363,311 1.2246 -1.53%
2020-12-16 0 1.310 1.310 1.320 1.290 1.360 35,820,000 47,314,900 1.3209 1.249 1.249 1.259 1.230 1.297 37,568,697 1.2594 -0.76%
2020-12-15 0 1.320 1.320 1.330 1.210 1.360 68,550,090 88,159,610 1.2861 1.259 1.259 1.268 1.154 1.297 71,896,638 1.2262 3.94%
2020-12-14 0 1.270 1.270 1.280 1.230 1.420 90,475,000 118,822,050 1.3133 1.211 1.211 1.220 1.173 1.354 94,891,901 1.2522 -3.79%
2020-12-11 0 1.320 1.320 1.330 1.280 1.530 213,744,600 299,795,070 1.4026 1.259 1.259 1.268 1.220 1.459 224,179,401 1.3373 -2.22%
2020-12-10 0 1.350 1.340 1.350 1.210 1.390 142,510,657 186,135,498 1.3061 1.287 1.278 1.287 1.154 1.325 149,467,887 1.2453 4.65%
2020-12-09 0 1.290 1.280 1.290 1.070 1.320 297,901,500 363,767,306 1.2211 1.230 1.220 1.230 1.020 1.259 312,444,759 1.1643 21.70%
2020-12-08 0 1.060 1.060 1.070 1.040 1.120 51,370,000 55,207,600 1.0747 1.011 1.011 1.020 0.992 1.068 53,877,833 1.0247 -2.75%
2020-12-07 0 1.090 1.080 1.090 0.990 1.110 80,955,291 86,386,558 1.0671 1.039 1.030 1.039 0.944 1.058 84,907,449 1.0174 4.81%
2020-12-04 0 1.040 1.030 1.040 0.920 1.040 81,862,266 81,202,712 0.9919 0.992 0.982 0.992 0.877 0.992 85,858,701 0.9458 14.29%
2020-12-03 0 0.910 0.910 0.920 0.900 0.970 46,750,000 43,287,600 0.9259 0.868 0.868 0.877 0.858 0.925 49,032,289 0.8828 3.41%
2020-12-02 0 0.880 0.870 0.880 0.870 1.050 98,557,000 91,527,790 0.9287 0.839 0.830 0.839 0.830 1.001 103,368,456 0.8855 -13.73%
2020-12-01 0 1.020 1.010 1.020 0.980 1.070 56,300,000 57,539,700 1.0220 0.973 0.963 0.973 0.934 1.020 59,048,511 0.9744 -4.67%
2020-11-30 0 1.070 1.060 1.070 0.990 1.140 85,004,000 90,203,595 1.0612 1.020 1.011 1.020 0.944 1.087 89,153,812 1.0118 -3.60%
2020-11-27 0 1.110 1.100 1.110 1.070 1.230 100,096,562 113,713,043 1.1360 1.058 1.049 1.058 1.020 1.173 104,983,178 1.0832 2.78%
2020-11-26 0 1.080 1.070 1.080 1.050 1.170 68,021,500 75,154,855 1.1049 1.030 1.020 1.030 1.001 1.116 71,342,243 1.0534 0.00%
2020-11-25 0 1.080 1.070 1.080 0.850 1.260 359,662,750 375,715,826 1.0446 1.030 1.020 1.030 0.810 1.201 377,221,132 0.9960 20.00%
2020-11-24 0 0.900 0.900 0.910 0.860 0.980 150,076,750 137,779,878 0.9181 0.858 0.858 0.868 0.820 0.934 157,403,350 0.8753 2.27%
2020-11-23 0 0.880 0.870 0.880 0.670 0.910 247,317,690 197,162,841 0.7972 0.839 0.830 0.839 0.639 0.868 259,391,497 0.7601 23.94%
2020-11-20 0 0.710 0.710 0.720 0.610 0.710 158,035,000 104,126,450 0.6589 0.677 0.677 0.686 0.582 0.677 165,750,113 0.6282 18.33%
2020-11-19 0 0.600 0.600 0.610 0.570 0.670 80,541,000 49,426,980 0.6137 0.572 0.572 0.582 0.543 0.639 84,472,932 0.5851 0.00%
2020-11-18 0 0.600 0.600 0.610 0.580 0.650 100,065,390 61,379,217 0.6134 0.572 0.572 0.582 0.553 0.620 104,950,484 0.5848 3.45%
2020-11-17 0 0.580 0.570 0.580 0.500 0.580 76,426,500 41,299,740 0.5404 0.553 0.543 0.553 0.477 0.553 80,157,567 0.5152 16.00%
2020-11-16 0 0.500 0.500 0.510 0.495 0.520 15,420,000 7,794,100 0.5055 0.477 0.477 0.486 0.472 0.496 16,172,789 0.4819 0.00%
2020-11-13 0 0.500 0.500 0.510 0.500 0.530 25,340,000 12,938,900 0.5106 0.477 0.477 0.486 0.477 0.505 26,577,074 0.4868 2.04%
2020-11-12 0 0.490 0.490 0.495 0.475 0.500 8,660,000 4,245,250 0.4902 0.467 0.467 0.472 0.453 0.477 9,082,773 0.4674 3.16%
2020-11-11 0 0.475 0.470 0.475 0.470 0.490 16,880,000 8,053,050 0.4771 0.453 0.448 0.453 0.448 0.467 17,704,065 0.4549 -4.04%
2020-11-10 0 0.495 0.490 0.495 0.485 0.540 26,080,000 12,966,350 0.4972 0.472 0.467 0.472 0.462 0.515 27,353,200 0.4740 -4.81%
2020-11-09 0 0.520 0.510 0.520 0.510 0.560 23,900,000 12,499,100 0.5230 0.496 0.486 0.496 0.486 0.534 25,066,775 0.4986 -1.89%
2020-11-06 0 0.530 0.520 0.530 0.500 0.580 82,587,000 44,542,500 0.5393 0.505 0.496 0.505 0.477 0.553 86,618,816 0.5142 7.07%
2020-11-05 0 0.495 0.495 0.500 0.480 0.550 84,602,000 43,122,750 0.5097 0.472 0.472 0.477 0.458 0.524 88,732,187 0.4860 4.21%
2020-11-04 0 0.475 0.475 0.480 0.475 0.495 7,270,000 3,507,350 0.4824 0.453 0.453 0.458 0.453 0.472 7,624,914 0.4600 -1.04%
2020-11-03 0 0.480 0.480 0.485 0.480 0.530 41,390,000 20,673,850 0.4995 0.458 0.458 0.462 0.458 0.505 43,410,619 0.4762 1.05%
2020-11-02 0 0.475 0.475 0.480 0.470 0.490 21,730,000 10,443,850 0.4806 0.453 0.453 0.458 0.448 0.467 22,790,837 0.4582 2.15%
2020-10-30 0 0.465 0.460 0.465 0.455 0.510 55,840,000 26,902,800 0.4818 0.443 0.439 0.443 0.434 0.486 58,566,054 0.4594 2.20%
2020-10-29 0 0.455 0.455 0.460 0.435 0.465 15,360,000 6,892,200 0.4487 0.434 0.434 0.439 0.415 0.443 16,109,860 0.4278 -2.15%
2020-10-28 0 0.465 0.460 0.465 0.460 0.495 13,730,000 6,469,100 0.4712 0.443 0.439 0.443 0.439 0.472 14,400,285 0.4492 -2.11%
2020-10-27 0 0.475 0.470 0.475 0.465 0.490 17,030,000 8,013,250 0.4705 0.453 0.448 0.453 0.443 0.467 17,861,388 0.4486 -2.06%
2020-10-23 0 0.485 0.485 0.490 0.475 0.560 72,830,000 37,559,050 0.5157 0.462 0.462 0.467 0.453 0.534 76,385,489 0.4917 -1.02%
2020-10-22 0 0.490 0.485 0.490 0.450 0.520 35,491,000 17,403,545 0.4904 0.467 0.462 0.467 0.429 0.496 37,223,636 0.4675 3.16%
2020-10-21 0 0.475 0.475 0.480 0.465 0.520 40,985,000 20,000,475 0.4880 0.453 0.453 0.458 0.443 0.496 42,985,847 0.4653 -5.00%
2020-10-20 0 0.500 0.495 0.500 0.405 0.510 82,860,000 39,579,375 0.4777 0.477 0.472 0.477 0.386 0.486 86,905,144 0.4554 17.65%
2020-10-19 0 0.425 0.415 0.425 0.380 0.450 42,660,000 17,858,050 0.4186 0.405 0.396 0.405 0.362 0.429 44,742,619 0.3991 4.94%
2020-10-16 0 0.405 0.405 0.410 0.405 0.540 115,080,000 52,774,350 0.4586 0.386 0.386 0.391 0.386 0.515 120,698,093 0.4372 -13.83%
2020-10-15 0 0.470 0.465 0.470 0.330 0.540 232,882,000 108,118,187 0.4643 0.448 0.443 0.448 0.315 0.515 244,251,070 0.4427 42.42%
2020-10-14 0 0.330 0.320 0.330 0.320 0.330 3,220,000 1,046,950 0.3251 0.315 0.305 0.315 0.305 0.315 3,377,197 0.3100 3.13%
2020-10-12 0 0.320 0.315 0.320 0.305 0.335 7,080,000 2,228,000 0.3147 0.305 0.300 0.305 0.291 0.319 7,425,639 0.3000 -3.03%
2020-10-09 0 0.330 0.325 0.330 0.320 0.330 1,380,000 446,600 0.3236 0.315 0.310 0.315 0.305 0.315 1,447,370 0.3086 0.00%
2020-10-08 0 0.330 0.325 0.330 0.320 0.335 1,480,000 486,800 0.3289 0.315 0.310 0.315 0.305 0.319 1,552,252 0.3136 0.00%
2020-10-07 0 0.330 0.325 0.330 0.320 0.340 1,850,000 605,600 0.3274 0.315 0.310 0.315 0.305 0.324 1,940,315 0.3121 -2.94%
2020-10-06 0 0.340 0.330 0.340 0.330 0.350 1,770,000 607,650 0.3433 0.324 0.315 0.324 0.315 0.334 1,856,410 0.3273 -1.45%
2020-10-05 0 0.345 0.335 0.345 0.335 0.350 670,000 229,850 0.3431 0.329 0.319 0.329 0.319 0.334 702,709 0.3271 4.55%
2020-09-30 0 0.330 0.330 0.335 0.330 0.340 1,060,000 352,850 0.3329 0.315 0.315 0.319 0.315 0.324 1,111,748 0.3174 1.54%
2020-09-29 0 0.325 0.320 0.325 0.320 0.330 620,000 200,400 0.3232 0.310 0.305 0.310 0.305 0.315 650,268 0.3082 0.00%
2020-09-28 0 0.325 0.325 0.330 0.320 0.330 1,140,000 369,950 0.3245 0.310 0.310 0.315 0.305 0.315 1,195,654 0.3094 -2.99%
2020-09-25 0 0.335 0.330 0.340 0.320 0.350 3,490,000 1,136,850 0.3257 0.319 0.315 0.324 0.305 0.334 3,660,378 0.3106 3.08%
2020-09-24 0 0.325 0.320 0.325 0.325 0.340 2,250,000 741,150 0.3294 0.310 0.305 0.310 0.310 0.324 2,359,843 0.3141 -4.41%
2020-09-23 0 0.340 0.340 0.345 0.335 0.350 740,000 252,300 0.3409 0.324 0.324 0.329 0.319 0.334 776,126 0.3251 -2.86%
2020-09-22 0 0.350 0.340 0.350 0.340 0.350 640,000 220,150 0.3440 0.334 0.324 0.334 0.324 0.334 671,244 0.3280 2.94%
2020-09-21 0 0.340 0.330 0.340 0.330 0.340 1,330,000 442,350 0.3326 0.324 0.315 0.324 0.315 0.324 1,394,929 0.3171 1.49%
2020-09-18 0 0.335 0.335 0.340 0.335 0.360 2,030,000 697,750 0.3437 0.319 0.319 0.324 0.319 0.343 2,129,103 0.3277 -1.47%
2020-09-17 0 0.340 0.335 0.345 0.335 0.350 2,100,000 721,650 0.3436 0.324 0.319 0.329 0.319 0.334 2,202,520 0.3276 1.49%
2020-09-16 0 0.335 0.335 0.340 0.330 0.355 1,970,000 682,600 0.3465 0.319 0.319 0.324 0.315 0.338 2,066,173 0.3304 -5.63%
2020-09-15 0 0.355 0.355 0.360 0.345 0.365 3,980,000 1,415,300 0.3556 0.338 0.338 0.343 0.329 0.348 4,174,300 0.3391 0.00%
2020-09-14 0 0.355 0.350 0.360 0.340 0.365 2,720,000 968,100 0.3559 0.338 0.334 0.343 0.324 0.348 2,852,788 0.3394 2.90%
2020-09-11 0 0.345 0.340 0.345 0.340 0.355 1,810,000 628,800 0.3474 0.329 0.324 0.329 0.324 0.338 1,898,362 0.3312 -1.43%
2020-09-10 0 0.350 0.350 0.355 0.340 0.370 3,300,000 1,181,350 0.3580 0.334 0.334 0.338 0.324 0.353 3,461,103 0.3413 -4.11%
2020-09-09 0 0.365 0.360 0.365 0.320 0.390 25,670,000 9,114,750 0.3551 0.348 0.343 0.348 0.305 0.372 26,923,184 0.3385 12.31%
2020-09-08 0 0.325 0.320 0.325 0.315 0.325 3,940,000 1,262,050 0.3203 0.310 0.305 0.310 0.300 0.310 4,132,347 0.3054 3.17%
2020-09-07 0 0.315 0.310 0.315 0.310 0.340 3,750,000 1,196,350 0.3190 0.300 0.296 0.300 0.296 0.324 3,933,071 0.3042 -3.08%
2020-09-04 0 0.325 0.315 0.330 0.315 0.325 1,450,000 462,100 0.3187 0.310 0.300 0.315 0.300 0.310 1,520,788 0.3039 -1.52%
2020-09-03 0 0.330 0.325 0.335 0.305 0.340 4,738,888 1,535,355 0.3240 0.315 0.310 0.319 0.291 0.324 4,970,236 0.3089 6.45%
2020-09-02 0 0.310 0.310 0.315 0.305 0.315 1,990,000 618,400 0.3108 0.296 0.296 0.300 0.291 0.300 2,087,150 0.2963 0.00%
2020-09-01 0 0.310 0.310 0.315 0.305 0.330 3,520,000 1,111,050 0.3156 0.296 0.296 0.300 0.291 0.315 3,691,843 0.3009 -3.12%
2020-08-31 0 0.320 0.310 0.320 0.310 0.350 2,090,000 674,350 0.3227 0.305 0.296 0.305 0.296 0.334 2,192,032 0.3076 -1.54%
2020-08-28 0 0.325 0.320 0.330 0.320 0.330 2,490,000 810,700 0.3256 0.310 0.305 0.315 0.305 0.315 2,611,559 0.3104 -1.52%
2020-08-27 0 0.330 0.330 0.335 0.330 0.340 1,610,000 534,550 0.3320 0.315 0.315 0.319 0.315 0.324 1,688,599 0.3166 -1.49%
2020-08-26 0 0.335 0.330 0.340 0.330 0.340 1,520,000 509,100 0.3349 0.319 0.315 0.324 0.315 0.324 1,594,205 0.3193 -1.47%
2020-08-25 0 0.340 0.335 0.340 0.330 0.350 2,180,000 728,900 0.3344 0.324 0.319 0.324 0.315 0.334 2,286,425 0.3188 0.00%
2020-08-24 0 0.340 0.330 0.340 0.330 0.345 2,290,000 765,600 0.3343 0.324 0.315 0.324 0.315 0.329 2,401,796 0.3188 -1.45%
2020-08-21 0 0.345 0.345 0.350 0.345 0.350 1,330,000 460,700 0.3464 0.329 0.329 0.334 0.329 0.334 1,394,929 0.3303 0.00%
2020-08-20 0 0.345 0.345 0.350 0.345 0.360 980,000 339,800 0.3467 0.329 0.329 0.334 0.329 0.343 1,027,843 0.3306 -4.17%
2020-08-19 0 0.360 0.350 0.360 0.350 0.360 410,000 144,800 0.3532 0.343 0.334 0.343 0.334 0.343 430,016 0.3367 2.86%
2020-08-18 0 0.350 0.345 0.355 0.345 0.355 687,400 240,342 0.3496 0.334 0.329 0.338 0.329 0.338 720,958 0.3334 -1.41%
2020-08-17 0 0.355 0.350 0.355 0.345 0.360 1,490,100 526,933 0.3536 0.338 0.334 0.338 0.329 0.343 1,562,845 0.3372 -1.39%
2020-08-14 0 0.360 0.355 0.360 0.350 0.375 1,670,000 595,700 0.3567 0.343 0.338 0.343 0.334 0.358 1,751,528 0.3401 -1.37%
2020-08-13 0 0.365 0.350 0.365 0.345 0.370 7,560,000 2,712,100 0.3587 0.348 0.334 0.348 0.329 0.353 7,929,072 0.3420 4.29%
2020-08-12 0 0.350 0.345 0.350 0.330 0.350 2,082,000 703,480 0.3379 0.334 0.329 0.334 0.315 0.334 2,183,641 0.3222 2.94%
2020-08-11 0 0.340 0.340 0.345 0.340 0.390 7,230,000 2,597,400 0.3593 0.324 0.324 0.329 0.324 0.372 7,582,961 0.3425 -2.86%
2020-08-10 0 0.350 0.345 0.350 0.350 0.360 480,000 168,750 0.3516 0.334 0.329 0.334 0.334 0.343 503,433 0.3352 -1.41%
2020-08-07 0 0.355 0.350 0.355 0.350 0.370 1,700,000 605,750 0.3563 0.338 0.334 0.338 0.334 0.353 1,782,992 0.3397 -1.39%
2020-08-06 0 0.360 0.355 0.360 0.350 0.375 4,600,000 1,642,400 0.3570 0.343 0.338 0.343 0.334 0.358 4,824,567 0.3404 -2.70%
2020-08-05 0 0.370 0.360 0.370 0.360 0.375 1,435,000 520,200 0.3625 0.353 0.343 0.353 0.343 0.358 1,505,055 0.3456 0.00%
2020-08-04 0 0.370 0.365 0.370 0.345 0.395 15,655,000 5,806,350 0.3709 0.353 0.348 0.353 0.329 0.377 16,419,262 0.3536 7.25%
2020-08-03 0 0.345 0.345 0.350 0.345 0.365 1,380,000 480,050 0.3479 0.329 0.329 0.334 0.329 0.348 1,447,370 0.3317 -1.43%
2020-07-31 0 0.350 0.345 0.350 0.340 0.365 2,337,500 825,837 0.3533 0.334 0.329 0.334 0.324 0.348 2,451,614 0.3369 0.00%
2020-07-30 0 0.350 0.350 0.355 0.300 0.440 24,180,000 8,764,650 0.3625 0.334 0.334 0.338 0.286 0.420 25,360,444 0.3456 16.67%
2020-07-29 0 0.300 0.300 0.305 0.290 0.320 15,068,000 4,564,580 0.3029 0.286 0.286 0.291 0.277 0.305 15,803,605 0.2888 -4.76%
2020-07-28 0 0.315 0.315 0.325 0.315 0.350 6,690,000 2,216,750 0.3314 0.300 0.300 0.310 0.300 0.334 7,016,599 0.3159 -5.97%
2020-07-27 0 0.335 0.330 0.335 0.320 0.385 18,649,985 6,243,320 0.3348 0.319 0.315 0.319 0.305 0.367 19,560,459 0.3192 -14.10%
2020-07-24 0 0.390 0.385 0.390 0.385 0.415 3,700,000 1,458,950 0.3943 0.372 0.367 0.372 0.367 0.396 3,880,630 0.3760 -2.50%
2020-07-23 0 0.400 0.395 0.400 0.390 0.410 1,440,000 570,750 0.3964 0.381 0.377 0.381 0.372 0.391 1,510,299 0.3779 2.56%
2020-07-22 0 0.390 0.390 0.405 0.375 0.450 19,750,000 8,138,150 0.4121 0.372 0.372 0.386 0.358 0.429 20,714,176 0.3929 1.30%
2020-07-21 0 0.385 0.385 0.390 0.375 0.395 5,680,000 2,189,800 0.3855 0.367 0.367 0.372 0.358 0.377 5,957,292 0.3676 -3.75%
2020-07-20 0 0.400 0.390 0.400 0.390 0.405 1,410,000 560,700 0.3977 0.381 0.372 0.381 0.372 0.386 1,478,835 0.3791 0.00%
2020-07-17 0 0.400 0.395 0.400 0.385 0.415 4,410,000 1,756,200 0.3982 0.381 0.377 0.381 0.367 0.396 4,625,292 0.3797 1.27%
2020-07-16 0 0.395 0.385 0.395 0.385 0.410 5,680,407 2,250,799 0.3962 0.377 0.367 0.377 0.367 0.391 5,957,719 0.3778 0.00%
2020-07-15 0 0.395 0.395 0.400 0.375 0.460 30,521,000 12,295,370 0.4028 0.377 0.377 0.381 0.358 0.439 32,011,005 0.3841 -12.22%
2020-07-14 0 0.450 0.445 0.450 0.440 0.475 9,680,000 4,372,200 0.4517 0.429 0.424 0.429 0.420 0.453 10,152,568 0.4306 -4.26%
2020-07-13 0 0.470 0.470 0.475 0.460 0.485 9,561,000 4,492,795 0.4699 0.448 0.448 0.453 0.439 0.462 10,027,759 0.4480 -1.05%
2020-07-10 0 0.475 0.470 0.475 0.455 0.520 39,250,000 18,800,000 0.4790 0.453 0.448 0.453 0.434 0.496 41,166,146 0.4567 -10.38%
2020-07-09 0 0.530 0.520 0.530 0.480 0.530 27,875,020 14,072,059 0.5048 0.505 0.496 0.505 0.458 0.505 29,235,851 0.4813 9.28%
2020-07-08 0 0.485 0.475 0.485 0.470 0.490 7,970,000 3,829,400 0.4805 0.462 0.453 0.462 0.448 0.467 8,359,088 0.4581 1.04%
2020-07-07 0 0.480 0.475 0.480 0.470 0.485 9,500,000 4,502,900 0.4740 0.458 0.453 0.458 0.448 0.462 9,963,781 0.4519 -1.03%
2020-07-06 0 0.485 0.480 0.485 0.475 0.500 17,370,000 8,381,850 0.4825 0.462 0.458 0.462 0.453 0.477 18,217,986 0.4601 -1.42%
2020-07-03 0 0.495 0.495 0.500 0.485 0.510 10,611,000 5,252,395 0.4950 0.469 0.469 0.474 0.460 0.483 11,196,878 0.4691 0.00%
2020-07-02 0 0.495 0.490 0.495 0.480 0.510 13,986,000 6,829,770 0.4883 0.469 0.464 0.469 0.455 0.483 14,758,227 0.4628 1.02%
2020-06-30 0 0.490 0.485 0.490 0.480 0.520 14,835,000 7,404,400 0.4991 0.464 0.460 0.464 0.455 0.493 15,654,103 0.4730 2.08%
2020-06-29 0 0.480 0.475 0.480 0.475 0.500 9,480,000 4,566,350 0.4817 0.455 0.450 0.455 0.450 0.474 10,003,431 0.4565 -2.04%
2020-06-26 0 0.490 0.485 0.490 0.480 0.500 11,760,000 5,731,450 0.4874 0.464 0.460 0.464 0.455 0.474 12,409,320 0.4619 -2.00%
2020-06-24 0 0.500 0.495 0.500 0.490 0.520 15,165,000 7,547,075 0.4977 0.474 0.469 0.474 0.464 0.493 16,002,324 0.4716 -1.96%
2020-06-23 0 0.510 0.510 0.520 0.480 0.560 35,735,000 18,337,350 0.5131 0.483 0.483 0.493 0.455 0.531 37,708,081 0.4863 -3.77%
2020-06-22 0 0.530 0.530 0.540 0.510 0.580 62,955,000 33,821,950 0.5372 0.502 0.502 0.512 0.483 0.550 66,431,013 0.5091 3.92%
2020-06-19 0 0.510 0.510 0.520 0.440 0.540 128,535,000 65,631,600 0.5106 0.483 0.483 0.493 0.417 0.512 135,631,964 0.4839 17.24%
2020-06-18 0 0.435 0.430 0.435 0.420 0.460 41,182,000 17,838,270 0.4332 0.412 0.408 0.412 0.398 0.436 43,455,833 0.4105 -1.14%
2020-06-17 0 0.440 0.435 0.440 0.425 0.455 18,770,000 8,189,600 0.4363 0.417 0.412 0.417 0.403 0.431 19,806,372 0.4135 0.00%
2020-06-16 0 0.440 0.435 0.440 0.430 0.450 12,790,000 5,593,000 0.4373 0.417 0.412 0.417 0.408 0.426 13,496,190 0.4144 0.00%
2020-06-15 0 0.440 0.435 0.440 0.415 0.440 19,535,000 8,308,650 0.4253 0.417 0.412 0.417 0.393 0.417 20,613,610 0.4031 1.15%
2020-06-12 0 0.435 0.430 0.435 0.425 0.460 34,751,000 15,237,110 0.4385 0.412 0.408 0.412 0.403 0.436 36,669,751 0.4155 -6.45%
2020-06-11 0 0.465 0.465 0.470 0.435 0.500 40,800,000 19,262,900 0.4721 0.441 0.441 0.445 0.412 0.474 43,052,742 0.4474 2.20%
2020-06-10 0 0.455 0.455 0.460 0.415 0.470 57,803,000 25,997,660 0.4498 0.431 0.431 0.436 0.393 0.445 60,994,550 0.4262 7.06%
2020-06-09 0 0.425 0.420 0.425 0.420 0.510 86,087,000 39,838,860 0.4628 0.403 0.398 0.403 0.398 0.483 90,840,230 0.4386 -15.00%
2020-06-08 0 0.500 0.495 0.500 0.405 0.630 219,581,764 110,861,814 0.5049 0.474 0.469 0.474 0.384 0.597 231,705,808 0.4785 -20.63%
2020-06-05 0 0.630 0.630 0.640 0.530 0.740 532,935,052 342,072,021 0.6419 0.597 0.597 0.607 0.502 0.701 562,360,664 0.6083 26.00%
2020-06-04 0 0.500 0.500 0.510 0.375 0.540 574,069,842 265,356,324 0.4622 0.474 0.474 0.483 0.355 0.512 605,766,681 0.4381 63.93%
2020-06-03 0 0.305 0.305 0.310 0.196 0.450 159,111,678 50,947,362 0.3202 0.289 0.289 0.294 0.186 0.426 167,896,911 0.3034 53.27%
2020-06-02 0 0.199 0.196 0.199 0.191 0.199 700,000 138,060 0.1972 0.189 0.186 0.189 0.181 0.189 738,650 0.1869 0.51%
2020-06-01 0 0.198 0.195 0.199 0.195 0.200 2,340,000 463,460 0.1981 0.188 0.185 0.189 0.185 0.190 2,469,201 0.1877 -0.50%
2020-05-29 0 0.199 0.193 0.199 0.194 0.199 2,600,000 511,700 0.1968 0.189 0.183 0.189 0.184 0.189 2,743,557 0.1865 -0.50%
2020-05-28 0 0.200 0.196 0.200 0.193 0.205 2,460,000 489,930 0.1992 0.190 0.186 0.190 0.183 0.194 2,595,827 0.1887 0.50%
2020-05-27 0 0.199 0.194 0.199 0.192 0.200 1,650,000 323,690 0.1962 0.189 0.184 0.189 0.182 0.190 1,741,104 0.1859 0.00%
2020-05-26 0 0.199 0.196 0.200 0.195 0.203 2,115,000 417,195 0.1973 0.189 0.186 0.190 0.185 0.192 2,231,778 0.1869 0.00%
2020-05-25 0 0.199 0.195 0.200 0.198 0.203 1,590,000 317,750 0.1998 0.189 0.185 0.190 0.188 0.192 1,677,791 0.1894 -0.50%
2020-05-22 0 0.200 0.195 0.200 0.198 0.201 1,170,000 233,650 0.1997 0.190 0.185 0.190 0.188 0.190 1,234,601 0.1893 -0.50%
2020-05-21 0 0.201 0.200 0.201 0.199 0.204 1,480,000 297,780 0.2012 0.190 0.190 0.190 0.189 0.193 1,561,717 0.1907 -0.99%
2020-05-20 0 0.203 0.200 0.203 0.200 0.205 4,570,000 922,230 0.2018 0.192 0.190 0.192 0.190 0.194 4,822,329 0.1912 2.01%
2020-05-19 0 0.199 0.197 0.201 0.196 0.204 500,000 99,570 0.1991 0.189 0.187 0.190 0.186 0.193 527,607 0.1887 -2.45%
2020-05-18 0 0.204 0.196 0.204 0.200 0.204 470,000 94,750 0.2016 0.193 0.186 0.193 0.190 0.193 495,951 0.1910 0.99%
2020-05-15 0 0.202 0.199 0.202 0.195 0.205 1,280,000 259,740 0.2029 0.191 0.189 0.191 0.185 0.194 1,350,674 0.1923 -1.46%
2020-05-14 0 0.205 0.200 0.205 0.200 0.206 170,000 34,430 0.2025 0.194 0.190 0.194 0.190 0.195 179,386 0.1919 0.00%
2020-05-13 0 0.205 0.203 0.205 0.204 0.205 300,000 61,400 0.2047 0.194 0.192 0.194 0.193 0.194 316,564 0.1940 -0.97%
2020-05-12 0 0.207 0.202 0.207 0.203 0.210 1,480,000 305,550 0.2065 0.196 0.191 0.196 0.192 0.199 1,561,717 0.1957 0.00%
2020-05-11 0 0.207 0.201 0.207 0.193 0.207 205,000 41,375 0.2018 0.196 0.190 0.196 0.183 0.196 216,319 0.1913 0.00%
2020-05-08 0 0.207 0.200 0.207 0.200 0.209 930,000 191,060 0.2054 0.196 0.190 0.196 0.190 0.198 981,349 0.1947 0.49%
2020-05-07 0 0.206 0.196 0.200 0.196 0.208 40,000 8,160 0.2040 0.195 0.186 0.190 0.186 0.197 42,209 0.1933 -0.96%
2020-05-06 0 0.208 0.200 0.208 0.208 0.209 50,000 10,410 0.2082 0.197 0.190 0.197 0.197 0.198 52,761 0.1973 0.00%
2020-05-05 0 0.208 0.200 0.208 0.192 0.210 370,000 75,070 0.2029 0.197 0.190 0.197 0.182 0.199 390,429 0.1923 -0.95%
2020-05-04 0 0.210 0.205 0.210 0.210 0.210 650,000 136,500 0.2100 0.199 0.194 0.199 0.199 0.199 685,889 0.1990 -0.94%
2020-04-29 0 0.212 0.207 0.212 0.205 0.212 2,510,000 527,510 0.2102 0.201 0.196 0.201 0.194 0.201 2,648,588 0.1992 0.47%
2020-04-28 0 0.211 0.209 0.212 0.208 0.211 840,000 176,530 0.2102 0.200 0.198 0.201 0.197 0.200 886,380 0.1992 -1.40%
2020-04-27 0 0.214 0.208 0.214 0.210 0.214 135,000 28,360 0.2101 0.203 0.197 0.203 0.199 0.203 142,454 0.1991 1.90%
2020-04-24 0 0.210 0.203 0.210 0.210 0.210 50,000 10,500 0.2100 0.199 0.192 0.199 0.199 0.199 52,761 0.1990 0.00%
2020-04-23 0 0.210 0.206 0.210 0.210 0.210 100,000 21,000 0.2100 0.199 0.195 0.199 0.199 0.199 105,521 0.1990 0.00%
2020-04-22 0 0.210 0.207 0.210 0.208 0.211 3,180,000 663,050 0.2085 0.199 0.196 0.199 0.197 0.200 3,355,581 0.1976 -0.94%
2020-04-21 0 0.212 0.210 0.212 0.207 0.212 1,680,000 353,930 0.2107 0.201 0.199 0.201 0.196 0.201 1,772,760 0.1996 0.47%
2020-04-20 0 0.211 0.209 0.211 0.209 0.213 610,000 128,760 0.2111 0.200 0.198 0.200 0.198 0.202 643,681 0.2000 0.00%
2020-04-17 0 0.211 0.207 0.211 0.207 0.214 3,000,000 628,890 0.2096 0.200 0.196 0.200 0.196 0.203 3,165,643 0.1987 -0.47%
2020-04-16 0 0.212 0.209 0.212 0.205 0.214 2,400,000 504,660 0.2103 0.201 0.198 0.201 0.194 0.203 2,532,514 0.1993 -0.93%
2020-04-15 0 0.214 0.211 0.214 0.208 0.215 1,420,000 299,960 0.2112 0.203 0.200 0.203 0.197 0.204 1,498,404 0.2002 0.94%
2020-04-14 0 0.212 0.209 0.212 0.206 0.220 2,530,000 538,800 0.2130 0.201 0.198 0.201 0.195 0.208 2,669,692 0.2018 -0.47%
2020-04-09 0 0.213 0.213 0.214 0.204 0.215 10,995,000 2,301,120 0.2093 0.202 0.202 0.203 0.193 0.204 11,602,081 0.1983 4.41%
2020-04-08 0 0.204 0.201 0.204 0.199 0.204 1,680,000 339,120 0.2019 0.193 0.190 0.193 0.189 0.193 1,772,760 0.1913 0.99%
2020-04-07 0 0.202 0.200 0.202 0.200 0.204 1,110,000 224,250 0.2020 0.191 0.190 0.191 0.190 0.193 1,171,288 0.1915 0.00%
2020-04-06 0 0.202 0.202 0.204 0.199 0.204 1,093,998 221,427 0.2024 0.191 0.191 0.193 0.189 0.193 1,154,402 0.1918 0.00%
2020-04-03 0 0.202 0.199 0.202 0.197 0.203 1,690,000 338,910 0.2005 0.191 0.189 0.191 0.187 0.192 1,783,312 0.1900 -0.49%
2020-04-02 0 0.203 0.201 0.203 0.197 0.203 1,910,000 384,480 0.2013 0.192 0.190 0.192 0.187 0.192 2,015,459 0.1908 0.00%
2020-04-01 0 0.203 0.199 0.203 0.198 0.205 8,430,000 1,707,560 0.2026 0.192 0.189 0.192 0.188 0.194 8,895,456 0.1920 1.00%
2020-03-31 0 0.201 0.201 0.204 0.196 0.204 12,670,000 2,523,940 0.1992 0.190 0.190 0.193 0.186 0.193 13,369,565 0.1888 0.50%
2020-03-30 0 0.200 0.196 0.200 0.186 0.202 6,820,000 1,328,810 0.1948 0.190 0.186 0.190 0.176 0.191 7,196,561 0.1846 -0.99%
2020-03-27 0 0.202 0.200 0.203 0.197 0.203 1,960,000 395,460 0.2018 0.191 0.190 0.192 0.187 0.192 2,068,220 0.1912 -0.49%
2020-03-26 0 0.203 0.198 0.203 0.197 0.205 1,720,000 345,810 0.2011 0.192 0.188 0.192 0.187 0.194 1,814,969 0.1905 -0.98%
2020-03-25 0 0.205 0.201 0.205 0.202 0.208 2,220,000 457,820 0.2062 0.194 0.190 0.194 0.191 0.197 2,342,576 0.1954 -0.97%
2020-03-24 0 0.207 0.206 0.207 0.203 0.208 5,430,000 1,118,710 0.2060 0.196 0.195 0.196 0.192 0.197 5,729,813 0.1952 4.55%
2020-03-23 0 0.198 0.194 0.199 0.187 0.203 6,140,000 1,198,380 0.1952 0.188 0.184 0.189 0.177 0.192 6,479,016 0.1850 5.88%
2020-03-20 0 0.187 0.183 0.188 0.172 0.189 5,160,000 946,910 0.1835 0.177 0.173 0.178 0.163 0.179 5,444,906 0.1739 3.89%
2020-03-19 0 0.180 0.179 0.180 0.170 0.184 21,235,000 3,776,790 0.1779 0.171 0.170 0.171 0.161 0.174 22,407,475 0.1686 -2.70%
2020-03-18 0 0.185 0.184 0.188 0.185 0.194 18,091,500 3,459,130 0.1912 0.175 0.174 0.178 0.175 0.184 19,090,409 0.1812 -4.15%
2020-03-17 0 0.193 0.193 0.196 0.190 0.220 14,509,990 2,839,113 0.1957 0.183 0.183 0.186 0.180 0.208 15,311,148 0.1854 -16.09%
2020-03-16 0 0.230 0.225 0.230 0.223 0.238 2,640,000 599,300 0.2270 0.218 0.213 0.218 0.211 0.226 2,785,766 0.2151 -1.71%
2020-03-13 0 0.234 0.231 0.238 0.220 0.238 1,430,000 330,030 0.2308 0.222 0.219 0.226 0.208 0.226 1,508,956 0.2187 0.43%
2020-03-12 0 0.233 0.233 0.238 0.231 0.248 930,000 221,560 0.2382 0.221 0.221 0.226 0.219 0.235 981,349 0.2258 -2.92%
2020-03-11 0 0.240 0.235 0.240 - - 0 0 - 0.227 0.223 0.227 - - 0 - 0.00%
2020-03-10 0 0.240 0.240 0.245 0.239 0.249 580,000 143,230 0.2469 0.227 0.227 0.232 0.226 0.236 612,024 0.2340 0.00%
2020-03-09 0 0.240 0.240 0.248 0.235 0.247 2,070,000 498,390 0.2408 0.227 0.227 0.235 0.223 0.234 2,184,294 0.2282 -2.44%
2020-03-06 0 0.246 0.246 0.250 0.244 0.255 2,130,000 530,240 0.2489 0.233 0.233 0.237 0.231 0.242 2,247,606 0.2359 -1.60%
2020-03-05 0 0.250 0.250 0.255 0.249 0.265 4,250,000 1,073,240 0.2525 0.237 0.237 0.242 0.236 0.251 4,484,661 0.2393 0.00%
2020-03-04 0 0.250 0.250 0.255 0.250 0.260 6,916,000 1,748,596 0.2528 0.237 0.237 0.242 0.237 0.246 7,297,862 0.2396 -3.85%
2020-03-03 0 0.260 0.255 0.260 0.255 0.265 460,000 119,750 0.2603 0.246 0.242 0.246 0.242 0.251 485,399 0.2467 -1.89%
2020-03-02 0 0.265 0.255 0.265 0.255 0.270 4,417,500 1,139,810 0.2580 0.251 0.242 0.251 0.242 0.256 4,661,409 0.2445 0.00%
2020-02-28 0 0.265 0.260 0.265 0.247 0.290 4,550,000 1,192,350 0.2621 0.251 0.246 0.251 0.234 0.275 4,801,225 0.2483 6.00%
2020-02-27 0 0.250 0.250 0.255 0.250 0.265 1,270,000 325,300 0.2561 0.237 0.237 0.242 0.237 0.251 1,340,122 0.2427 -1.96%
2020-02-26 0 0.255 0.250 0.260 0.250 0.275 4,010,000 1,054,750 0.2630 0.242 0.237 0.246 0.237 0.261 4,231,409 0.2493 -1.92%
2020-02-25 0 0.260 0.260 0.265 0.260 0.265 1,200,000 315,700 0.2631 0.246 0.246 0.251 0.246 0.251 1,266,257 0.2493 0.00%
2020-02-24 0 0.260 0.255 0.265 0.246 0.295 5,810,000 1,580,090 0.2720 0.246 0.242 0.251 0.233 0.280 6,130,795 0.2577 4.00%
2020-02-21 0 0.250 0.248 0.250 0.245 0.250 620,000 153,500 0.2476 0.237 0.235 0.237 0.232 0.237 654,233 0.2346 0.00%
2020-02-20 0 0.250 0.250 0.255 0.245 0.250 540,000 134,630 0.2493 0.237 0.237 0.242 0.232 0.237 569,816 0.2363 0.40%
2020-02-19 0 0.249 0.245 0.249 0.245 0.249 170,000 41,970 0.2469 0.236 0.232 0.236 0.232 0.236 179,386 0.2340 0.00%
2020-02-18 0 0.249 0.246 0.249 0.245 0.250 390,000 96,360 0.2471 0.236 0.233 0.236 0.232 0.237 411,534 0.2341 0.40%
2020-02-17 0 0.248 0.248 0.249 0.245 0.265 5,680,000 1,423,090 0.2505 0.235 0.235 0.236 0.232 0.251 5,993,617 0.2374 -6.42%
2020-02-14 0 0.265 0.260 0.270 0.265 0.285 2,540,000 689,000 0.2713 0.251 0.246 0.256 0.251 0.270 2,680,244 0.2571 0.00%
2020-02-13 0 0.265 0.260 0.270 0.265 0.315 9,960,000 2,787,600 0.2799 0.251 0.246 0.256 0.251 0.299 10,509,934 0.2652 -3.05%
2020-02-12 0 0.310 0.310 0.315 0.290 0.310 4,750,200 1,417,710 0.2985 0.259 0.259 0.263 0.242 0.259 5,684,884 0.2494 3.33%
2020-02-11 0 0.300 0.295 0.300 0.285 0.300 4,011,000 1,190,050 0.2967 0.251 0.246 0.251 0.238 0.251 4,800,234 0.2479 3.45%
2020-02-10 0 0.290 0.290 0.295 0.280 0.330 7,531,000 2,237,290 0.2971 0.242 0.242 0.246 0.234 0.276 9,012,855 0.2482 -9.38%
2020-02-07 0 0.320 0.320 0.325 0.285 0.410 47,330,030 17,048,261 0.3602 0.267 0.267 0.272 0.238 0.343 56,643,036 0.3010 16.36%
2020-02-06 0 0.275 0.270 0.280 0.275 0.280 800,000 222,900 0.2786 0.230 0.226 0.234 0.230 0.234 957,414 0.2328 3.77%
2020-02-05 0 0.265 0.265 0.280 0.260 0.270 460,000 122,700 0.2667 0.221 0.221 0.234 0.217 0.226 550,513 0.2229 1.92%
2020-02-04 0 0.260 0.255 0.260 0.255 0.260 170,000 44,100 0.2594 0.217 0.213 0.217 0.213 0.217 203,450 0.2168 0.00%
2020-02-03 0 0.260 0.260 0.265 0.255 0.270 510,010 134,402 0.2635 0.217 0.217 0.221 0.213 0.226 610,363 0.2202 0.00%
2020-01-31 0 0.260 0.255 0.265 0.250 0.260 1,403,333 357,676 0.2549 0.217 0.213 0.221 0.209 0.217 1,679,463 0.2130 -1.89%
2020-01-30 0 0.265 0.260 0.270 0.255 0.265 2,800,000 726,350 0.2594 0.221 0.217 0.226 0.213 0.221 3,350,949 0.2168 1.92%
2020-01-29 0 0.260 0.255 0.260 0.250 0.260 360,000 91,750 0.2549 0.217 0.213 0.217 0.209 0.217 430,836 0.2130 -3.70%
2020-01-24 0 0.270 0.265 0.275 0.265 0.270 1,180,000 313,600 0.2658 0.226 0.221 0.230 0.221 0.226 1,412,186 0.2221 0.00%
2020-01-23 0 0.270 0.255 0.270 0.255 0.270 280,000 75,000 0.2679 0.226 0.213 0.226 0.213 0.226 335,095 0.2238 3.85%
2020-01-22 0 0.260 0.255 0.270 0.260 0.265 1,390,000 363,050 0.2612 0.217 0.213 0.226 0.217 0.221 1,663,507 0.2182 -1.89%
2020-01-21 0 0.265 0.255 0.265 - - 0 0 - 0.221 0.213 0.221 - - 0 - 0.00%
2020-01-20 0 0.265 0.255 0.265 0.255 0.265 160,000 40,900 0.2556 0.221 0.213 0.221 0.213 0.221 191,483 0.2136 3.92%
2020-01-17 0 0.255 0.255 0.260 0.255 0.260 400,000 103,850 0.2596 0.213 0.213 0.217 0.213 0.217 478,707 0.2169 -1.92%
2020-01-16 0 0.260 0.255 0.260 - - 0 0 - 0.217 0.213 0.217 - - 0 - 0.00%
2020-01-15 0 0.260 0.260 0.270 0.255 0.260 270,000 70,100 0.2596 0.217 0.217 0.226 0.213 0.217 323,127 0.2169 1.96%
2020-01-14 0 0.255 0.255 0.265 0.255 0.260 300,000 77,250 0.2575 0.213 0.213 0.221 0.213 0.217 359,030 0.2152 -3.77%
2020-01-13 0 0.265 0.260 0.270 0.255 0.270 1,340,000 355,300 0.2651 0.221 0.217 0.226 0.213 0.226 1,603,668 0.2216 -1.85%
2020-01-10 0 0.270 0.265 0.280 0.255 0.270 670,000 178,650 0.2666 0.226 0.221 0.234 0.213 0.226 801,834 0.2228 8.00%
2020-01-09 0 0.250 0.250 0.255 0.250 0.260 2,010,000 507,700 0.2526 0.209 0.209 0.213 0.209 0.217 2,405,502 0.2111 -5.66%
2020-01-08 0 0.265 0.260 0.275 0.260 0.265 80,000 21,050 0.2631 0.221 0.217 0.230 0.217 0.221 95,741 0.2199 -3.64%
2020-01-07 0 0.275 0.265 0.275 0.270 0.275 910,020 247,705 0.2722 0.230 0.221 0.230 0.226 0.230 1,089,082 0.2274 0.00%
2020-01-06 0 0.275 0.265 0.275 0.260 0.275 360,000 97,000 0.2694 0.230 0.221 0.230 0.217 0.230 430,836 0.2251 3.77%
2020-01-03 0 0.265 0.265 0.270 0.265 0.285 3,990,030 1,094,758 0.2744 0.221 0.221 0.226 0.221 0.238 4,775,138 0.2293 -10.17%
2020-01-02 0 0.295 0.295 0.300 0.295 0.300 120,000 35,900 0.2992 0.246 0.246 0.251 0.246 0.251 143,612 0.2500 0.00%
2019-12-31 0 0.295 0.295 0.315 0.290 0.290 10,000 2,900 0.2900 0.246 0.246 0.263 0.242 0.242 11,968 0.2423 0.00%
2019-12-30 0 0.295 0.295 0.310 0.295 0.315 1,310,000 405,050 0.3092 0.246 0.246 0.259 0.246 0.263 1,567,765 0.2584 5.36%
2019-12-27 0 0.280 0.280 0.300 0.280 0.285 530,000 150,650 0.2842 0.234 0.234 0.251 0.234 0.238 634,287 0.2375 0.00%
2019-12-24 0 0.280 0.275 0.285 0.280 0.285 210,000 59,300 0.2824 0.234 0.230 0.238 0.234 0.238 251,321 0.2360 0.00%
2019-12-23 0 0.280 0.280 0.285 0.280 0.290 560,000 158,000 0.2821 0.234 0.234 0.238 0.234 0.242 670,190 0.2358 -3.45%
2019-12-20 0 0.290 0.285 0.290 0.290 0.320 1,390,000 415,150 0.2987 0.242 0.238 0.242 0.242 0.267 1,663,507 0.2496 0.00%
2019-12-19 0 0.290 0.290 0.300 0.285 0.290 290,000 83,500 0.2879 0.242 0.242 0.251 0.238 0.242 347,063 0.2406 0.00%
2019-12-18 0 0.290 0.285 0.290 0.285 0.320 1,530,000 461,650 0.3017 0.242 0.238 0.242 0.238 0.267 1,831,054 0.2521 -3.33%
2019-12-17 0 0.300 0.295 0.300 0.295 0.345 3,952,500 1,209,875 0.3061 0.251 0.246 0.251 0.246 0.288 4,730,223 0.2558 -13.04%
2019-12-16 0 0.345 0.340 0.345 0.270 0.430 25,200,000 8,890,600 0.3528 0.288 0.284 0.288 0.226 0.359 30,158,538 0.2948 30.19%
2019-12-13 0 0.265 0.255 0.265 0.260 0.265 300,000 78,950 0.2632 0.221 0.213 0.221 0.217 0.221 359,030 0.2199 0.00%
2019-12-12 0 0.265 0.265 0.270 0.255 0.270 1,040,000 277,600 0.2669 0.221 0.221 0.226 0.213 0.226 1,244,638 0.2230 6.00%
2019-12-11 0 0.250 0.250 0.260 0.250 0.250 1,191,500 297,869 0.2500 0.209 0.209 0.217 0.209 0.209 1,425,948 0.2089 0.00%
2019-12-10 0 0.250 0.250 0.265 0.250 0.250 520,000 130,000 0.2500 0.209 0.209 0.221 0.209 0.209 622,319 0.2089 0.00%
2019-12-09 0 0.250 0.250 0.270 0.248 0.250 630,000 157,220 0.2496 0.209 0.209 0.226 0.207 0.209 753,963 0.2085 -1.96%
2019-12-06 0 0.255 0.245 0.260 0.247 0.255 600,000 150,250 0.2504 0.213 0.205 0.217 0.206 0.213 718,060 0.2092 4.08%
2019-12-05 0 0.245 0.245 0.247 0.245 0.245 670,000 164,150 0.2450 0.205 0.205 0.206 0.205 0.205 801,834 0.2047 0.00%
2019-12-04 0 0.245 0.241 0.250 0.245 0.245 110,000 26,950 0.2450 0.205 0.201 0.209 0.205 0.205 131,644 0.2047 1.66%
2019-12-03 0 0.241 0.238 0.246 - - 0 0 - 0.201 0.199 0.206 - - 0 - 0.00%
2019-12-02 0 0.241 0.242 0.246 0.241 0.255 250,000 61,220 0.2449 0.201 0.202 0.206 0.201 0.213 299,192 0.2046 -3.60%
2019-11-29 0 0.250 0.250 0.255 0.249 0.250 440,000 109,860 0.2497 0.209 0.209 0.213 0.208 0.209 526,578 0.2086 0.81%
2019-11-28 0 0.248 0.236 0.248 0.249 0.250 180,000 44,920 0.2496 0.207 0.197 0.207 0.208 0.209 215,418 0.2085 -0.40%
2019-11-27 0 0.249 0.238 0.249 0.247 0.250 200,000 49,800 0.2490 0.208 0.199 0.208 0.206 0.209 239,353 0.2081 8.26%
2019-11-26 0 0.230 0.227 0.248 - - 0 0 - 0.192 0.190 0.207 - - 0 - 0.00%
2019-11-25 0 0.230 0.229 0.249 0.230 0.232 80,000 18,540 0.2318 0.192 0.191 0.208 0.192 0.194 95,741 0.1936 -3.36%
2019-11-22 0 0.238 0.235 0.239 0.229 0.238 50,000 11,750 0.2350 0.199 0.196 0.200 0.191 0.199 59,838 0.1964 -0.42%
2019-11-21 0 0.239 0.230 0.239 0.230 0.240 390,000 92,270 0.2366 0.200 0.192 0.200 0.192 0.201 466,739 0.1977 0.84%
2019-11-20 0 0.237 0.235 0.240 0.233 0.237 160,000 37,520 0.2345 0.198 0.196 0.201 0.195 0.198 191,483 0.1959 0.85%
2019-11-19 0 0.235 0.235 0.249 0.235 0.250 130,000 30,700 0.2362 0.196 0.196 0.208 0.196 0.209 155,580 0.1973 -1.26%
2019-11-18 0 0.238 0.237 0.249 0.238 0.239 72,500 17,275 0.2383 0.199 0.198 0.208 0.199 0.200 86,766 0.1991 -2.86%
2019-11-15 0 0.245 0.245 0.250 0.245 0.245 100,000 24,500 0.2450 0.205 0.205 0.209 0.205 0.205 119,677 0.2047 0.00%
2019-11-14 0 0.245 0.243 0.250 0.245 0.245 160,000 39,200 0.2450 0.205 0.203 0.209 0.205 0.205 191,483 0.2047 0.00%
2019-11-13 0 0.245 0.240 0.250 0.245 0.246 70,000 17,200 0.2457 0.205 0.201 0.209 0.205 0.206 83,774 0.2053 -0.41%
2019-11-12 0 0.246 0.245 0.250 - - 0 0 - 0.206 0.205 0.209 - - 0 - 0.00%
2019-11-11 0 0.246 0.246 0.255 0.246 0.246 50,000 12,300 0.2460 0.206 0.206 0.213 0.206 0.206 59,838 0.2056 0.41%
2019-11-08 0 0.245 0.245 0.250 - - 0 0 - 0.205 0.205 0.209 - - 0 - 0.00%
2019-11-07 0 0.245 0.245 0.250 0.245 0.246 40,000 9,820 0.2455 0.205 0.205 0.209 0.205 0.206 47,871 0.2051 -1.61%
2019-11-06 0 0.249 0.249 0.255 0.245 0.250 890,000 221,550 0.2489 0.208 0.208 0.213 0.205 0.209 1,065,123 0.2080 1.63%
2019-11-05 0 0.245 0.241 0.248 0.245 0.250 1,020,000 252,170 0.2472 0.205 0.201 0.207 0.205 0.209 1,220,703 0.2066 -2.00%
2019-11-04 0 0.250 0.250 0.255 0.250 0.255 290,000 72,600 0.2503 0.209 0.209 0.213 0.209 0.213 347,063 0.2092 -3.85%
2019-11-01 0 0.260 0.250 0.255 0.255 0.260 70,000 17,950 0.2564 0.217 0.209 0.213 0.213 0.217 83,774 0.2143 0.00%
2019-10-31 0 0.260 0.255 0.265 - - 10,000 2,600 0.2600 0.217 0.213 0.221 - - 11,968 0.2173 0.00%
2019-10-30 0 0.260 0.250 0.260 - - 0 0 - 0.217 0.209 0.217 - - 0 - 0.00%
2019-10-29 0 0.260 0.255 0.260 0.260 0.260 60,000 15,600 0.2600 0.217 0.213 0.217 0.217 0.217 71,806 0.2173 1.96%
2019-10-28 0 0.255 0.250 0.260 - - 0 0 - 0.213 0.209 0.217 - - 0 - 0.00%
2019-10-25 0 0.255 0.250 0.260 0.250 0.255 600,000 152,400 0.2540 0.213 0.209 0.217 0.209 0.213 718,060 0.2122 2.00%
2019-10-24 0 0.250 0.247 0.255 0.250 0.260 530,000 133,100 0.2511 0.209 0.206 0.213 0.209 0.217 634,287 0.2098 0.00%
2019-10-23 0 0.250 0.250 0.255 0.250 0.255 190,000 48,400 0.2547 0.209 0.209 0.213 0.209 0.213 227,386 0.2129 -1.96%
2019-10-22 0 0.255 0.250 0.260 0.250 0.260 670,000 169,300 0.2527 0.213 0.209 0.217 0.209 0.217 801,834 0.2111 0.00%
2019-10-21 0 0.255 0.250 0.260 0.250 0.265 1,456,666 373,749 0.2566 0.213 0.209 0.217 0.209 0.221 1,743,290 0.2144 -1.92%
2019-10-18 0 0.260 0.255 0.265 - - 0 0 - 0.217 0.213 0.221 - - 0 - 0.00%
2019-10-17 0 0.260 0.255 0.260 0.260 0.265 210,000 54,900 0.2614 0.217 0.213 0.217 0.217 0.221 251,321 0.2184 -1.89%
2019-10-16 0 0.265 0.260 0.275 0.265 0.275 640,000 175,000 0.2734 0.221 0.217 0.230 0.221 0.230 765,931 0.2285 -1.85%
2019-10-15 0 0.270 0.255 0.275 0.270 0.270 50,000 13,500 0.2700 0.226 0.213 0.230 0.226 0.226 59,838 0.2256 0.00%
2019-10-14 0 0.270 0.260 0.270 0.265 0.270 120,000 32,150 0.2679 0.226 0.217 0.226 0.221 0.226 143,612 0.2239 0.00%
2019-10-11 0 0.270 0.255 0.270 0.265 0.270 150,000 40,200 0.2680 0.226 0.213 0.226 0.221 0.226 179,515 0.2239 3.85%
2019-10-10 0 0.260 0.250 0.270 0.255 0.265 340,000 87,950 0.2587 0.217 0.209 0.226 0.213 0.221 406,901 0.2161 -1.89%
2019-10-09 0 0.265 0.255 0.270 - - 0 0 - 0.221 0.213 0.226 - - 0 - 0.00%
2019-10-08 0 0.265 0.265 0.270 0.260 0.270 50,000 13,250 0.2650 0.221 0.221 0.226 0.217 0.226 59,838 0.2214 1.92%
2019-10-04 0 0.260 0.250 0.260 - - 0 0 - 0.217 0.209 0.217 - - 0 - 0.00%
2019-10-03 0 0.260 0.255 0.265 0.260 0.260 80,000 20,800 0.2600 0.217 0.213 0.221 0.217 0.217 95,741 0.2173 -1.89%
2019-10-02 0 0.265 0.260 0.270 0.255 0.265 80,000 20,800 0.2600 0.221 0.217 0.226 0.213 0.221 95,741 0.2173 3.92%
2019-09-30 0 0.255 0.250 0.260 0.255 0.255 70,000 17,850 0.2550 0.213 0.209 0.217 0.213 0.213 83,774 0.2131 2.00%
2019-09-27 0 0.250 0.250 0.255 0.250 0.265 820,000 208,400 0.2541 0.209 0.209 0.213 0.209 0.221 981,349 0.2124 -3.85%
2019-09-26 0 0.260 0.260 0.270 0.260 0.280 750,000 200,700 0.2676 0.217 0.217 0.226 0.217 0.234 897,576 0.2236 -7.14%
2019-09-25 0 0.280 0.275 0.280 0.280 0.290 260,000 73,750 0.2837 0.234 0.230 0.234 0.234 0.242 311,160 0.2370 0.00%
2019-09-24 0 0.280 0.275 0.285 0.275 0.280 130,000 36,300 0.2792 0.234 0.230 0.238 0.230 0.234 155,580 0.2333 0.00%
2019-09-23 0 0.280 0.280 0.285 0.275 0.285 200,000 56,150 0.2808 0.234 0.234 0.238 0.230 0.238 239,353 0.2346 0.00%
2019-09-20 0 0.280 0.280 0.285 0.280 0.280 30,000 8,400 0.2800 0.234 0.234 0.238 0.234 0.234 35,903 0.2340 0.00%
2019-09-19 0 0.280 0.275 0.290 0.280 0.280 200,000 56,000 0.2800 0.234 0.230 0.242 0.234 0.234 239,353 0.2340 0.00%
2019-09-18 0 0.280 0.280 0.285 0.280 0.295 780,000 223,750 0.2869 0.234 0.234 0.238 0.234 0.246 933,479 0.2397 -1.75%
2019-09-17 0 0.285 0.285 0.300 - - 0 0 - 0.238 0.238 0.251 - - 0 - 0.00%
2019-09-16 0 0.285 0.280 0.295 0.285 0.305 260,000 76,900 0.2958 0.238 0.234 0.246 0.238 0.255 311,160 0.2471 0.00%
2019-09-13 0 0.285 0.280 0.295 - - 0 0 - 0.238 0.234 0.246 - - 0 - 0.00%
2019-09-12 0 0.285 0.285 0.310 0.285 0.290 360,000 103,500 0.2875 0.238 0.238 0.259 0.238 0.242 430,836 0.2402 -3.39%
2019-09-11 0 0.295 0.290 0.300 0.295 0.295 50,000 14,750 0.2950 0.246 0.242 0.251 0.246 0.246 59,838 0.2465 -1.67%
2019-09-10 0 0.300 0.290 0.310 0.300 0.300 80,000 24,000 0.3000 0.251 0.242 0.259 0.251 0.251 95,741 0.2507 1.69%
2019-09-09 0 0.295 0.290 0.310 - - 0 0 - 0.246 0.242 0.259 - - 0 - 0.00%
2019-09-06 0 0.295 0.290 0.315 0.295 0.295 70,000 20,650 0.2950 0.246 0.242 0.263 0.246 0.246 83,774 0.2465 1.72%
2019-09-05 0 0.290 0.290 0.300 - - 0 0 - 0.242 0.242 0.251 - - 0 - 0.00%
2019-09-04 0 0.290 0.290 0.315 0.290 0.290 260,000 75,400 0.2900 0.242 0.242 0.263 0.242 0.242 311,160 0.2423 0.00%
2019-09-03 0 0.290 0.290 0.300 0.290 0.290 40,000 11,600 0.2900 0.242 0.242 0.251 0.242 0.242 47,871 0.2423 -1.69%
2019-09-02 0 0.295 0.295 0.310 0.290 0.295 230,000 67,200 0.2922 0.246 0.246 0.259 0.242 0.246 275,256 0.2441 1.72%
2019-08-30 0 0.290 0.290 0.300 0.290 0.315 190,000 56,050 0.2950 0.242 0.242 0.251 0.242 0.263 227,386 0.2465 -1.69%
2019-08-29 0 0.295 0.295 0.310 0.295 0.325 272,825 84,291 0.3090 0.246 0.246 0.259 0.246 0.272 326,508 0.2582 -1.67%
2019-08-28 0 0.300 0.290 0.300 0.290 0.300 97,554 28,839 0.2956 0.251 0.242 0.251 0.242 0.251 116,749 0.2470 0.00%
2019-08-27 0 0.300 0.290 0.310 0.300 0.300 50,000 15,000 0.3000 0.251 0.242 0.259 0.251 0.251 59,838 0.2507 3.45%
2019-08-26 0 0.290 0.290 0.310 0.290 0.290 130,000 37,700 0.2900 0.242 0.242 0.259 0.242 0.242 155,580 0.2423 -6.45%
2019-08-23 0 0.310 0.300 0.310 0.300 0.315 240,000 72,700 0.3029 0.259 0.251 0.259 0.251 0.263 287,224 0.2531 0.00%
2019-08-22 0 0.310 0.300 0.310 0.300 0.310 30,000 9,200 0.3067 0.259 0.251 0.259 0.251 0.259 35,903 0.2562 3.33%
2019-08-21 0 0.300 0.295 0.305 0.300 0.315 380,000 114,300 0.3008 0.251 0.246 0.255 0.251 0.263 454,772 0.2513 0.00%
2019-08-20 0 0.300 0.295 0.310 0.295 0.310 2,090,000 626,100 0.2996 0.251 0.246 0.259 0.246 0.259 2,501,244 0.2503 -3.23%
2019-08-19 0 0.310 0.290 0.315 0.295 0.315 1,220,000 371,100 0.3042 0.259 0.242 0.263 0.246 0.263 1,460,056 0.2542 6.90%
2019-08-16 0 0.290 0.285 0.340 0.285 0.290 1,700,000 492,950 0.2900 0.242 0.238 0.284 0.238 0.242 2,034,505 0.2423 -3.33%
2019-08-15 0 0.300 0.285 0.300 - - 0 0 - 0.251 0.238 0.251 - - 0 - 0.00%
2019-08-14 0 0.300 0.285 0.310 - - 0 0 - 0.251 0.238 0.259 - - 0 - 0.00%
2019-08-13 0 0.300 0.285 0.300 0.300 0.300 150,000 45,000 0.3000 0.251 0.238 0.251 0.251 0.251 179,515 0.2507 -1.64%
2019-08-12 0 0.305 0.290 0.305 0.300 0.305 400,000 121,000 0.3025 0.255 0.242 0.255 0.251 0.255 478,707 0.2528 0.00%
2019-08-09 0 0.305 0.305 0.320 0.300 0.305 590,000 179,850 0.3048 0.255 0.255 0.267 0.251 0.255 706,093 0.2547 0.00%
2019-08-08 0 0.305 0.300 0.305 0.300 0.305 750,000 226,600 0.3021 0.255 0.251 0.255 0.251 0.255 897,576 0.2525 1.67%
2019-08-07 0 0.300 0.300 0.305 0.290 0.305 1,010,000 303,900 0.3009 0.251 0.251 0.255 0.242 0.255 1,208,735 0.2514 -3.23%
2019-08-06 0 0.310 0.305 0.315 0.295 0.310 590,000 180,500 0.3059 0.259 0.255 0.263 0.246 0.259 706,093 0.2556 -1.59%
2019-08-05 0 0.315 0.305 0.320 0.310 0.315 1,040,000 327,450 0.3149 0.263 0.255 0.267 0.259 0.263 1,244,638 0.2631 0.00%
2019-08-02 0 0.315 0.310 0.320 0.310 0.315 500,000 156,700 0.3134 0.263 0.259 0.267 0.259 0.263 598,384 0.2619 -1.56%
2019-08-01 0 0.320 0.310 0.320 0.320 0.325 530,000 169,750 0.3203 0.267 0.259 0.267 0.267 0.272 634,287 0.2676 0.00%
2019-07-31 0 0.320 0.310 0.325 0.320 0.320 360,000 115,200 0.3200 0.267 0.259 0.272 0.267 0.267 430,836 0.2674 0.00%
2019-07-30 0 0.320 0.315 0.320 0.315 0.320 710,000 224,200 0.3158 0.267 0.263 0.267 0.263 0.267 849,705 0.2639 0.00%
2019-07-29 0 0.320 0.315 0.325 0.320 0.330 560,000 181,000 0.3232 0.267 0.263 0.272 0.267 0.276 670,190 0.2701 -3.03%
2019-07-26 0 0.330 0.325 0.330 0.330 0.335 820,000 271,600 0.3312 0.276 0.272 0.276 0.276 0.280 981,349 0.2768 -1.49%
2019-07-25 0 0.335 0.330 0.340 0.325 0.335 970,000 322,450 0.3324 0.280 0.276 0.284 0.272 0.280 1,160,864 0.2778 -1.47%
2019-07-24 0 0.340 0.340 0.345 0.335 0.345 960,000 328,400 0.3421 0.284 0.284 0.288 0.280 0.288 1,148,897 0.2858 0.00%
2019-07-23 0 0.340 0.340 0.345 0.330 0.350 610,000 207,850 0.3407 0.284 0.284 0.288 0.276 0.292 730,028 0.2847 -2.86%
2019-07-22 0 0.350 0.335 0.350 0.345 0.350 520,000 180,500 0.3471 0.292 0.280 0.292 0.288 0.292 622,319 0.2900 1.45%
2019-07-19 0 0.345 0.345 0.350 0.340 0.345 670,000 229,700 0.3428 0.288 0.288 0.292 0.284 0.288 801,834 0.2865 1.47%
2019-07-18 0 0.340 0.335 0.350 0.340 0.340 470,000 159,900 0.3402 0.284 0.280 0.292 0.284 0.284 562,481 0.2843 -2.86%
2019-07-17 0 0.350 0.345 0.360 0.350 0.365 310,000 111,650 0.3602 0.292 0.288 0.301 0.292 0.305 370,998 0.3009 -1.41%
2019-07-16 0 0.355 0.345 0.360 0.345 0.360 530,000 187,450 0.3537 0.297 0.288 0.301 0.288 0.301 634,287 0.2955 1.43%
2019-07-15 0 0.350 0.350 0.365 0.345 0.365 940,000 333,650 0.3549 0.292 0.292 0.305 0.288 0.305 1,124,961 0.2966 -2.78%
2019-07-12 0 0.360 0.350 0.370 0.360 0.370 740,000 269,800 0.3646 0.301 0.292 0.309 0.301 0.309 885,608 0.3046 0.00%
2019-07-11 0 0.360 0.355 0.365 0.355 0.365 640,000 230,050 0.3595 0.301 0.297 0.305 0.297 0.305 765,931 0.3004 0.00%
2019-07-10 0 0.360 0.355 0.365 0.360 0.375 690,000 252,000 0.3652 0.301 0.297 0.305 0.301 0.313 825,769 0.3052 -1.37%
2019-07-09 0 0.365 0.360 0.380 0.365 0.370 600,000 220,000 0.3667 0.305 0.301 0.318 0.305 0.309 718,060 0.3064 -1.35%
2019-07-08 0 0.370 0.365 0.370 0.360 0.370 920,000 334,000 0.3630 0.309 0.305 0.309 0.301 0.309 1,101,026 0.3034 0.00%
2019-07-05 0 0.370 0.365 0.375 0.355 0.370 880,000 320,350 0.3640 0.309 0.305 0.313 0.297 0.309 1,053,155 0.3042 2.78%
2019-07-04 0 0.360 0.360 0.365 0.360 0.365 480,000 172,850 0.3601 0.301 0.301 0.305 0.301 0.305 574,448 0.3009 -1.37%
2019-07-03 0 0.365 0.360 0.365 0.350 0.375 880,000 322,900 0.3669 0.305 0.301 0.305 0.292 0.313 1,053,155 0.3066 1.39%
2019-07-02 0 0.360 0.355 0.365 0.330 0.360 2,200,000 766,250 0.3483 0.301 0.297 0.305 0.276 0.301 2,632,888 0.2910 0.00%
2019-06-28 0 0.360 0.355 0.360 0.355 0.380 2,210,000 806,050 0.3647 0.301 0.297 0.301 0.297 0.318 2,644,856 0.3048 -5.26%
2019-06-27 0 0.380 0.370 0.385 0.370 0.390 1,080,000 417,550 0.3866 0.318 0.309 0.322 0.309 0.326 1,292,509 0.3231 -1.30%
2019-06-26 0 0.385 0.380 0.390 0.380 0.395 790,000 307,600 0.3894 0.322 0.318 0.326 0.318 0.330 945,446 0.3253 -3.75%
2019-06-25 0 0.400 0.395 0.400 0.390 0.405 816,000 325,030 0.3983 0.334 0.330 0.334 0.326 0.338 976,562 0.3328 -1.23%
2019-06-24 0 0.405 0.400 0.405 0.400 0.405 810,000 327,550 0.4044 0.338 0.334 0.338 0.334 0.338 969,382 0.3379 0.00%
2019-06-21 0 0.405 0.400 0.410 0.400 0.410 860,000 349,900 0.4069 0.338 0.334 0.343 0.334 0.343 1,029,220 0.3400 -1.22%
2019-06-20 0 0.410 0.405 0.415 0.405 0.415 2,140,000 882,800 0.4125 0.343 0.338 0.347 0.338 0.347 2,561,082 0.3447 3.80%
2019-06-19 0 0.400 0.395 0.400 0.395 0.400 720,000 287,350 0.3991 0.330 0.326 0.330 0.326 0.330 872,580 0.3293 2.56%
2019-06-18 0 0.390 0.390 0.395 0.390 0.395 746,666 292,666 0.3920 0.322 0.322 0.326 0.322 0.326 904,897 0.3234 -2.50%
2019-06-17 0 0.400 0.395 0.400 0.395 0.400 760,000 301,650 0.3969 0.330 0.326 0.330 0.326 0.330 921,056 0.3275 2.56%
2019-06-14 0 0.390 0.385 0.395 0.390 0.395 960,000 376,700 0.3924 0.322 0.318 0.326 0.322 0.326 1,163,440 0.3238 -1.27%
2019-06-13 0 0.395 0.395 0.400 0.390 0.400 1,090,000 428,200 0.3928 0.326 0.326 0.330 0.322 0.330 1,320,989 0.3242 1.28%
2019-06-12 0 0.390 0.385 0.395 0.390 0.400 780,000 306,450 0.3929 0.322 0.318 0.326 0.322 0.330 945,295 0.3242 -3.70%
2019-06-11 0 0.405 0.395 0.405 0.395 0.410 870,000 351,400 0.4039 0.334 0.326 0.334 0.326 0.338 1,054,367 0.3333 0.00%
2019-06-10 0 0.405 0.400 0.405 0.400 0.410 840,000 340,050 0.4048 0.334 0.330 0.334 0.330 0.338 1,018,010 0.3340 2.53%
2019-06-06 0 0.395 0.390 0.395 0.390 0.395 920,000 362,900 0.3945 0.326 0.322 0.326 0.322 0.326 1,114,963 0.3255 1.28%
2019-06-05 0 0.390 0.390 0.395 0.385 0.400 730,000 287,600 0.3940 0.322 0.322 0.326 0.318 0.330 884,699 0.3251 1.30%
2019-06-04 0 0.385 0.385 0.390 0.380 0.390 560,000 214,750 0.3835 0.318 0.318 0.322 0.314 0.322 678,673 0.3164 0.00%
2019-06-03 0 0.385 0.380 0.390 0.385 0.400 1,100,000 425,100 0.3865 0.318 0.314 0.322 0.318 0.330 1,333,108 0.3189 -1.28%
2019-05-31 0 0.390 0.390 0.395 0.390 0.400 800,000 314,800 0.3935 0.322 0.322 0.326 0.322 0.330 969,533 0.3247 -2.50%
2019-05-30 0 0.400 0.395 0.400 0.400 0.405 730,000 292,500 0.4007 0.330 0.326 0.330 0.330 0.334 884,699 0.3306 -1.23%
2019-05-29 0 0.405 0.400 0.405 0.400 0.410 1,110,000 448,100 0.4037 0.334 0.330 0.334 0.330 0.338 1,345,227 0.3331 1.25%
2019-05-28 0 0.400 0.400 0.405 0.400 0.405 1,030,000 415,650 0.4035 0.330 0.330 0.334 0.330 0.334 1,248,274 0.3330 2.56%
2019-05-27 0 0.390 0.390 0.400 0.390 0.400 500,000 196,250 0.3925 0.322 0.322 0.330 0.322 0.330 605,958 0.3239 -2.50%
2019-05-24 0 0.400 0.400 0.410 0.390 0.405 1,020,000 406,700 0.3987 0.330 0.330 0.338 0.322 0.334 1,236,155 0.3290 0.00%
2019-05-23 0 0.400 0.395 0.400 0.390 0.405 930,000 371,850 0.3998 0.330 0.326 0.330 0.322 0.334 1,127,082 0.3299 -2.44%
2019-05-22 0 0.410 0.405 0.410 0.405 0.410 690,000 280,700 0.4068 0.338 0.334 0.338 0.334 0.338 836,222 0.3357 1.23%
2019-05-21 0 0.405 0.400 0.405 0.395 0.405 1,140,000 452,800 0.3972 0.334 0.330 0.334 0.326 0.334 1,381,585 0.3277 2.53%
2019-05-20 0 0.395 0.390 0.395 0.395 0.400 1,270,000 504,600 0.3973 0.326 0.322 0.326 0.326 0.330 1,539,134 0.3278 -1.25%
2019-05-17 0 0.400 0.400 0.405 0.400 0.410 1,190,000 483,350 0.4062 0.330 0.330 0.334 0.330 0.338 1,442,180 0.3352 0.00%
2019-05-16 0 0.400 0.395 0.400 0.395 0.400 1,280,000 509,500 0.3980 0.330 0.326 0.330 0.326 0.330 1,551,253 0.3284 1.27%
2019-05-15 0 0.395 0.395 0.400 0.370 0.395 1,070,000 416,750 0.3895 0.326 0.326 0.330 0.305 0.326 1,296,750 0.3214 1.28%
2019-05-14 0 0.390 0.380 0.390 0.385 0.395 1,420,000 552,400 0.3890 0.322 0.314 0.322 0.318 0.326 1,720,921 0.3210 -1.27%
2019-05-10 0 0.395 0.390 0.400 0.390 0.405 1,800,000 716,550 0.3981 0.326 0.322 0.330 0.322 0.334 2,181,449 0.3285 0.00%
2019-05-09 0 0.395 0.395 0.410 0.395 0.405 960,000 379,350 0.3952 0.326 0.326 0.338 0.326 0.334 1,163,440 0.3261 -1.25%
2019-05-08 0 0.400 0.395 0.405 0.395 0.415 2,008,736 807,444 0.4020 0.330 0.326 0.334 0.326 0.342 2,434,420 0.3317 -1.23%
2019-05-07 0 0.405 0.405 0.410 0.405 0.415 1,250,000 508,850 0.4071 0.334 0.334 0.338 0.334 0.342 1,514,895 0.3359 1.25%
2019-05-06 0 0.400 0.395 0.400 0.385 0.410 1,470,000 581,450 0.3955 0.330 0.326 0.330 0.318 0.338 1,781,517 0.3264 -3.61%
2019-05-03 0 0.415 0.410 0.415 0.415 0.420 970,000 404,400 0.4169 0.342 0.338 0.342 0.342 0.347 1,175,559 0.3440 -1.19%
2019-05-02 0 0.420 0.420 0.425 0.420 0.425 950,020 403,459 0.4247 0.347 0.347 0.351 0.347 0.351 1,151,345 0.3504 -1.18%
2019-04-30 0 0.425 0.425 0.435 0.425 0.435 1,500,000 646,950 0.4313 0.351 0.351 0.359 0.351 0.359 1,817,875 0.3559 -2.30%
2019-04-29 0 0.435 0.430 0.435 0.430 0.440 2,150,000 933,550 0.4342 0.359 0.355 0.359 0.355 0.363 2,605,620 0.3583 1.16%
2019-04-26 0 0.430 0.425 0.435 0.420 0.430 1,340,000 573,100 0.4277 0.355 0.351 0.359 0.347 0.355 1,623,968 0.3529 0.00%
2019-04-25 0 0.430 0.425 0.430 0.425 0.435 3,290,000 1,418,750 0.4312 0.355 0.351 0.355 0.351 0.359 3,987,205 0.3558 1.18%
2019-04-24 0 0.425 0.420 0.425 0.405 0.430 2,270,000 943,450 0.4156 0.351 0.347 0.351 0.334 0.355 2,751,050 0.3429 3.66%
2019-04-23 0 0.410 0.405 0.410 0.405 0.415 1,710,000 698,450 0.4085 0.338 0.334 0.338 0.334 0.342 2,072,377 0.3370 1.23%
2019-04-18 0 0.405 0.400 0.410 0.400 0.405 1,480,000 598,750 0.4046 0.334 0.330 0.338 0.330 0.334 1,793,636 0.3338 1.25%
2019-04-17 0 0.400 0.400 0.410 0.395 0.410 2,040,000 820,650 0.4023 0.330 0.330 0.338 0.326 0.338 2,472,309 0.3319 3.90%
2019-04-16 0 0.385 0.380 0.390 0.385 0.390 1,390,000 538,150 0.3872 0.318 0.314 0.322 0.318 0.322 1,684,564 0.3195 0.00%
2019-04-15 0 0.385 0.385 0.390 0.385 0.405 2,500,000 992,400 0.3970 0.318 0.318 0.322 0.318 0.334 3,029,791 0.3275 -2.53%
2019-04-12 0 0.395 0.385 0.395 0.385 0.395 1,300,000 508,800 0.3914 0.326 0.318 0.326 0.318 0.326 1,575,491 0.3229 1.28%
2019-04-11 0 0.390 0.380 0.395 0.380 0.400 2,580,000 1,008,400 0.3909 0.322 0.314 0.326 0.314 0.330 3,126,744 0.3225 -1.27%
2019-04-10 0 0.395 0.395 0.400 0.395 0.410 1,950,000 777,950 0.3989 0.326 0.326 0.330 0.326 0.338 2,363,237 0.3292 -3.66%
2019-04-09 0 0.410 0.400 0.405 0.390 0.410 2,460,000 990,050 0.4025 0.338 0.330 0.334 0.322 0.338 2,981,314 0.3321 2.50%
2019-04-08 0 0.400 0.400 0.405 0.400 0.415 960,000 390,050 0.4063 0.330 0.330 0.334 0.330 0.342 1,163,440 0.3353 -2.44%
2019-04-04 0 0.410 0.405 0.415 0.395 0.420 4,230,000 1,725,700 0.4080 0.338 0.334 0.342 0.326 0.347 5,126,406 0.3366 5.13%
2019-04-03 0 0.390 0.385 0.395 0.380 0.390 2,013,333 778,299 0.3866 0.322 0.318 0.326 0.314 0.322 2,439,991 0.3190 4.00%
2019-04-02 0 0.375 0.375 0.385 0.375 0.385 1,970,000 745,900 0.3786 0.309 0.309 0.318 0.309 0.318 2,387,475 0.3124 0.00%
2019-04-01 0 0.375 0.370 0.380 0.360 0.380 1,590,000 593,150 0.3731 0.309 0.305 0.314 0.297 0.314 1,926,947 0.3078 4.17%
2019-03-29 0 0.360 0.360 0.365 0.355 0.365 1,297,800 465,002 0.3583 0.297 0.297 0.301 0.293 0.301 1,572,825 0.2956 0.00%
2019-03-28 0 0.360 0.360 0.365 0.360 0.370 1,070,000 390,200 0.3647 0.297 0.297 0.301 0.297 0.305 1,296,750 0.3009 -2.70%
2019-03-27 0 0.370 0.365 0.370 0.365 0.375 1,132,200 417,270 0.3685 0.305 0.301 0.305 0.301 0.309 1,372,132 0.3041 2.78%
2019-03-26 0 0.360 0.355 0.360 0.360 0.370 1,000,000 363,300 0.3633 0.297 0.293 0.297 0.297 0.305 1,211,916 0.2998 -1.37%
2019-03-25 0 0.365 0.365 0.370 0.365 0.375 1,050,186 386,574 0.3681 0.301 0.301 0.305 0.301 0.309 1,272,738 0.3037 -3.95%
2019-03-22 0 0.380 0.375 0.380 0.370 0.385 1,130,000 424,550 0.3757 0.314 0.309 0.314 0.305 0.318 1,369,465 0.3100 0.00%
2019-03-21 0 0.380 0.375 0.385 0.380 0.390 690,000 267,250 0.3873 0.314 0.309 0.318 0.314 0.322 836,222 0.3196 0.00%
2019-03-20 0 0.380 0.375 0.380 0.370 0.390 1,580,000 603,450 0.3819 0.314 0.309 0.314 0.305 0.322 1,914,828 0.3151 -1.30%
2019-03-19 0 0.385 0.380 0.385 0.380 0.400 2,050,000 789,350 0.3850 0.318 0.314 0.318 0.314 0.330 2,484,429 0.3177 -3.75%
2019-03-18 0 0.400 0.395 0.400 0.395 0.420 3,202,000 1,302,210 0.4067 0.330 0.326 0.330 0.326 0.347 3,880,556 0.3356 0.00%
2019-03-15 0 0.400 0.395 0.400 0.390 0.420 4,230,000 1,715,800 0.4056 0.330 0.326 0.330 0.322 0.347 5,126,406 0.3347 2.56%
2019-03-14 0 0.390 0.385 0.395 0.380 0.410 8,220,000 3,250,850 0.3955 0.322 0.318 0.326 0.314 0.338 9,961,952 0.3263 2.63%
2019-03-13 0 0.380 0.375 0.385 0.370 0.395 3,080,000 1,182,050 0.3838 0.314 0.309 0.318 0.305 0.326 3,732,702 0.3167 -2.56%
2019-03-12 0 0.390 0.380 0.390 0.340 0.390 13,270,000 4,927,050 0.3713 0.322 0.314 0.322 0.281 0.322 16,082,130 0.3064 16.42%
2019-03-11 0 0.335 0.335 0.340 0.330 0.340 1,120,000 374,000 0.3339 0.276 0.276 0.281 0.272 0.281 1,357,346 0.2755 1.52%
2019-03-08 0 0.330 0.330 0.335 0.330 0.340 1,540,000 513,700 0.3336 0.272 0.272 0.276 0.272 0.281 1,866,351 0.2752 -1.49%
2019-03-07 0 0.335 0.330 0.335 0.330 0.340 1,070,000 358,300 0.3349 0.276 0.272 0.276 0.272 0.281 1,296,750 0.2763 -1.47%
2019-03-06 0 0.340 0.335 0.340 0.335 0.340 915,000 310,700 0.3396 0.281 0.276 0.281 0.276 0.281 1,108,903 0.2802 1.49%
2019-03-05 0 0.335 0.335 0.345 0.325 0.340 1,470,000 491,300 0.3342 0.276 0.276 0.285 0.268 0.281 1,781,517 0.2758 3.08%
2019-03-04 0 0.325 0.325 0.330 0.325 0.330 1,390,000 453,200 0.3260 0.268 0.268 0.272 0.268 0.272 1,684,564 0.2690 -1.52%
2019-03-01 0 0.330 0.330 0.335 0.330 0.335 810,000 267,900 0.3307 0.272 0.272 0.276 0.272 0.276 981,652 0.2729 -1.49%
2019-02-28 0 0.335 0.325 0.335 0.330 0.340 1,010,000 337,850 0.3345 0.276 0.268 0.276 0.272 0.281 1,224,036 0.2760 1.52%
2019-02-27 0 0.330 0.330 0.335 0.330 0.340 1,077,500 357,875 0.3321 0.272 0.272 0.276 0.272 0.281 1,305,840 0.2741 -1.49%
2019-02-26 0 0.335 0.335 0.340 0.335 0.340 840,000 282,750 0.3366 0.276 0.276 0.281 0.276 0.281 1,018,010 0.2777 -1.47%
2019-02-25 0 0.340 0.330 0.340 0.320 0.350 3,890,000 1,297,800 0.3336 0.281 0.272 0.281 0.264 0.289 4,714,355 0.2753 1.49%
2019-02-22 0 0.335 0.330 0.340 0.330 0.350 2,100,000 713,850 0.3399 0.276 0.272 0.281 0.272 0.289 2,545,024 0.2805 -2.90%
2019-02-21 0 0.345 0.345 0.350 0.335 0.360 2,040,000 715,400 0.3507 0.285 0.285 0.289 0.276 0.297 2,472,309 0.2894 -2.82%
2019-02-20 0 0.355 0.350 0.355 0.350 0.360 1,200,000 421,550 0.3513 0.293 0.289 0.293 0.289 0.297 1,454,300 0.2899 0.00%
2019-02-19 0 0.355 0.350 0.355 0.335 0.355 1,380,000 474,200 0.3436 0.293 0.289 0.293 0.276 0.293 1,672,445 0.2835 2.90%
2019-02-18 0 0.345 0.340 0.345 0.330 0.345 1,780,000 601,350 0.3378 0.285 0.281 0.285 0.272 0.285 2,157,211 0.2788 6.15%
2019-02-15 0 0.325 0.320 0.325 0.315 0.325 1,640,000 526,050 0.3208 0.268 0.264 0.268 0.260 0.268 1,987,543 0.2647 6.56%
2019-02-14 0 0.305 0.310 0.320 0.300 0.360 7,560,000 2,433,500 0.3219 0.252 0.256 0.264 0.248 0.297 9,162,088 0.2656 -11.59%
2019-02-13 0 0.345 0.340 0.345 0.340 0.355 1,440,000 499,850 0.3471 0.285 0.281 0.285 0.281 0.293 1,745,160 0.2864 -1.43%
2019-02-12 0 0.350 0.340 0.350 0.340 0.355 1,340,000 467,500 0.3489 0.289 0.281 0.289 0.281 0.293 1,623,968 0.2879 -1.41%
2019-02-11 0 0.355 0.350 0.355 0.355 0.370 2,460,000 884,650 0.3596 0.293 0.289 0.293 0.293 0.305 2,981,314 0.2967 -1.39%
2019-02-08 0 0.360 0.355 0.365 0.355 0.370 1,720,000 621,600 0.3614 0.297 0.293 0.301 0.293 0.305 2,084,496 0.2982 -1.37%
2019-02-04 0 0.365 0.365 0.370 0.360 0.365 880,000 319,600 0.3632 0.301 0.301 0.305 0.297 0.301 1,066,486 0.2997 1.39%
2019-02-01 0 0.360 0.355 0.360 0.345 0.365 1,980,000 707,400 0.3573 0.297 0.293 0.297 0.285 0.301 2,399,594 0.2948 1.41%
2019-01-31 0 0.355 0.355 0.360 0.355 0.365 1,710,000 612,700 0.3583 0.293 0.293 0.297 0.293 0.301 2,072,377 0.2957 -2.74%
2019-01-30 0 0.365 0.355 0.365 0.345 0.365 2,310,200 819,327 0.3547 0.301 0.293 0.301 0.285 0.301 2,799,769 0.2926 4.29%
2019-01-29 0 0.350 0.345 0.365 0.345 0.365 1,980,000 707,300 0.3572 0.289 0.285 0.301 0.285 0.301 2,399,594 0.2948 -2.78%
2019-01-28 0 0.360 0.360 0.365 0.340 0.365 2,790,000 996,300 0.3571 0.297 0.297 0.301 0.281 0.301 3,381,247 0.2947 0.00%
2019-01-25 0 0.360 0.355 0.360 0.345 0.360 2,500,000 884,300 0.3537 0.297 0.293 0.297 0.285 0.297 3,029,791 0.2919 5.88%
2019-01-24 0 0.340 0.340 0.350 0.340 0.365 2,020,000 696,200 0.3447 0.281 0.281 0.289 0.281 0.301 2,448,071 0.2844 -4.23%
2019-01-23 0 0.355 0.345 0.355 0.340 0.360 2,302,824 793,603 0.3446 0.293 0.285 0.293 0.281 0.297 2,790,830 0.2844 1.43%
2019-01-22 0 0.350 0.335 0.350 0.330 0.370 3,840,000 1,313,600 0.3421 0.289 0.276 0.289 0.272 0.305 4,653,759 0.2823 6.06%
2019-01-21 0 0.330 0.315 0.330 0.310 0.330 2,660,000 855,250 0.3215 0.272 0.260 0.272 0.256 0.272 3,223,697 0.2653 6.45%
2019-01-18 0 0.310 0.290 0.310 0.285 0.320 1,880,000 567,250 0.3017 0.256 0.239 0.256 0.235 0.264 2,278,403 0.2490 6.90%
2019-01-17 0 0.290 0.285 0.295 0.285 0.300 1,110,000 321,400 0.2895 0.239 0.235 0.243 0.235 0.248 1,345,227 0.2389 -1.69%
2019-01-16 0 0.295 0.295 0.300 0.295 0.315 1,700,000 512,300 0.3014 0.243 0.243 0.248 0.243 0.260 2,060,258 0.2487 -1.67%
2019-01-15 0 0.300 0.295 0.305 0.290 0.305 1,180,000 349,900 0.2965 0.248 0.243 0.252 0.239 0.252 1,430,061 0.2447 1.69%
2019-01-14 0 0.295 0.290 0.295 0.290 0.310 2,860,000 834,250 0.2917 0.243 0.239 0.243 0.239 0.256 3,466,081 0.2407 -1.67%
2019-01-11 0 0.300 0.295 0.315 0.290 0.315 1,840,000 548,600 0.2982 0.248 0.243 0.260 0.239 0.260 2,229,926 0.2460 0.00%
2019-01-10 0 0.300 0.295 0.305 0.290 0.305 2,440,000 727,250 0.2981 0.248 0.243 0.252 0.239 0.252 2,957,076 0.2459 5.26%
2019-01-09 0 0.285 0.275 0.285 0.275 0.285 2,680,000 750,150 0.2799 0.235 0.227 0.235 0.227 0.235 3,247,936 0.2310 1.79%
2019-01-08 0 0.280 0.275 0.280 0.275 0.280 1,770,000 493,900 0.2790 0.231 0.227 0.231 0.227 0.231 2,145,092 0.2302 3.70%
2019-01-07 0 0.270 0.265 0.270 0.260 0.275 3,640,000 979,950 0.2692 0.223 0.219 0.223 0.215 0.227 4,411,375 0.2221 0.00%
2019-01-04 0 0.270 0.265 0.270 0.250 0.290 7,920,000 2,096,650 0.2647 0.223 0.219 0.223 0.206 0.239 9,598,377 0.2184 -14.29%
2019-01-03 0 0.315 0.295 0.315 - - 0 0 - 0.260 0.243 0.260 - - 0 - 0.00%
2019-01-02 0 0.315 0.290 0.315 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2018-12-31 0 0.315 0.290 0.315 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2018-12-28 0 0.315 0.295 0.320 0.290 0.315 200,000 59,550 0.2978 0.260 0.243 0.264 0.239 0.260 242,383 0.2457 0.00%
2018-12-27 0 0.315 0.300 0.315 0.290 0.320 330,000 100,150 0.3035 0.260 0.248 0.260 0.239 0.264 399,932 0.2504 0.00%
2018-12-24 0 0.315 0.275 0.315 0.275 0.315 160,000 46,900 0.2931 0.260 0.227 0.260 0.227 0.260 193,907 0.2419 5.00%
2018-12-21 0 0.300 0.290 0.315 - - 0 0 - 0.248 0.239 0.260 - - 0 - 0.00%
2018-12-20 0 0.300 0.300 0.310 0.300 0.310 310,000 95,050 0.3066 0.248 0.248 0.256 0.248 0.256 375,694 0.2530 -3.23%
2018-12-19 0 0.310 0.310 0.315 0.310 0.315 90,000 28,100 0.3122 0.256 0.256 0.260 0.256 0.260 109,072 0.2576 -3.12%
2018-12-18 0 0.320 0.310 0.335 0.305 0.340 2,700,000 872,000 0.3230 0.264 0.256 0.276 0.252 0.281 3,272,174 0.2665 0.00%
2018-12-17 0 0.320 0.300 0.360 - - 0 0 - 0.264 0.248 0.297 - - 0 - 0.00%
2018-12-14 0 0.320 0.300 0.355 - - 0 0 - 0.264 0.248 0.293 - - 0 - 0.00%
2018-12-13 0 0.320 0.320 0.340 0.315 0.315 60,000 18,900 0.3150 0.264 0.264 0.281 0.260 0.260 72,715 0.2599 6.67%
2018-12-12 0 0.300 0.300 0.315 - - 0 0 - 0.248 0.248 0.260 - - 0 - 0.00%
2018-12-11 0 0.300 0.290 0.300 0.290 0.300 490,000 146,800 0.2996 0.248 0.239 0.248 0.239 0.248 593,839 0.2472 -1.64%
2018-12-10 0 0.305 0.280 0.305 0.280 0.305 350,000 106,250 0.3036 0.252 0.231 0.252 0.231 0.252 424,171 0.2505 1.67%
2018-12-07 0 0.300 0.300 0.310 0.300 0.310 200,000 61,150 0.3058 0.248 0.248 0.256 0.248 0.256 242,383 0.2523 -3.23%
2018-12-06 0 0.310 0.310 0.325 0.310 0.315 50,000 15,650 0.3130 0.256 0.256 0.268 0.256 0.260 60,596 0.2583 -4.62%
2018-12-05 0 0.325 0.320 0.330 0.325 0.330 110,000 35,800 0.3255 0.268 0.264 0.272 0.268 0.272 133,311 0.2685 -1.52%
2018-12-04 0 0.330 0.325 0.345 0.325 0.330 80,000 26,350 0.3294 0.272 0.268 0.285 0.268 0.272 96,953 0.2718 0.00%
2018-12-03 0 0.330 0.325 0.335 - - 0 0 - 0.272 0.268 0.276 - - 0 - 0.00%
2018-11-30 0 0.330 0.325 0.345 0.325 0.330 262,500 86,087 0.3280 0.272 0.268 0.285 0.268 0.272 318,128 0.2706 -4.35%
2018-11-29 0 0.345 0.325 0.350 0.315 0.370 190,000 65,200 0.3432 0.285 0.268 0.289 0.260 0.305 230,264 0.2832 4.55%
2018-11-28 0 0.330 0.320 0.340 - - 0 0 - 0.272 0.264 0.281 - - 0 - 0.00%
2018-11-27 0 0.330 0.300 0.340 0.305 0.340 100,000 31,400 0.3140 0.272 0.248 0.281 0.252 0.281 121,192 0.2591 3.13%
2018-11-26 0 0.320 0.300 0.330 0.320 0.320 30,000 9,600 0.3200 0.264 0.248 0.272 0.264 0.264 36,357 0.2640 0.00%
2018-11-23 0 0.320 0.295 0.325 - - 0 0 - 0.264 0.243 0.268 - - 0 - 0.00%
2018-11-22 0 0.320 0.295 0.320 - - 0 0 - 0.264 0.243 0.264 - - 0 - 0.00%
2018-11-21 0 0.320 0.300 0.320 - - 0 0 - 0.264 0.248 0.264 - - 0 - 0.00%
2018-11-20 0 0.320 0.300 0.325 - - 0 0 - 0.264 0.248 0.268 - - 0 - 0.00%
2018-11-19 0 0.320 0.310 0.330 0.295 0.320 200,000 60,600 0.3030 0.264 0.256 0.272 0.243 0.264 242,383 0.2500 3.23%
2018-11-16 0 0.310 0.310 0.320 0.300 0.300 10,000 3,000 0.3000 0.256 0.256 0.264 0.248 0.248 12,119 0.2475 -3.12%
2018-11-15 0 0.320 0.310 0.320 0.310 0.320 70,000 21,950 0.3136 0.264 0.256 0.264 0.256 0.264 84,834 0.2587 1.59%
2018-11-14 0 0.315 0.315 0.320 - - 0 0 - 0.260 0.260 0.264 - - 0 - 1.61%
2018-11-13 0 0.310 0.310 0.325 0.310 0.310 30,000 9,300 0.3100 0.256 0.256 0.268 0.256 0.256 36,357 0.2558 0.00%
2018-11-12 0 0.310 0.310 0.325 0.310 0.310 300,000 93,000 0.3100 0.256 0.256 0.268 0.256 0.256 363,575 0.2558 -4.62%
2018-11-09 0 0.325 0.300 0.325 - - 0 0 - 0.268 0.248 0.268 - - 0 - 0.00%
2018-11-08 0 0.325 0.310 0.325 0.315 0.325 180,000 57,750 0.3208 0.268 0.256 0.268 0.260 0.268 218,145 0.2647 4.84%
2018-11-07 0 0.310 0.300 0.310 0.305 0.310 180,000 55,600 0.3089 0.256 0.248 0.256 0.252 0.256 218,145 0.2549 3.33%
2018-11-06 0 0.300 0.295 0.310 0.300 0.300 60,000 18,000 0.3000 0.248 0.243 0.256 0.248 0.248 72,715 0.2475 -1.64%
2018-11-05 0 0.305 0.300 0.310 - - 0 0 - 0.252 0.248 0.256 - - 0 - 0.00%
2018-11-02 0 0.305 0.300 0.305 0.305 0.305 50,000 15,250 0.3050 0.252 0.248 0.252 0.252 0.252 60,596 0.2517 1.67%
2018-11-01 0 0.300 0.300 0.310 0.285 0.300 30,000 8,850 0.2950 0.248 0.248 0.256 0.235 0.248 36,357 0.2434 0.00%
2018-10-31 0 0.300 0.285 0.310 0.300 0.300 70,000 21,000 0.3000 0.248 0.235 0.256 0.248 0.248 84,834 0.2475 -1.64%
2018-10-30 0 0.305 0.300 0.310 0.300 0.305 230,000 69,800 0.3035 0.252 0.248 0.256 0.248 0.252 278,741 0.2504 1.67%
2018-10-29 0 0.300 0.290 0.300 0.295 0.300 120,000 35,600 0.2967 0.248 0.239 0.248 0.243 0.248 145,430 0.2448 0.00%
2018-10-26 0 0.300 0.295 0.315 - - 0 0 - 0.248 0.243 0.260 - - 0 - 0.00%
2018-10-25 0 0.300 0.295 0.315 0.300 0.315 70,000 21,600 0.3086 0.248 0.243 0.260 0.248 0.260 84,834 0.2546 -3.23%
2018-10-24 0 0.310 0.305 0.320 0.305 0.320 80,000 25,000 0.3125 0.256 0.252 0.264 0.252 0.264 96,953 0.2579 -1.59%
2018-10-23 0 0.315 0.310 0.320 0.315 0.320 130,000 41,050 0.3158 0.260 0.256 0.264 0.260 0.264 157,549 0.2606 -4.55%
2018-10-22 0 0.330 0.325 0.340 0.310 0.345 210,000 67,650 0.3221 0.272 0.268 0.281 0.256 0.285 254,502 0.2658 3.13%
2018-10-19 0 0.320 0.310 0.325 0.310 0.325 60,000 19,250 0.3208 0.264 0.256 0.268 0.256 0.268 72,715 0.2647 0.00%
2018-10-18 0 0.320 0.310 0.320 0.310 0.320 250,000 78,000 0.3120 0.264 0.256 0.264 0.256 0.264 302,979 0.2574 0.00%
2018-10-16 0 0.320 0.310 0.320 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
2018-10-15 0 0.320 0.320 0.330 0.310 0.330 150,000 49,700 0.3313 0.264 0.264 0.272 0.256 0.272 181,787 0.2734 -1.54%
2018-10-12 0 0.325 0.300 0.325 - - 0 0 - 0.268 0.248 0.268 - - 0 - 0.00%
2018-10-11 0 0.325 0.300 0.325 0.300 0.325 260,000 80,000 0.3077 0.268 0.248 0.268 0.248 0.268 315,098 0.2539 -1.52%
2018-10-10 0 0.330 0.320 0.330 0.330 0.330 10,000 3,300 0.3300 0.272 0.264 0.272 0.272 0.272 12,119 0.2723 0.00%
2018-10-09 0 0.330 0.330 0.350 - - 0 0 - 0.272 0.272 0.289 - - 0 - 1.54%
2018-10-08 0 0.325 0.320 0.350 0.320 0.335 120,000 39,700 0.3308 0.268 0.264 0.289 0.264 0.276 145,430 0.2730 -5.80%
2018-10-05 0 0.345 0.340 0.350 0.340 0.345 30,000 10,250 0.3417 0.285 0.281 0.289 0.281 0.285 36,357 0.2819 1.47%
2018-10-04 0 0.340 0.335 0.350 0.335 0.340 30,000 10,100 0.3367 0.281 0.276 0.289 0.276 0.281 36,357 0.2778 0.00%
2018-10-03 0 0.340 0.335 0.345 - - 0 0 - 0.281 0.276 0.285 - - 0 - 0.00%
2018-10-02 0 0.340 0.335 0.350 0.340 0.340 30,000 10,200 0.3400 0.281 0.276 0.289 0.281 0.281 36,357 0.2805 -2.86%
2018-09-28 0 0.350 0.345 0.365 0.345 0.350 140,100 48,983 0.3496 0.289 0.285 0.301 0.285 0.289 169,789 0.2885 0.00%
2018-09-27 0 0.350 0.350 0.365 0.350 0.350 20,000 7,000 0.3500 0.289 0.289 0.301 0.289 0.289 24,238 0.2888 -1.41%
2018-09-26 0 0.355 0.355 0.370 0.345 0.360 810,000 282,700 0.3490 0.293 0.293 0.305 0.285 0.297 981,652 0.2880 -1.39%
2018-09-24 0 0.360 0.335 0.365 0.340 0.365 90,000 31,800 0.3533 0.297 0.276 0.301 0.281 0.301 109,072 0.2915 1.41%
2018-09-21 0 0.355 0.345 0.355 0.340 0.355 90,000 31,200 0.3467 0.293 0.285 0.293 0.281 0.293 109,072 0.2860 0.00%
2018-09-20 0 0.355 0.340 0.355 0.350 0.355 500,000 176,000 0.3520 0.293 0.281 0.293 0.289 0.293 605,958 0.2904 4.41%
2018-09-19 0 0.340 0.340 0.355 - - 0 0 - 0.281 0.281 0.293 - - 0 - 0.00%
2018-09-18 0 0.340 0.340 0.355 - - 0 0 - 0.281 0.281 0.293 - - 0 - 0.00%
2018-09-17 0 0.340 0.340 0.355 - - 0 0 - 0.281 0.281 0.293 - - 0 - 0.00%
2018-09-14 0 0.340 0.340 0.355 0.340 0.340 10,000 3,400 0.3400 0.281 0.281 0.293 0.281 0.281 12,119 0.2805 -1.45%
2018-09-13 0 0.345 0.340 0.345 0.345 0.345 20,000 6,900 0.3450 0.285 0.281 0.285 0.285 0.285 24,238 0.2847 0.00%
2018-09-12 0 0.345 0.340 0.355 0.340 0.350 800,000 276,600 0.3458 0.285 0.281 0.293 0.281 0.289 969,533 0.2853 -1.43%
2018-09-11 0 0.350 0.350 0.355 0.350 0.355 340,000 120,650 0.3549 0.289 0.289 0.293 0.289 0.293 412,052 0.2928 1.45%
2018-09-10 0 0.345 0.345 0.355 0.345 0.355 780,000 274,100 0.3514 0.285 0.285 0.293 0.285 0.293 945,295 0.2900 -1.43%
2018-09-07 0 0.350 0.345 0.355 0.340 0.350 110,000 38,200 0.3473 0.289 0.285 0.293 0.281 0.289 133,311 0.2865 0.00%
2018-09-06 0 0.350 0.345 0.350 - - 0 0 - 0.289 0.285 0.289 - - 0 - -1.41%
2018-09-05 0 0.355 0.350 0.355 0.355 0.355 890,000 316,400 0.3555 0.293 0.289 0.293 0.293 0.293 1,078,606 0.2933 0.00%
2018-09-04 0 0.355 0.350 0.355 0.355 0.360 510,000 182,050 0.3570 0.293 0.289 0.293 0.293 0.297 618,077 0.2945 0.00%
2018-09-03 0 0.355 0.350 0.355 0.355 0.370 330,000 118,650 0.3595 0.293 0.289 0.293 0.293 0.305 399,932 0.2967 -1.39%
2018-08-31 0 0.360 0.355 0.360 0.360 0.360 240,000 86,400 0.3600 0.297 0.293 0.297 0.297 0.297 290,860 0.2971 -2.70%
2018-08-30 0 0.370 0.360 0.370 0.360 0.375 90,000 33,050 0.3672 0.305 0.297 0.305 0.297 0.309 109,072 0.3030 0.00%
2018-08-29 0 0.370 0.360 0.370 0.380 0.380 10,000 3,800 0.3800 0.305 0.297 0.305 0.314 0.314 12,119 0.3136 2.78%
2018-08-28 0 0.360 0.360 0.370 0.360 0.370 800,000 290,150 0.3627 0.297 0.297 0.305 0.297 0.305 969,533 0.2993 -6.49%
2018-08-27 0 0.385 0.380 0.385 0.375 0.390 410,000 155,400 0.3790 0.318 0.314 0.318 0.309 0.322 496,886 0.3127 0.00%
2018-08-24 0 0.385 0.355 0.385 - - 0 0 - 0.318 0.293 0.318 - - 0 - 0.00%
2018-08-23 0 0.385 0.355 0.385 0.380 0.385 70,000 26,800 0.3829 0.318 0.293 0.318 0.314 0.318 84,834 0.3159 2.67%
2018-08-22 0 0.375 0.355 0.375 0.340 0.385 960,000 336,250 0.3503 0.309 0.293 0.309 0.281 0.318 1,163,440 0.2890 -2.60%
2018-08-21 0 0.385 0.355 0.385 0.385 0.385 20,000 7,700 0.3850 0.318 0.293 0.318 0.318 0.318 24,238 0.3177 0.00%
2018-08-20 0 0.385 0.360 0.385 0.385 0.385 20,000 7,700 0.3850 0.318 0.297 0.318 0.318 0.318 24,238 0.3177 -1.28%
2018-08-17 0 0.390 0.375 0.390 0.360 0.395 370,000 141,550 0.3826 0.322 0.309 0.322 0.297 0.326 448,409 0.3157 2.63%
2018-08-16 0 0.380 0.365 0.380 0.325 0.380 510,000 184,250 0.3613 0.314 0.301 0.314 0.268 0.314 618,077 0.2981 -2.56%
2018-08-15 0 0.390 0.365 0.390 0.365 0.390 400,000 149,300 0.3733 0.322 0.301 0.322 0.301 0.322 484,767 0.3080 -3.70%
2018-08-14 0 0.405 0.385 0.405 - - 0 0 - 0.334 0.318 0.334 - - 0 - 0.00%
2018-08-13 0 0.405 0.390 0.405 0.400 0.405 90,000 36,250 0.4028 0.334 0.322 0.334 0.330 0.334 109,072 0.3323 0.00%
2018-08-10 0 0.405 0.395 0.405 - - 0 0 - 0.334 0.326 0.334 - - 0 - 0.00%
2018-08-09 0 0.405 0.390 0.410 0.380 0.405 350,000 136,500 0.3900 0.334 0.322 0.338 0.314 0.334 424,171 0.3218 1.25%
2018-08-08 0 0.400 0.385 0.405 0.400 0.400 20,000 8,000 0.4000 0.330 0.318 0.334 0.330 0.330 24,238 0.3301 0.00%
2018-08-07 0 0.400 0.385 0.400 0.400 0.400 40,000 16,000 0.4000 0.330 0.318 0.330 0.330 0.330 48,477 0.3301 0.00%
2018-08-06 0 0.400 0.380 0.400 0.395 0.400 70,000 27,950 0.3993 0.330 0.314 0.330 0.326 0.330 84,834 0.3295 0.00%
2018-08-03 0 0.400 0.390 0.405 0.400 0.400 20,000 8,000 0.4000 0.330 0.322 0.334 0.330 0.330 24,238 0.3301 -1.23%
2018-08-02 0 0.405 0.385 0.405 0.400 0.410 230,000 92,200 0.4009 0.334 0.318 0.334 0.330 0.338 278,741 0.3308 -1.22%
2018-08-01 0 0.410 0.400 0.415 0.410 0.410 120,000 49,200 0.4100 0.338 0.330 0.342 0.338 0.338 145,430 0.3383 1.23%
2018-07-31 0 0.405 0.400 0.415 0.400 0.405 250,000 100,100 0.4004 0.334 0.330 0.342 0.330 0.334 302,979 0.3304 -1.22%
2018-07-30 0 0.410 0.400 0.415 0.400 0.410 410,000 165,450 0.4035 0.338 0.330 0.342 0.330 0.338 496,886 0.3330 0.00%
2018-07-27 0 0.410 0.415 0.420 0.405 0.415 100,000 41,350 0.4135 0.338 0.342 0.347 0.334 0.342 121,192 0.3412 -2.38%
2018-07-26 0 0.420 0.405 0.420 0.405 0.420 250,000 102,050 0.4082 0.347 0.334 0.347 0.334 0.347 302,979 0.3368 1.20%
2018-07-25 0 0.415 0.405 0.415 0.420 0.420 30,000 12,600 0.4200 0.342 0.334 0.342 0.347 0.347 36,357 0.3466 0.00%
2018-07-24 0 0.415 0.415 0.420 0.415 0.420 140,000 58,400 0.4171 0.342 0.342 0.347 0.342 0.347 169,668 0.3442 0.00%
2018-07-23 0 0.415 0.405 0.420 0.410 0.425 270,000 112,550 0.4169 0.342 0.334 0.347 0.338 0.351 327,217 0.3440 1.22%
2018-07-20 0 0.410 0.400 0.415 0.400 0.410 450,000 182,000 0.4044 0.338 0.330 0.342 0.330 0.338 545,362 0.3337 -1.20%
2018-07-19 0 0.415 0.410 0.420 0.400 0.415 280,000 115,000 0.4107 0.342 0.338 0.347 0.330 0.342 339,337 0.3389 3.75%
2018-07-18 0 0.400 0.400 0.410 0.400 0.410 210,000 84,600 0.4029 0.330 0.330 0.338 0.330 0.338 254,502 0.3324 -2.44%
2018-07-17 0 0.410 0.405 0.410 0.400 0.435 2,320,000 949,900 0.4094 0.338 0.334 0.338 0.330 0.359 2,811,646 0.3378 -9.89%
2018-07-16 0 0.455 0.440 0.455 0.455 0.460 40,000 18,250 0.4563 0.375 0.363 0.375 0.375 0.380 48,477 0.3765 4.60%
2018-07-13 0 0.435 0.435 0.440 0.425 0.440 230,000 99,950 0.4346 0.359 0.359 0.363 0.351 0.363 278,741 0.3586 -4.40%
2018-07-12 0 0.455 0.445 0.455 0.435 0.460 180,000 81,350 0.4519 0.375 0.367 0.375 0.359 0.380 218,145 0.3729 2.25%
2018-07-11 0 0.445 0.435 0.450 0.435 0.445 120,000 52,300 0.4358 0.367 0.359 0.371 0.359 0.367 145,430 0.3596 -1.11%
2018-07-10 0 0.450 0.435 0.455 0.435 0.450 730,000 327,100 0.4481 0.371 0.359 0.375 0.359 0.371 884,699 0.3697 4.65%
2018-07-09 0 0.430 0.415 0.435 0.425 0.430 40,000 17,100 0.4275 0.355 0.342 0.359 0.351 0.355 48,477 0.3527 0.00%
2018-07-06 0 0.430 0.420 0.430 - - 0 0 - 0.355 0.347 0.355 - - 0 - 0.00%
2018-07-05 0 0.430 0.420 0.440 0.430 0.430 120,000 51,600 0.4300 0.355 0.347 0.363 0.355 0.355 145,430 0.3548 -1.15%
2018-07-04 0 0.435 0.420 0.435 0.405 0.435 2,030,000 841,950 0.4148 0.359 0.347 0.359 0.334 0.359 2,460,190 0.3422 -1.14%
2018-07-03 0 0.440 0.430 0.440 0.425 0.440 790,000 340,300 0.4308 0.363 0.355 0.363 0.351 0.363 957,414 0.3554 -2.22%
2018-06-29 0 0.450 0.445 0.450 0.450 0.450 120,000 54,000 0.4500 0.371 0.367 0.371 0.371 0.371 145,430 0.3713 0.00%
2018-06-28 0 0.450 0.440 0.455 0.440 0.460 120,000 53,100 0.4425 0.371 0.363 0.375 0.363 0.380 145,430 0.3651 -2.17%
2018-06-27 0 0.460 0.440 0.460 0.460 0.460 90,000 40,900 0.4544 0.380 0.363 0.380 0.380 0.380 109,072 0.3750 -1.08%
2018-06-26 0 0.465 0.445 0.465 0.445 0.465 100,000 45,200 0.4520 0.384 0.367 0.384 0.367 0.384 121,192 0.3730 0.00%
2018-06-25 0 0.465 0.450 0.470 0.465 0.465 60,000 27,950 0.4658 0.384 0.371 0.388 0.384 0.384 72,715 0.3844 -1.06%
2018-06-22 0 0.470 0.450 0.475 0.460 0.470 120,000 55,400 0.4617 0.388 0.371 0.392 0.380 0.388 145,430 0.3809 2.17%
2018-06-21 0 0.460 0.460 0.465 0.460 0.460 130,000 59,800 0.4600 0.380 0.380 0.384 0.380 0.380 157,549 0.3796 -1.08%
2018-06-20 0 0.465 0.455 0.470 0.465 0.465 50,000 23,250 0.4650 0.384 0.375 0.388 0.384 0.384 60,596 0.3837 0.00%
2018-06-19 0 0.465 0.450 0.465 0.450 0.470 610,000 279,200 0.4577 0.384 0.371 0.384 0.371 0.388 739,269 0.3777 -1.06%
2018-06-15 0 0.470 0.465 0.470 0.460 0.470 60,000 27,900 0.4650 0.388 0.384 0.388 0.380 0.388 72,715 0.3837 0.00%
2018-06-14 0 0.470 0.465 0.480 0.470 0.470 20,000 9,400 0.4700 0.388 0.384 0.396 0.388 0.388 24,238 0.3878 -1.05%
2018-06-13 0 0.475 0.465 0.475 0.470 0.480 90,000 43,000 0.4778 0.392 0.384 0.392 0.388 0.396 109,072 0.3942 -0.52%
2018-06-12 0 0.490 0.485 0.495 0.480 0.490 710,000 343,550 0.4839 0.394 0.390 0.398 0.386 0.394 882,986 0.3891 0.00%
2018-06-11 0 0.490 0.485 0.495 0.475 0.490 1,240,000 603,350 0.4866 0.394 0.390 0.398 0.382 0.394 1,542,116 0.3912 1.03%
2018-06-08 0 0.485 0.485 0.490 0.470 0.490 220,000 105,400 0.4791 0.390 0.390 0.394 0.378 0.394 273,601 0.3852 2.11%
2018-06-07 0 0.475 0.475 0.480 0.465 0.480 670,000 318,100 0.4748 0.382 0.382 0.386 0.374 0.386 833,240 0.3818 1.06%
2018-06-06 0 0.470 0.470 0.480 0.465 0.470 70,000 32,600 0.4657 0.378 0.378 0.386 0.374 0.378 87,055 0.3745 1.08%
2018-06-05 0 0.465 0.465 0.470 0.465 0.465 150,000 69,750 0.4650 0.374 0.374 0.378 0.374 0.374 186,546 0.3739 -2.11%
2018-06-04 0 0.475 0.465 0.475 0.465 0.475 400,000 188,400 0.4710 0.382 0.374 0.382 0.374 0.382 497,457 0.3787 0.00%
2018-06-01 0 0.475 0.465 0.485 - - 0 0 - 0.382 0.374 0.390 - - 0 - 0.00%
2018-05-31 0 0.475 0.475 0.480 0.465 0.475 40,000 18,700 0.4675 0.382 0.382 0.386 0.374 0.382 49,746 0.3759 1.06%
2018-05-30 0 0.470 0.465 0.470 - - 0 0 - 0.378 0.374 0.378 - - 0 - 0.00%
2018-05-29 0 0.470 0.470 0.480 0.465 0.470 600,000 280,850 0.4681 0.378 0.378 0.386 0.374 0.378 746,185 0.3764 -1.05%
2018-05-28 0 0.475 0.470 0.475 0.470 0.475 690,000 326,750 0.4736 0.382 0.378 0.382 0.378 0.382 858,113 0.3808 1.06%
2018-05-25 0 0.470 0.470 0.485 - - 0 0 - 0.378 0.378 0.390 - - 0 - 0.00%
2018-05-24 0 0.470 0.470 0.475 0.465 0.470 1,960,000 918,800 0.4688 0.378 0.378 0.382 0.374 0.378 2,437,538 0.3769 0.00%
2018-05-23 0 0.470 0.465 0.470 0.465 0.480 2,675,000 1,258,650 0.4705 0.378 0.374 0.378 0.374 0.386 3,326,742 0.3783 -3.09%
2018-05-21 0 0.485 0.480 0.485 0.485 0.500 430,000 210,700 0.4900 0.390 0.386 0.390 0.390 0.402 534,766 0.3940 -1.02%
2018-05-18 0 0.490 0.490 0.495 0.490 0.490 150,000 73,500 0.4900 0.394 0.394 0.398 0.394 0.394 186,546 0.3940 2.08%
2018-05-17 0 0.480 0.480 0.490 0.480 0.480 20,001 9,600 0.4800 0.386 0.386 0.394 0.386 0.386 24,874 0.3859 -1.03%
2018-05-16 0 0.485 0.480 0.490 0.480 0.485 180,000 86,550 0.4808 0.390 0.386 0.394 0.386 0.390 223,856 0.3866 0.00%
2018-05-15 0 0.485 0.480 0.490 0.480 0.485 570,000 275,100 0.4826 0.390 0.386 0.394 0.386 0.390 708,876 0.3881 -3.00%
2018-05-14 0 0.500 0.485 0.500 0.480 0.500 470,000 231,100 0.4917 0.402 0.390 0.402 0.386 0.402 584,512 0.3954 3.09%
2018-05-11 0 0.485 0.485 0.490 0.485 0.495 620,000 303,500 0.4895 0.390 0.390 0.394 0.390 0.398 771,058 0.3936 -1.02%
2018-05-10 0 0.490 0.485 0.495 0.485 0.490 180,000 87,450 0.4858 0.394 0.390 0.398 0.390 0.394 223,856 0.3907 2.08%
2018-05-09 0 0.480 0.480 0.485 0.480 0.490 130,000 62,550 0.4812 0.386 0.386 0.390 0.386 0.394 161,673 0.3869 -1.03%
2018-05-08 0 0.485 0.475 0.485 0.480 0.485 210,000 100,950 0.4807 0.390 0.382 0.390 0.386 0.390 261,165 0.3865 1.04%
2018-05-07 0 0.480 0.470 0.485 0.470 0.480 180,000 85,650 0.4758 0.386 0.378 0.390 0.378 0.386 223,856 0.3826 2.13%
2018-05-04 0 0.470 0.470 0.475 0.465 0.470 30,000 14,050 0.4683 0.378 0.378 0.382 0.374 0.378 37,309 0.3766 0.00%
2018-05-03 0 0.470 0.470 0.475 0.470 0.480 450,000 213,050 0.4734 0.378 0.378 0.382 0.378 0.386 559,639 0.3807 -2.08%
2018-05-02 0 0.480 0.475 0.480 0.480 0.480 30,000 14,400 0.4800 0.386 0.382 0.386 0.386 0.386 37,309 0.3860 0.00%
2018-04-30 0 0.480 0.470 0.480 0.470 0.480 990,000 465,900 0.4706 0.386 0.378 0.386 0.378 0.386 1,231,205 0.3784 0.00%
2018-04-27 0 0.480 0.465 0.480 0.465 0.480 870,000 408,850 0.4699 0.386 0.374 0.386 0.374 0.386 1,081,968 0.3779 -1.03%
2018-04-26 0 0.485 0.480 0.485 0.480 0.490 300,000 146,300 0.4877 0.390 0.386 0.390 0.386 0.394 373,093 0.3921 1.04%
2018-04-25 0 0.480 0.480 0.485 0.470 0.485 420,000 200,550 0.4775 0.386 0.386 0.390 0.378 0.390 522,330 0.3840 -1.03%
2018-04-24 0 0.485 0.475 0.485 0.475 0.485 270,010 129,554 0.4798 0.390 0.382 0.390 0.382 0.390 335,796 0.3858 0.00%
2018-04-23 0 0.485 0.480 0.490 0.475 0.495 3,140,000 1,510,050 0.4809 0.390 0.386 0.394 0.382 0.398 3,905,036 0.3867 -3.00%
2018-04-20 0 0.500 0.495 0.500 0.490 0.500 2,240,000 1,103,700 0.4927 0.402 0.398 0.402 0.394 0.402 2,785,758 0.3962 0.00%
2018-04-19 0 0.500 0.500 0.510 0.500 0.520 1,600,000 817,600 0.5110 0.402 0.402 0.410 0.402 0.418 1,989,827 0.4109 -1.96%
2018-04-18 0 0.510 0.500 0.520 0.510 0.520 358,334 183,883 0.5132 0.410 0.402 0.418 0.410 0.418 445,639 0.4126 -1.92%
2018-04-17 0 0.520 0.520 0.530 0.520 0.520 110,000 57,200 0.5200 0.418 0.418 0.426 0.418 0.418 136,801 0.4181 0.00%
2018-04-16 0 0.520 0.520 0.530 0.520 0.520 340,000 176,800 0.5200 0.418 0.418 0.426 0.418 0.418 422,838 0.4181 -1.89%
2018-04-13 0 0.530 0.520 0.530 0.520 0.530 610,000 317,300 0.5202 0.426 0.418 0.426 0.418 0.426 758,622 0.4183 1.92%
2018-04-12 0 0.520 0.520 0.530 0.520 0.520 160,000 83,200 0.5200 0.418 0.418 0.426 0.418 0.418 198,983 0.4181 0.00%
2018-04-11 0 0.520 0.520 0.530 0.520 0.530 580,000 302,400 0.5214 0.418 0.418 0.426 0.418 0.426 721,312 0.4192 -1.89%
2018-04-10 0 0.530 0.520 0.530 0.520 0.530 340,000 179,500 0.5279 0.426 0.418 0.426 0.418 0.426 422,838 0.4245 1.92%
2018-04-09 0 0.520 0.520 0.540 0.520 0.540 250,000 132,100 0.5284 0.418 0.418 0.434 0.418 0.434 310,910 0.4249 0.00%
2018-04-06 0 0.520 0.520 0.530 0.520 0.520 460,000 239,200 0.5200 0.418 0.418 0.426 0.418 0.418 572,075 0.4181 0.00%
2018-04-04 0 0.520 0.520 0.530 0.520 0.520 420,000 218,400 0.5200 0.418 0.418 0.426 0.418 0.418 522,330 0.4181 1.96%
2018-04-03 0 0.510 0.510 0.520 0.510 0.520 2,540,000 1,306,500 0.5144 0.410 0.410 0.418 0.410 0.418 3,158,850 0.4136 -1.92%
2018-03-29 0 0.520 0.520 0.530 0.520 0.530 759,333 398,946 0.5254 0.418 0.418 0.426 0.418 0.426 944,338 0.4225 -3.70%
2018-03-28 0 0.540 0.520 0.530 0.520 0.540 850,000 455,300 0.5356 0.434 0.418 0.426 0.418 0.434 1,057,096 0.4307 0.00%
2018-03-27 0 0.540 0.530 0.540 0.530 0.540 920,000 492,200 0.5350 0.434 0.426 0.434 0.426 0.434 1,144,151 0.4302 1.89%
2018-03-26 0 0.530 0.530 0.540 0.520 0.540 660,000 350,100 0.5305 0.426 0.426 0.434 0.418 0.434 820,804 0.4265 -1.85%
2018-03-23 0 0.540 0.540 0.550 0.530 0.540 870,000 469,200 0.5393 0.434 0.434 0.442 0.426 0.434 1,081,968 0.4337 -3.57%
2018-03-22 0 0.560 0.550 0.560 0.540 0.560 1,560,000 864,900 0.5544 0.450 0.442 0.450 0.434 0.450 1,940,081 0.4458 1.82%
2018-03-21 0 0.550 0.540 0.550 0.540 0.550 675,000 369,050 0.5467 0.442 0.434 0.442 0.434 0.442 839,458 0.4396 0.00%
2018-03-20 0 0.550 0.540 0.550 0.540 0.550 760,000 417,600 0.5495 0.442 0.434 0.442 0.434 0.442 945,168 0.4418 0.00%
2018-03-19 0 0.550 0.550 0.560 0.550 0.560 1,180,000 652,400 0.5529 0.442 0.442 0.450 0.442 0.450 1,467,497 0.4446 0.00%
2018-03-16 0 0.550 0.550 0.560 0.550 0.560 565,000 312,550 0.5532 0.442 0.442 0.450 0.442 0.450 702,658 0.4448 0.00%
2018-03-15 0 0.550 0.550 0.560 0.550 0.560 790,000 437,900 0.5543 0.442 0.442 0.450 0.442 0.450 982,477 0.4457 -1.79%
2018-03-14 0 0.560 0.550 0.560 0.550 0.560 190,000 106,100 0.5584 0.450 0.442 0.450 0.442 0.450 236,292 0.4490 1.82%
2018-03-13 0 0.550 0.550 0.560 0.550 0.560 323,300 178,616 0.5525 0.442 0.442 0.450 0.442 0.450 402,069 0.4442 0.00%
2018-03-12 0 0.550 0.550 0.560 0.550 0.560 730,000 401,600 0.5501 0.442 0.442 0.450 0.442 0.450 907,859 0.4424 -1.79%
2018-03-09 0 0.560 0.560 0.570 0.550 0.570 420,000 236,500 0.5631 0.450 0.450 0.458 0.442 0.458 522,330 0.4528 1.82%
2018-03-08 0 0.550 0.550 0.560 0.550 0.560 280,000 155,600 0.5557 0.442 0.442 0.450 0.442 0.450 348,220 0.4468 0.00%
2018-03-07 0 0.550 0.550 0.560 0.550 0.560 220,000 121,100 0.5505 0.442 0.442 0.450 0.442 0.450 273,601 0.4426 -1.79%
2018-03-06 0 0.560 0.550 0.560 0.550 0.560 40,000 22,300 0.5575 0.450 0.442 0.450 0.442 0.450 49,746 0.4483 1.82%
2018-03-05 0 0.550 0.550 0.560 0.550 0.560 250,000 138,800 0.5552 0.442 0.442 0.450 0.442 0.450 310,910 0.4464 -1.79%
2018-03-02 0 0.560 0.550 0.570 0.550 0.560 540,000 300,100 0.5557 0.450 0.442 0.458 0.442 0.450 671,567 0.4469 1.82%
2018-03-01 0 0.550 0.550 0.560 0.550 0.560 230,160 127,895 0.5557 0.442 0.442 0.450 0.442 0.450 286,237 0.4468 -1.79%
2018-02-28 0 0.560 0.550 0.560 0.540 0.560 1,740,000 962,100 0.5529 0.450 0.442 0.450 0.434 0.450 2,163,937 0.4446 0.00%
2018-02-27 0 0.560 0.560 0.570 0.560 0.570 120,000 67,700 0.5642 0.450 0.450 0.458 0.450 0.458 149,237 0.4536 0.00%
2018-02-26 0 0.560 0.560 0.570 0.560 0.580 1,920,000 1,091,800 0.5686 0.450 0.450 0.458 0.450 0.466 2,387,792 0.4572 0.00%
2018-02-23 0 0.560 0.560 0.570 0.560 0.570 200,000 113,200 0.5660 0.450 0.450 0.458 0.450 0.458 248,728 0.4551 -1.75%
2018-02-22 0 0.570 0.560 0.570 0.560 0.570 120,000 68,200 0.5683 0.458 0.450 0.458 0.450 0.458 149,237 0.4570 0.00%
2018-02-21 0 0.570 0.560 0.580 0.550 0.570 180,000 102,300 0.5683 0.458 0.450 0.466 0.442 0.458 223,856 0.4570 1.79%
2018-02-20 0 0.560 0.560 0.570 0.560 0.570 90,000 50,500 0.5611 0.450 0.450 0.458 0.450 0.458 111,928 0.4512 -1.75%
2018-02-15 0 0.570 0.560 0.580 0.560 0.570 30,000 17,000 0.5667 0.458 0.450 0.466 0.450 0.458 37,309 0.4557 0.00%
2018-02-14 0 0.570 0.560 0.570 0.550 0.570 120,000 68,100 0.5675 0.458 0.450 0.458 0.442 0.458 149,237 0.4563 1.79%
2018-02-13 0 0.560 0.550 0.570 0.540 0.560 170,000 94,400 0.5553 0.450 0.442 0.458 0.434 0.450 211,419 0.4465 1.82%
2018-02-12 0 0.550 0.550 0.560 0.540 0.550 420,000 229,500 0.5464 0.442 0.442 0.450 0.434 0.442 522,330 0.4394 1.85%
2018-02-09 0 0.540 0.530 0.550 0.540 0.560 1,620,000 884,000 0.5457 0.434 0.426 0.442 0.434 0.450 2,014,700 0.4388 -5.26%
2018-02-08 0 0.570 0.550 0.570 0.550 0.570 810,000 452,900 0.5591 0.458 0.442 0.458 0.442 0.458 1,007,350 0.4496 1.79%
2018-02-07 0 0.560 0.550 0.570 0.550 0.580 927,500 527,650 0.5689 0.450 0.442 0.458 0.442 0.466 1,153,478 0.4574 0.00%
2018-02-06 0 0.560 0.550 0.560 0.550 0.580 2,510,000 1,416,000 0.5641 0.450 0.442 0.450 0.442 0.466 3,121,541 0.4536 -3.45%
2018-02-05 0 0.580 0.580 0.590 0.570 0.590 1,200,000 697,900 0.5816 0.466 0.466 0.474 0.458 0.474 1,492,370 0.4676 -1.69%
2018-02-02 0 0.590 0.590 0.600 0.590 0.600 1,100,000 652,700 0.5934 0.474 0.474 0.482 0.474 0.482 1,368,006 0.4771 -1.67%
2018-02-01 0 0.600 0.590 0.600 0.590 0.600 70,000 41,800 0.5971 0.482 0.474 0.482 0.474 0.482 87,055 0.4802 1.69%
2018-01-31 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.474 0.474 0.482 0.474 0.474 49,746 0.4744 0.00%
2018-01-30 0 0.590 0.590 0.600 0.590 0.610 1,250,000 744,100 0.5953 0.474 0.474 0.482 0.474 0.490 1,554,552 0.4787 -3.28%
2018-01-29 0 0.610 0.610 0.620 0.610 0.620 400,000 246,500 0.6163 0.490 0.490 0.499 0.490 0.499 497,457 0.4955 -1.61%
2018-01-26 0 0.620 0.620 0.630 0.610 0.640 1,930,000 1,210,700 0.6273 0.499 0.499 0.507 0.490 0.515 2,400,229 0.5044 0.00%
2018-01-25 0 0.620 0.610 0.620 0.600 0.620 2,080,000 1,276,100 0.6135 0.499 0.490 0.499 0.482 0.499 2,586,775 0.4933 0.00%
2018-01-24 0 0.620 0.610 0.620 0.600 0.630 2,190,000 1,335,100 0.6096 0.499 0.490 0.499 0.482 0.507 2,723,576 0.4902 1.64%
2018-01-23 0 0.610 0.600 0.610 0.590 0.610 1,760,000 1,061,400 0.6031 0.490 0.482 0.490 0.474 0.490 2,188,810 0.4849 3.39%
2018-01-22 0 0.590 0.590 0.610 0.590 0.600 2,190,000 1,300,100 0.5937 0.474 0.474 0.490 0.474 0.482 2,723,576 0.4774 0.00%
2018-01-19 0 0.590 0.590 0.600 0.590 0.600 699,750 416,157 0.5947 0.474 0.474 0.482 0.474 0.482 870,238 0.4782 0.00%
2018-01-18 0 0.590 0.590 0.600 0.590 0.600 740,000 442,600 0.5981 0.474 0.474 0.482 0.474 0.482 920,295 0.4809 0.00%
2018-01-17 0 0.590 0.580 0.600 0.580 0.590 1,660,000 976,100 0.5880 0.474 0.466 0.482 0.466 0.474 2,064,446 0.4728 -1.67%
2018-01-16 0 0.600 0.600 0.610 0.600 0.600 770,000 462,900 0.6012 0.482 0.482 0.490 0.482 0.482 957,604 0.4834 1.69%
2018-01-15 0 0.590 0.590 0.600 0.590 0.600 400,000 238,500 0.5963 0.474 0.474 0.482 0.474 0.482 497,457 0.4794 -1.67%
2018-01-12 0 0.600 0.590 0.600 0.590 0.600 890,000 530,000 0.5955 0.482 0.474 0.482 0.474 0.482 1,106,841 0.4788 0.00%
2018-01-11 0 0.600 0.590 0.600 0.590 0.600 820,000 489,000 0.5963 0.482 0.474 0.482 0.474 0.482 1,019,786 0.4795 1.69%
2018-01-10 0 0.590 0.590 0.600 0.590 0.600 670,000 397,600 0.5934 0.474 0.474 0.482 0.474 0.482 833,240 0.4772 -1.67%
2018-01-09 0 0.600 0.590 0.600 0.590 0.600 1,650,000 983,400 0.5960 0.482 0.474 0.482 0.474 0.482 2,052,009 0.4792 0.00%
2018-01-08 0 0.600 0.600 0.610 0.580 0.600 1,615,000 962,900 0.5962 0.482 0.482 0.490 0.466 0.482 2,008,482 0.4794 1.69%
2018-01-05 0 0.590 0.590 0.600 0.590 0.610 1,050,000 625,400 0.5956 0.474 0.474 0.482 0.474 0.490 1,305,824 0.4789 -3.28%
2018-01-04 0 0.610 0.600 0.610 0.600 0.610 760,000 458,800 0.6037 0.490 0.482 0.490 0.482 0.490 945,168 0.4854 3.39%
2018-01-03 0 0.590 0.590 0.600 0.590 0.610 2,020,000 1,220,100 0.6040 0.474 0.474 0.482 0.474 0.490 2,512,157 0.4857 0.00%
2018-01-02 0 0.590 0.590 0.600 0.580 0.600 1,590,000 937,300 0.5895 0.474 0.474 0.482 0.466 0.482 1,977,391 0.4740 3.51%
2017-12-29 0 0.570 0.570 0.590 0.570 0.590 330,000 191,400 0.5800 0.458 0.458 0.474 0.458 0.474 410,402 0.4664 -3.39%
2017-12-28 0 0.590 0.570 0.580 0.580 0.590 484,000 280,720 0.5800 0.474 0.458 0.466 0.466 0.474 601,923 0.4664 1.72%
2017-12-27 0 0.580 0.580 0.590 0.580 0.590 450,000 263,600 0.5858 0.466 0.466 0.474 0.466 0.474 559,639 0.4710 0.00%
2017-12-22 0 0.580 0.580 0.590 0.580 0.580 470,000 272,600 0.5800 0.466 0.466 0.474 0.466 0.466 584,512 0.4664 0.00%
2017-12-21 0 0.580 0.570 0.590 0.570 0.580 250,000 144,800 0.5792 0.466 0.458 0.474 0.458 0.466 310,910 0.4657 0.00%
2017-12-20 0 0.580 0.580 0.590 0.580 0.590 350,000 206,200 0.5891 0.466 0.466 0.474 0.466 0.474 435,275 0.4737 -1.69%
2017-12-19 0 0.590 0.570 0.590 0.560 0.590 885,000 509,950 0.5762 0.474 0.458 0.474 0.450 0.474 1,100,623 0.4633 3.51%
2017-12-18 0 0.570 0.560 0.570 0.560 0.570 170,000 95,300 0.5606 0.458 0.450 0.458 0.450 0.458 211,419 0.4508 0.00%
2017-12-15 0 0.570 0.560 0.570 0.560 0.570 280,000 157,800 0.5636 0.458 0.450 0.458 0.450 0.458 348,220 0.4532 0.00%
2017-12-14 0 0.570 0.560 0.580 0.560 0.570 730,000 413,600 0.5666 0.458 0.450 0.466 0.450 0.458 907,859 0.4556 0.00%
2017-12-13 0 0.570 0.560 0.570 0.560 0.570 250,000 140,500 0.5620 0.458 0.450 0.458 0.450 0.458 310,910 0.4519 1.79%
2017-12-12 0 0.560 0.560 0.570 0.560 0.570 140,000 78,500 0.5607 0.450 0.450 0.458 0.450 0.458 174,110 0.4509 -1.75%
2017-12-11 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 0.458 0.450 0.458 0.458 0.458 62,182 0.4583 1.79%
2017-12-08 0 0.560 0.550 0.570 0.550 0.560 210,000 116,100 0.5529 0.450 0.442 0.458 0.442 0.450 261,165 0.4445 1.82%
2017-12-07 0 0.550 0.550 0.560 0.550 0.570 1,440,000 805,000 0.5590 0.442 0.442 0.450 0.442 0.458 1,790,844 0.4495 -3.51%
2017-12-06 0 0.570 0.560 0.570 0.570 0.580 860,000 491,200 0.5712 0.458 0.450 0.458 0.458 0.466 1,069,532 0.4593 -1.72%
2017-12-05 0 0.580 0.580 0.590 0.570 0.590 1,020,000 590,100 0.5785 0.466 0.466 0.474 0.458 0.474 1,268,515 0.4652 1.75%
2017-12-04 0 0.570 0.570 0.580 0.570 0.580 1,970,000 1,123,800 0.5705 0.458 0.458 0.466 0.458 0.466 2,449,975 0.4587 -1.72%
2017-12-01 0 0.580 0.570 0.580 0.570 0.590 1,230,000 710,600 0.5777 0.466 0.458 0.466 0.458 0.474 1,529,680 0.4645 -1.69%
2017-11-30 0 0.590 0.580 0.590 0.580 0.590 650,000 382,100 0.5878 0.474 0.466 0.474 0.466 0.474 808,367 0.4727 0.00%
2017-11-29 0 0.590 0.590 0.600 0.580 0.600 1,520,000 896,500 0.5898 0.474 0.474 0.482 0.466 0.482 1,890,336 0.4743 0.00%
2017-11-28 0 0.590 0.580 0.590 0.580 0.590 1,350,000 789,200 0.5846 0.474 0.466 0.474 0.466 0.474 1,678,917 0.4701 1.72%
2017-11-27 0 0.580 0.580 0.590 0.580 0.600 1,740,000 1,023,400 0.5882 0.466 0.466 0.474 0.466 0.482 2,163,937 0.4729 -1.69%
2017-11-24 0 0.590 0.590 0.600 0.590 0.600 2,070,000 1,232,400 0.5954 0.474 0.474 0.482 0.474 0.482 2,574,339 0.4787 -1.67%
2017-11-23 0 0.600 0.600 0.610 0.600 0.610 1,160,000 703,200 0.6062 0.482 0.482 0.490 0.482 0.490 1,442,625 0.4874 -1.64%
2017-11-22 0 0.610 0.600 0.610 0.600 0.610 1,130,000 687,800 0.6087 0.490 0.482 0.490 0.482 0.490 1,405,315 0.4894 0.00%
2017-11-21 0 0.610 0.600 0.620 0.600 0.620 1,080,000 655,700 0.6071 0.490 0.482 0.499 0.482 0.499 1,343,133 0.4882 1.67%
2017-11-20 0 0.600 0.600 0.610 0.600 0.620 3,430,000 2,069,000 0.6032 0.482 0.482 0.490 0.482 0.499 4,265,692 0.4850 -3.23%
2017-11-17 0 0.620 0.610 0.620 0.610 0.630 1,140,000 705,800 0.6191 0.499 0.490 0.499 0.490 0.507 1,417,752 0.4978 -1.59%
2017-11-16 0 0.630 0.620 0.630 0.630 0.650 1,270,000 804,800 0.6337 0.507 0.499 0.507 0.507 0.523 1,579,425 0.5096 -3.08%
2017-11-15 0 0.650 0.630 0.650 0.620 0.660 6,080,000 3,929,300 0.6463 0.523 0.507 0.523 0.499 0.531 7,561,343 0.5197 4.84%
2017-11-14 0 0.620 0.610 0.620 0.610 0.620 860,000 527,600 0.6135 0.499 0.490 0.499 0.490 0.499 1,069,532 0.4933 0.00%
2017-11-13 0 0.620 0.610 0.620 0.610 0.620 2,150,000 1,321,500 0.6147 0.499 0.490 0.499 0.490 0.499 2,673,830 0.4942 0.00%
2017-11-10 0 0.620 0.610 0.620 0.620 0.620 140,000 86,800 0.6200 0.499 0.490 0.499 0.499 0.499 174,110 0.4985 0.00%
2017-11-09 0 0.620 0.620 0.630 0.610 0.630 1,090,000 674,500 0.6188 0.499 0.499 0.507 0.490 0.507 1,355,570 0.4976 0.00%
2017-11-08 0 0.620 0.610 0.620 0.600 0.620 1,430,000 885,600 0.6193 0.499 0.490 0.499 0.482 0.499 1,778,408 0.4980 0.00%
2017-11-07 0 0.620 0.610 0.620 0.600 0.620 2,190,000 1,336,700 0.6104 0.499 0.490 0.499 0.482 0.499 2,723,576 0.4908 0.00%
2017-11-06 0 0.620 0.610 0.620 0.590 0.630 5,570,000 3,392,600 0.6091 0.499 0.490 0.499 0.474 0.507 6,927,085 0.4898 -1.59%
2017-11-03 0 0.630 0.630 0.640 0.630 0.640 1,510,000 952,300 0.6307 0.507 0.507 0.515 0.507 0.515 1,877,899 0.5071 -1.56%
2017-11-02 0 0.640 0.640 0.650 0.640 0.650 420,000 271,900 0.6474 0.515 0.515 0.523 0.515 0.523 522,330 0.5206 -1.54%
2017-11-01 0 0.650 0.640 0.650 0.640 0.670 4,320,000 2,817,700 0.6522 0.523 0.515 0.523 0.515 0.539 5,372,533 0.5245 3.17%
2017-10-31 0 0.630 0.630 0.640 0.620 0.640 2,820,000 1,766,800 0.6265 0.507 0.507 0.515 0.499 0.515 3,507,070 0.5038 -1.56%
2017-10-30 0 0.640 0.630 0.640 0.630 0.640 1,360,000 863,400 0.6349 0.515 0.507 0.515 0.507 0.515 1,691,353 0.5105 1.59%
2017-10-27 0 0.630 0.630 0.640 0.630 0.640 1,360,000 869,600 0.6394 0.507 0.507 0.515 0.507 0.515 1,691,353 0.5141 0.00%
2017-10-26 0 0.630 0.620 0.630 0.620 0.640 2,150,000 1,347,900 0.6269 0.507 0.499 0.507 0.499 0.515 2,673,830 0.5041 0.00%
2017-10-25 0 0.630 0.630 0.640 0.630 0.650 1,100,000 699,200 0.6356 0.507 0.507 0.515 0.507 0.523 1,368,006 0.5111 0.00%
2017-10-24 0 0.630 0.630 0.640 0.630 0.640 2,450,000 1,549,300 0.6324 0.507 0.507 0.515 0.507 0.515 3,046,923 0.5085 -1.56%
2017-10-23 0 0.640 0.640 0.650 0.640 0.650 870,000 560,100 0.6438 0.515 0.515 0.523 0.515 0.523 1,081,968 0.5177 0.00%
2017-10-20 0 0.640 0.640 0.650 0.630 0.640 520,000 331,100 0.6367 0.515 0.515 0.523 0.507 0.515 646,694 0.5120 0.00%
2017-10-19 0 0.640 0.630 0.650 0.630 0.670 2,940,000 1,911,800 0.6503 0.515 0.507 0.523 0.507 0.539 3,656,307 0.5229 -3.03%
2017-10-18 0 0.660 0.650 0.660 0.650 0.660 460,000 300,100 0.6524 0.531 0.523 0.531 0.523 0.531 572,075 0.5246 0.00%
2017-10-17 0 0.660 0.650 0.660 0.650 0.670 900,000 593,700 0.6597 0.531 0.523 0.531 0.523 0.539 1,119,278 0.5304 -1.49%
2017-10-16 0 0.670 0.660 0.670 0.660 0.670 1,190,000 789,300 0.6633 0.539 0.531 0.539 0.531 0.539 1,479,934 0.5333 1.52%
2017-10-13 0 0.660 0.660 0.670 0.660 0.680 500,000 338,100 0.6762 0.531 0.531 0.539 0.531 0.547 621,821 0.5437 -2.94%
2017-10-12 0 0.680 0.670 0.680 0.670 0.690 1,151,791 780,646 0.6778 0.547 0.539 0.547 0.539 0.555 1,432,416 0.5450 0.00%
2017-10-11 0 0.680 0.670 0.680 0.670 0.700 5,270,000 3,605,300 0.6841 0.547 0.539 0.547 0.539 0.563 6,553,993 0.5501 3.03%
2017-10-10 0 0.660 0.660 0.670 0.650 0.670 820,000 544,200 0.6637 0.531 0.531 0.539 0.523 0.539 1,019,786 0.5336 1.54%
2017-10-09 0 0.650 0.640 0.660 0.650 0.670 4,730,000 3,126,600 0.6610 0.523 0.515 0.531 0.523 0.539 5,882,426 0.5315 0.00%
2017-10-06 0 0.650 0.640 0.650 0.640 0.650 980,000 631,300 0.6442 0.523 0.515 0.523 0.515 0.523 1,218,769 0.5180 1.56%
2017-10-04 0 0.640 0.640 0.650 0.640 0.650 410,000 263,200 0.6420 0.515 0.515 0.523 0.515 0.523 509,893 0.5162 -1.54%
2017-10-03 0 0.650 0.630 0.650 0.640 0.650 1,450,000 928,900 0.6406 0.523 0.507 0.523 0.515 0.523 1,803,281 0.5151 3.17%
2017-09-29 0 0.630 0.630 0.640 0.630 0.640 970,000 614,900 0.6339 0.507 0.507 0.515 0.507 0.515 1,206,333 0.5097 0.00%
2017-09-28 0 0.630 0.630 0.640 0.630 0.640 440,000 278,200 0.6323 0.507 0.507 0.515 0.507 0.515 547,202 0.5084 0.00%
2017-09-27 0 0.630 0.630 0.640 0.620 0.640 2,640,000 1,653,600 0.6264 0.507 0.507 0.515 0.499 0.515 3,283,215 0.5037 0.00%
2017-09-26 0 0.630 0.630 0.640 0.630 0.640 1,050,000 662,700 0.6311 0.507 0.507 0.515 0.507 0.515 1,305,824 0.5075 0.00%
2017-09-25 0 0.630 0.630 0.640 0.630 0.650 2,860,000 1,812,700 0.6338 0.507 0.507 0.515 0.507 0.523 3,556,816 0.5096 -1.56%
2017-09-22 0 0.640 0.640 0.650 0.630 0.650 4,910,000 3,125,000 0.6365 0.515 0.515 0.523 0.507 0.523 6,106,282 0.5118 -1.54%
2017-09-21 0 0.650 0.650 0.660 0.650 0.670 1,330,000 883,700 0.6644 0.523 0.523 0.531 0.523 0.539 1,654,044 0.5343 -1.52%
2017-09-20 0 0.660 0.660 0.670 0.630 0.670 4,650,000 3,044,500 0.6547 0.531 0.531 0.539 0.507 0.539 5,782,935 0.5265 4.76%
2017-09-19 0 0.630 0.630 0.640 0.630 0.650 4,870,000 3,115,600 0.6398 0.507 0.507 0.515 0.507 0.523 6,056,536 0.5144 0.00%
2017-09-18 0 0.630 0.630 0.640 0.630 0.650 7,020,000 4,465,100 0.6361 0.507 0.507 0.515 0.507 0.523 8,730,366 0.5114 -3.08%
2017-09-15 0 0.650 0.640 0.650 0.640 0.650 1,120,000 727,200 0.6493 0.523 0.515 0.523 0.515 0.523 1,392,879 0.5221 0.00%
2017-09-14 0 0.650 0.650 0.660 0.650 0.670 3,060,000 2,004,500 0.6551 0.523 0.523 0.531 0.523 0.539 3,805,544 0.5267 0.00%
2017-09-13 0 0.650 0.640 0.650 0.640 0.660 4,070,000 2,624,900 0.6449 0.523 0.515 0.523 0.515 0.531 5,061,623 0.5186 -1.52%
2017-09-12 0 0.660 0.650 0.660 0.630 0.660 3,380,000 2,185,900 0.6467 0.531 0.523 0.531 0.507 0.531 4,203,510 0.5200 3.13%
2017-09-11 0 0.640 0.640 0.650 0.630 0.650 2,520,000 1,610,700 0.6392 0.515 0.515 0.523 0.507 0.523 3,133,978 0.5139 -1.54%
2017-09-08 0 0.650 0.650 0.660 0.640 0.650 370,000 240,000 0.6486 0.523 0.523 0.531 0.515 0.523 460,148 0.5216 0.00%
2017-09-07 0 0.650 0.650 0.660 0.640 0.670 4,430,000 2,865,100 0.6467 0.523 0.523 0.531 0.515 0.539 5,509,334 0.5200 0.00%
2017-09-06 0 0.650 0.650 0.660 0.650 0.670 850,000 561,600 0.6607 0.523 0.523 0.531 0.523 0.539 1,057,096 0.5313 -1.52%
2017-09-05 0 0.660 0.660 0.670 0.660 0.660 450,000 297,000 0.6600 0.531 0.531 0.539 0.531 0.531 559,639 0.5307 1.54%
2017-09-04 0 0.650 0.650 0.660 0.640 0.660 3,797,000 2,465,170 0.6492 0.523 0.523 0.531 0.515 0.531 4,722,108 0.5220 -2.99%
2017-09-01 0 0.670 0.670 0.680 0.670 0.700 5,760,000 3,937,800 0.6836 0.539 0.539 0.547 0.539 0.563 7,163,377 0.5497 -5.63%
2017-08-31 0 0.710 0.710 0.720 0.680 0.720 4,770,000 3,411,300 0.7152 0.571 0.571 0.579 0.547 0.579 5,932,172 0.5751 2.90%
2017-08-30 0 0.690 0.690 0.700 0.680 0.700 2,340,000 1,606,500 0.6865 0.555 0.555 0.563 0.547 0.563 2,910,122 0.5520 -1.43%
2017-08-29 0 0.700 0.690 0.700 0.690 0.700 1,070,000 740,100 0.6917 0.563 0.555 0.563 0.555 0.563 1,330,697 0.5562 0.00%
2017-08-28 0 0.700 0.690 0.700 0.690 0.710 420,000 291,300 0.6936 0.563 0.555 0.563 0.555 0.571 522,330 0.5577 1.45%
2017-08-25 0 0.690 0.690 0.700 0.690 0.710 1,480,000 1,038,000 0.7014 0.555 0.555 0.563 0.555 0.571 1,840,590 0.5639 -1.43%
2017-08-24 0 0.700 0.700 0.710 0.700 0.710 1,630,000 1,142,900 0.7012 0.563 0.563 0.571 0.563 0.571 2,027,136 0.5638 2.94%
2017-08-22 0 0.680 0.680 0.690 0.680 0.710 1,550,000 1,076,600 0.6946 0.547 0.547 0.555 0.547 0.571 1,927,645 0.5585 -1.45%
2017-08-21 0 0.690 0.690 0.700 0.690 0.710 970,000 676,700 0.6976 0.555 0.555 0.563 0.555 0.571 1,206,333 0.5610 -2.82%
2017-08-18 0 0.710 0.700 0.710 0.700 0.710 640,000 449,100 0.7017 0.571 0.563 0.571 0.563 0.571 795,931 0.5642 0.00%
2017-08-17 0 0.710 0.710 0.720 0.710 0.720 1,330,000 950,100 0.7144 0.571 0.571 0.579 0.571 0.579 1,654,044 0.5744 -2.74%
2017-08-16 0 0.730 0.710 0.730 0.710 0.740 3,830,000 2,743,200 0.7162 0.587 0.571 0.587 0.571 0.595 4,763,148 0.5759 -1.35%
2017-08-15 0 0.740 0.730 0.740 0.680 0.750 13,642,636 9,931,266 0.7280 0.595 0.587 0.595 0.547 0.603 16,966,554 0.5853 10.45%
2017-08-14 0 0.670 0.670 0.680 0.650 0.680 1,440,000 961,400 0.6676 0.539 0.539 0.547 0.523 0.547 1,790,844 0.5368 4.69%
2017-08-11 0 0.640 0.630 0.650 0.620 0.640 1,540,000 978,700 0.6355 0.515 0.507 0.523 0.499 0.515 1,915,209 0.5110 -1.54%
2017-08-10 0 0.650 0.640 0.650 0.640 0.670 3,330,000 2,184,500 0.6560 0.523 0.515 0.523 0.515 0.539 4,141,328 0.5275 -2.99%
2017-08-09 0 0.670 0.670 0.680 0.670 0.680 1,260,000 849,500 0.6742 0.539 0.539 0.547 0.539 0.547 1,566,989 0.5421 -1.47%
2017-08-08 0 0.680 0.680 0.700 0.680 0.700 680,000 468,700 0.6893 0.547 0.547 0.563 0.547 0.563 845,676 0.5542 -2.86%
2017-08-07 0 0.700 0.690 0.710 0.670 0.700 2,405,833 1,657,066 0.6888 0.563 0.555 0.571 0.539 0.563 2,991,995 0.5538 2.94%
2017-08-04 0 0.680 0.680 0.690 0.670 0.690 590,000 400,300 0.6785 0.547 0.547 0.555 0.539 0.555 733,749 0.5456 0.00%
2017-08-03 0 0.680 0.670 0.680 0.650 0.700 2,850,000 1,919,800 0.6736 0.547 0.539 0.547 0.523 0.563 3,544,379 0.5416 -2.86%
2017-08-02 0 0.700 0.700 0.710 0.700 0.720 2,300,000 1,637,700 0.7120 0.563 0.563 0.571 0.563 0.579 2,860,376 0.5725 -2.78%
2017-08-01 0 0.720 0.720 0.730 0.700 0.730 2,080,000 1,489,700 0.7162 0.579 0.579 0.587 0.563 0.587 2,586,775 0.5759 0.00%
2017-07-31 0 0.720 0.720 0.730 0.670 0.740 7,538,500 5,381,350 0.7138 0.579 0.579 0.587 0.539 0.595 9,375,194 0.5740 7.46%
2017-07-28 0 0.670 0.660 0.670 0.660 0.670 700,000 468,500 0.6693 0.539 0.531 0.539 0.531 0.539 870,549 0.5382 1.52%
2017-07-27 0 0.660 0.660 0.670 0.660 0.670 310,000 206,800 0.6671 0.531 0.531 0.539 0.531 0.539 385,529 0.5364 -2.94%
2017-07-26 0 0.680 0.650 0.680 0.660 0.680 560,000 370,600 0.6618 0.547 0.523 0.547 0.531 0.547 696,439 0.5321 3.03%
2017-07-25 0 0.660 0.660 0.670 0.660 0.660 430,000 283,800 0.6600 0.531 0.531 0.539 0.531 0.531 534,766 0.5307 0.00%
2017-07-24 0 0.660 0.660 0.670 0.660 0.670 570,000 377,200 0.6618 0.531 0.531 0.539 0.531 0.539 708,876 0.5321 -1.49%
2017-07-21 0 0.670 0.660 0.670 0.650 0.670 897,500 596,525 0.6647 0.539 0.531 0.539 0.523 0.539 1,116,169 0.5344 1.52%
2017-07-20 0 0.660 0.650 0.660 0.650 0.670 2,300,000 1,499,400 0.6519 0.531 0.523 0.531 0.523 0.539 2,860,376 0.5242 0.00%
2017-07-19 0 0.660 0.660 0.670 0.650 0.670 900,000 594,000 0.6600 0.531 0.531 0.539 0.523 0.539 1,119,278 0.5307 0.00%
2017-07-18 0 0.660 0.650 0.670 0.650 0.670 890,000 588,700 0.6615 0.531 0.523 0.539 0.523 0.539 1,106,841 0.5319 -1.49%
2017-07-17 0 0.670 0.660 0.670 0.660 0.670 908,937 602,130 0.6625 0.539 0.531 0.539 0.531 0.539 1,130,392 0.5327 0.00%
2017-07-14 0 0.670 0.670 0.680 0.650 0.670 3,020,000 2,008,900 0.6652 0.539 0.539 0.547 0.523 0.539 3,755,799 0.5349 0.00%
2017-07-13 0 0.670 0.670 0.680 0.670 0.690 2,130,000 1,447,600 0.6796 0.539 0.539 0.547 0.539 0.555 2,648,957 0.5465 -2.90%
2017-07-12 0 0.690 0.680 0.690 0.650 0.690 4,050,000 2,752,100 0.6795 0.555 0.547 0.555 0.523 0.555 5,036,750 0.5464 4.55%
2017-07-11 0 0.660 0.650 0.660 0.650 0.660 1,110,000 724,700 0.6529 0.531 0.523 0.531 0.523 0.531 1,380,443 0.5250 0.00%
2017-07-10 0 0.660 0.660 0.670 0.650 0.660 1,430,000 936,400 0.6548 0.531 0.531 0.539 0.523 0.531 1,778,408 0.5265 1.54%
2017-07-07 0 0.650 0.650 0.660 0.640 0.660 1,080,000 708,900 0.6564 0.523 0.523 0.531 0.515 0.531 1,343,133 0.5278 0.00%
2017-07-06 0 0.650 0.660 0.670 0.650 0.680 3,636,500 2,410,830 0.6630 0.523 0.531 0.539 0.523 0.547 4,522,504 0.5331 0.00%
2017-07-05 0 0.650 0.640 0.650 0.640 0.660 1,450,000 940,300 0.6485 0.523 0.515 0.523 0.515 0.531 1,803,281 0.5214 1.56%
2017-07-04 0 0.640 0.630 0.640 0.640 0.670 1,060,000 688,000 0.6491 0.515 0.507 0.515 0.515 0.539 1,318,260 0.5219 0.00%
2017-07-03 0 0.640 0.640 0.650 0.630 0.650 2,050,000 1,312,400 0.6402 0.515 0.515 0.523 0.507 0.523 2,549,466 0.5148 -1.54%
2017-06-30 0 0.650 0.640 0.660 0.640 0.650 890,000 574,900 0.6460 0.523 0.515 0.531 0.515 0.523 1,106,841 0.5194 0.00%
2017-06-29 0 0.650 0.650 0.660 0.630 0.660 910,000 589,100 0.6474 0.523 0.523 0.531 0.507 0.531 1,131,714 0.5205 3.17%
2017-06-28 0 0.630 0.630 0.640 0.600 0.660 3,670,000 2,334,400 0.6361 0.507 0.507 0.515 0.482 0.531 4,564,166 0.5115 -1.56%
2017-06-27 0 0.640 0.640 0.650 0.630 0.660 1,590,000 1,024,400 0.6443 0.515 0.515 0.523 0.507 0.531 1,977,391 0.5181 -1.54%
2017-06-26 0 0.650 0.640 0.650 0.640 0.670 2,290,000 1,481,100 0.6468 0.523 0.515 0.523 0.515 0.539 2,847,940 0.5201 -1.52%
2017-06-23 0 0.660 0.660 0.670 0.650 0.670 1,110,000 734,200 0.6614 0.531 0.531 0.539 0.523 0.539 1,380,443 0.5319 0.00%
2017-06-22 0 0.660 0.660 0.670 0.660 0.680 2,060,000 1,378,000 0.6689 0.531 0.531 0.539 0.531 0.547 2,561,902 0.5379 -2.94%
2017-06-21 0 0.680 0.670 0.680 0.660 0.680 2,470,000 1,652,900 0.6692 0.547 0.539 0.547 0.531 0.547 3,071,795 0.5381 0.00%
2017-06-20 0 0.680 0.670 0.680 0.670 0.710 3,670,000 2,504,100 0.6823 0.547 0.539 0.547 0.539 0.571 4,564,166 0.5486 -4.23%
2017-06-19 0 0.710 0.700 0.720 0.700 0.740 2,010,000 1,431,100 0.7120 0.571 0.563 0.579 0.563 0.595 2,499,720 0.5725 -1.39%
2017-06-16 0 0.720 0.710 0.720 0.710 0.730 1,640,000 1,179,100 0.7190 0.579 0.571 0.579 0.571 0.587 2,039,573 0.5781 -1.37%
2017-06-15 0 0.730 0.720 0.730 0.700 0.750 5,920,000 4,337,600 0.7327 0.587 0.579 0.587 0.563 0.603 7,362,360 0.5892 0.00%
2017-06-14 0 0.730 0.720 0.730 0.720 0.770 4,920,000 3,631,400 0.7381 0.587 0.579 0.587 0.579 0.619 6,118,718 0.5935 -3.95%
2017-06-13 0 0.760 0.760 0.770 0.690 0.780 19,080,000 14,108,100 0.7394 0.611 0.611 0.619 0.555 0.627 23,728,687 0.5946 11.76%
2017-06-12 0 0.680 0.680 0.690 0.670 0.690 1,760,000 1,203,300 0.6837 0.547 0.547 0.555 0.539 0.555 2,188,810 0.5498 0.00%
2017-06-09 0 0.680 0.680 0.690 0.670 0.710 4,442,500 3,071,575 0.6914 0.547 0.547 0.555 0.539 0.571 5,524,879 0.5560 -4.23%
2017-06-08 0 0.710 0.700 0.710 0.640 0.710 10,140,000 6,982,400 0.6886 0.571 0.563 0.571 0.515 0.571 12,610,529 0.5537 10.94%
2017-06-07 0 0.640 0.630 0.640 0.630 0.640 950,000 607,200 0.6392 0.515 0.507 0.515 0.507 0.515 1,181,460 0.5139 1.59%
2017-06-06 0 0.630 0.630 0.640 0.630 0.650 950,000 612,500 0.6447 0.507 0.507 0.515 0.507 0.523 1,181,460 0.5184 -2.70%
2017-06-05 0 0.660 0.650 0.660 0.640 0.670 2,510,000 1,641,400 0.6539 0.521 0.513 0.521 0.505 0.529 3,181,803 0.5159 3.13%
2017-06-02 0 0.640 0.630 0.640 0.620 0.640 730,000 462,100 0.6330 0.505 0.497 0.505 0.489 0.505 925,385 0.4994 1.59%
2017-06-01 0 0.630 0.630 0.640 0.630 0.640 670,000 426,400 0.6364 0.497 0.497 0.505 0.497 0.505 849,326 0.5020 -1.56%
2017-05-31 0 0.640 0.630 0.650 0.640 0.640 550,000 352,000 0.6400 0.505 0.497 0.513 0.505 0.505 697,208 0.5049 0.00%
2017-05-29 0 0.640 0.630 0.640 0.610 0.640 2,140,000 1,353,400 0.6324 0.505 0.497 0.505 0.481 0.505 2,712,772 0.4989 0.00%
2017-05-26 0 0.640 0.640 0.650 0.640 0.640 222,500 142,325 0.6397 0.505 0.505 0.513 0.505 0.505 282,052 0.5046 -1.54%
2017-05-25 0 0.650 0.640 0.660 0.640 0.660 870,000 572,100 0.6576 0.513 0.505 0.521 0.505 0.521 1,102,856 0.5187 1.56%
2017-05-24 0 0.640 0.630 0.640 0.630 0.650 980,000 624,600 0.6373 0.505 0.497 0.505 0.497 0.513 1,242,297 0.5028 -1.54%
2017-05-23 0 0.650 0.640 0.650 0.640 0.650 380,000 245,300 0.6455 0.513 0.505 0.513 0.505 0.513 481,707 0.5092 0.00%
2017-05-22 0 0.650 0.640 0.650 0.640 0.650 630,252 408,153 0.6476 0.513 0.505 0.513 0.505 0.513 798,939 0.5109 1.56%
2017-05-19 0 0.640 0.630 0.640 0.630 0.650 1,480,000 952,500 0.6436 0.505 0.497 0.505 0.497 0.513 1,876,123 0.5077 0.00%
2017-05-18 0 0.640 0.640 0.650 0.630 0.650 420,000 269,400 0.6414 0.505 0.505 0.513 0.497 0.513 532,413 0.5060 0.00%
2017-05-17 0 0.640 0.640 0.650 0.640 0.660 1,540,000 1,001,000 0.6500 0.505 0.505 0.513 0.505 0.521 1,952,182 0.5128 -1.54%
2017-05-16 0 0.650 0.650 0.660 0.650 0.660 320,000 208,800 0.6525 0.513 0.513 0.521 0.513 0.521 405,648 0.5147 -1.52%
2017-05-15 0 0.660 0.650 0.670 0.650 0.670 1,110,000 728,500 0.6563 0.521 0.513 0.529 0.513 0.529 1,407,092 0.5177 1.54%
2017-05-12 0 0.650 0.640 0.650 0.650 0.660 390,000 254,400 0.6523 0.513 0.505 0.513 0.513 0.521 494,384 0.5146 -1.52%
2017-05-11 0 0.660 0.640 0.660 0.640 0.680 1,210,000 800,700 0.6617 0.521 0.505 0.521 0.505 0.536 1,533,857 0.5220 -1.49%
2017-05-10 0 0.670 0.650 0.670 0.660 0.680 1,960,000 1,305,100 0.6659 0.529 0.513 0.529 0.521 0.536 2,484,595 0.5253 1.52%
2017-05-09 0 0.660 0.650 0.660 0.640 0.660 560,000 360,500 0.6438 0.521 0.513 0.521 0.505 0.521 709,884 0.5078 3.13%
2017-05-08 0 0.640 0.630 0.640 0.630 0.650 930,000 592,000 0.6366 0.505 0.497 0.505 0.497 0.513 1,178,915 0.5022 -1.54%
2017-05-05 0 0.650 0.640 0.650 0.640 0.660 790,000 514,900 0.6518 0.513 0.505 0.513 0.505 0.521 1,001,444 0.5142 -1.52%
2017-05-04 0 0.660 0.650 0.660 0.650 0.660 940,000 617,400 0.6568 0.521 0.513 0.521 0.513 0.521 1,191,591 0.5181 -1.49%
2017-05-02 0 0.670 0.660 0.670 0.660 0.670 590,000 394,800 0.6692 0.529 0.521 0.529 0.521 0.529 747,914 0.5279 0.00%
2017-04-28 0 0.670 0.660 0.670 0.660 0.670 2,090,000 1,379,500 0.6600 0.529 0.521 0.529 0.521 0.529 2,649,389 0.5207 0.00%
2017-04-27 0 0.670 0.660 0.670 0.660 0.670 1,210,000 806,200 0.6663 0.529 0.521 0.529 0.521 0.529 1,533,857 0.5256 -1.47%
2017-04-26 0 0.680 0.670 0.680 0.660 0.680 1,050,000 705,300 0.6717 0.536 0.529 0.536 0.521 0.536 1,331,033 0.5299 0.00%
2017-04-25 0 0.680 0.660 0.680 0.660 0.680 808,125 543,400 0.6724 0.536 0.521 0.536 0.521 0.536 1,024,420 0.5304 1.49%
2017-04-24 0 0.670 0.660 0.670 0.660 0.680 930,000 623,000 0.6699 0.529 0.521 0.529 0.521 0.536 1,178,915 0.5285 -1.47%
2017-04-21 0 0.680 0.660 0.680 0.660 0.680 320,000 214,000 0.6688 0.536 0.521 0.536 0.521 0.536 405,648 0.5276 1.49%
2017-04-20 0 0.670 0.660 0.670 0.660 0.670 1,000,000 666,200 0.6662 0.529 0.521 0.529 0.521 0.529 1,267,650 0.5255 1.52%
2017-04-19 0 0.660 0.660 0.670 0.660 0.670 1,420,000 943,500 0.6644 0.521 0.521 0.529 0.521 0.529 1,800,064 0.5241 0.00%
2017-04-18 0 0.660 0.660 0.670 0.650 0.680 2,390,000 1,591,600 0.6659 0.521 0.521 0.529 0.513 0.536 3,029,685 0.5253 -4.35%
2017-04-13 0 0.690 0.670 0.690 0.660 0.690 1,520,000 1,023,400 0.6733 0.544 0.529 0.544 0.521 0.544 1,926,829 0.5311 1.47%
2017-04-12 0 0.680 0.670 0.680 0.660 0.680 660,000 442,300 0.6702 0.536 0.529 0.536 0.521 0.536 836,649 0.5287 0.00%
2017-04-11 0 0.680 0.670 0.680 0.660 0.700 3,340,000 2,253,100 0.6746 0.536 0.529 0.536 0.521 0.552 4,233,952 0.5322 -2.86%
2017-04-10 0 0.700 0.690 0.700 0.680 0.700 990,000 678,300 0.6852 0.552 0.544 0.552 0.536 0.552 1,254,974 0.5405 0.00%
2017-04-07 0 0.700 0.690 0.700 0.680 0.720 1,543,620 1,072,916 0.6951 0.552 0.544 0.552 0.536 0.568 1,956,771 0.5483 -1.41%
2017-04-06 0 0.710 0.700 0.710 0.700 0.720 1,540,000 1,097,700 0.7128 0.560 0.552 0.560 0.552 0.568 1,952,182 0.5623 1.43%
2017-04-05 0 0.700 0.690 0.700 0.670 0.700 2,680,000 1,847,600 0.6894 0.552 0.544 0.552 0.529 0.552 3,397,303 0.5438 2.94%
2017-04-03 0 0.680 0.680 0.690 0.680 0.710 1,380,000 946,200 0.6857 0.536 0.536 0.544 0.536 0.560 1,749,358 0.5409 -2.86%
2017-03-31 0 0.700 0.680 0.700 0.670 0.710 3,020,000 2,077,800 0.6880 0.552 0.536 0.552 0.529 0.560 3,828,304 0.5427 0.00%
2017-03-30 0 0.700 0.690 0.700 0.700 0.740 2,600,000 1,853,900 0.7130 0.552 0.544 0.552 0.552 0.584 3,295,891 0.5625 -5.41%
2017-03-29 0 0.740 0.730 0.740 0.720 0.760 4,930,000 3,646,900 0.7397 0.584 0.576 0.584 0.568 0.600 6,249,517 0.5835 2.78%
2017-03-28 0 0.720 0.710 0.720 0.700 0.720 1,380,000 976,700 0.7078 0.568 0.560 0.568 0.552 0.568 1,749,358 0.5583 1.41%
2017-03-27 0 0.710 0.700 0.710 0.700 0.740 2,916,667 2,092,133 0.7173 0.560 0.552 0.560 0.552 0.584 3,697,314 0.5659 -4.05%
2017-03-24 0 0.740 0.730 0.740 0.720 0.760 2,740,000 2,048,700 0.7477 0.584 0.576 0.584 0.568 0.600 3,473,362 0.5898 -1.33%
2017-03-23 0 0.750 0.740 0.750 0.740 0.780 11,550,000 8,738,800 0.7566 0.592 0.584 0.592 0.584 0.615 14,641,362 0.5969 1.35%
2017-03-22 0 0.740 0.730 0.740 0.720 0.750 2,050,000 1,524,300 0.7436 0.584 0.576 0.584 0.568 0.592 2,598,683 0.5866 -1.33%
2017-03-21 0 0.750 0.740 0.750 0.710 0.750 5,531,250 4,093,587 0.7401 0.592 0.584 0.592 0.560 0.592 7,011,691 0.5838 1.35%
2017-03-20 0 0.740 0.720 0.740 0.720 0.750 6,440,000 4,721,600 0.7332 0.584 0.568 0.584 0.568 0.592 8,163,669 0.5784 -1.33%
2017-03-17 0 0.750 0.740 0.750 0.730 0.770 7,180,000 5,373,300 0.7484 0.592 0.584 0.592 0.576 0.607 9,101,730 0.5904 -3.85%
2017-03-16 0 0.780 0.770 0.780 0.770 0.840 12,770,000 10,126,300 0.7930 0.615 0.607 0.615 0.607 0.663 16,187,896 0.6255 -3.70%
2017-03-15 0 0.810 0.800 0.810 0.730 0.840 21,609,833 17,075,633 0.7902 0.639 0.631 0.639 0.576 0.663 27,393,714 0.6233 12.50%
2017-03-14 0 0.720 0.720 0.730 0.660 0.730 12,375,000 8,595,350 0.6946 0.568 0.568 0.576 0.521 0.576 15,687,174 0.5479 9.09%
2017-03-13 0 0.660 0.640 0.650 0.610 0.690 8,360,000 5,507,900 0.6588 0.521 0.505 0.513 0.481 0.544 10,597,558 0.5197 6.45%
2017-03-10 0 0.620 0.610 0.620 0.590 0.620 915,000 549,950 0.6010 0.489 0.481 0.489 0.465 0.489 1,159,900 0.4741 3.33%
2017-03-09 0 0.600 0.590 0.600 0.590 0.610 2,170,000 1,303,400 0.6006 0.473 0.465 0.473 0.465 0.481 2,750,801 0.4738 -3.23%
2017-03-08 0 0.620 0.610 0.620 0.610 0.630 914,000 570,460 0.6241 0.489 0.481 0.489 0.481 0.497 1,158,632 0.4924 1.64%
2017-03-07 0 0.610 0.610 0.630 0.600 0.620 460,000 281,300 0.6115 0.481 0.481 0.497 0.473 0.489 583,119 0.4824 -1.61%
2017-03-06 0 0.620 0.610 0.620 0.600 0.620 530,000 321,900 0.6074 0.489 0.481 0.489 0.473 0.489 671,855 0.4791 3.33%
2017-03-03 0 0.600 0.600 0.610 0.600 0.620 1,210,000 733,400 0.6061 0.473 0.473 0.481 0.473 0.489 1,533,857 0.4781 -4.76%
2017-03-02 0 0.630 0.610 0.630 0.600 0.630 1,130,000 689,300 0.6100 0.497 0.481 0.497 0.473 0.497 1,432,445 0.4812 1.61%
2017-03-01 0 0.620 0.610 0.620 0.620 0.620 170,000 105,400 0.6200 0.489 0.481 0.489 0.489 0.489 215,501 0.4891 -1.59%
2017-02-28 0 0.630 0.620 0.630 0.610 0.630 630,000 392,500 0.6230 0.497 0.489 0.497 0.481 0.497 798,620 0.4915 0.00%
2017-02-27 0 0.630 0.620 0.640 0.630 0.650 575,000 368,850 0.6415 0.497 0.489 0.505 0.497 0.513 728,899 0.5060 -3.08%
2017-02-24 0 0.650 0.640 0.650 0.650 0.650 90,000 58,500 0.6500 0.513 0.505 0.513 0.513 0.513 114,089 0.5128 0.00%
2017-02-23 0 0.650 0.650 0.660 0.640 0.670 810,000 528,600 0.6526 0.513 0.513 0.521 0.505 0.529 1,026,797 0.5148 0.00%
2017-02-22 0 0.650 0.650 0.660 0.640 0.670 780,000 514,200 0.6592 0.513 0.513 0.521 0.505 0.529 988,767 0.5200 0.00%
2017-02-21 0 0.650 0.640 0.650 0.640 0.670 2,400,000 1,580,600 0.6586 0.513 0.505 0.513 0.505 0.529 3,042,361 0.5195 1.56%
2017-02-20 0 0.640 0.630 0.640 0.630 0.650 880,000 565,200 0.6423 0.505 0.497 0.505 0.497 0.513 1,115,532 0.5067 -1.54%
2017-02-17 0 0.650 0.640 0.650 0.640 0.660 1,970,000 1,287,900 0.6538 0.513 0.505 0.513 0.505 0.521 2,497,271 0.5157 1.56%
2017-02-16 0 0.640 0.640 0.650 0.630 0.650 3,130,000 2,011,700 0.6427 0.505 0.505 0.513 0.497 0.513 3,967,746 0.5070 0.00%
2017-02-15 0 0.640 0.620 0.640 0.620 0.660 5,190,000 3,328,700 0.6414 0.505 0.489 0.505 0.489 0.521 6,579,106 0.5060 3.23%
2017-02-14 0 0.620 0.610 0.620 0.600 0.620 2,070,000 1,268,000 0.6126 0.489 0.481 0.489 0.473 0.489 2,624,036 0.4832 1.64%
2017-02-13 0 0.610 0.600 0.610 0.590 0.620 1,750,000 1,052,400 0.6014 0.481 0.473 0.481 0.465 0.489 2,218,388 0.4744 0.00%
2017-02-10 0 0.610 0.600 0.610 0.600 0.610 1,440,000 872,500 0.6059 0.481 0.473 0.481 0.473 0.481 1,825,417 0.4780 1.67%
2017-02-09 0 0.600 0.600 0.610 0.590 0.610 2,350,000 1,408,400 0.5993 0.473 0.473 0.481 0.465 0.481 2,978,979 0.4728 3.45%
2017-02-08 0 0.580 0.580 0.590 0.580 0.590 690,000 405,000 0.5870 0.458 0.458 0.465 0.458 0.465 874,679 0.4630 -3.33%
2017-02-07 0 0.600 0.590 0.600 0.590 0.610 1,600,000 965,300 0.6033 0.473 0.465 0.473 0.465 0.481 2,028,241 0.4759 0.00%
2017-02-06 0 0.600 0.590 0.600 0.580 0.610 2,490,000 1,478,200 0.5937 0.473 0.465 0.473 0.458 0.481 3,156,450 0.4683 3.45%
2017-02-03 0 0.580 0.570 0.580 0.560 0.580 510,000 293,600 0.5757 0.458 0.450 0.458 0.442 0.458 646,502 0.4541 1.75%
2017-02-02 0 0.570 0.560 0.570 0.560 0.570 490,000 276,200 0.5637 0.450 0.442 0.450 0.442 0.450 621,149 0.4447 1.79%
2017-02-01 0 0.560 0.560 0.570 0.560 0.570 220,000 123,300 0.5605 0.442 0.442 0.450 0.442 0.450 278,883 0.4421 0.00%
2017-01-27 0 0.560 0.560 0.570 0.560 0.560 210,000 117,600 0.5600 0.442 0.442 0.450 0.442 0.442 266,207 0.4418 -1.75%
2017-01-26 0 0.570 0.560 0.570 0.560 0.570 110,000 62,600 0.5691 0.450 0.442 0.450 0.442 0.450 139,442 0.4489 -1.72%
2017-01-25 0 0.580 0.570 0.580 0.570 0.590 570,000 329,500 0.5781 0.458 0.450 0.458 0.450 0.465 722,561 0.4560 1.75%
2017-01-24 0 0.570 0.560 0.580 0.560 0.580 880,000 501,600 0.5700 0.450 0.442 0.458 0.442 0.458 1,115,532 0.4497 1.79%
2017-01-23 0 0.560 0.560 0.570 0.560 0.560 310,000 173,600 0.5600 0.442 0.442 0.450 0.442 0.442 392,972 0.4418 0.00%
2017-01-20 0 0.560 0.560 0.570 0.550 0.570 1,380,000 777,000 0.5630 0.442 0.442 0.450 0.434 0.450 1,749,358 0.4442 1.82%
2017-01-19 0 0.550 0.550 0.560 0.540 0.570 2,740,000 1,507,800 0.5503 0.434 0.434 0.442 0.426 0.450 3,473,362 0.4341 -1.79%
2017-01-18 0 0.560 0.560 0.570 0.550 0.570 1,452,000 812,340 0.5595 0.442 0.442 0.450 0.434 0.450 1,840,628 0.4413 1.82%
2017-01-17 0 0.550 0.540 0.560 0.550 0.570 900,000 500,400 0.5560 0.434 0.426 0.442 0.434 0.450 1,140,885 0.4386 -1.79%
2017-01-16 0 0.560 0.550 0.570 0.550 0.600 1,440,000 817,500 0.5677 0.442 0.434 0.450 0.434 0.473 1,825,417 0.4478 -1.75%
2017-01-13 0 0.570 0.570 0.580 0.570 0.580 380,000 219,600 0.5779 0.450 0.450 0.458 0.450 0.458 481,707 0.4559 -1.72%
2017-01-12 0 0.580 0.570 0.580 0.580 0.600 950,000 558,200 0.5876 0.458 0.450 0.458 0.458 0.473 1,204,268 0.4635 1.75%
2017-01-11 0 0.570 0.570 0.580 0.570 0.580 1,010,000 580,700 0.5750 0.450 0.450 0.458 0.450 0.458 1,280,327 0.4536 1.79%
2017-01-10 0 0.560 0.560 0.580 0.560 0.570 240,000 135,100 0.5629 0.442 0.442 0.458 0.442 0.450 304,236 0.4441 0.00%
2017-01-09 0 0.560 0.560 0.570 0.560 0.560 30,000 16,800 0.5600 0.442 0.442 0.450 0.442 0.442 38,030 0.4418 -1.75%
2017-01-06 0 0.570 0.570 0.580 0.570 0.580 180,000 103,800 0.5767 0.450 0.450 0.458 0.450 0.458 228,177 0.4549 -1.72%
2017-01-05 0 0.580 0.570 0.590 0.570 0.580 540,000 311,900 0.5776 0.458 0.450 0.465 0.450 0.458 684,531 0.4556 1.75%
2017-01-04 0 0.570 0.570 0.580 0.550 0.580 430,000 243,000 0.5651 0.450 0.450 0.458 0.434 0.458 545,090 0.4458 0.00%
2017-01-03 0 0.570 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 0.450 0.434 0.450 0.450 0.450 12,677 0.4497 1.79%
2016-12-30 0 0.560 0.550 0.560 0.550 0.560 550,000 307,800 0.5596 0.442 0.434 0.442 0.434 0.442 697,208 0.4415 3.70%
2016-12-29 0 0.540 0.530 0.540 0.540 0.550 300,000 163,000 0.5433 0.426 0.418 0.426 0.426 0.434 380,295 0.4286 -1.82%
2016-12-28 0 0.550 0.540 0.550 0.530 0.560 90,000 49,500 0.5500 0.434 0.426 0.434 0.418 0.442 114,089 0.4339 1.85%
2016-12-23 0 0.540 0.530 0.550 0.530 0.550 1,170,000 630,000 0.5385 0.426 0.418 0.434 0.418 0.434 1,483,151 0.4248 -3.57%
2016-12-22 0 0.560 0.550 0.560 0.550 0.560 250,000 137,600 0.5504 0.442 0.434 0.442 0.434 0.442 316,913 0.4342 0.00%
2016-12-21 0 0.560 0.540 0.560 0.540 0.560 250,000 138,000 0.5520 0.442 0.426 0.442 0.426 0.442 316,913 0.4355 1.82%
2016-12-20 0 0.550 0.540 0.560 0.550 0.550 60,000 33,000 0.5500 0.434 0.426 0.442 0.434 0.434 76,059 0.4339 -1.79%
2016-12-19 0 0.560 0.550 0.560 0.540 0.560 1,220,000 670,500 0.5496 0.442 0.434 0.442 0.426 0.442 1,546,534 0.4336 0.00%
2016-12-16 0 0.560 0.560 0.570 0.560 0.570 360,000 201,700 0.5603 0.442 0.442 0.450 0.442 0.450 456,354 0.4420 0.00%
2016-12-15 0 0.560 0.560 0.570 0.560 0.570 500,000 280,800 0.5616 0.442 0.442 0.450 0.442 0.450 633,825 0.4430 -1.75%
2016-12-14 0 0.570 0.570 0.580 0.570 0.580 510,000 292,500 0.5735 0.450 0.450 0.458 0.450 0.458 646,502 0.4524 0.00%
2016-12-13 0 0.570 0.560 0.570 0.570 0.570 470,000 267,900 0.5700 0.450 0.442 0.450 0.450 0.450 595,796 0.4497 1.79%
2016-12-12 0 0.560 0.560 0.570 0.560 0.570 1,330,000 753,300 0.5664 0.442 0.442 0.450 0.442 0.450 1,685,975 0.4468 -3.45%
2016-12-09 0 0.580 0.570 0.580 0.580 0.580 700,000 406,000 0.5800 0.458 0.450 0.458 0.458 0.458 887,355 0.4575 0.00%
2016-12-08 0 0.580 0.580 0.590 0.580 0.600 1,570,000 918,800 0.5852 0.458 0.458 0.465 0.458 0.473 1,990,211 0.4617 -3.33%
2016-12-07 0 0.600 0.600 0.610 0.600 0.610 580,000 348,500 0.6009 0.473 0.473 0.481 0.473 0.481 735,237 0.4740 -1.64%
2016-12-06 0 0.610 0.600 0.610 0.600 0.610 1,040,000 630,600 0.6063 0.481 0.473 0.481 0.473 0.481 1,318,356 0.4783 1.67%
2016-12-05 0 0.600 0.600 0.610 0.600 0.610 620,000 377,300 0.6085 0.473 0.473 0.481 0.473 0.481 785,943 0.4801 -1.64%
2016-12-02 0 0.610 0.600 0.610 0.600 0.610 1,250,000 756,500 0.6052 0.481 0.473 0.481 0.473 0.481 1,584,563 0.4774 0.00%
2016-12-01 0 0.610 0.600 0.610 0.600 0.620 1,280,000 776,000 0.6063 0.481 0.473 0.481 0.473 0.489 1,622,593 0.4782 -1.61%
2016-11-30 0 0.620 0.600 0.620 0.610 0.620 1,330,000 814,900 0.6127 0.489 0.473 0.489 0.481 0.489 1,685,975 0.4833 3.33%
2016-11-29 0 0.600 0.590 0.600 0.590 0.610 1,340,000 805,000 0.6007 0.473 0.465 0.473 0.465 0.481 1,698,652 0.4739 0.00%
2016-11-28 0 0.600 0.590 0.610 0.590 0.610 1,100,000 657,800 0.5980 0.473 0.465 0.481 0.465 0.481 1,394,415 0.4717 1.69%
2016-11-25 0 0.590 0.580 0.590 0.590 0.610 2,010,000 1,198,400 0.5962 0.465 0.458 0.465 0.465 0.481 2,547,977 0.4703 -1.67%
2016-11-24 0 0.600 0.600 0.610 0.590 0.610 1,120,000 670,400 0.5986 0.473 0.473 0.481 0.465 0.481 1,419,768 0.4722 0.00%
2016-11-23 0 0.600 0.590 0.610 0.600 0.630 2,320,000 1,407,600 0.6067 0.473 0.465 0.481 0.473 0.497 2,940,949 0.4786 -4.76%
2016-11-22 0 0.630 0.620 0.630 0.610 0.650 3,760,000 2,351,300 0.6253 0.497 0.489 0.497 0.481 0.513 4,766,366 0.4933 -1.56%
2016-11-21 0 0.640 0.630 0.640 0.630 0.650 3,790,000 2,430,500 0.6413 0.505 0.497 0.505 0.497 0.513 4,804,395 0.5059 1.59%
2016-11-18 0 0.630 0.620 0.630 0.600 0.650 9,950,000 6,276,600 0.6308 0.497 0.489 0.497 0.473 0.513 12,613,122 0.4976 5.00%
2016-11-17 0 0.600 0.590 0.610 0.580 0.610 2,430,000 1,435,200 0.5906 0.473 0.465 0.481 0.458 0.481 3,080,391 0.4659 1.69%
2016-11-16 0 0.590 0.580 0.590 0.580 0.600 2,200,000 1,296,200 0.5892 0.465 0.458 0.465 0.458 0.473 2,788,831 0.4648 0.00%
2016-11-15 0 0.590 0.580 0.590 0.580 0.600 1,320,000 778,600 0.5898 0.465 0.458 0.465 0.458 0.473 1,673,299 0.4653 0.00%
2016-11-14 0 0.590 0.590 0.600 0.590 0.600 1,160,000 693,800 0.5981 0.465 0.465 0.473 0.465 0.473 1,470,475 0.4718 -3.28%
2016-11-11 0 0.610 0.600 0.610 0.580 0.610 1,890,000 1,118,800 0.5920 0.481 0.473 0.481 0.458 0.481 2,395,859 0.4670 1.67%
2016-11-10 0 0.600 0.590 0.600 0.590 0.600 1,750,000 1,039,200 0.5938 0.473 0.465 0.473 0.465 0.473 2,218,388 0.4684 3.45%
2016-11-09 0 0.580 0.580 0.590 0.570 0.590 1,440,000 837,400 0.5815 0.458 0.458 0.465 0.450 0.465 1,825,417 0.4587 -1.69%
2016-11-08 0 0.590 0.590 0.600 0.590 0.610 1,940,000 1,146,500 0.5910 0.465 0.465 0.473 0.465 0.481 2,459,242 0.4662 -1.67%
2016-11-07 0 0.600 0.590 0.600 0.590 0.610 1,490,000 896,500 0.6017 0.473 0.465 0.473 0.465 0.481 1,888,799 0.4746 0.00%
2016-11-04 0 0.600 0.590 0.600 0.590 0.610 1,150,000 692,400 0.6021 0.473 0.465 0.473 0.465 0.481 1,457,798 0.4750 0.00%
2016-11-03 0 0.600 0.590 0.600 0.580 0.600 1,460,000 869,200 0.5953 0.473 0.465 0.473 0.458 0.473 1,850,770 0.4696 3.45%
2016-11-02 0 0.580 0.580 0.590 0.580 0.600 1,210,000 712,000 0.5884 0.458 0.458 0.465 0.458 0.473 1,533,857 0.4642 -3.33%
2016-11-01 0 0.600 0.600 0.610 0.580 0.620 9,940,000 5,995,000 0.6031 0.473 0.473 0.481 0.458 0.489 12,600,445 0.4758 5.26%
2016-10-31 0 0.570 0.560 0.570 0.560 0.570 1,320,000 746,300 0.5654 0.450 0.442 0.450 0.442 0.450 1,673,299 0.4460 -1.72%
2016-10-28 0 0.580 0.570 0.580 0.570 0.590 2,340,000 1,354,600 0.5789 0.458 0.450 0.458 0.450 0.465 2,966,302 0.4567 -3.33%
2016-10-27 0 0.600 0.590 0.600 0.580 0.600 1,040,000 617,100 0.5934 0.473 0.465 0.473 0.458 0.473 1,318,356 0.4681 -1.64%
2016-10-26 0 0.610 0.600 0.610 0.600 0.610 3,200,000 1,935,900 0.6050 0.481 0.473 0.481 0.473 0.481 4,056,481 0.4772 -1.61%
2016-10-25 0 0.620 0.620 0.630 0.600 0.630 6,730,000 4,133,800 0.6142 0.489 0.489 0.497 0.473 0.497 8,531,287 0.4845 0.00%
2016-10-24 0 0.620 0.600 0.620 0.570 0.630 8,440,000 5,143,100 0.6094 0.489 0.473 0.489 0.450 0.497 10,698,970 0.4807 8.77%
2016-10-20 0 0.570 0.570 0.580 0.570 0.590 2,050,000 1,177,400 0.5743 0.450 0.450 0.458 0.450 0.465 2,598,683 0.4531 0.00%
2016-10-19 0 0.570 0.570 0.580 0.570 0.580 450,000 257,300 0.5718 0.450 0.450 0.458 0.450 0.458 570,443 0.4511 -1.72%
2016-10-18 0 0.580 0.580 0.600 0.580 0.590 820,000 477,000 0.5817 0.458 0.458 0.473 0.458 0.465 1,039,473 0.4589 -1.69%
2016-10-17 0 0.590 0.590 0.600 0.550 0.600 4,430,000 2,598,900 0.5867 0.465 0.465 0.473 0.434 0.473 5,615,691 0.4628 5.36%
2016-10-14 0 0.560 0.560 0.570 0.560 0.580 1,670,000 949,000 0.5683 0.442 0.442 0.450 0.442 0.458 2,116,976 0.4483 0.00%
2016-10-13 0 0.560 0.560 0.570 0.550 0.580 2,590,000 1,451,600 0.5605 0.442 0.442 0.450 0.434 0.458 3,283,215 0.4421 -1.75%
2016-10-12 0 0.570 0.560 0.570 0.550 0.570 1,930,000 1,080,400 0.5598 0.450 0.442 0.450 0.434 0.450 2,446,565 0.4416 1.79%
2016-10-11 0 0.560 0.550 0.560 0.550 0.560 1,450,000 801,800 0.5530 0.442 0.434 0.442 0.434 0.442 1,838,093 0.4362 0.00%
2016-10-07 0 0.560 0.540 0.560 0.540 0.560 3,770,000 2,073,500 0.5500 0.442 0.426 0.442 0.426 0.442 4,779,042 0.4339 0.00%
2016-10-06 0 0.560 0.550 0.560 0.560 0.570 2,920,000 1,641,000 0.5620 0.442 0.434 0.442 0.442 0.450 3,701,539 0.4433 -1.75%
2016-10-05 0 0.570 0.560 0.570 0.560 0.580 590,000 336,900 0.5710 0.450 0.442 0.450 0.442 0.458 747,914 0.4505 0.00%
2016-10-04 0 0.570 0.560 0.570 0.560 0.570 1,370,000 777,400 0.5674 0.450 0.442 0.450 0.442 0.450 1,736,681 0.4476 1.79%
2016-10-03 0 0.560 0.550 0.560 0.550 0.560 1,270,000 705,100 0.5552 0.442 0.434 0.442 0.434 0.442 1,609,916 0.4380 1.82%
2016-09-30 0 0.550 0.550 0.560 0.540 0.560 870,000 476,400 0.5476 0.434 0.434 0.442 0.426 0.442 1,102,856 0.4320 -1.79%
2016-09-29 0 0.560 0.550 0.560 0.540 0.560 1,160,000 637,700 0.5497 0.442 0.434 0.442 0.426 0.442 1,470,475 0.4337 0.00%
2016-09-28 0 0.560 0.550 0.560 0.550 0.560 1,190,000 658,100 0.5530 0.442 0.434 0.442 0.434 0.442 1,508,504 0.4363 0.00%
2016-09-27 0 0.560 0.550 0.560 0.550 0.570 2,600,000 1,445,600 0.5560 0.442 0.434 0.442 0.434 0.450 3,295,891 0.4386 -1.75%
2016-09-26 0 0.570 0.560 0.570 0.550 0.570 3,834,500 2,167,595 0.5653 0.450 0.442 0.450 0.434 0.450 4,860,806 0.4459 -1.72%
2016-09-23 0 0.580 0.570 0.580 0.570 0.580 1,030,000 588,600 0.5715 0.458 0.450 0.458 0.450 0.458 1,305,680 0.4508 0.00%
2016-09-22 0 0.580 0.570 0.580 0.560 0.580 5,570,000 3,196,500 0.5739 0.458 0.450 0.458 0.442 0.458 7,060,813 0.4527 -1.69%
2016-09-21 0 0.590 0.580 0.590 0.570 0.590 390,000 226,400 0.5805 0.465 0.458 0.465 0.450 0.465 494,384 0.4579 0.00%
2016-09-20 0 0.590 0.570 0.590 0.570 0.590 360,000 208,500 0.5792 0.465 0.450 0.465 0.450 0.465 456,354 0.4569 1.72%
2016-09-19 0 0.580 0.570 0.580 0.560 0.580 610,000 351,000 0.5754 0.458 0.450 0.458 0.442 0.458 773,267 0.4539 0.00%
2016-09-15 0 0.580 0.570 0.580 0.570 0.580 110,000 63,000 0.5727 0.458 0.450 0.458 0.450 0.458 139,442 0.4518 0.00%
2016-09-14 0 0.580 0.570 0.580 0.570 0.580 630,000 363,100 0.5763 0.458 0.450 0.458 0.450 0.458 798,620 0.4547 1.75%
2016-09-13 0 0.570 0.570 0.580 0.570 0.580 1,980,000 1,139,900 0.5757 0.450 0.450 0.458 0.450 0.458 2,509,948 0.4542 0.00%
2016-09-12 0 0.570 0.560 0.570 0.560 0.580 2,510,000 1,437,700 0.5728 0.450 0.442 0.450 0.442 0.458 3,181,803 0.4519 -3.39%
2016-09-09 0 0.590 0.590 0.600 0.590 0.600 5,040,000 2,995,000 0.5942 0.465 0.465 0.473 0.465 0.473 6,388,958 0.4688 0.00%
2016-09-08 0 0.590 0.590 0.600 0.590 0.600 2,630,000 1,561,900 0.5939 0.465 0.465 0.473 0.465 0.473 3,333,921 0.4685 -1.67%
2016-09-07 0 0.600 0.600 0.610 0.590 0.610 4,910,000 2,935,300 0.5978 0.473 0.473 0.481 0.465 0.481 6,224,164 0.4716 1.69%
2016-09-06 0 0.590 0.580 0.590 0.580 0.600 4,420,000 2,627,500 0.5945 0.465 0.458 0.465 0.458 0.473 5,603,015 0.4689 -1.67%
2016-09-05 0 0.600 0.590 0.600 0.570 0.600 8,210,000 4,728,600 0.5760 0.473 0.465 0.473 0.450 0.473 10,407,410 0.4543 1.69%
2016-09-02 0 0.590 0.580 0.590 0.580 0.600 990,000 584,400 0.5903 0.465 0.458 0.465 0.458 0.473 1,254,974 0.4657 -1.67%
2016-09-01 0 0.600 0.590 0.600 0.590 0.610 1,530,000 912,500 0.5964 0.473 0.465 0.473 0.465 0.481 1,939,505 0.4705 0.00%
2016-08-31 0 0.600 0.590 0.600 0.570 0.620 9,200,000 5,457,200 0.5932 0.473 0.465 0.473 0.450 0.489 11,662,384 0.4679 -3.23%
2016-08-30 0 0.620 0.610 0.620 0.610 0.630 4,650,000 2,882,200 0.6198 0.489 0.481 0.489 0.481 0.497 5,894,575 0.4890 -1.59%
2016-08-29 0 0.630 0.620 0.630 0.610 0.630 1,590,000 985,000 0.6195 0.497 0.489 0.497 0.481 0.497 2,015,564 0.4887 1.61%
2016-08-26 0 0.620 0.620 0.630 0.620 0.640 1,850,000 1,151,500 0.6224 0.489 0.489 0.497 0.489 0.505 2,345,153 0.4910 -1.59%
2016-08-25 0 0.630 0.620 0.630 0.630 0.640 1,160,000 734,300 0.6330 0.497 0.489 0.497 0.497 0.505 1,470,475 0.4994 -1.56%
2016-08-24 0 0.640 0.630 0.640 0.630 0.660 4,910,000 3,152,500 0.6421 0.505 0.497 0.505 0.497 0.521 6,224,164 0.5065 1.59%
2016-08-23 0 0.630 0.620 0.630 0.620 0.640 3,320,000 2,067,000 0.6226 0.497 0.489 0.497 0.489 0.505 4,208,599 0.4911 -1.56%
2016-08-22 0 0.640 0.630 0.640 0.630 0.660 2,280,000 1,470,100 0.6448 0.505 0.497 0.505 0.497 0.521 2,890,243 0.5086 0.00%
2016-08-19 0 0.640 0.640 0.650 0.640 0.680 5,250,000 3,418,200 0.6511 0.505 0.505 0.513 0.505 0.536 6,655,165 0.5136 -4.48%
2016-08-18 0 0.670 0.670 0.680 0.640 0.740 40,750,000 27,339,700 0.6709 0.529 0.529 0.536 0.505 0.584 51,656,755 0.5293 13.56%
2016-08-17 0 0.590 0.590 0.600 0.590 0.610 390,000 233,300 0.5982 0.465 0.465 0.473 0.465 0.481 494,384 0.4719 -1.67%
2016-08-16 0 0.600 0.590 0.600 0.580 0.600 180,000 106,500 0.5917 0.473 0.465 0.473 0.458 0.473 228,177 0.4667 1.69%
2016-08-15 0 0.590 0.590 0.600 0.590 0.600 582,000 349,020 0.5997 0.465 0.465 0.473 0.465 0.473 737,773 0.4731 -1.67%
2016-08-12 0 0.600 0.590 0.600 0.590 0.600 40,000 23,700 0.5925 0.473 0.465 0.473 0.465 0.473 50,706 0.4674 1.69%
2016-08-11 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 0.465 0.465 0.473 0.465 0.465 12,677 0.4654 0.00%
2016-08-10 0 0.590 0.590 0.600 0.590 0.620 390,000 233,300 0.5982 0.465 0.465 0.473 0.465 0.489 494,384 0.4719 -1.67%
2016-08-09 0 0.600 0.590 0.600 0.590 0.600 40,000 23,900 0.5975 0.473 0.465 0.473 0.465 0.473 50,706 0.4713 0.00%
2016-08-08 0 0.600 0.590 0.600 0.590 0.600 230,000 137,200 0.5965 0.473 0.465 0.473 0.465 0.473 291,560 0.4706 1.69%
2016-08-05 0 0.590 0.590 0.600 0.590 0.600 110,000 65,100 0.5918 0.465 0.465 0.473 0.465 0.473 139,442 0.4669 -1.67%
2016-08-04 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 0.473 0.465 0.473 0.473 0.473 253,530 0.4733 0.00%
2016-08-03 0 0.600 0.580 0.600 0.590 0.600 120,000 71,800 0.5983 0.473 0.458 0.473 0.465 0.473 152,118 0.4720 1.69%
2016-08-01 0 0.590 0.590 0.600 0.590 0.590 140,000 82,600 0.5900 0.465 0.465 0.473 0.465 0.465 177,471 0.4654 -1.67%
2016-07-29 0 0.600 0.590 0.600 0.590 0.640 850,000 516,200 0.6073 0.473 0.465 0.473 0.465 0.505 1,077,503 0.4791 -4.76%
2016-07-28 0 0.630 0.600 0.630 0.600 0.630 500,000 306,800 0.6136 0.497 0.473 0.497 0.473 0.497 633,825 0.4840 5.00%
2016-07-27 0 0.600 0.590 0.610 0.590 0.600 60,000 35,900 0.5983 0.473 0.465 0.481 0.465 0.473 76,059 0.4720 -1.64%
2016-07-26 0 0.610 0.600 0.610 0.600 0.640 1,770,000 1,088,600 0.6150 0.481 0.473 0.481 0.473 0.505 2,243,741 0.4852 3.39%
2016-07-25 0 0.590 0.590 0.600 0.590 0.610 130,000 77,300 0.5946 0.465 0.465 0.473 0.465 0.481 164,795 0.4691 0.00%
2016-07-22 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 0.465 0.458 0.465 0.465 0.465 63,383 0.4654 0.00%
2016-07-21 0 0.590 0.580 0.590 0.580 0.600 280,000 164,100 0.5861 0.465 0.458 0.465 0.458 0.473 354,942 0.4623 1.72%
2016-07-20 0 0.580 0.570 0.580 0.560 0.580 280,000 160,700 0.5739 0.458 0.450 0.458 0.442 0.458 354,942 0.4527 1.75%
2016-07-19 0 0.570 0.560 0.580 0.570 0.580 720,000 414,400 0.5756 0.450 0.442 0.458 0.450 0.458 912,708 0.4540 -5.00%
2016-07-18 0 0.600 0.580 0.600 0.590 0.600 300,000 177,200 0.5907 0.473 0.458 0.473 0.465 0.473 380,295 0.4660 1.69%
2016-07-15 0 0.590 0.570 0.600 0.580 0.590 170,000 98,700 0.5806 0.465 0.450 0.473 0.458 0.465 215,501 0.4580 1.72%
2016-07-14 0 0.580 0.580 0.590 0.580 0.580 60,000 34,800 0.5800 0.458 0.458 0.465 0.458 0.458 76,059 0.4575 -1.69%
2016-07-13 0 0.590 0.580 0.590 0.580 0.590 40,000 23,300 0.5825 0.465 0.458 0.465 0.458 0.465 50,706 0.4595 -1.67%
2016-07-12 0 0.600 0.590 0.610 0.580 0.610 140,000 82,900 0.5921 0.473 0.465 0.481 0.458 0.481 177,471 0.4671 3.45%
2016-07-11 0 0.580 0.570 0.580 0.560 0.590 840,000 480,000 0.5714 0.458 0.450 0.458 0.442 0.465 1,064,826 0.4508 -4.92%
2016-07-08 0 0.610 0.590 0.610 - - 0 0 - 0.481 0.465 0.481 - - 0 - 0.00%
2016-07-07 0 0.610 0.590 0.610 0.580 0.610 250,000 149,100 0.5964 0.481 0.465 0.481 0.458 0.481 316,913 0.4705 3.39%
2016-07-06 0 0.590 0.550 0.590 - - 0 0 - 0.465 0.434 0.465 - - 0 - 0.00%
2016-07-05 0 0.590 0.570 0.610 0.590 0.620 1,340,000 791,500 0.5907 0.465 0.450 0.481 0.465 0.489 1,698,652 0.4660 0.00%
2016-07-04 0 0.590 0.590 0.610 0.590 0.610 90,000 53,300 0.5922 0.465 0.465 0.481 0.465 0.481 114,089 0.4672 -3.28%
2016-06-30 0 0.610 0.590 0.610 0.610 0.610 50,000 30,500 0.6100 0.481 0.465 0.481 0.481 0.481 63,383 0.4812 3.39%
2016-06-29 0 0.590 0.590 0.610 0.590 0.590 160,000 94,400 0.5900 0.465 0.465 0.481 0.465 0.465 202,824 0.4654 0.00%
2016-06-28 0 0.590 0.580 0.600 0.590 0.590 110,000 64,900 0.5900 0.465 0.458 0.473 0.465 0.465 139,442 0.4654 0.00%
2016-06-27 0 0.590 0.580 0.600 0.590 0.590 180,000 106,200 0.5900 0.465 0.458 0.473 0.465 0.465 228,177 0.4654 1.72%
2016-06-24 0 0.580 0.580 0.590 0.580 0.600 290,000 170,600 0.5883 0.458 0.458 0.465 0.458 0.473 367,619 0.4641 -4.92%
2016-06-23 0 0.610 0.600 0.620 0.600 0.610 100,000 60,600 0.6060 0.481 0.473 0.489 0.473 0.481 126,765 0.4780 0.00%
2016-06-22 0 0.610 0.610 0.620 0.540 0.620 510,000 303,800 0.5957 0.481 0.481 0.489 0.426 0.489 646,502 0.4699 -1.61%
2016-06-21 0 0.620 0.620 0.630 0.620 0.620 50,000 31,000 0.6200 0.489 0.489 0.497 0.489 0.489 63,383 0.4891 0.00%
2016-06-20 0 0.620 0.620 0.630 0.610 0.620 124,000 76,220 0.6147 0.489 0.489 0.497 0.481 0.489 157,189 0.4849 1.64%
2016-06-17 0 0.610 0.610 0.620 0.610 0.610 210,000 128,100 0.6100 0.481 0.481 0.489 0.481 0.481 266,207 0.4812 -3.17%
2016-06-16 0 0.630 0.600 0.640 0.630 0.630 20,000 12,600 0.6300 0.497 0.473 0.505 0.497 0.497 25,353 0.4970 -1.56%
2016-06-15 0 0.640 0.610 0.650 0.610 0.640 260,000 161,500 0.6212 0.505 0.481 0.513 0.481 0.505 329,589 0.4900 3.23%
2016-06-14 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 0.489 0.473 0.489 0.489 0.489 25,353 0.4891 0.00%
2016-06-13 0 0.620 0.620 0.630 0.620 0.620 210,000 130,200 0.6200 0.489 0.489 0.497 0.489 0.489 266,207 0.4891 -3.12%
2016-06-10 0 0.640 0.630 0.640 0.620 0.650 100,000 63,200 0.6320 0.505 0.497 0.505 0.489 0.513 126,765 0.4986 0.00%
2016-06-08 0 0.640 0.630 0.650 0.630 0.650 190,000 121,700 0.6405 0.505 0.497 0.513 0.497 0.513 240,854 0.5053 -0.39%
2016-06-07 0 0.650 0.650 0.670 0.640 0.670 1,050,000 686,700 0.6540 0.507 0.507 0.522 0.499 0.522 1,346,570 0.5100 1.56%
2016-06-06 0 0.640 0.630 0.640 0.640 0.650 1,670,000 1,077,000 0.6449 0.499 0.491 0.499 0.499 0.507 2,141,688 0.5029 0.00%
2016-06-03 0 0.640 0.630 0.640 0.620 0.650 360,000 226,600 0.6294 0.499 0.491 0.499 0.483 0.507 461,681 0.4908 1.59%
2016-06-02 0 0.630 0.620 0.640 0.620 0.640 340,000 214,500 0.6309 0.491 0.483 0.499 0.483 0.499 436,032 0.4919 0.00%
2016-06-01 0 0.630 0.630 0.650 0.630 0.670 600,300 392,092 0.6532 0.491 0.491 0.507 0.491 0.522 769,853 0.5093 -3.08%
2016-05-31 0 0.650 0.650 0.660 0.640 0.650 880,000 571,100 0.6490 0.507 0.507 0.515 0.499 0.507 1,128,554 0.5060 1.56%
2016-05-30 0 0.640 0.640 0.650 0.630 0.640 1,750,000 1,119,000 0.6394 0.499 0.499 0.507 0.491 0.499 2,244,284 0.4986 3.23%
2016-05-27 0 0.620 0.620 0.630 0.620 0.620 80,000 49,600 0.6200 0.483 0.483 0.491 0.483 0.483 102,596 0.4835 -1.59%
2016-05-26 0 0.630 0.620 0.630 0.620 0.630 459,090 287,563 0.6264 0.491 0.483 0.491 0.483 0.491 588,759 0.4884 1.61%
2016-05-25 0 0.620 0.610 0.620 0.620 0.620 220,000 136,300 0.6195 0.483 0.476 0.483 0.483 0.483 282,139 0.4831 0.00%
2016-05-24 0 0.620 0.600 0.620 0.600 0.620 110,000 66,200 0.6018 0.483 0.468 0.483 0.468 0.483 141,069 0.4693 3.33%
2016-05-23 0 0.600 0.600 0.620 0.580 0.620 390,000 231,900 0.5946 0.468 0.468 0.483 0.452 0.483 500,155 0.4637 -1.64%
2016-05-20 0 0.610 0.600 0.610 0.610 0.610 150,000 91,500 0.6100 0.476 0.468 0.476 0.476 0.476 192,367 0.4757 1.67%
2016-05-19 0 0.600 0.590 0.620 0.600 0.600 40,000 24,000 0.6000 0.468 0.460 0.483 0.468 0.468 51,298 0.4679 -3.23%
2016-05-18 0 0.620 0.600 0.620 0.600 0.630 610,000 368,200 0.6036 0.483 0.468 0.483 0.468 0.491 782,293 0.4707 0.00%
2016-05-17 0 0.620 0.620 0.640 - - 0 0 - 0.483 0.483 0.499 - - 0 - 0.00%
2016-05-16 0 0.620 0.610 0.630 0.620 0.620 810,000 502,200 0.6200 0.483 0.476 0.491 0.483 0.483 1,038,783 0.4835 1.64%
2016-05-13 0 0.610 0.610 0.620 0.610 0.650 1,310,000 826,300 0.6308 0.476 0.476 0.483 0.476 0.507 1,680,007 0.4918 -6.15%
2016-05-12 0 0.650 0.640 0.650 0.640 0.650 490,000 317,100 0.6471 0.507 0.499 0.507 0.499 0.507 628,399 0.5046 -2.99%
2016-05-11 0 0.670 0.660 0.670 0.650 0.670 340,000 223,600 0.6576 0.522 0.515 0.522 0.507 0.522 436,032 0.5128 4.69%
2016-05-10 0 0.640 0.630 0.650 0.640 0.640 850,000 544,000 0.6400 0.499 0.491 0.507 0.499 0.499 1,090,081 0.4990 -1.54%
2016-05-09 0 0.650 0.640 0.650 0.650 0.670 220,000 144,000 0.6545 0.507 0.499 0.507 0.507 0.522 282,139 0.5104 -2.99%
2016-05-06 0 0.670 0.660 0.670 0.640 0.670 770,000 508,200 0.6600 0.522 0.515 0.522 0.499 0.522 987,485 0.5146 -1.47%
2016-05-05 0 0.680 0.670 0.690 - - 0 0 - 0.530 0.522 0.538 - - 0 - 0.00%
2016-05-04 0 0.680 0.680 0.690 0.670 0.690 850,000 576,200 0.6779 0.530 0.530 0.538 0.522 0.538 1,090,081 0.5286 0.00%
2016-05-03 0 0.680 0.670 0.690 0.680 0.700 1,350,000 920,600 0.6819 0.530 0.522 0.538 0.530 0.546 1,731,305 0.5317 0.00%
2016-04-29 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.530 0.530 0.546 0.530 0.530 25,649 0.5302 0.00%
2016-04-28 0 0.680 0.680 0.700 0.680 0.690 590,000 403,800 0.6844 0.530 0.530 0.546 0.530 0.538 756,644 0.5337 -1.45%
2016-04-27 0 0.690 0.690 0.700 0.680 0.700 1,260,000 875,100 0.6945 0.538 0.538 0.546 0.530 0.546 1,615,884 0.5416 -2.82%
2016-04-26 0 0.710 0.710 0.720 0.710 0.710 530,000 376,300 0.7100 0.554 0.554 0.561 0.554 0.554 679,697 0.5536 -1.39%
2016-04-25 0 0.720 0.710 0.720 0.700 0.740 2,740,010 1,968,107 0.7183 0.561 0.554 0.561 0.546 0.577 3,513,920 0.5601 4.35%
2016-04-22 0 0.690 0.690 0.710 0.680 0.710 1,130,000 783,200 0.6931 0.538 0.538 0.554 0.530 0.554 1,449,166 0.5404 -2.82%
2016-04-21 0 0.710 0.700 0.720 0.670 0.720 1,850,000 1,302,500 0.7041 0.554 0.546 0.561 0.522 0.561 2,372,529 0.5490 7.58%
2016-04-20 0 0.660 0.650 0.690 0.650 0.680 440,000 296,300 0.6734 0.515 0.507 0.538 0.507 0.530 564,277 0.5251 -2.94%
2016-04-19 0 0.680 0.680 0.690 0.670 0.730 2,185,000 1,527,650 0.6992 0.530 0.530 0.538 0.522 0.569 2,802,149 0.5452 4.62%
2016-04-18 0 0.650 0.650 0.660 0.640 0.660 480,000 310,300 0.6465 0.507 0.507 0.515 0.499 0.515 615,575 0.5041 3.17%
2016-04-15 0 0.630 0.630 0.640 0.610 0.630 570,000 354,600 0.6221 0.491 0.491 0.499 0.476 0.491 730,995 0.4851 0.00%
2016-04-14 0 0.630 0.620 0.630 0.620 0.640 1,010,000 638,900 0.6326 0.491 0.483 0.491 0.483 0.499 1,295,272 0.4933 -1.56%
2016-04-13 0 0.640 0.640 0.670 0.620 0.650 700,000 452,300 0.6461 0.499 0.499 0.522 0.483 0.507 897,714 0.5038 -3.03%
2016-04-12 0 0.660 0.650 0.670 - - 0 0 - 0.515 0.507 0.522 - - 0 - 0.00%
2016-04-11 0 0.660 0.660 0.680 0.650 0.700 1,090,000 731,300 0.6709 0.515 0.515 0.530 0.507 0.546 1,397,868 0.5232 -5.71%
2016-04-08 0 0.700 0.680 0.700 0.580 0.700 2,780,000 1,870,600 0.6729 0.546 0.530 0.546 0.452 0.546 3,565,205 0.5247 18.64%
2016-04-07 0 0.590 0.590 0.610 0.590 0.620 430,000 260,100 0.6049 0.460 0.460 0.476 0.460 0.483 551,453 0.4717 0.00%
2016-04-06 0 0.590 0.590 0.600 0.590 0.600 269,900 159,445 0.5908 0.460 0.460 0.468 0.460 0.468 346,133 0.4606 0.00%
2016-04-05 0 0.590 0.580 0.600 0.590 0.610 280,000 167,700 0.5989 0.460 0.452 0.468 0.460 0.476 359,085 0.4670 0.00%
2016-04-01 0 0.590 0.580 0.600 0.590 0.640 290,000 174,700 0.6024 0.460 0.452 0.468 0.460 0.499 371,910 0.4697 -4.84%
2016-03-31 0 0.620 0.600 0.620 0.620 0.620 360,000 223,200 0.6200 0.483 0.468 0.483 0.483 0.483 461,681 0.4835 0.00%
2016-03-30 0 0.620 0.610 0.620 0.600 0.620 350,000 212,900 0.6083 0.483 0.476 0.483 0.468 0.483 448,857 0.4743 0.00%
2016-03-29 0 0.620 0.610 0.620 0.590 0.650 2,440,000 1,486,700 0.6093 0.483 0.476 0.483 0.460 0.507 3,129,173 0.4751 -7.46%
2016-03-24 0 0.670 0.660 0.670 0.600 0.700 3,066,000 2,008,192 0.6550 0.522 0.515 0.522 0.468 0.546 3,931,985 0.5107 11.67%
2016-03-23 0 0.600 0.590 0.600 0.590 0.600 70,000 41,900 0.5986 0.468 0.460 0.468 0.460 0.468 89,771 0.4667 1.69%
2016-03-22 0 0.590 0.590 0.600 0.590 0.590 90,000 53,100 0.5900 0.460 0.460 0.468 0.460 0.460 115,420 0.4601 0.00%
2016-03-21 0 0.590 0.580 0.600 0.590 0.600 650,000 388,300 0.5974 0.460 0.452 0.468 0.460 0.468 833,591 0.4658 3.51%
2016-03-18 0 0.570 0.570 0.590 0.570 0.580 400,000 231,700 0.5793 0.444 0.444 0.460 0.444 0.452 512,979 0.4517 0.00%
2016-03-17 0 0.570 0.560 0.580 0.560 0.580 720,000 413,400 0.5742 0.444 0.437 0.452 0.437 0.452 923,362 0.4477 0.00%
2016-03-16 0 0.570 0.560 0.580 0.560 0.570 380,000 213,000 0.5605 0.444 0.437 0.452 0.437 0.444 487,330 0.4371 3.64%
2016-03-15 0 0.550 0.540 0.550 0.550 0.560 560,000 308,500 0.5509 0.429 0.421 0.429 0.429 0.437 718,171 0.4296 0.00%
2016-03-14 0 0.550 0.540 0.550 0.530 0.550 490,000 265,400 0.5416 0.429 0.421 0.429 0.413 0.429 628,399 0.4223 0.00%
2016-03-11 0 0.550 0.550 0.570 0.550 0.550 290,000 159,500 0.5500 0.429 0.429 0.444 0.429 0.429 371,910 0.4289 -3.51%
2016-03-10 0 0.570 0.550 0.570 0.560 0.580 50,000 28,600 0.5720 0.444 0.429 0.444 0.437 0.452 64,122 0.4460 0.00%
2016-03-09 0 0.570 0.550 0.570 - - 0 0 - 0.444 0.429 0.444 - - 0 - 0.00%
2016-03-08 0 0.570 0.560 0.570 0.560 0.580 540,160 303,899 0.5626 0.444 0.437 0.444 0.437 0.452 692,727 0.4387 0.00%
2016-03-07 0 0.570 0.570 0.590 0.570 0.600 290,000 167,800 0.5786 0.444 0.444 0.460 0.444 0.468 371,910 0.4512 -5.00%
2016-03-04 0 0.600 0.590 0.600 0.570 0.600 190,000 110,600 0.5821 0.468 0.460 0.468 0.444 0.468 243,665 0.4539 7.14%
2016-03-03 0 0.560 0.560 0.570 0.560 0.560 90,000 50,400 0.5600 0.437 0.437 0.444 0.437 0.437 115,420 0.4367 0.00%
2016-03-02 0 0.560 0.550 0.570 0.540 0.580 1,120,000 618,100 0.5519 0.437 0.429 0.444 0.421 0.452 1,436,342 0.4303 0.00%
2016-03-01 0 0.560 0.550 0.560 0.550 0.560 280,000 154,200 0.5507 0.437 0.429 0.437 0.429 0.437 359,085 0.4294 0.00%
2016-02-29 0 0.560 0.550 0.560 0.550 0.570 270,000 151,000 0.5593 0.437 0.429 0.437 0.429 0.444 346,261 0.4361 -5.08%
2016-02-26 0 0.590 0.560 0.600 0.550 0.590 1,090,000 601,100 0.5515 0.460 0.437 0.468 0.429 0.460 1,397,868 0.4300 7.27%
2016-02-25 0 0.550 0.540 0.560 0.540 0.560 410,000 224,700 0.5480 0.429 0.421 0.437 0.421 0.437 525,804 0.4273 -1.79%
2016-02-24 0 0.560 0.560 0.590 0.530 0.560 50,000 27,300 0.5460 0.437 0.437 0.460 0.413 0.437 64,122 0.4257 0.00%
2016-02-23 0 0.560 0.560 0.580 0.560 0.560 80,000 44,800 0.5600 0.437 0.437 0.452 0.437 0.437 102,596 0.4367 -3.45%
2016-02-22 0 0.580 0.560 0.580 - - 0 0 - 0.452 0.437 0.452 - - 0 - 0.00%
2016-02-19 0 0.580 0.560 0.590 - - 0 0 - 0.452 0.437 0.460 - - 0 - 0.00%
2016-02-18 0 0.580 0.560 0.580 0.560 0.580 150,000 86,400 0.5760 0.452 0.437 0.452 0.437 0.452 192,367 0.4491 5.45%
2016-02-17 0 0.550 0.550 0.570 0.530 0.550 60,000 32,800 0.5467 0.429 0.429 0.444 0.413 0.429 76,947 0.4263 -3.51%
2016-02-16 0 0.570 0.540 0.570 0.550 0.570 210,000 117,100 0.5576 0.444 0.421 0.444 0.429 0.444 269,314 0.4348 3.64%
2016-02-15 0 0.550 0.540 0.560 0.510 0.550 1,320,000 686,800 0.5203 0.429 0.421 0.437 0.398 0.429 1,692,831 0.4057 0.00%
2016-02-12 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 0.429 0.413 0.429 0.429 0.429 25,649 0.4289 -3.51%
2016-02-11 0 0.570 0.510 0.570 - - 0 0 - 0.444 0.398 0.444 - - 0 - 0.00%
2016-02-05 0 0.570 0.570 0.580 0.570 0.570 60,000 34,200 0.5700 0.444 0.444 0.452 0.444 0.444 76,947 0.4445 0.00%
2016-02-04 0 0.570 0.570 0.580 0.570 0.580 290,000 167,300 0.5769 0.444 0.444 0.452 0.444 0.452 371,910 0.4498 0.00%
2016-02-03 0 0.570 0.530 0.570 - - 0 0 - 0.444 0.413 0.444 - - 0 - 0.00%
2016-02-02 0 0.570 0.560 0.580 - - 0 0 - 0.444 0.437 0.452 - - 0 - 0.00%
2016-02-01 0 0.570 0.560 0.570 0.560 0.570 890,000 506,200 0.5688 0.444 0.437 0.444 0.437 0.444 1,141,379 0.4435 0.00%
2016-01-29 0 0.570 0.560 0.580 0.550 0.570 760,000 430,800 0.5668 0.444 0.437 0.452 0.429 0.444 974,660 0.4420 3.64%
2016-01-28 0 0.550 0.540 0.550 0.540 0.550 1,820,000 1,000,700 0.5498 0.429 0.421 0.429 0.421 0.429 2,334,055 0.4287 1.85%
2016-01-27 0 0.540 0.530 0.540 0.520 0.540 300,000 158,500 0.5283 0.421 0.413 0.421 0.405 0.421 384,734 0.4120 0.00%
2016-01-26 0 0.540 0.520 0.540 0.500 0.540 910,000 484,000 0.5319 0.421 0.405 0.421 0.390 0.421 1,167,028 0.4147 1.89%
2016-01-25 0 0.530 0.530 0.550 0.530 0.550 300,000 161,300 0.5377 0.413 0.413 0.429 0.413 0.429 384,734 0.4193 -1.85%
2016-01-22 0 0.540 0.520 0.540 0.520 0.540 1,390,000 749,300 0.5391 0.421 0.405 0.421 0.405 0.421 1,782,603 0.4203 5.88%
2016-01-21 0 0.510 0.510 0.520 0.500 0.560 4,530,000 2,410,600 0.5321 0.398 0.398 0.405 0.390 0.437 5,809,489 0.4149 -7.27%
2016-01-20 0 0.550 0.550 0.570 0.550 0.560 220,000 121,100 0.5505 0.429 0.429 0.444 0.429 0.437 282,139 0.4292 -3.51%
2016-01-19 0 0.570 0.570 0.580 0.540 0.560 250,000 138,000 0.5520 0.444 0.444 0.452 0.421 0.437 320,612 0.4304 0.00%
2016-01-18 0 0.570 0.570 0.600 0.530 0.570 2,540,000 1,443,600 0.5683 0.444 0.444 0.468 0.413 0.444 3,257,418 0.4432 0.00%
2016-01-15 0 0.570 0.570 0.580 0.570 0.580 240,000 137,900 0.5746 0.444 0.444 0.452 0.444 0.452 307,787 0.4480 -5.00%
2016-01-14 0 0.600 0.580 0.600 0.590 0.600 150,100 89,764 0.5980 0.468 0.452 0.468 0.460 0.468 192,495 0.4663 0.00%
2016-01-13 0 0.600 0.590 0.600 0.600 0.610 420,000 253,000 0.6024 0.468 0.460 0.468 0.468 0.476 538,628 0.4697 3.45%
2016-01-12 0 0.580 0.580 0.600 0.580 0.600 1,210,000 719,000 0.5942 0.452 0.452 0.468 0.452 0.468 1,551,762 0.4633 -1.69%
2016-01-11 0 0.590 0.580 0.600 0.590 0.610 1,000,000 600,900 0.6009 0.460 0.452 0.468 0.460 0.476 1,282,448 0.4686 -4.84%
2016-01-08 0 0.620 0.620 0.630 0.620 0.650 700,000 444,700 0.6353 0.483 0.483 0.491 0.483 0.507 897,714 0.4954 1.64%
2016-01-07 0 0.610 0.600 0.620 0.610 0.670 2,310,000 1,460,500 0.6323 0.476 0.468 0.483 0.476 0.522 2,962,455 0.4930 -8.96%
2016-01-06 0 0.670 0.650 0.680 - - 0 0 - 0.522 0.507 0.530 - - 0 - 0.00%
2016-01-05 0 0.670 0.660 0.670 0.650 0.670 780,000 512,100 0.6565 0.522 0.515 0.522 0.507 0.522 1,000,309 0.5119 0.00%
2016-01-04 0 0.670 0.660 0.680 0.650 0.670 2,670,000 1,775,500 0.6650 0.522 0.515 0.530 0.507 0.522 3,424,136 0.5185 -2.90%
2015-12-31 0 0.690 0.660 0.690 - - 0 0 - 0.538 0.515 0.538 - - 0 - -1.43%
2015-12-30 0 0.700 0.680 0.700 0.670 0.710 100,000 68,600 0.6860 0.546 0.530 0.546 0.522 0.554 128,245 0.5349 1.45%
2015-12-29 0 0.690 0.670 0.690 - - 0 0 - 0.538 0.522 0.538 - - 0 - 0.00%
2015-12-28 0 0.690 0.690 0.700 0.660 0.690 540,000 366,000 0.6778 0.538 0.538 0.546 0.515 0.538 692,522 0.5285 1.47%
2015-12-24 0 0.680 0.660 0.680 0.680 0.680 10,000 6,800 0.6800 0.530 0.515 0.530 0.530 0.530 12,824 0.5302 0.00%
2015-12-23 0 0.680 0.670 0.690 0.680 0.700 340,000 232,300 0.6832 0.530 0.522 0.538 0.530 0.546 436,032 0.5328 -2.86%
2015-12-22 0 0.700 0.690 0.700 0.710 0.710 20,000 14,200 0.7100 0.546 0.538 0.546 0.554 0.554 25,649 0.5536 1.45%
2015-12-21 0 0.690 0.690 0.700 0.680 0.700 1,560,000 1,074,900 0.6890 0.538 0.538 0.546 0.530 0.546 2,000,619 0.5373 2.99%
2015-12-18 0 0.670 0.670 0.680 0.650 0.680 670,000 444,200 0.6630 0.522 0.522 0.530 0.507 0.530 859,240 0.5170 -1.47%
2015-12-17 0 0.680 0.670 0.700 0.660 0.710 1,480,000 1,009,900 0.6824 0.530 0.522 0.546 0.515 0.554 1,898,023 0.5321 -1.45%
2015-12-16 0 0.690 0.690 0.700 0.690 0.720 2,270,000 1,590,100 0.7005 0.538 0.538 0.546 0.538 0.561 2,911,157 0.5462 2.99%
2015-12-15 0 0.670 0.670 0.690 0.650 0.700 930,000 636,300 0.6842 0.522 0.522 0.538 0.507 0.546 1,192,677 0.5335 -2.90%
2015-12-14 0 0.690 0.690 0.700 0.670 0.700 840,000 576,600 0.6864 0.538 0.538 0.546 0.522 0.546 1,077,256 0.5352 1.47%
2015-12-11 0 0.680 0.680 0.690 0.680 0.690 960,500 655,215 0.6822 0.530 0.530 0.538 0.530 0.538 1,231,791 0.5319 -1.45%
2015-12-10 0 0.690 0.690 0.710 0.690 0.720 730,000 510,100 0.6988 0.538 0.538 0.554 0.538 0.561 936,187 0.5449 0.00%
2015-12-09 0 0.690 0.690 0.710 0.690 0.730 960,000 677,800 0.7060 0.538 0.538 0.554 0.538 0.569 1,231,150 0.5505 -4.17%
2015-12-08 0 0.720 0.710 0.720 0.700 0.730 440,000 312,200 0.7095 0.561 0.554 0.561 0.546 0.569 564,277 0.5533 -1.37%
2015-12-07 0 0.730 0.720 0.740 0.720 0.760 740,000 549,400 0.7424 0.569 0.561 0.577 0.561 0.593 949,011 0.5789 -5.19%
2015-12-04 0 0.770 0.760 0.770 0.690 0.780 5,430,006 4,102,304 0.7555 0.600 0.593 0.600 0.538 0.608 6,963,700 0.5891 10.00%
2015-12-03 0 0.700 0.700 0.710 0.680 0.710 390,000 271,300 0.6956 0.546 0.546 0.554 0.530 0.554 500,155 0.5424 -2.78%
2015-12-02 0 0.720 0.710 0.720 0.720 0.730 620,000 448,000 0.7226 0.561 0.554 0.561 0.561 0.569 795,118 0.5634 0.00%
2015-12-01 0 0.720 0.710 0.730 0.710 0.740 801,666 583,766 0.7282 0.561 0.554 0.569 0.554 0.577 1,028,095 0.5678 1.41%
2015-11-30 0 0.710 0.700 0.710 0.690 0.710 1,730,000 1,223,600 0.7073 0.554 0.546 0.554 0.538 0.554 2,218,635 0.5515 0.00%
2015-11-27 0 0.710 0.710 0.720 0.700 0.750 4,860,000 3,520,200 0.7243 0.554 0.554 0.561 0.546 0.585 6,232,697 0.5648 -5.33%
2015-11-26 0 0.750 0.750 0.760 0.700 0.760 2,990,000 2,175,500 0.7276 0.585 0.585 0.593 0.546 0.593 3,834,519 0.5673 7.14%
2015-11-25 0 0.700 0.700 0.710 0.690 0.710 865,750 604,837 0.6986 0.546 0.546 0.554 0.538 0.554 1,110,279 0.5448 0.00%
2015-11-24 0 0.700 0.700 0.710 0.700 0.720 1,630,000 1,150,800 0.7060 0.546 0.546 0.554 0.546 0.561 2,090,390 0.5505 -1.41%
2015-11-23 0 0.710 0.710 0.720 0.670 0.730 3,426,250 2,397,427 0.6997 0.554 0.554 0.561 0.522 0.569 4,393,987 0.5456 1.43%
2015-11-20 0 0.700 0.700 0.710 0.680 0.710 1,740,000 1,223,800 0.7033 0.546 0.546 0.554 0.530 0.554 2,231,459 0.5484 1.45%
2015-11-19 0 0.690 0.680 0.690 0.660 0.700 770,000 529,700 0.6879 0.538 0.530 0.538 0.515 0.546 987,485 0.5364 0.00%
2015-11-18 0 0.690 0.680 0.690 0.690 0.690 632,000 435,984 0.6898 0.538 0.530 0.538 0.538 0.538 810,507 0.5379 0.00%
2015-11-17 0 0.690 0.680 0.700 0.690 0.730 3,180,000 2,251,100 0.7079 0.538 0.530 0.546 0.538 0.569 4,078,184 0.5520 -2.82%
2015-11-16 0 0.710 0.700 0.710 0.640 0.710 5,728,001 3,934,880 0.6870 0.554 0.546 0.554 0.499 0.554 7,345,863 0.5357 7.58%
2015-11-13 0 0.660 0.650 0.670 0.640 0.670 2,840,000 1,852,500 0.6523 0.515 0.507 0.522 0.499 0.522 3,642,152 0.5086 0.00%
2015-11-12 0 0.660 0.650 0.660 0.630 0.670 1,940,000 1,266,900 0.6530 0.515 0.507 0.515 0.491 0.522 2,487,949 0.5092 -1.49%
2015-11-11 0 0.670 0.670 0.680 0.630 0.680 3,850,000 2,550,600 0.6625 0.522 0.522 0.530 0.491 0.530 4,937,424 0.5166 8.06%
2015-11-10 0 0.620 0.610 0.620 0.600 0.620 1,120,000 681,500 0.6085 0.483 0.476 0.483 0.468 0.483 1,436,342 0.4745 3.33%
2015-11-09 0 0.600 0.610 0.620 0.590 0.610 960,000 579,700 0.6039 0.468 0.476 0.483 0.460 0.476 1,231,150 0.4709 3.45%
2015-11-06 0 0.580 0.580 0.590 0.530 0.590 1,810,000 1,023,600 0.5655 0.452 0.452 0.460 0.413 0.460 2,321,231 0.4410 -1.69%
2015-11-05 0 0.590 0.590 0.600 0.580 0.600 720,000 425,800 0.5914 0.460 0.460 0.468 0.452 0.468 923,362 0.4611 0.00%
2015-11-04 0 0.590 0.580 0.600 0.570 0.600 960,000 561,400 0.5848 0.460 0.452 0.468 0.444 0.468 1,231,150 0.4560 5.36%
2015-11-03 0 0.560 0.560 0.570 0.560 0.580 1,980,000 1,130,600 0.5710 0.437 0.437 0.444 0.437 0.452 2,539,247 0.4453 -3.45%
2015-11-02 0 0.580 0.580 0.600 0.580 0.600 1,520,000 899,800 0.5920 0.452 0.452 0.468 0.452 0.468 1,949,321 0.4616 -4.92%
2015-10-30 0 0.610 0.600 0.610 0.610 0.620 390,010 238,105 0.6105 0.476 0.468 0.476 0.476 0.483 500,168 0.4761 1.67%
2015-10-29 0 0.600 0.600 0.610 0.600 0.620 360,000 222,800 0.6189 0.468 0.468 0.476 0.468 0.483 461,681 0.4826 -3.23%
2015-10-28 0 0.620 0.620 0.630 0.620 0.650 727,500 458,100 0.6297 0.483 0.483 0.491 0.483 0.507 932,981 0.4910 -1.59%
2015-10-27 0 0.630 0.630 0.640 0.600 0.630 1,200,000 739,800 0.6165 0.491 0.491 0.499 0.468 0.491 1,538,937 0.4807 0.00%
2015-10-26 0 0.630 0.630 0.640 0.630 0.670 2,010,000 1,302,100 0.6478 0.491 0.491 0.499 0.491 0.522 2,577,720 0.5051 -4.55%
2015-10-23 0 0.660 0.660 0.670 0.660 0.690 1,766,000 1,183,420 0.6701 0.515 0.515 0.522 0.515 0.538 2,264,803 0.5225 0.00%
2015-10-22 0 0.660 0.660 0.670 0.630 0.710 7,160,000 4,809,200 0.6717 0.515 0.515 0.522 0.491 0.554 9,182,327 0.5237 1.54%
2015-10-20 0 0.650 0.640 0.650 0.630 0.730 8,300,020 5,539,012 0.6673 0.507 0.499 0.507 0.491 0.569 10,644,343 0.5204 4.84%
2015-10-19 0 0.620 0.620 0.630 0.610 0.650 11,030,000 6,936,700 0.6289 0.483 0.483 0.491 0.476 0.507 14,145,400 0.4904 8.77%
2015-10-16 0 0.570 0.570 0.580 0.530 0.580 5,740,000 3,187,900 0.5554 0.444 0.444 0.452 0.413 0.452 7,361,251 0.4331 9.62%
2015-10-15 0 0.520 0.510 0.530 0.510 0.520 1,020,000 527,100 0.5168 0.405 0.398 0.413 0.398 0.405 1,308,097 0.4030 1.96%
2015-10-14 0 0.510 0.510 0.520 0.510 0.520 600,000 309,400 0.5157 0.398 0.398 0.405 0.398 0.405 769,469 0.4021 0.00%
2015-10-13 0 0.510 0.510 0.520 0.510 0.520 450,000 233,000 0.5178 0.398 0.398 0.405 0.398 0.405 577,102 0.4037 -3.77%
2015-10-12 0 0.530 0.530 0.540 0.510 0.560 1,870,000 1,008,200 0.5391 0.413 0.413 0.421 0.398 0.437 2,398,178 0.4204 3.92%
2015-10-09 0 0.510 0.510 0.520 0.510 0.520 1,050,000 537,200 0.5116 0.398 0.398 0.405 0.398 0.405 1,346,570 0.3989 -1.92%
2015-10-08 0 0.520 0.510 0.530 0.500 0.530 3,930,000 2,010,800 0.5117 0.405 0.398 0.413 0.390 0.413 5,040,020 0.3990 1.96%
2015-10-07 0 0.510 0.500 0.510 0.500 0.510 2,120,000 1,072,000 0.5057 0.398 0.390 0.398 0.390 0.398 2,718,790 0.3943 3.03%
2015-10-06 0 0.495 0.490 0.495 0.490 0.510 500,000 246,300 0.4926 0.386 0.382 0.386 0.382 0.398 641,224 0.3841 1.02%
2015-10-05 0 0.490 0.495 0.500 0.490 0.510 1,250,000 621,050 0.4968 0.382 0.386 0.390 0.382 0.398 1,603,060 0.3874 0.00%
2015-10-02 0 0.490 0.480 0.490 0.475 0.490 720,000 350,300 0.4865 0.382 0.374 0.382 0.370 0.382 923,362 0.3794 5.38%
2015-09-30 0 0.465 0.465 0.480 0.460 0.510 6,230,000 3,022,150 0.4851 0.363 0.363 0.374 0.359 0.398 7,989,650 0.3783 2.20%
2015-09-29 0 0.455 0.450 0.465 0.450 0.480 190,000 86,050 0.4529 0.355 0.351 0.363 0.351 0.374 243,665 0.3531 -1.09%
2015-09-25 0 0.460 0.460 0.470 0.455 0.470 390,000 179,500 0.4603 0.359 0.359 0.366 0.355 0.366 500,155 0.3589 -1.08%
2015-09-24 0 0.465 0.460 0.470 0.455 0.480 350,000 162,550 0.4644 0.363 0.359 0.366 0.355 0.374 448,857 0.3621 -1.06%
2015-09-23 0 0.470 0.465 0.470 0.460 0.485 1,500,000 702,600 0.4684 0.366 0.363 0.366 0.359 0.378 1,923,672 0.3652 -2.08%
2015-09-22 0 0.480 0.480 0.490 0.480 0.500 730,000 357,450 0.4897 0.374 0.374 0.382 0.374 0.390 936,187 0.3818 -1.03%
2015-09-21 0 0.485 0.475 0.485 0.475 0.490 1,170,000 562,150 0.4805 0.378 0.370 0.378 0.370 0.382 1,500,464 0.3747 -1.02%
2015-09-18 0 0.490 0.480 0.490 0.480 0.510 1,230,000 600,850 0.4885 0.382 0.374 0.382 0.374 0.398 1,577,411 0.3809 1.03%
2015-09-17 0 0.485 0.480 0.485 0.480 0.500 640,000 309,550 0.4837 0.378 0.374 0.378 0.374 0.390 820,767 0.3771 0.00%
2015-09-16 0 0.485 0.485 0.490 0.480 0.490 940,000 454,150 0.4831 0.378 0.378 0.382 0.374 0.382 1,205,501 0.3767 1.04%
2015-09-15 0 0.480 0.470 0.480 0.470 0.490 930,000 442,000 0.4753 0.374 0.366 0.374 0.366 0.382 1,192,677 0.3706 -2.04%
2015-09-14 0 0.490 0.480 0.495 0.480 0.500 151,000 72,800 0.4821 0.382 0.374 0.386 0.374 0.390 193,650 0.3759 1.03%
2015-09-11 0 0.485 0.480 0.485 0.485 0.510 980,000 485,700 0.4956 0.378 0.374 0.378 0.378 0.398 1,256,799 0.3865 -1.02%
2015-09-10 0 0.490 0.480 0.495 0.485 0.500 150,000 73,800 0.4920 0.382 0.374 0.386 0.378 0.390 192,367 0.3836 -2.00%
2015-09-09 0 0.500 0.485 0.500 0.470 0.500 1,080,000 524,050 0.4852 0.390 0.378 0.390 0.366 0.390 1,385,044 0.3784 3.09%
2015-09-08 0 0.485 0.470 0.485 0.450 0.485 460,000 213,650 0.4645 0.378 0.366 0.378 0.351 0.378 589,926 0.3622 7.78%
2015-09-07 0 0.450 0.450 0.455 0.440 0.455 630,100 284,143 0.4509 0.351 0.351 0.355 0.343 0.355 808,070 0.3516 1.12%
2015-09-04 0 0.445 0.445 0.455 0.440 0.450 400,020 178,108 0.4452 0.347 0.347 0.355 0.343 0.351 513,005 0.3472 -2.20%
2015-09-02 0 0.455 0.450 0.460 0.445 0.465 1,230,000 553,750 0.4502 0.355 0.351 0.359 0.347 0.363 1,577,411 0.3510 -3.19%
2015-09-01 0 0.470 0.465 0.475 0.465 0.480 1,191,000 562,790 0.4725 0.366 0.363 0.370 0.363 0.374 1,527,395 0.3685 -2.08%
2015-08-31 0 0.480 0.470 0.480 0.470 0.500 1,030,000 498,000 0.4835 0.374 0.366 0.374 0.366 0.390 1,320,921 0.3770 -4.00%
2015-08-28 0 0.500 0.495 0.500 0.480 0.540 2,960,000 1,473,150 0.4977 0.390 0.386 0.390 0.374 0.421 3,796,046 0.3881 4.17%
2015-08-27 0 0.480 0.470 0.480 0.460 0.480 2,940,000 1,367,200 0.4650 0.374 0.366 0.374 0.359 0.374 3,770,397 0.3626 4.35%
2015-08-26 0 0.460 0.450 0.460 0.460 0.475 2,190,000 1,025,300 0.4682 0.359 0.351 0.359 0.359 0.370 2,808,561 0.3651 -1.08%
2015-08-25 0 0.465 0.455 0.465 0.450 0.475 1,810,000 832,450 0.4599 0.363 0.355 0.363 0.351 0.370 2,321,231 0.3586 -1.06%
2015-08-24 0 0.470 0.460 0.470 0.450 0.475 2,900,000 1,357,000 0.4679 0.366 0.359 0.366 0.351 0.370 3,719,099 0.3649 -7.84%
2015-08-21 0 0.510 0.500 0.510 0.490 0.520 3,567,243 1,797,154 0.5038 0.398 0.390 0.398 0.382 0.405 4,574,803 0.3928 -5.56%
2015-08-20 0 0.540 0.520 0.540 0.520 0.550 2,060,000 1,111,900 0.5398 0.421 0.405 0.421 0.405 0.429 2,641,843 0.4209 -1.82%
2015-08-19 0 0.550 0.540 0.550 0.550 0.560 720,000 401,100 0.5571 0.429 0.421 0.429 0.429 0.437 923,362 0.4344 -1.79%
2015-08-18 0 0.560 0.560 0.570 0.540 0.600 1,000,000 564,600 0.5646 0.437 0.437 0.444 0.421 0.468 1,282,448 0.4403 -3.45%
2015-08-17 0 0.580 0.570 0.580 0.580 0.600 610,000 356,200 0.5839 0.452 0.444 0.452 0.452 0.468 782,293 0.4553 -4.92%
2015-08-14 0 0.610 0.600 0.620 0.610 0.620 777,000 474,160 0.6102 0.476 0.468 0.483 0.476 0.483 996,462 0.4758 -3.17%
2015-08-13 0 0.630 0.610 0.630 0.600 0.630 890,000 553,700 0.6221 0.491 0.476 0.491 0.468 0.491 1,141,379 0.4851 3.28%
2015-08-12 0 0.610 0.600 0.620 0.590 0.650 1,970,000 1,205,200 0.6118 0.476 0.468 0.483 0.460 0.507 2,526,422 0.4770 -7.58%
2015-08-11 0 0.660 0.640 0.660 0.640 0.680 2,502,500 1,672,250 0.6682 0.515 0.499 0.515 0.499 0.530 3,209,326 0.5211 -1.49%
2015-08-10 0 0.670 0.650 0.670 0.620 0.670 3,140,000 2,040,900 0.6500 0.522 0.507 0.522 0.483 0.522 4,026,886 0.5068 4.69%
2015-08-07 0 0.640 0.630 0.640 0.630 0.660 2,320,000 1,493,500 0.6438 0.499 0.491 0.499 0.491 0.515 2,975,279 0.5020 0.00%
2015-08-06 0 0.640 0.630 0.640 0.610 0.650 1,480,000 944,900 0.6384 0.499 0.491 0.499 0.476 0.507 1,898,023 0.4978 3.23%
2015-08-05 0 0.620 0.620 0.630 0.620 0.630 680,000 425,800 0.6262 0.483 0.483 0.491 0.483 0.491 872,065 0.4883 -3.12%
2015-08-04 0 0.640 0.620 0.650 0.630 0.650 1,374,000 874,500 0.6365 0.499 0.483 0.507 0.491 0.507 1,762,083 0.4963 -1.54%
2015-08-03 0 0.650 0.640 0.650 0.630 0.710 3,180,000 2,100,100 0.6604 0.507 0.499 0.507 0.491 0.554 4,078,184 0.5150 -7.14%
2015-07-31 0 0.700 0.690 0.710 0.700 0.720 3,648,000 2,573,980 0.7056 0.546 0.538 0.554 0.546 0.561 4,678,370 0.5502 -1.41%
2015-07-30 0 0.710 0.700 0.710 0.700 0.750 9,162,110 6,569,952 0.7171 0.554 0.546 0.554 0.546 0.585 11,749,929 0.5591 -7.79%
2015-07-29 0 0.770 0.740 0.770 0.720 0.810 1,780,000 1,363,300 0.7659 0.600 0.577 0.600 0.561 0.632 2,282,757 0.5972 4.05%
2015-07-28 0 0.740 0.740 0.760 0.710 0.780 2,840,000 2,102,200 0.7402 0.577 0.577 0.593 0.554 0.608 3,642,152 0.5772 4.23%
2015-07-27 0 0.710 0.700 0.710 0.700 0.810 5,020,500 3,674,245 0.7318 0.554 0.546 0.554 0.546 0.632 6,438,530 0.5707 -13.41%
2015-07-24 0 0.820 0.810 0.820 0.760 0.840 5,220,000 4,184,500 0.8016 0.639 0.632 0.639 0.593 0.655 6,694,378 0.6251 2.50%
2015-07-23 0 0.800 0.790 0.810 0.720 0.820 8,730,000 6,906,500 0.7911 0.624 0.616 0.632 0.561 0.639 11,195,770 0.6169 12.68%
2015-07-22 0 0.710 0.700 0.710 0.700 0.720 690,000 485,900 0.7042 0.554 0.546 0.554 0.546 0.561 884,889 0.5491 0.00%
2015-07-21 0 0.710 0.710 0.720 0.700 0.740 1,093,333 782,366 0.7156 0.554 0.554 0.561 0.546 0.577 1,402,143 0.5580 2.90%
2015-07-20 0 0.690 0.690 0.710 0.690 0.710 1,422,000 992,840 0.6982 0.538 0.538 0.554 0.538 0.554 1,823,641 0.5444 -1.43%
2015-07-17 0 0.700 0.700 0.710 0.690 0.710 840,000 584,700 0.6961 0.546 0.546 0.554 0.538 0.554 1,077,256 0.5428 1.45%
2015-07-16 0 0.690 0.680 0.700 0.690 0.700 403,333 278,333 0.6901 0.538 0.530 0.546 0.538 0.546 517,254 0.5381 1.47%
2015-07-15 0 0.680 0.680 0.690 0.670 0.700 551,666 376,499 0.6825 0.530 0.530 0.538 0.522 0.546 707,483 0.5322 -1.45%
2015-07-14 0 0.690 0.690 0.700 0.690 0.720 120,000 84,300 0.7025 0.538 0.538 0.546 0.538 0.561 153,894 0.5478 -4.17%
2015-07-13 0 0.720 0.720 0.740 0.640 0.720 1,350,000 915,600 0.6782 0.561 0.561 0.577 0.499 0.561 1,731,305 0.5288 7.46%
2015-07-10 0 0.670 0.650 0.680 0.660 0.690 1,780,000 1,206,800 0.6780 0.522 0.507 0.530 0.515 0.538 2,282,757 0.5287 -1.47%
2015-07-09 0 0.680 0.660 0.680 0.510 0.690 720,000 452,200 0.6281 0.530 0.515 0.530 0.398 0.538 923,362 0.4897 36.00%
2015-07-08 0 0.500 0.475 0.520 0.420 0.600 2,440,000 1,296,950 0.5315 0.390 0.370 0.405 0.327 0.468 3,129,173 0.4145 -19.35%
2015-07-07 0 0.620 0.600 0.620 0.580 0.640 660,000 406,700 0.6162 0.483 0.468 0.483 0.452 0.499 846,416 0.4805 0.00%
2015-07-06 0 0.620 0.620 0.630 0.590 0.710 3,960,000 2,559,600 0.6464 0.483 0.483 0.491 0.460 0.554 5,078,494 0.5040 -16.22%
2015-07-03 0 0.740 0.710 0.750 0.680 0.780 1,720,000 1,219,600 0.7091 0.577 0.554 0.585 0.530 0.608 2,205,810 0.5529 -5.13%
2015-07-02 0 0.780 0.770 0.790 0.760 0.820 690,000 538,500 0.7804 0.608 0.600 0.616 0.593 0.639 884,889 0.6086 -5.45%
2015-06-30 0 0.850 0.840 0.870 0.760 0.880 4,130,000 3,479,000 0.8424 0.643 0.636 0.658 0.575 0.666 5,457,010 0.6375 6.25%
2015-06-29 0 0.800 0.790 0.810 0.780 0.830 1,040,135 824,311 0.7925 0.605 0.598 0.613 0.590 0.628 1,374,341 0.5998 -3.61%
2015-06-26 0 0.830 0.830 0.850 0.820 0.870 1,590,010 1,368,708 0.8608 0.628 0.628 0.643 0.621 0.658 2,100,896 0.6515 -4.60%
2015-06-25 0 0.870 0.870 0.880 0.850 0.890 1,350,000 1,164,100 0.8623 0.658 0.658 0.666 0.643 0.674 1,783,768 0.6526 1.16%
2015-06-24 0 0.860 0.860 0.880 0.810 0.880 3,975,725 3,362,816 0.8458 0.651 0.651 0.666 0.613 0.666 5,253,165 0.6402 7.50%
2015-06-23 0 0.800 0.780 0.800 0.780 0.810 1,380,150 1,095,318 0.7936 0.605 0.590 0.605 0.590 0.613 1,823,606 0.6006 2.56%
2015-06-22 0 0.780 0.770 0.780 0.750 0.800 1,760,050 1,343,739 0.7635 0.590 0.583 0.590 0.568 0.605 2,325,572 0.5778 -2.50%
2015-06-19 0 0.800 0.790 0.800 0.780 0.860 2,280,515 1,843,812 0.8085 0.605 0.598 0.605 0.590 0.651 3,013,267 0.6119 -3.61%
2015-06-18 0 0.830 0.820 0.840 0.830 0.840 560,000 465,800 0.8318 0.628 0.621 0.636 0.628 0.636 739,934 0.6295 -3.49%
2015-06-17 0 0.860 0.850 0.860 0.840 0.860 910,000 777,400 0.8543 0.651 0.643 0.651 0.636 0.651 1,202,392 0.6465 2.38%
2015-06-16 0 0.840 0.820 0.840 0.820 0.840 230,000 190,600 0.8287 0.636 0.621 0.636 0.621 0.636 303,901 0.6272 0.00%
2015-06-15 0 0.840 0.830 0.850 0.810 0.870 2,270,000 1,917,400 0.8447 0.636 0.628 0.643 0.613 0.658 2,999,374 0.6393 -2.33%
2015-06-12 0 0.860 0.860 0.870 0.840 0.870 610,000 524,800 0.8603 0.651 0.651 0.658 0.636 0.658 805,999 0.6511 0.00%
2015-06-11 0 0.860 0.860 0.880 0.840 0.880 900,000 772,100 0.8579 0.651 0.651 0.666 0.636 0.666 1,189,179 0.6493 -2.27%
2015-06-10 0 0.880 0.880 0.900 0.860 0.920 1,360,000 1,207,100 0.8876 0.666 0.666 0.681 0.651 0.696 1,796,982 0.6717 0.57%
2015-06-09 0 0.880 0.880 0.890 0.840 0.880 2,565,000 2,219,700 0.8654 0.662 0.662 0.670 0.632 0.662 3,408,527 0.6512 -1.12%
2015-06-08 0 0.890 0.890 0.900 0.890 0.950 2,120,000 1,947,300 0.9185 0.670 0.670 0.677 0.670 0.715 2,817,184 0.6912 -4.30%
2015-06-05 0 0.930 0.920 0.930 0.920 1.020 5,180,000 4,929,200 0.9516 0.700 0.692 0.700 0.692 0.768 6,883,496 0.7161 4.49%
2015-06-04 0 0.890 0.880 0.900 0.840 0.920 3,910,000 3,378,500 0.8641 0.670 0.662 0.677 0.632 0.692 5,195,844 0.6502 -1.11%
2015-06-03 0 0.900 0.890 0.900 0.860 0.920 3,750,000 3,320,200 0.8854 0.677 0.670 0.677 0.647 0.692 4,983,226 0.6663 1.12%
2015-06-02 0 0.890 0.890 0.900 0.880 0.930 790,000 701,300 0.8877 0.670 0.670 0.677 0.662 0.700 1,049,800 0.6680 -1.11%
2015-06-01 0 0.900 0.890 0.900 0.880 0.910 1,710,000 1,520,300 0.8891 0.677 0.670 0.677 0.662 0.685 2,272,351 0.6690 0.00%
2015-05-29 0 0.900 0.890 0.920 0.890 0.930 2,660,000 2,445,000 0.9192 0.677 0.670 0.692 0.670 0.700 3,534,768 0.6917 0.00%
2015-05-28 0 0.900 0.880 0.900 0.900 0.980 2,760,000 2,550,800 0.9242 0.677 0.662 0.677 0.677 0.737 3,667,654 0.6955 -2.17%
2015-05-27 0 0.920 0.910 0.920 0.880 0.920 2,780,000 2,522,500 0.9074 0.692 0.685 0.692 0.662 0.692 3,694,232 0.6828 4.55%
2015-05-26 0 0.880 0.880 0.900 0.840 0.940 4,240,000 3,800,000 0.8962 0.662 0.662 0.677 0.632 0.707 5,634,368 0.6744 6.02%
2015-05-22 0 0.830 0.830 0.840 0.820 0.890 5,270,000 4,496,600 0.8532 0.625 0.625 0.632 0.617 0.670 7,003,094 0.6421 -2.35%
2015-05-21 0 0.850 0.850 0.860 0.850 0.870 1,030,000 888,800 0.8629 0.640 0.640 0.647 0.640 0.655 1,368,726 0.6494 -1.16%
2015-05-20 0 0.860 0.850 0.860 0.850 0.900 1,140,000 990,400 0.8688 0.647 0.640 0.647 0.640 0.677 1,514,901 0.6538 -4.44%
2015-05-19 0 0.900 0.900 0.910 0.860 0.900 1,600,000 1,412,800 0.8830 0.677 0.677 0.685 0.647 0.677 2,126,176 0.6645 3.45%
2015-05-18 0 0.870 0.870 0.880 0.860 0.880 820,000 714,100 0.8709 0.655 0.655 0.662 0.647 0.662 1,089,665 0.6553 -3.33%
2015-05-15 0 0.900 0.890 0.900 0.890 0.920 2,245,000 2,022,000 0.9007 0.677 0.670 0.677 0.670 0.692 2,983,291 0.6778 1.12%
2015-05-14 0 0.890 0.860 0.890 0.870 0.940 2,823,000 2,541,790 0.9004 0.670 0.647 0.670 0.655 0.707 3,751,373 0.6776 2.30%
2015-05-13 0 0.870 0.870 0.880 0.850 0.930 3,150,000 2,758,800 0.8758 0.655 0.655 0.662 0.640 0.700 4,185,910 0.6591 -3.33%
2015-05-12 0 0.900 0.890 0.900 0.850 1.000 5,251,666 4,830,566 0.9198 0.677 0.670 0.677 0.640 0.753 6,978,730 0.6922 -6.25%
2015-05-11 0 0.960 0.950 0.960 0.860 1.070 23,814,781 23,133,770 0.9714 0.722 0.715 0.722 0.647 0.805 31,646,517 0.7310 23.08%
2015-05-08 0 0.780 0.770 0.780 0.770 0.800 5,330,000 4,166,800 0.7818 0.587 0.579 0.587 0.579 0.602 7,082,825 0.5883 4.00%
2015-05-07 0 0.750 0.740 0.760 0.740 0.780 6,230,000 4,784,900 0.7680 0.564 0.557 0.572 0.557 0.587 8,278,800 0.5780 -3.85%
2015-05-06 0 0.780 0.780 0.790 0.770 0.800 4,060,000 3,205,700 0.7896 0.587 0.587 0.594 0.579 0.602 5,395,173 0.5942 2.63%
2015-05-05 0 0.760 0.750 0.760 0.750 0.790 2,180,000 1,679,500 0.7704 0.572 0.564 0.572 0.564 0.594 2,896,915 0.5798 2.70%
2015-05-04 0 0.740 0.730 0.750 0.710 0.770 1,788,000 1,289,540 0.7212 0.557 0.549 0.564 0.534 0.579 2,376,002 0.5427 4.23%
2015-04-30 0 0.710 0.710 0.720 0.700 0.710 5,000,000 3,524,900 0.7050 0.534 0.534 0.542 0.527 0.534 6,644,302 0.5305 -2.74%
2015-04-29 0 0.730 0.720 0.730 0.720 0.740 3,590,000 2,617,700 0.7292 0.549 0.542 0.549 0.542 0.557 4,770,609 0.5487 0.00%
2015-04-28 0 0.730 0.720 0.730 0.720 0.750 1,420,000 1,031,400 0.7263 0.549 0.542 0.549 0.542 0.564 1,886,982 0.5466 0.00%
2015-04-27 0 0.730 0.720 0.740 0.710 0.750 4,080,000 2,948,500 0.7227 0.549 0.542 0.557 0.534 0.564 5,421,750 0.5438 1.39%
2015-04-24 0 0.720 0.720 0.770 0.690 0.750 480,000 346,300 0.7215 0.542 0.542 0.579 0.519 0.564 637,853 0.5429 -1.37%
2015-04-23 0 0.730 0.720 0.750 0.720 0.750 800,000 588,800 0.7360 0.549 0.542 0.564 0.542 0.564 1,063,088 0.5539 -5.19%
2015-04-22 0 0.770 0.750 0.770 0.750 0.770 586,000 442,220 0.7546 0.579 0.564 0.579 0.564 0.579 778,712 0.5679 2.67%
2015-04-21 0 0.750 0.750 0.770 0.720 0.780 650,000 499,700 0.7688 0.564 0.564 0.579 0.542 0.587 863,759 0.5785 4.17%
2015-04-20 0 0.720 0.710 0.730 0.700 0.740 220,000 158,100 0.7186 0.542 0.534 0.549 0.527 0.557 292,349 0.5408 -2.70%
2015-04-17 0 0.740 0.740 0.750 0.740 0.790 1,220,000 934,500 0.7660 0.557 0.557 0.564 0.557 0.594 1,621,210 0.5764 -3.90%
2015-04-16 0 0.770 0.760 0.770 0.730 0.770 1,600,000 1,194,700 0.7467 0.579 0.572 0.579 0.549 0.579 2,126,176 0.5619 2.67%
2015-04-15 0 0.750 0.740 0.760 0.750 0.820 750,000 575,200 0.7669 0.564 0.557 0.572 0.564 0.617 996,645 0.5771 -5.06%
2015-04-14 0 0.790 0.760 0.790 0.770 0.860 1,913,500 1,561,240 0.8159 0.594 0.572 0.594 0.579 0.647 2,542,774 0.6140 -3.66%
2015-04-13 0 0.820 0.810 0.820 0.700 0.820 3,820,000 2,945,900 0.7712 0.617 0.610 0.617 0.527 0.617 5,076,246 0.5803 17.14%
2015-04-10 0 0.700 0.700 0.720 0.700 0.750 1,880,000 1,373,300 0.7305 0.527 0.527 0.542 0.527 0.564 2,498,257 0.5497 -2.78%
2015-04-09 0 0.720 0.720 0.740 0.700 0.760 3,600,000 2,585,300 0.7181 0.542 0.542 0.557 0.527 0.572 4,783,897 0.5404 0.00%
2015-04-08 0 0.720 0.700 0.720 0.650 0.720 5,242,500 3,690,450 0.7039 0.542 0.527 0.542 0.489 0.542 6,966,550 0.5297 5.88%
2015-04-02 0 0.680 0.670 0.680 0.620 0.680 890,000 583,900 0.6561 0.512 0.504 0.512 0.467 0.512 1,182,686 0.4937 1.49%
2015-04-01 0 0.670 0.660 0.670 0.660 0.680 510,000 340,800 0.6682 0.504 0.497 0.504 0.497 0.512 677,719 0.5029 -1.47%
2015-03-31 0 0.680 0.670 0.680 0.620 0.680 650,000 422,900 0.6506 0.512 0.504 0.512 0.467 0.512 863,759 0.4896 7.94%
2015-03-30 0 0.630 0.630 0.650 0.630 0.650 900,000 577,600 0.6418 0.474 0.474 0.489 0.474 0.489 1,195,974 0.4830 -4.55%
2015-03-27 0 0.660 0.660 0.670 0.660 0.680 510,000 342,600 0.6718 0.497 0.497 0.504 0.497 0.512 677,719 0.5055 0.00%
2015-03-26 0 0.660 0.660 0.670 0.650 0.710 1,050,000 712,300 0.6784 0.497 0.497 0.504 0.489 0.534 1,395,303 0.5105 -5.71%
2015-03-25 0 0.700 0.670 0.700 0.580 0.720 5,220,000 3,408,000 0.6529 0.527 0.504 0.527 0.436 0.542 6,936,651 0.4913 20.69%
2015-03-24 0 0.580 0.560 0.580 0.570 0.580 250,000 144,600 0.5784 0.436 0.421 0.436 0.429 0.436 332,215 0.4353 3.57%
2015-03-23 0 0.560 0.560 0.580 0.560 0.580 430,000 248,700 0.5784 0.421 0.421 0.436 0.421 0.436 571,410 0.4352 -3.45%
2015-03-20 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 0.436 0.436 0.444 0.436 0.436 13,289 0.4365 0.00%
2015-03-19 0 0.580 0.570 0.580 0.570 0.580 270,000 154,100 0.5707 0.436 0.429 0.436 0.429 0.436 358,792 0.4295 1.75%
2015-03-18 0 0.570 0.560 0.590 0.570 0.600 560,000 326,200 0.5825 0.429 0.421 0.444 0.429 0.452 744,162 0.4383 1.79%
2015-03-17 0 0.560 0.560 0.590 0.550 0.580 1,130,000 635,600 0.5625 0.421 0.421 0.444 0.414 0.436 1,501,612 0.4233 -5.08%
2015-03-16 0 0.590 0.570 0.590 0.570 0.590 130,000 75,100 0.5777 0.444 0.429 0.444 0.429 0.444 172,752 0.4347 0.00%
2015-03-13 0 0.590 0.570 0.590 - - 70,000 41,300 0.5900 0.444 0.429 0.444 - - 93,020 0.4440 0.00%
2015-03-12 0 0.590 0.580 0.590 0.590 0.610 500,000 299,400 0.5988 0.444 0.436 0.444 0.444 0.459 664,430 0.4506 -1.67%
2015-03-11 0 0.600 0.590 0.600 0.590 0.600 370,000 221,500 0.5986 0.452 0.444 0.452 0.444 0.452 491,678 0.4505 0.00%
2015-03-10 0 0.600 0.600 0.610 0.560 0.600 180,000 104,600 0.5811 0.452 0.452 0.459 0.421 0.452 239,195 0.4373 5.26%
2015-03-09 0 0.570 0.570 0.590 0.570 0.580 160,000 92,400 0.5775 0.429 0.429 0.444 0.429 0.436 212,618 0.4346 -5.00%
2015-03-06 0 0.600 0.590 0.600 0.600 0.620 500,000 303,600 0.6072 0.452 0.444 0.452 0.452 0.467 664,430 0.4569 0.00%
2015-03-05 0 0.600 0.600 0.620 0.560 0.600 190,000 109,300 0.5753 0.452 0.452 0.467 0.421 0.452 252,483 0.4329 0.00%
2015-03-04 0 0.600 0.560 0.600 - - 0 0 - 0.452 0.421 0.452 - - 0 - 0.00%
2015-03-03 0 0.600 0.590 0.620 0.590 0.600 70,000 41,900 0.5986 0.452 0.444 0.467 0.444 0.452 93,020 0.4504 3.45%
2015-03-02 0 0.580 0.580 0.600 0.580 0.610 110,000 65,600 0.5964 0.436 0.436 0.452 0.436 0.459 146,175 0.4488 -3.33%
2015-02-27 0 0.600 0.590 0.600 0.600 0.610 200,000 121,200 0.6060 0.452 0.444 0.452 0.452 0.459 265,772 0.4560 0.00%
2015-02-26 0 0.600 0.580 0.600 0.600 0.600 270,000 162,000 0.6000 0.452 0.436 0.452 0.452 0.452 358,792 0.4515 3.45%
2015-02-25 0 0.580 0.570 0.580 0.580 0.600 320,000 191,200 0.5975 0.436 0.429 0.436 0.436 0.452 425,235 0.4496 -3.33%
2015-02-24 0 0.600 0.590 0.600 0.590 0.600 330,000 195,600 0.5927 0.452 0.444 0.452 0.444 0.452 438,524 0.4460 -3.23%
2015-02-23 0 0.620 0.590 0.620 0.620 0.620 20,000 12,400 0.6200 0.467 0.444 0.467 0.467 0.467 26,577 0.4666 0.00%
2015-02-18 0 0.620 0.590 0.620 0.600 0.620 60,000 36,400 0.6067 0.467 0.444 0.467 0.452 0.467 79,732 0.4565 3.33%
2015-02-17 0 0.600 0.580 0.600 0.550 0.600 2,530,000 1,393,000 0.5506 0.452 0.436 0.452 0.414 0.452 3,362,017 0.4143 11.11%
2015-02-16 0 0.540 0.520 0.540 - - 0 0 - 0.406 0.391 0.406 - - 0 - 0.00%
2015-02-13 0 0.540 0.530 0.550 - - 0 0 - 0.406 0.399 0.414 - - 0 - 0.00%
2015-02-12 0 0.540 0.520 0.550 - - 0 0 - 0.406 0.391 0.414 - - 0 - 0.00%
2015-02-11 0 0.540 0.530 0.550 0.540 0.540 150,000 81,000 0.5400 0.406 0.399 0.414 0.406 0.406 199,329 0.4064 1.89%
2015-02-10 0 0.530 0.530 0.550 0.530 0.530 60,000 31,800 0.5300 0.399 0.399 0.414 0.399 0.399 79,732 0.3988 1.92%
2015-02-09 0 0.520 0.510 0.540 0.510 0.520 130,000 67,500 0.5192 0.391 0.384 0.406 0.384 0.391 172,752 0.3907 0.00%
2015-02-06 0 0.520 0.520 0.540 0.520 0.540 480,000 252,800 0.5267 0.391 0.391 0.406 0.391 0.406 637,853 0.3963 -1.89%
2015-02-05 0 0.530 0.530 0.550 0.530 0.550 120,000 64,800 0.5400 0.399 0.399 0.414 0.399 0.414 159,463 0.4064 -3.64%
2015-02-04 0 0.550 0.550 0.590 - - 0 0 - 0.414 0.414 0.444 - - 0 - 0.00%
2015-02-03 0 0.550 0.540 0.590 0.540 0.550 360,000 195,700 0.5436 0.414 0.406 0.444 0.406 0.414 478,390 0.4091 3.77%
2015-02-02 0 0.530 0.530 0.550 0.530 0.540 1,020,000 541,000 0.5304 0.399 0.399 0.414 0.399 0.406 1,355,438 0.3991 -1.85%
2015-01-30 0 0.540 0.540 0.580 0.540 0.550 70,000 38,000 0.5429 0.406 0.406 0.436 0.406 0.414 93,020 0.4085 -1.82%
2015-01-29 0 0.550 0.550 0.570 0.550 0.550 40,000 22,000 0.5500 0.414 0.414 0.429 0.414 0.414 53,154 0.4139 -1.79%
2015-01-28 0 0.560 0.560 0.580 0.550 0.560 60,000 33,200 0.5533 0.421 0.421 0.436 0.414 0.421 79,732 0.4164 0.00%
2015-01-27 0 0.560 0.540 0.580 0.530 0.560 80,000 44,000 0.5500 0.421 0.406 0.436 0.399 0.421 106,309 0.4139 5.66%
2015-01-26 0 0.530 0.530 0.550 0.530 0.540 132,500 71,150 0.5370 0.399 0.399 0.414 0.399 0.406 176,074 0.4041 -3.64%
2015-01-23 0 0.550 0.550 0.560 0.530 0.550 150,000 81,000 0.5400 0.414 0.414 0.421 0.399 0.414 199,329 0.4064 -1.79%
2015-01-22 0 0.560 0.540 0.560 0.530 0.560 110,000 59,400 0.5400 0.421 0.406 0.421 0.399 0.421 146,175 0.4064 1.82%
2015-01-21 0 0.550 0.530 0.560 0.550 0.560 400,000 221,900 0.5548 0.414 0.399 0.421 0.414 0.421 531,544 0.4175 0.00%
2015-01-20 0 0.550 0.540 0.550 0.530 0.550 80,000 42,600 0.5325 0.414 0.406 0.414 0.399 0.414 106,309 0.4007 0.00%
2015-01-19 0 0.550 0.550 0.560 0.550 0.550 230,000 126,500 0.5500 0.414 0.414 0.421 0.414 0.414 305,638 0.4139 -3.51%
2015-01-16 0 0.570 0.550 0.590 0.570 0.600 260,000 151,800 0.5838 0.429 0.414 0.444 0.429 0.452 345,504 0.4394 0.00%
2015-01-15 0 0.570 0.560 0.580 0.560 0.580 380,000 215,100 0.5661 0.429 0.421 0.436 0.421 0.436 504,967 0.4260 1.79%
2015-01-14 0 0.560 0.550 0.580 0.550 0.560 80,000 44,200 0.5525 0.421 0.414 0.436 0.414 0.421 106,309 0.4158 -3.45%
2015-01-13 0 0.580 0.560 0.580 0.580 0.590 330,000 194,300 0.5888 0.436 0.421 0.436 0.436 0.444 438,524 0.4431 0.00%
2015-01-12 0 0.580 0.580 0.600 0.550 0.600 390,000 229,800 0.5892 0.436 0.436 0.452 0.414 0.452 518,256 0.4434 -1.69%
2015-01-09 0 0.590 0.550 0.600 0.590 0.590 73,000 42,950 0.5884 0.444 0.414 0.452 0.444 0.444 97,007 0.4428 0.00%
2015-01-08 0 0.590 0.590 0.600 0.590 0.590 130,000 76,700 0.5900 0.444 0.444 0.452 0.444 0.444 172,752 0.4440 -1.67%
2015-01-07 0 0.600 0.590 0.600 - - 4,500 2,640 0.5867 0.452 0.444 0.452 - - 5,980 0.4415 0.00%
2015-01-06 0 0.600 0.600 0.620 0.580 0.620 205,000 124,850 0.6090 0.452 0.452 0.467 0.436 0.467 272,416 0.4583 0.00%
2015-01-05 0 0.600 0.580 0.600 0.560 0.600 160,000 94,100 0.5881 0.452 0.436 0.452 0.421 0.452 212,618 0.4426 0.00%
2015-01-02 0 0.600 0.590 0.620 0.550 0.680 590,000 353,700 0.5995 0.452 0.444 0.467 0.414 0.512 784,028 0.4511 9.09%
2014-12-31 0 0.550 0.550 0.580 0.550 0.550 40,000 22,000 0.5500 0.414 0.414 0.436 0.414 0.414 53,154 0.4139 0.00%
2014-12-30 0 0.550 0.540 0.560 0.550 0.550 370,000 203,500 0.5500 0.414 0.406 0.421 0.414 0.414 491,678 0.4139 0.00%
2014-12-29 0 0.550 0.540 0.570 0.550 0.570 640,000 362,200 0.5659 0.414 0.406 0.429 0.414 0.429 850,471 0.4259 -1.79%
2014-12-24 0 0.560 0.550 0.570 0.550 0.560 80,000 44,200 0.5525 0.421 0.414 0.429 0.414 0.421 106,309 0.4158 -1.75%
2014-12-23 0 0.570 0.550 0.570 0.550 0.580 170,000 94,800 0.5576 0.429 0.414 0.429 0.414 0.436 225,906 0.4196 0.00%
2014-12-22 0 0.570 0.570 0.590 0.570 0.590 400,000 233,800 0.5845 0.429 0.429 0.444 0.429 0.444 531,544 0.4399 -1.72%
2014-12-19 0 0.580 0.570 0.580 0.570 0.580 410,000 236,000 0.5756 0.436 0.429 0.436 0.429 0.436 544,833 0.4332 -3.33%
2014-12-18 0 0.600 0.590 0.610 0.600 0.600 400,000 240,000 0.6000 0.452 0.444 0.459 0.452 0.452 531,544 0.4515 1.69%
2014-12-17 0 0.590 0.590 0.620 0.590 0.610 690,000 414,100 0.6001 0.444 0.444 0.467 0.444 0.459 916,914 0.4516 -4.84%
2014-12-16 0 0.620 0.610 0.620 0.620 0.630 110,000 68,300 0.6209 0.467 0.459 0.467 0.467 0.474 146,175 0.4672 -1.59%
2014-12-15 0 0.630 0.640 0.650 0.610 0.630 250,000 156,600 0.6264 0.474 0.482 0.489 0.459 0.474 332,215 0.4714 1.61%
2014-12-12 0 0.620 0.610 0.630 0.580 0.660 650,000 408,800 0.6289 0.467 0.459 0.474 0.436 0.497 863,759 0.4733 5.08%
2014-12-11 0 0.590 0.590 0.620 0.590 0.600 140,000 82,700 0.5907 0.444 0.444 0.467 0.444 0.452 186,040 0.4445 -6.35%
2014-12-10 0 0.630 0.620 0.630 0.620 0.630 170,000 106,900 0.6288 0.474 0.467 0.474 0.467 0.474 225,906 0.4732 1.61%
2014-12-09 0 0.620 0.610 0.620 0.610 0.630 920,000 568,700 0.6182 0.467 0.459 0.467 0.459 0.474 1,222,551 0.4652 3.33%
2014-12-08 0 0.600 0.600 0.630 0.600 0.650 870,000 544,000 0.6253 0.452 0.452 0.474 0.452 0.489 1,156,108 0.4705 -6.25%
2014-12-05 0 0.640 0.630 0.640 0.620 0.670 1,371,667 875,633 0.6384 0.482 0.474 0.482 0.467 0.504 1,822,754 0.4804 3.23%
2014-12-04 0 0.620 0.610 0.620 0.570 0.620 2,340,000 1,376,300 0.5882 0.467 0.459 0.467 0.429 0.467 3,109,533 0.4426 3.33%
2014-12-03 0 0.600 0.590 0.610 0.570 0.600 1,780,000 1,053,700 0.5920 0.452 0.444 0.459 0.429 0.452 2,365,371 0.4455 -3.23%
2014-12-02 0 0.620 0.610 0.620 0.600 0.620 2,090,000 1,264,900 0.6052 0.467 0.459 0.467 0.452 0.467 2,777,318 0.4554 -1.59%
2014-12-01 0 0.630 0.620 0.640 0.620 0.660 1,360,000 861,500 0.6335 0.474 0.467 0.482 0.467 0.497 1,807,250 0.4767 -7.35%
2014-11-28 0 0.680 0.660 0.680 0.660 0.680 880,000 590,000 0.6705 0.512 0.497 0.512 0.497 0.512 1,169,397 0.5045 3.03%
2014-11-27 0 0.660 0.660 0.680 0.660 0.700 1,110,000 748,900 0.6747 0.497 0.497 0.512 0.497 0.527 1,475,035 0.5077 -2.94%
2014-11-26 0 0.680 0.660 0.680 0.640 0.700 2,130,000 1,408,600 0.6613 0.512 0.497 0.512 0.482 0.527 2,830,472 0.4977 -1.45%
2014-11-25 0 0.690 0.680 0.690 0.680 0.700 470,000 325,400 0.6923 0.519 0.512 0.519 0.512 0.527 624,564 0.5210 0.00%
2014-11-24 0 0.690 0.680 0.700 0.690 0.740 1,520,000 1,088,200 0.7159 0.519 0.512 0.527 0.519 0.557 2,019,868 0.5387 -5.48%
2014-11-21 0 0.730 0.710 0.730 0.710 0.750 1,070,000 772,500 0.7220 0.549 0.534 0.549 0.534 0.564 1,421,881 0.5433 2.82%
2014-11-20 0 0.710 0.700 0.710 0.680 0.720 1,440,000 1,004,800 0.6978 0.534 0.527 0.534 0.512 0.542 1,913,559 0.5251 -1.39%
2014-11-19 0 0.720 0.700 0.720 0.700 0.760 2,250,000 1,637,000 0.7276 0.542 0.527 0.542 0.527 0.572 2,989,936 0.5475 -6.49%
2014-11-18 0 0.770 0.760 0.770 0.760 0.820 2,330,000 1,792,000 0.7691 0.579 0.572 0.579 0.572 0.617 3,096,245 0.5788 -4.94%
2014-11-17 0 0.810 0.810 0.820 0.800 0.850 3,040,000 2,501,000 0.8227 0.610 0.610 0.617 0.602 0.640 4,039,735 0.6191 -2.41%
2014-11-14 0 0.830 0.820 0.830 0.760 0.860 9,666,000 7,927,660 0.8202 0.625 0.617 0.625 0.572 0.647 12,844,764 0.6172 7.79%
2014-11-13 0 0.770 0.760 0.770 0.760 0.820 5,214,250 4,086,130 0.7836 0.579 0.572 0.579 0.572 0.617 6,929,010 0.5897 -3.75%
2014-11-12 0 0.800 0.790 0.810 0.690 0.830 10,090,000 7,819,100 0.7749 0.602 0.594 0.610 0.519 0.625 13,408,201 0.5832 9.59%
2014-11-11 0 0.730 0.720 0.730 0.680 0.730 2,400,000 1,693,800 0.7058 0.549 0.542 0.549 0.512 0.549 3,189,265 0.5311 7.35%
2014-11-10 0 0.680 0.680 0.690 0.660 0.690 2,223,211 1,505,787 0.6773 0.512 0.512 0.519 0.497 0.519 2,954,337 0.5097 3.03%
2014-11-07 0 0.660 0.660 0.680 0.660 0.710 3,710,000 2,518,600 0.6789 0.497 0.497 0.512 0.497 0.534 4,930,072 0.5109 -7.04%
2014-11-06 0 0.710 0.700 0.720 0.700 0.780 8,824,333 6,440,783 0.7299 0.534 0.527 0.542 0.527 0.587 11,726,306 0.5493 -8.97%
2014-11-05 0 0.780 0.770 0.780 0.680 0.780 26,711,696 19,649,104 0.7356 0.587 0.579 0.587 0.512 0.587 35,496,113 0.5536 18.18%
2014-11-04 0 0.660 0.650 0.660 0.540 0.680 15,448,333 9,771,016 0.6325 0.497 0.489 0.497 0.406 0.512 20,528,677 0.4760 22.22%
2014-11-03 0 0.540 0.540 0.550 0.540 0.550 950,000 515,300 0.5424 0.406 0.406 0.414 0.406 0.414 1,262,417 0.4082 1.89%
2014-10-31 0 0.530 0.520 0.540 0.530 0.530 1,000,000 530,000 0.5300 0.399 0.391 0.406 0.399 0.399 1,328,860 0.3988 0.00%
2014-10-30 0 0.530 0.510 0.540 0.520 0.530 380,000 201,200 0.5295 0.399 0.384 0.406 0.391 0.399 504,967 0.3984 1.92%
2014-10-29 0 0.520 0.520 0.530 0.520 0.520 80,000 41,600 0.5200 0.391 0.391 0.399 0.391 0.391 106,309 0.3913 -1.89%
2014-10-28 0 0.530 0.510 0.530 0.520 0.530 70,000 36,600 0.5229 0.399 0.384 0.399 0.391 0.399 93,020 0.3935 1.92%
2014-10-27 0 0.520 0.520 0.530 0.520 0.520 70,000 36,400 0.5200 0.391 0.391 0.399 0.391 0.391 93,020 0.3913 0.00%
2014-10-24 0 0.520 0.510 0.530 0.510 0.520 390,000 202,400 0.5190 0.391 0.384 0.399 0.384 0.391 518,256 0.3905 1.96%
2014-10-23 0 0.510 0.510 0.530 0.510 0.520 400,000 205,800 0.5145 0.384 0.384 0.399 0.384 0.391 531,544 0.3872 0.00%
2014-10-22 0 0.510 0.510 0.530 0.510 0.510 10,000 5,100 0.5100 0.384 0.384 0.399 0.384 0.384 13,289 0.3838 0.00%
2014-10-21 0 0.510 0.510 0.540 0.510 0.510 100,000 51,000 0.5100 0.384 0.384 0.406 0.384 0.384 132,886 0.3838 -1.92%
2014-10-20 0 0.520 0.520 0.540 0.520 0.520 130,000 67,600 0.5200 0.391 0.391 0.406 0.391 0.391 172,752 0.3913 0.00%
2014-10-17 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.391 0.391 0.399 0.391 0.391 265,772 0.3913 0.00%
2014-10-16 0 0.520 0.510 0.530 0.520 0.520 220,000 114,400 0.5200 0.391 0.384 0.399 0.391 0.391 292,349 0.3913 0.00%
2014-10-15 0 0.520 0.510 0.530 0.520 0.540 70,000 36,700 0.5243 0.391 0.384 0.399 0.391 0.406 93,020 0.3945 -1.89%
2014-10-14 0 0.530 0.510 0.530 - - 0 0 - 0.399 0.384 0.399 - - 0 - 0.00%
2014-10-13 0 0.530 0.520 0.530 0.510 0.560 310,000 164,300 0.5300 0.399 0.391 0.399 0.384 0.421 411,947 0.3988 0.00%
2014-10-10 0 0.530 0.520 0.530 0.510 0.530 180,000 94,400 0.5244 0.399 0.391 0.399 0.384 0.399 239,195 0.3947 -1.85%
2014-10-09 0 0.540 0.540 0.550 0.520 0.550 1,250,000 676,000 0.5408 0.406 0.406 0.414 0.391 0.414 1,661,075 0.4070 3.85%
2014-10-08 0 0.520 0.500 0.520 0.500 0.530 640,000 330,300 0.5161 0.391 0.376 0.391 0.376 0.399 850,471 0.3884 4.00%
2014-10-07 0 0.500 0.500 0.520 0.500 0.500 190,000 95,000 0.5000 0.376 0.376 0.391 0.376 0.376 252,483 0.3763 -1.96%
2014-10-06 0 0.510 0.495 0.520 0.500 0.510 170,000 85,700 0.5041 0.384 0.372 0.391 0.376 0.384 225,906 0.3794 2.00%
2014-10-03 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.376 0.376 0.391 0.376 0.376 132,886 0.3763 0.00%
2014-09-30 0 0.500 0.495 0.520 0.500 0.530 498,333 254,599 0.5109 0.376 0.372 0.391 0.376 0.399 662,215 0.3845 -3.85%
2014-09-29 0 0.520 0.500 0.520 0.485 0.520 2,620,000 1,312,000 0.5008 0.391 0.376 0.391 0.365 0.391 3,481,614 0.3768 0.00%
2014-09-26 0 0.520 0.520 0.530 0.520 0.520 510,000 265,200 0.5200 0.391 0.391 0.399 0.391 0.391 677,719 0.3913 0.00%
2014-09-25 0 0.520 0.520 0.530 0.510 0.530 600,000 310,400 0.5173 0.391 0.391 0.399 0.384 0.399 797,316 0.3893 -1.89%
2014-09-24 0 0.530 0.530 0.540 0.500 0.540 1,190,000 615,200 0.5170 0.399 0.399 0.406 0.376 0.406 1,581,344 0.3890 1.92%
2014-09-23 0 0.520 0.510 0.530 0.500 0.570 830,000 435,000 0.5241 0.391 0.384 0.399 0.376 0.429 1,102,954 0.3944 1.96%
2014-09-22 0 0.510 0.510 0.520 0.500 0.540 260,000 136,600 0.5254 0.384 0.384 0.391 0.376 0.406 345,504 0.3954 -5.56%
2014-09-19 0 0.540 0.510 0.540 0.530 0.540 252,500 134,425 0.5324 0.406 0.384 0.406 0.399 0.406 335,537 0.4006 1.89%
2014-09-18 0 0.530 0.510 0.530 0.510 0.530 158,333 82,158 0.5189 0.399 0.384 0.399 0.384 0.399 210,402 0.3905 1.92%
2014-09-17 0 0.520 0.510 0.520 0.520 0.520 240,000 124,800 0.5200 0.391 0.384 0.391 0.391 0.391 318,926 0.3913 0.00%
2014-09-16 0 0.520 0.510 0.520 - - 0 0 - 0.391 0.384 0.391 - - 0 - 0.00%
2014-09-15 0 0.520 0.510 0.530 0.520 0.520 10,000 5,200 0.5200 0.391 0.384 0.399 0.391 0.391 13,289 0.3913 0.00%
2014-09-12 0 0.520 0.520 0.540 0.520 0.540 90,000 47,400 0.5267 0.391 0.391 0.406 0.391 0.406 119,597 0.3963 -3.70%
2014-09-11 0 0.540 0.520 0.540 0.520 0.540 230,000 120,100 0.5222 0.406 0.391 0.406 0.391 0.406 305,638 0.3929 1.89%
2014-09-10 0 0.530 0.510 0.530 0.510 0.540 150,000 78,900 0.5260 0.399 0.384 0.399 0.384 0.406 199,329 0.3958 1.92%
2014-09-08 0 0.520 0.510 0.530 0.520 0.520 60,000 31,200 0.5200 0.391 0.384 0.399 0.391 0.391 79,732 0.3913 1.96%
2014-09-05 0 0.510 0.510 0.530 - - 0 0 - 0.384 0.384 0.399 - - 0 - 0.00%
2014-09-04 0 0.510 0.510 0.530 0.510 0.530 90,000 46,700 0.5189 0.384 0.384 0.399 0.384 0.399 119,597 0.3905 0.00%
2014-09-03 0 0.510 0.510 0.530 - - 0 0 - 0.384 0.384 0.399 - - 0 - 0.00%
2014-09-02 0 0.510 0.520 0.530 0.510 0.510 50,000 25,500 0.5100 0.384 0.391 0.399 0.384 0.384 66,443 0.3838 0.00%
2014-09-01 0 0.510 0.510 0.530 0.480 0.520 1,380,000 689,650 0.4997 0.384 0.384 0.399 0.361 0.391 1,833,827 0.3761 -1.92%
2014-08-29 0 0.520 0.520 0.540 0.520 0.520 220,000 114,400 0.5200 0.391 0.391 0.406 0.391 0.391 292,349 0.3913 0.00%
2014-08-28 0 0.520 0.520 0.540 0.520 0.540 240,000 127,800 0.5325 0.391 0.391 0.406 0.391 0.406 318,926 0.4007 0.00%
2014-08-27 0 0.520 0.520 0.540 0.480 0.560 2,520,000 1,352,700 0.5368 0.391 0.391 0.406 0.361 0.421 3,348,728 0.4039 -8.77%
2014-08-26 0 0.570 0.560 0.580 0.570 0.580 520,000 296,600 0.5704 0.429 0.421 0.436 0.429 0.436 691,007 0.4292 0.00%
2014-08-25 0 0.570 0.570 0.590 0.570 0.570 480,000 273,600 0.5700 0.429 0.429 0.444 0.429 0.429 637,853 0.4289 0.00%
2014-08-22 0 0.570 0.570 0.580 0.570 0.580 240,000 138,400 0.5767 0.429 0.429 0.436 0.429 0.436 318,926 0.4340 -1.72%
2014-08-21 0 0.580 0.580 0.590 0.570 0.580 180,000 102,800 0.5711 0.436 0.436 0.444 0.429 0.436 239,195 0.4298 0.00%
2014-08-20 0 0.580 0.570 0.580 0.570 0.610 1,730,000 1,012,300 0.5851 0.436 0.429 0.436 0.429 0.459 2,298,928 0.4403 1.75%
2014-08-19 0 0.570 0.550 0.570 0.550 0.600 980,000 557,300 0.5687 0.429 0.414 0.429 0.414 0.452 1,302,283 0.4279 0.00%
2014-08-18 0 0.570 0.570 0.580 0.570 0.600 1,250,000 726,100 0.5809 0.429 0.429 0.436 0.429 0.452 1,661,075 0.4371 3.64%
2014-08-15 0 0.550 0.550 0.570 0.550 0.560 150,000 83,600 0.5573 0.414 0.414 0.429 0.414 0.421 199,329 0.4194 -1.79%
2014-08-14 0 0.560 0.550 0.570 0.540 0.580 1,390,000 782,000 0.5626 0.421 0.414 0.429 0.406 0.436 1,847,116 0.4234 -1.75%
2014-08-13 0 0.570 0.560 0.570 0.540 0.580 1,420,000 799,000 0.5627 0.429 0.421 0.429 0.406 0.436 1,886,982 0.4234 5.56%
2014-08-12 0 0.540 0.540 0.550 0.540 0.550 330,000 179,300 0.5433 0.406 0.406 0.414 0.406 0.414 438,524 0.4089 -1.82%
2014-08-11 0 0.550 0.550 0.560 0.540 0.550 600,000 329,200 0.5487 0.414 0.414 0.421 0.406 0.414 797,316 0.4129 0.00%
2014-08-08 0 0.550 0.550 0.560 0.540 0.550 700,000 384,600 0.5494 0.414 0.414 0.421 0.406 0.414 930,202 0.4135 0.00%
2014-08-07 0 0.550 0.550 0.560 0.540 0.590 3,955,000 2,265,250 0.5728 0.414 0.414 0.421 0.406 0.444 5,255,643 0.4310 -3.51%
2014-08-06 0 0.570 0.550 0.570 0.520 0.580 3,910,000 2,168,100 0.5545 0.429 0.414 0.429 0.391 0.436 5,195,844 0.4173 7.55%
2014-08-05 0 0.530 0.520 0.540 0.490 0.530 1,960,000 1,008,100 0.5143 0.399 0.391 0.406 0.369 0.399 2,604,566 0.3871 7.07%
2014-08-04 0 0.495 0.490 0.510 0.490 0.495 120,000 59,300 0.4942 0.372 0.369 0.384 0.369 0.372 159,463 0.3719 1.02%
2014-08-01 0 0.490 0.490 0.495 0.490 0.490 90,000 44,100 0.4900 0.369 0.369 0.372 0.369 0.369 119,597 0.3687 0.00%
2014-07-31 0 0.490 0.485 0.495 0.480 0.495 532,500 258,975 0.4863 0.369 0.365 0.372 0.361 0.372 707,618 0.3660 -1.01%
2014-07-30 0 0.495 0.495 0.500 0.495 0.500 360,000 179,700 0.4992 0.372 0.372 0.376 0.372 0.376 478,390 0.3756 -1.00%
2014-07-29 0 0.500 0.495 0.510 0.490 0.510 660,000 333,900 0.5059 0.376 0.372 0.384 0.369 0.384 877,048 0.3807 0.00%
2014-07-28 0 0.500 0.495 0.500 0.470 0.510 800,000 399,450 0.4993 0.376 0.372 0.376 0.354 0.384 1,063,088 0.3757 4.17%
2014-07-25 0 0.480 0.480 0.490 0.470 0.485 370,000 177,200 0.4789 0.361 0.361 0.369 0.354 0.365 491,678 0.3604 0.00%
2014-07-24 0 0.480 0.480 0.495 0.480 0.490 291,250 141,687 0.4865 0.361 0.361 0.372 0.361 0.369 387,031 0.3661 -2.04%
2014-07-23 0 0.490 0.485 0.495 0.485 0.495 560,000 274,550 0.4903 0.369 0.365 0.372 0.365 0.372 744,162 0.3689 0.00%
2014-07-22 0 0.490 0.490 0.500 0.490 0.500 153,333 75,916 0.4951 0.369 0.369 0.376 0.369 0.376 203,758 0.3726 1.03%
2014-07-21 0 0.485 0.485 0.510 - - 0 0 - 0.365 0.365 0.384 - - 0 - 0.00%
2014-07-18 0 0.485 0.485 0.510 0.485 0.485 20,000 9,700 0.4850 0.365 0.365 0.384 0.365 0.365 26,577 0.3650 -1.02%
2014-07-17 0 0.490 0.490 0.500 0.490 0.490 150,000 73,500 0.4900 0.369 0.369 0.376 0.369 0.369 199,329 0.3687 -1.01%
2014-07-16 0 0.495 0.495 0.500 0.495 0.500 321,500 159,340 0.4956 0.372 0.372 0.376 0.372 0.376 427,229 0.3730 -1.00%
2014-07-15 0 0.500 0.490 0.500 0.495 0.500 240,000 119,300 0.4971 0.376 0.369 0.376 0.372 0.376 318,926 0.3741 1.01%
2014-07-14 0 0.495 0.490 0.500 0.485 0.500 470,000 231,900 0.4934 0.372 0.369 0.376 0.365 0.376 624,564 0.3713 2.06%
2014-07-11 0 0.485 0.485 0.490 0.480 0.480 140,000 67,200 0.4800 0.365 0.365 0.369 0.361 0.361 186,040 0.3612 -1.02%
2014-07-10 0 0.490 0.485 0.490 0.485 0.500 770,000 379,350 0.4927 0.369 0.365 0.369 0.365 0.376 1,023,222 0.3707 3.16%
2014-07-09 0 0.475 0.475 0.495 0.475 0.475 130,000 61,750 0.4750 0.357 0.357 0.372 0.357 0.357 172,752 0.3574 -1.04%
2014-07-08 0 0.480 0.480 0.490 0.480 0.480 55,000 26,275 0.4777 0.361 0.361 0.369 0.361 0.361 73,087 0.3595 0.00%
2014-07-07 0 0.480 0.480 0.485 0.480 0.480 230,000 110,400 0.4800 0.361 0.361 0.365 0.361 0.361 305,638 0.3612 -1.03%
2014-07-04 0 0.485 0.480 0.490 0.480 0.495 330,000 161,050 0.4880 0.365 0.361 0.369 0.361 0.372 438,524 0.3673 0.00%
2014-07-03 0 0.485 0.480 0.490 0.455 0.485 270,000 128,600 0.4763 0.365 0.361 0.369 0.342 0.365 358,792 0.3584 1.04%
2014-07-02 0 0.480 0.475 0.485 0.475 0.480 40,000 19,150 0.4788 0.361 0.357 0.365 0.357 0.361 53,154 0.3603 -1.03%
2014-06-30 0 0.485 0.470 0.485 0.485 0.485 130,000 63,050 0.4850 0.365 0.354 0.365 0.365 0.365 172,752 0.3650 2.11%
2014-06-27 0 0.475 0.470 0.475 0.450 0.475 380,000 176,650 0.4649 0.357 0.354 0.357 0.339 0.357 504,967 0.3498 -2.06%
2014-06-26 0 0.485 0.485 0.495 0.485 0.485 40,000 19,400 0.4850 0.365 0.365 0.372 0.365 0.365 53,154 0.3650 0.00%
2014-06-25 0 0.485 0.485 0.490 0.485 0.485 80,000 38,800 0.4850 0.365 0.365 0.369 0.365 0.365 106,309 0.3650 -1.02%
2014-06-24 0 0.490 0.475 0.495 - - 0 0 - 0.369 0.357 0.372 - - 0 - 0.00%
2014-06-23 0 0.490 0.485 0.490 0.490 0.500 600,000 295,000 0.4917 0.369 0.365 0.369 0.369 0.376 797,316 0.3700 -2.00%
2014-06-20 0 0.500 0.495 0.500 0.490 0.500 230,000 113,750 0.4946 0.376 0.372 0.376 0.369 0.376 305,638 0.3722 0.00%
2014-06-19 0 0.500 0.495 0.510 0.500 0.510 430,000 215,200 0.5005 0.376 0.372 0.384 0.376 0.384 571,410 0.3766 -1.96%
2014-06-18 0 0.510 0.500 0.510 0.500 0.520 320,000 161,600 0.5050 0.384 0.376 0.384 0.376 0.391 425,235 0.3800 -1.92%
2014-06-17 0 0.520 0.520 0.530 0.510 0.530 510,000 264,600 0.5188 0.391 0.391 0.399 0.384 0.399 677,719 0.3904 -1.89%
2014-06-16 0 0.530 0.520 0.530 0.500 0.540 1,581,666 821,199 0.5192 0.399 0.391 0.399 0.376 0.406 2,101,813 0.3907 1.92%
2014-06-13 0 0.520 0.510 0.520 0.475 0.540 8,640,000 4,460,000 0.5162 0.391 0.384 0.391 0.357 0.406 11,481,353 0.3885 13.04%
2014-06-12 0 0.460 0.460 0.470 0.460 0.460 10,000 4,600 0.4600 0.346 0.346 0.354 0.346 0.346 13,289 0.3462 0.00%
2014-06-11 0 0.460 0.455 0.470 0.460 0.460 280,000 128,800 0.4600 0.346 0.342 0.354 0.346 0.346 372,081 0.3462 -1.08%
2014-06-10 0 0.465 0.460 0.470 0.460 0.465 210,000 96,750 0.4607 0.350 0.346 0.354 0.346 0.350 279,061 0.3467 -2.11%
2014-06-09 0 0.475 0.465 0.485 0.465 0.475 260,000 121,050 0.4656 0.357 0.350 0.365 0.350 0.357 345,504 0.3504 0.00%
2014-06-06 0 0.475 0.470 0.480 0.465 0.475 50,000 23,500 0.4700 0.357 0.354 0.361 0.350 0.357 66,443 0.3537 0.00%
2014-06-05 0 0.475 0.470 0.475 0.465 0.475 80,000 37,500 0.4688 0.357 0.354 0.357 0.350 0.357 106,309 0.3527 0.00%
2014-06-04 0 0.475 0.465 0.475 0.460 0.475 120,000 55,700 0.4642 0.357 0.350 0.357 0.346 0.357 159,463 0.3493 0.00%
2014-06-03 0 0.480 0.470 0.490 0.480 0.480 130,000 62,400 0.4800 0.357 0.350 0.365 0.357 0.357 174,570 0.3574 0.00%
2014-05-30 0 0.480 0.460 0.490 0.475 0.480 440,000 210,950 0.4794 0.357 0.343 0.365 0.354 0.357 590,853 0.3570 0.00%
2014-05-29 0 0.480 0.475 0.485 0.475 0.480 140,000 67,150 0.4796 0.357 0.354 0.361 0.354 0.357 187,999 0.3572 0.00%
2014-05-28 0 0.480 0.480 0.490 0.460 0.510 1,240,000 605,150 0.4880 0.357 0.357 0.365 0.343 0.380 1,665,132 0.3634 6.67%
2014-05-27 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.335 0.335 0.343 0.335 0.335 134,285 0.3351 0.00%
2014-05-26 0 0.450 0.455 0.460 0.430 0.450 160,000 71,800 0.4488 0.335 0.339 0.343 0.320 0.335 214,856 0.3342 -1.10%
2014-05-23 0 0.455 0.455 0.470 0.445 0.450 100,000 44,600 0.4460 0.339 0.339 0.350 0.331 0.335 134,285 0.3321 -3.19%
2014-05-22 0 0.470 0.460 0.470 0.440 0.470 420,000 195,950 0.4665 0.350 0.343 0.350 0.328 0.350 563,996 0.3474 6.82%
2014-05-21 0 0.440 0.440 0.450 0.440 0.440 80,000 35,200 0.4400 0.328 0.328 0.335 0.328 0.328 107,428 0.3277 0.00%
2014-05-20 0 0.440 0.435 0.450 0.440 0.445 140,000 61,850 0.4418 0.328 0.324 0.335 0.328 0.331 187,999 0.3290 0.00%
2014-05-19 0 0.440 0.440 0.460 - - 0 0 - 0.328 0.328 0.343 - - 0 - 0.00%
2014-05-16 0 0.440 0.435 0.450 0.435 0.440 120,000 52,650 0.4388 0.328 0.324 0.335 0.324 0.328 161,142 0.3267 0.00%
2014-05-15 0 0.440 0.440 0.450 - - 0 0 - 0.328 0.328 0.335 - - 0 - 1.15%
2014-05-14 0 0.435 0.435 0.450 0.430 0.435 180,000 77,550 0.4308 0.324 0.324 0.335 0.320 0.324 241,713 0.3208 -5.43%
2014-05-13 0 0.460 0.445 0.465 - - 0 0 - 0.343 0.331 0.346 - - 0 - 0.00%
2014-05-12 0 0.460 0.445 0.460 0.465 0.465 10,000 4,650 0.4650 0.343 0.331 0.343 0.346 0.346 13,428 0.3463 4.55%
2014-05-09 0 0.440 0.440 0.450 0.440 0.455 470,000 210,650 0.4482 0.328 0.328 0.335 0.328 0.339 631,139 0.3338 -3.30%
2014-05-08 0 0.455 0.445 0.455 0.455 0.455 20,000 9,100 0.4550 0.339 0.331 0.339 0.339 0.339 26,857 0.3388 2.25%
2014-05-07 0 0.445 0.445 0.460 - - 0 0 - 0.331 0.331 0.343 - - 0 - 0.00%
2014-05-05 0 0.445 0.445 0.460 0.445 0.445 30,000 13,350 0.4450 0.331 0.331 0.343 0.331 0.331 40,285 0.3314 0.00%
2014-05-02 0 0.445 0.445 0.455 0.440 0.440 20,000 8,800 0.4400 0.331 0.331 0.339 0.328 0.328 26,857 0.3277 -1.11%
2014-04-30 0 0.450 0.450 0.455 0.445 0.450 170,000 76,450 0.4497 0.335 0.335 0.339 0.331 0.335 228,284 0.3349 1.12%
2014-04-29 0 0.445 0.435 0.450 - - 0 0 - 0.331 0.324 0.335 - - 0 - 0.00%
2014-04-28 0 0.445 0.435 0.470 - - 0 0 - 0.331 0.324 0.350 - - 0 - 0.00%
2014-04-25 0 0.445 0.445 0.465 0.445 0.450 100,000 44,750 0.4475 0.331 0.331 0.346 0.331 0.335 134,285 0.3332 0.00%
2014-04-24 0 0.445 0.440 0.470 0.445 0.445 90,000 40,050 0.4450 0.331 0.328 0.350 0.331 0.331 120,856 0.3314 -1.11%
2014-04-23 0 0.450 0.450 0.470 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2014-04-22 0 0.450 0.450 0.465 0.450 0.450 10,000 4,500 0.4500 0.335 0.335 0.346 0.335 0.335 13,428 0.3351 0.00%
2014-04-17 0 0.450 0.450 0.465 0.450 0.450 30,000 13,500 0.4500 0.335 0.335 0.346 0.335 0.335 40,285 0.3351 0.00%
2014-04-16 0 0.450 0.450 0.460 0.450 0.450 30,000 13,500 0.4500 0.335 0.335 0.343 0.335 0.335 40,285 0.3351 0.00%
2014-04-15 0 0.450 0.450 0.460 0.450 0.465 470,000 215,850 0.4593 0.335 0.335 0.343 0.335 0.346 631,139 0.3420 0.00%
2014-04-14 0 0.450 0.450 0.455 0.450 0.450 290,000 130,500 0.4500 0.335 0.335 0.339 0.335 0.335 389,426 0.3351 1.12%
2014-04-11 0 0.445 0.445 0.460 0.445 0.450 350,000 156,000 0.4457 0.331 0.331 0.343 0.331 0.335 469,997 0.3319 -1.11%
2014-04-10 0 0.450 0.450 0.460 0.450 0.460 500,000 226,400 0.4528 0.335 0.335 0.343 0.335 0.343 671,424 0.3372 -1.10%
2014-04-09 0 0.455 0.455 0.460 0.440 0.455 981,208 437,375 0.4458 0.339 0.339 0.343 0.328 0.339 1,317,614 0.3319 0.00%
2014-04-08 0 0.455 0.455 0.465 0.450 0.455 80,000 36,350 0.4544 0.339 0.339 0.346 0.335 0.339 107,428 0.3384 -1.09%
2014-04-07 0 0.460 0.455 0.465 0.460 0.460 10,000 4,600 0.4600 0.343 0.339 0.346 0.343 0.343 13,428 0.3426 1.10%
2014-04-04 0 0.455 0.455 0.470 0.455 0.470 210,921 96,486 0.4575 0.339 0.339 0.350 0.339 0.350 283,235 0.3407 -2.15%
2014-04-03 0 0.465 0.455 0.470 0.450 0.465 120,000 55,500 0.4625 0.346 0.339 0.350 0.335 0.346 161,142 0.3444 2.20%
2014-04-02 0 0.455 0.455 0.460 0.450 0.460 240,000 109,200 0.4550 0.339 0.339 0.343 0.335 0.343 322,284 0.3388 -2.15%
2014-04-01 0 0.465 0.460 0.465 0.460 0.465 270,000 125,300 0.4641 0.346 0.343 0.346 0.343 0.346 362,569 0.3456 1.09%
2014-03-31 0 0.460 0.455 0.460 0.455 0.460 1,030,000 468,800 0.4551 0.343 0.339 0.343 0.339 0.343 1,383,134 0.3389 -1.08%
2014-03-28 0 0.465 0.460 0.465 0.455 0.475 1,420,000 659,650 0.4645 0.346 0.343 0.346 0.339 0.354 1,906,845 0.3459 -1.06%
2014-03-27 0 0.470 0.465 0.475 0.465 0.480 1,201,666 561,749 0.4675 0.350 0.346 0.354 0.346 0.357 1,613,655 0.3481 -3.09%
2014-03-26 0 0.485 0.480 0.490 0.480 0.500 1,820,000 880,150 0.4836 0.361 0.357 0.365 0.357 0.372 2,443,984 0.3601 -3.00%
2014-03-25 0 0.500 0.495 0.510 0.500 0.500 20,000 10,000 0.5000 0.372 0.369 0.380 0.372 0.372 26,857 0.3723 0.00%
2014-03-24 0 0.500 0.495 0.510 0.490 0.500 380,000 189,200 0.4979 0.372 0.369 0.380 0.365 0.372 510,282 0.3708 1.01%
2014-03-21 0 0.495 0.490 0.510 0.495 0.500 180,000 89,900 0.4994 0.369 0.365 0.380 0.369 0.372 241,713 0.3719 0.00%
2014-03-20 0 0.495 0.490 0.500 0.490 0.495 480,000 235,400 0.4904 0.369 0.365 0.372 0.365 0.369 644,567 0.3652 0.00%
2014-03-19 0 0.495 0.495 0.510 - - 0 0 - 0.369 0.369 0.380 - - 0 - 2.06%
2014-03-18 0 0.485 0.485 0.500 0.485 0.495 100,000 49,400 0.4940 0.361 0.361 0.372 0.361 0.369 134,285 0.3679 -2.02%
2014-03-17 0 0.495 0.495 0.510 0.495 0.495 10,000 4,950 0.4950 0.369 0.369 0.380 0.369 0.369 13,428 0.3686 -1.00%
2014-03-14 0 0.500 0.495 0.500 0.495 0.500 220,000 109,950 0.4998 0.372 0.369 0.372 0.369 0.372 295,427 0.3722 0.00%
2014-03-13 0 0.500 0.495 0.510 0.500 0.500 510,000 255,000 0.5000 0.372 0.369 0.380 0.372 0.372 684,853 0.3723 1.01%
2014-03-12 0 0.495 0.495 0.510 0.495 0.510 230,000 116,850 0.5080 0.369 0.369 0.380 0.369 0.380 308,855 0.3783 -2.94%
2014-03-11 0 0.510 0.510 0.520 0.510 0.510 180,000 91,800 0.5100 0.380 0.380 0.387 0.380 0.380 241,713 0.3798 2.00%
2014-03-10 0 0.500 0.500 0.510 0.500 0.500 160,000 80,000 0.5000 0.372 0.372 0.380 0.372 0.372 214,856 0.3723 -1.96%
2014-03-07 0 0.510 0.500 0.510 0.510 0.530 630,000 329,300 0.5227 0.380 0.372 0.380 0.380 0.395 845,994 0.3892 3.03%
2014-03-06 0 0.495 0.495 0.510 0.495 0.495 80,000 39,600 0.4950 0.369 0.369 0.380 0.369 0.369 107,428 0.3686 0.00%
2014-03-05 0 0.495 0.495 0.510 - - 10,000 4,950 0.4950 0.369 0.369 0.380 - - 13,428 0.3686 0.00%
2014-03-04 0 0.495 0.495 0.520 0.495 0.495 80,000 39,600 0.4950 0.369 0.369 0.387 0.369 0.369 107,428 0.3686 -1.00%
2014-03-03 0 0.500 0.495 0.510 0.500 0.500 10,000 5,000 0.5000 0.372 0.369 0.380 0.372 0.372 13,428 0.3723 -1.96%
2014-02-28 0 0.510 0.500 0.520 0.480 0.510 470,000 230,900 0.4913 0.380 0.372 0.387 0.357 0.380 631,139 0.3658 2.00%
2014-02-27 0 0.500 0.495 0.510 0.490 0.500 100,000 49,600 0.4960 0.372 0.369 0.380 0.365 0.372 134,285 0.3694 0.00%
2014-02-26 0 0.500 0.490 0.500 - - 0 0 - 0.372 0.365 0.372 - - 0 - 0.00%
2014-02-25 0 0.500 0.495 0.510 0.500 0.500 60,000 30,000 0.5000 0.372 0.369 0.380 0.372 0.372 80,571 0.3723 0.00%
2014-02-24 0 0.500 0.495 0.510 0.495 0.540 280,000 140,700 0.5025 0.372 0.369 0.380 0.369 0.402 375,998 0.3742 2.04%
2014-02-21 0 0.490 0.490 0.495 0.490 0.495 240,000 117,850 0.4910 0.365 0.365 0.369 0.365 0.369 322,284 0.3657 -1.01%
2014-02-20 0 0.495 0.495 0.510 0.490 0.495 60,000 29,650 0.4942 0.369 0.369 0.380 0.365 0.369 80,571 0.3680 -2.94%
2014-02-19 0 0.510 0.485 0.510 - - 0 0 - 0.380 0.361 0.380 - - 0 - 0.00%
2014-02-18 0 0.510 0.490 0.510 0.510 0.510 50,000 25,500 0.5100 0.380 0.365 0.380 0.380 0.380 67,142 0.3798 0.00%
2014-02-17 0 0.510 0.490 0.510 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2014-02-14 0 0.510 0.485 0.510 0.500 0.510 80,000 40,700 0.5088 0.380 0.361 0.380 0.372 0.380 107,428 0.3789 0.00%
2014-02-13 0 0.510 0.495 0.510 0.510 0.510 20,000 10,200 0.5100 0.380 0.369 0.380 0.380 0.380 26,857 0.3798 3.03%
2014-02-12 0 0.495 0.495 0.510 0.495 0.495 170,000 84,150 0.4950 0.369 0.369 0.380 0.369 0.369 228,284 0.3686 0.00%
2014-02-11 0 0.495 0.490 0.500 0.495 0.495 90,000 44,550 0.4950 0.369 0.365 0.372 0.369 0.369 120,856 0.3686 -1.00%
2014-02-10 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.372 0.361 0.372 0.372 0.372 134,285 0.3723 1.01%
2014-02-07 0 0.495 0.495 0.500 0.490 0.490 60,000 29,400 0.4900 0.369 0.369 0.372 0.365 0.365 80,571 0.3649 0.00%
2014-02-06 0 0.495 0.495 0.500 0.495 0.510 540,000 271,000 0.5019 0.369 0.369 0.372 0.369 0.380 725,138 0.3737 1.02%
2014-02-05 0 0.490 0.490 0.500 - - 0 0 - 0.365 0.365 0.372 - - 0 - 0.00%
2014-02-04 0 0.490 0.490 0.500 0.490 0.490 160,000 78,400 0.4900 0.365 0.365 0.372 0.365 0.365 214,856 0.3649 0.00%
2014-01-30 0 0.490 0.490 0.510 0.490 0.500 150,000 74,000 0.4933 0.365 0.365 0.380 0.365 0.372 201,427 0.3674 -2.00%
2014-01-29 0 0.500 0.500 0.510 0.500 0.500 90,000 45,000 0.5000 0.372 0.372 0.380 0.372 0.372 120,856 0.3723 2.04%
2014-01-28 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.365 0.365 0.372 0.365 0.365 40,285 0.3649 -2.00%
2014-01-27 0 0.500 0.490 0.500 0.480 0.520 200,000 99,700 0.4985 0.372 0.365 0.372 0.357 0.387 268,570 0.3712 2.04%
2014-01-24 0 0.490 0.490 0.495 0.490 0.500 310,000 152,900 0.4932 0.365 0.365 0.369 0.365 0.372 416,283 0.3673 -2.00%
2014-01-23 0 0.500 0.495 0.510 0.500 0.500 230,000 115,000 0.5000 0.372 0.369 0.380 0.372 0.372 308,855 0.3723 -1.96%
2014-01-22 0 0.510 0.495 0.510 0.495 0.510 130,000 64,650 0.4973 0.380 0.369 0.380 0.369 0.380 174,570 0.3703 2.00%
2014-01-21 0 0.500 0.500 0.510 0.500 0.520 530,000 266,100 0.5021 0.372 0.372 0.380 0.372 0.387 711,710 0.3739 0.00%
2014-01-20 0 0.500 0.500 0.510 0.500 0.520 990,000 504,100 0.5092 0.372 0.372 0.380 0.372 0.387 1,329,420 0.3792 2.04%
2014-01-17 0 0.490 0.490 0.500 0.475 0.500 1,020,000 499,950 0.4901 0.365 0.365 0.372 0.354 0.372 1,369,705 0.3650 0.00%
2014-01-16 0 0.490 0.490 0.500 0.470 0.500 1,105,000 538,225 0.4871 0.365 0.365 0.372 0.350 0.372 1,483,847 0.3627 -2.00%
2014-01-15 0 0.500 0.490 0.510 0.485 0.510 1,000,000 499,500 0.4995 0.372 0.365 0.380 0.361 0.380 1,342,848 0.3720 -1.96%
2014-01-14 0 0.510 0.500 0.520 0.500 0.510 120,000 60,700 0.5058 0.380 0.372 0.387 0.372 0.380 161,142 0.3767 0.00%
2014-01-13 0 0.510 0.500 0.520 0.510 0.520 110,000 56,500 0.5136 0.380 0.372 0.387 0.380 0.387 147,713 0.3825 0.00%
2014-01-10 0 0.510 0.500 0.510 0.500 0.510 170,000 85,500 0.5029 0.380 0.372 0.380 0.372 0.380 228,284 0.3745 0.00%
2014-01-09 0 0.510 0.500 0.520 0.480 0.540 5,240,000 2,642,150 0.5042 0.380 0.372 0.387 0.357 0.402 7,036,525 0.3755 -5.56%
2014-01-08 0 0.540 0.540 0.560 0.530 0.540 40,000 21,300 0.5325 0.402 0.402 0.417 0.395 0.402 53,714 0.3965 0.00%
2014-01-07 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.402 0.402 0.417 0.402 0.402 13,428 0.4021 0.00%
2014-01-06 0 0.540 0.540 0.550 0.530 0.540 120,000 64,600 0.5383 0.402 0.402 0.410 0.395 0.402 161,142 0.4009 -1.82%
2014-01-03 0 0.550 0.540 0.570 0.550 0.550 100,000 55,000 0.5500 0.410 0.402 0.424 0.410 0.410 134,285 0.4096 -1.79%
2014-01-02 0 0.560 0.550 0.560 0.530 0.560 1,100,000 608,400 0.5531 0.417 0.410 0.417 0.395 0.417 1,477,133 0.4119 0.00%
2013-12-31 0 0.560 0.530 0.560 - - 0 0 - 0.417 0.395 0.417 - - 0 - 0.00%
2013-12-30 0 0.560 0.540 0.560 - - 0 0 - 0.417 0.402 0.417 - - 0 - 0.00%
2013-12-27 0 0.560 0.540 0.560 0.560 0.560 60,000 33,600 0.5600 0.417 0.402 0.417 0.417 0.417 80,571 0.4170 3.70%
2013-12-24 0 0.540 0.530 0.570 - - 0 0 - 0.402 0.395 0.424 - - 0 - 0.00%
2013-12-23 0 0.540 0.530 0.560 - - 0 0 - 0.402 0.395 0.417 - - 0 - 0.00%
2013-12-20 0 0.540 0.530 0.550 0.520 0.540 390,000 207,900 0.5331 0.402 0.395 0.410 0.387 0.402 523,711 0.3970 -1.82%
2013-12-19 0 0.550 0.530 0.550 0.530 0.560 460,000 248,800 0.5409 0.410 0.395 0.410 0.395 0.417 617,710 0.4028 1.85%
2013-12-18 0 0.540 0.530 0.550 0.530 0.540 770,000 416,200 0.5405 0.402 0.395 0.410 0.395 0.402 1,033,993 0.4025 -1.82%
2013-12-17 0 0.550 0.540 0.550 0.540 0.550 180,000 97,700 0.5428 0.410 0.402 0.410 0.402 0.410 241,713 0.4042 0.00%
2013-12-16 0 0.550 0.540 0.560 0.540 0.550 450,000 245,800 0.5462 0.410 0.402 0.417 0.402 0.410 604,282 0.4068 -1.79%
2013-12-13 0 0.560 0.550 0.570 0.550 0.560 420,000 234,700 0.5588 0.417 0.410 0.424 0.410 0.417 563,996 0.4161 3.70%
2013-12-12 0 0.540 0.540 0.560 0.540 0.540 560,000 302,400 0.5400 0.402 0.402 0.417 0.402 0.402 751,995 0.4021 -1.82%
2013-12-11 0 0.550 0.550 0.560 0.550 0.580 1,030,000 581,700 0.5648 0.410 0.410 0.417 0.410 0.432 1,383,134 0.4206 -5.17%
2013-12-10 0 0.580 0.570 0.590 0.580 0.580 50,000 29,000 0.5800 0.432 0.424 0.439 0.432 0.432 67,142 0.4319 1.75%
2013-12-09 0 0.570 0.570 0.590 0.570 0.580 510,000 295,700 0.5798 0.424 0.424 0.439 0.424 0.432 684,853 0.4318 -1.72%
2013-12-06 0 0.580 0.570 0.590 0.580 0.580 840,000 487,200 0.5800 0.432 0.424 0.439 0.432 0.432 1,127,993 0.4319 0.00%
2013-12-05 0 0.580 0.580 0.590 0.580 0.600 400,000 235,500 0.5888 0.432 0.432 0.439 0.432 0.447 537,139 0.4384 -1.69%
2013-12-04 0 0.590 0.580 0.590 0.580 0.610 2,070,000 1,212,900 0.5859 0.439 0.432 0.439 0.432 0.454 2,779,696 0.4363 -3.28%
2013-12-03 0 0.610 0.600 0.610 0.590 0.610 1,250,000 752,000 0.6016 0.454 0.447 0.454 0.439 0.454 1,678,560 0.4480 3.39%
2013-12-02 0 0.590 0.580 0.590 0.580 0.590 606,666 357,232 0.5888 0.439 0.432 0.439 0.432 0.439 814,660 0.4385 -1.67%
2013-11-29 0 0.600 0.590 0.610 0.600 0.610 570,000 344,500 0.6044 0.447 0.439 0.454 0.447 0.454 765,424 0.4501 0.00%
2013-11-28 0 0.600 0.600 0.610 0.570 0.610 3,124,000 1,863,600 0.5965 0.447 0.447 0.454 0.424 0.454 4,195,058 0.4442 5.26%
2013-11-27 0 0.570 0.560 0.570 0.560 0.570 440,000 250,600 0.5695 0.424 0.417 0.424 0.417 0.424 590,853 0.4241 0.00%
2013-11-26 0 0.570 0.560 0.570 0.550 0.570 1,073,750 597,787 0.5567 0.424 0.417 0.424 0.410 0.424 1,441,883 0.4146 0.00%
2013-11-25 0 0.570 0.560 0.570 0.560 0.610 1,450,000 836,000 0.5766 0.424 0.417 0.424 0.417 0.454 1,947,130 0.4293 -3.39%
2013-11-22 0 0.590 0.580 0.590 0.560 0.600 1,810,000 1,061,800 0.5866 0.439 0.432 0.439 0.417 0.447 2,430,555 0.4369 7.27%
2013-11-21 0 0.550 0.550 0.580 0.550 0.570 200,000 110,600 0.5530 0.410 0.410 0.432 0.410 0.424 268,570 0.4118 0.00%
2013-11-20 0 0.550 0.550 0.580 0.550 0.550 160,000 88,000 0.5500 0.410 0.410 0.432 0.410 0.410 214,856 0.4096 0.00%
2013-11-19 0 0.550 0.550 0.580 0.550 0.570 450,000 250,200 0.5560 0.410 0.410 0.432 0.410 0.424 604,282 0.4140 -5.17%
2013-11-18 0 0.580 0.570 0.600 0.570 0.600 1,000,000 586,800 0.5868 0.432 0.424 0.447 0.424 0.447 1,342,848 0.4370 0.00%
2013-11-15 0 0.580 0.570 0.580 0.570 0.590 600,000 344,900 0.5748 0.432 0.424 0.432 0.424 0.439 805,709 0.4281 -1.69%
2013-11-14 0 0.590 0.570 0.590 0.570 0.590 610,000 354,300 0.5808 0.439 0.424 0.439 0.424 0.439 819,137 0.4325 0.00%
2013-11-13 0 0.590 0.580 0.590 0.560 0.600 1,600,000 934,900 0.5843 0.439 0.432 0.439 0.417 0.447 2,148,557 0.4351 1.72%
2013-11-12 0 0.580 0.570 0.580 0.550 0.580 920,000 516,800 0.5617 0.432 0.424 0.432 0.410 0.432 1,235,420 0.4183 1.75%
2013-11-11 0 0.570 0.560 0.580 0.560 0.680 4,640,000 2,833,200 0.6106 0.424 0.417 0.432 0.417 0.506 6,230,816 0.4547 -8.06%
2013-11-08 0 0.620 0.610 0.620 0.580 0.630 7,230,000 4,414,200 0.6105 0.462 0.454 0.462 0.432 0.469 9,708,793 0.4547 6.90%
2013-11-07 0 0.580 0.580 0.590 0.540 0.610 4,520,000 2,617,600 0.5791 0.432 0.432 0.439 0.402 0.454 6,069,674 0.4313 9.43%
2013-11-06 0 0.530 0.510 0.540 0.510 0.530 200,000 104,300 0.5215 0.395 0.380 0.402 0.380 0.395 268,570 0.3884 0.00%
2013-11-05 0 0.530 0.510 0.540 0.520 0.530 230,000 120,400 0.5235 0.395 0.380 0.402 0.387 0.395 308,855 0.3898 -1.85%
2013-11-04 0 0.540 0.530 0.540 0.550 0.550 270,000 148,500 0.5500 0.402 0.395 0.402 0.410 0.410 362,569 0.4096 1.89%
2013-11-01 0 0.530 0.530 0.550 0.520 0.540 220,000 116,700 0.5305 0.395 0.395 0.410 0.387 0.402 295,427 0.3950 0.00%
2013-10-31 0 0.530 0.530 0.540 0.530 0.560 590,000 326,000 0.5525 0.395 0.395 0.402 0.395 0.417 792,281 0.4115 0.00%
2013-10-30 0 0.530 0.510 0.550 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2013-10-29 0 0.530 0.520 0.540 0.500 0.550 600,000 315,200 0.5253 0.395 0.387 0.402 0.372 0.410 805,709 0.3912 6.00%
2013-10-28 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 0.372 0.372 0.380 0.372 0.372 268,570 0.3723 0.00%
2013-10-25 0 0.500 0.500 0.520 0.500 0.510 120,000 61,000 0.5083 0.372 0.372 0.387 0.372 0.380 161,142 0.3785 -1.96%
2013-10-24 0 0.510 0.500 0.520 0.500 0.510 110,000 55,400 0.5036 0.380 0.372 0.387 0.372 0.380 147,713 0.3751 -1.92%
2013-10-23 0 0.520 0.510 0.520 0.500 0.520 300,000 151,800 0.5060 0.387 0.380 0.387 0.372 0.387 402,854 0.3768 -1.89%
2013-10-22 0 0.530 0.510 0.530 0.510 0.550 70,000 36,600 0.5229 0.395 0.380 0.395 0.380 0.410 93,999 0.3894 3.92%
2013-10-21 0 0.510 0.510 0.530 0.510 0.550 510,000 276,900 0.5429 0.380 0.380 0.395 0.380 0.410 684,853 0.4043 0.00%
2013-10-18 0 0.510 0.510 0.520 0.500 0.530 178,333 92,283 0.5175 0.380 0.380 0.387 0.372 0.395 239,474 0.3854 -1.92%
2013-10-17 0 0.520 0.510 0.520 0.495 0.590 2,000,000 1,060,300 0.5302 0.387 0.380 0.387 0.369 0.439 2,685,697 0.3948 4.00%
2013-10-16 0 0.500 0.490 0.510 0.490 0.500 410,000 201,900 0.4924 0.372 0.365 0.380 0.365 0.372 550,568 0.3667 0.00%
2013-10-15 0 0.500 0.490 0.500 0.500 0.510 50,000 25,100 0.5020 0.372 0.365 0.372 0.372 0.380 67,142 0.3738 0.00%
2013-10-11 0 0.500 0.500 0.510 0.495 0.500 530,000 264,850 0.4997 0.372 0.372 0.380 0.369 0.372 711,710 0.3721 0.00%
2013-10-10 0 0.500 0.495 0.510 0.500 0.510 340,000 171,100 0.5032 0.372 0.369 0.380 0.372 0.380 456,568 0.3748 -5.66%
2013-10-09 0 0.530 0.510 0.530 0.510 0.530 110,000 58,100 0.5282 0.395 0.380 0.395 0.380 0.395 147,713 0.3933 0.00%
2013-10-08 0 0.530 0.520 0.540 0.485 0.540 2,670,000 1,344,450 0.5035 0.395 0.387 0.402 0.361 0.402 3,585,405 0.3750 8.16%
2013-10-07 0 0.490 0.485 0.495 - - 0 0 - 0.365 0.361 0.369 - - 0 - 0.00%
2013-10-04 0 0.490 0.475 0.520 - - 0 0 - 0.365 0.354 0.387 - - 0 - 0.00%
2013-10-03 0 0.490 0.475 0.495 0.490 0.490 20,000 9,800 0.4900 0.365 0.354 0.369 0.365 0.365 26,857 0.3649 0.00%
2013-10-02 0 0.490 0.480 0.490 0.490 0.490 160,000 78,400 0.4900 0.365 0.357 0.365 0.365 0.365 214,856 0.3649 0.00%
2013-09-30 0 0.490 0.475 0.500 - - 0 0 - 0.365 0.354 0.372 - - 0 - 0.00%
2013-09-27 0 0.490 0.475 0.500 0.470 0.490 50,000 23,800 0.4760 0.365 0.354 0.372 0.350 0.365 67,142 0.3545 1.03%
2013-09-26 0 0.485 0.475 0.500 0.485 0.485 1,010,000 489,850 0.4850 0.361 0.354 0.372 0.361 0.361 1,356,277 0.3612 -2.02%
2013-09-25 0 0.495 0.475 0.500 0.495 0.495 70,000 34,650 0.4950 0.369 0.354 0.372 0.369 0.369 93,999 0.3686 -1.00%
2013-09-24 0 0.500 0.480 0.510 - - 0 0 - 0.372 0.357 0.380 - - 0 - 0.00%
2013-09-23 0 0.500 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.372 0.357 0.380 0.380 0.380 26,857 0.3798 0.00%
2013-09-19 0 0.500 0.495 0.510 0.500 0.500 150,000 75,000 0.5000 0.372 0.369 0.380 0.372 0.372 201,427 0.3723 1.01%
2013-09-18 0 0.495 0.495 0.510 0.495 0.500 130,000 64,850 0.4988 0.369 0.369 0.380 0.369 0.372 174,570 0.3715 -1.00%
2013-09-17 0 0.500 0.490 0.500 0.495 0.500 150,000 74,500 0.4967 0.372 0.365 0.372 0.369 0.372 201,427 0.3699 2.04%
2013-09-16 0 0.490 0.490 0.495 0.475 0.490 250,000 122,350 0.4894 0.365 0.365 0.369 0.354 0.365 335,712 0.3644 4.26%
2013-09-13 0 0.470 0.470 0.480 0.470 0.470 40,000 18,800 0.4700 0.350 0.350 0.357 0.350 0.350 53,714 0.3500 -4.08%
2013-09-12 0 0.490 0.470 0.490 - - 40,000 19,600 0.4900 0.365 0.350 0.365 - - 53,714 0.3649 0.00%
2013-09-11 0 0.490 0.475 0.490 - - 0 0 - 0.365 0.354 0.365 - - 0 - 0.00%
2013-09-10 0 0.490 0.470 0.490 0.475 0.490 160,000 77,500 0.4844 0.365 0.350 0.365 0.354 0.365 214,856 0.3607 0.00%
2013-09-09 0 0.490 0.475 0.495 - - 0 0 - 0.365 0.354 0.369 - - 0 - 0.00%
2013-09-06 0 0.490 0.470 0.500 0.460 0.490 220,000 102,900 0.4677 0.365 0.350 0.372 0.343 0.365 295,427 0.3483 4.26%
2013-09-05 0 0.470 0.460 0.500 0.470 0.470 20,000 9,400 0.4700 0.350 0.343 0.372 0.350 0.350 26,857 0.3500 0.00%
2013-09-04 0 0.470 0.470 0.490 0.470 0.470 10,000 4,700 0.4700 0.350 0.350 0.365 0.350 0.350 13,428 0.3500 -4.08%
2013-09-03 0 0.490 0.475 0.490 - - 0 0 - 0.365 0.354 0.365 - - 0 - 0.00%
2013-09-02 0 0.490 0.470 0.490 0.490 0.490 50,000 24,600 0.4920 0.365 0.350 0.365 0.365 0.365 67,142 0.3664 2.08%
2013-08-30 0 0.480 0.470 0.485 0.460 0.480 163,750 77,650 0.4742 0.357 0.350 0.361 0.343 0.357 219,891 0.3531 1.05%
2013-08-29 0 0.475 0.465 0.485 - - 0 0 - 0.354 0.346 0.361 - - 0 - 0.00%
2013-08-28 0 0.475 0.460 0.485 - - 0 0 - 0.354 0.343 0.361 - - 0 - 0.00%
2013-08-27 0 0.475 0.460 0.485 0.460 0.475 220,000 101,900 0.4632 0.354 0.343 0.361 0.343 0.354 295,427 0.3449 2.15%
2013-08-26 0 0.465 0.460 0.500 - - 0 0 - 0.346 0.343 0.372 - - 0 - 0.00%
2013-08-23 0 0.465 0.465 0.490 0.465 0.470 40,000 18,700 0.4675 0.346 0.346 0.365 0.346 0.350 53,714 0.3481 -3.12%
2013-08-22 0 0.480 0.470 0.495 0.480 0.480 180,000 86,400 0.4800 0.357 0.350 0.369 0.357 0.357 241,713 0.3574 1.05%
2013-08-21 0 0.475 0.470 0.475 0.480 0.480 60,000 28,800 0.4800 0.354 0.350 0.354 0.357 0.357 80,571 0.3574 -1.04%
2013-08-20 0 0.480 0.480 0.500 0.480 0.490 60,000 29,300 0.4883 0.357 0.357 0.372 0.357 0.365 80,571 0.3637 -4.00%
2013-08-19 0 0.500 0.480 0.500 - - 0 0 - 0.372 0.357 0.372 - - 0 - 0.00%
2013-08-16 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.372 0.365 0.372 0.372 0.372 26,857 0.3723 0.00%
2013-08-15 0 0.500 0.490 0.500 0.500 0.520 50,000 25,400 0.5080 0.372 0.365 0.372 0.372 0.387 67,142 0.3783 2.04%
2013-08-13 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.365 0.365 0.372 0.365 0.365 40,285 0.3649 -3.92%
2013-08-12 0 0.510 0.490 0.510 0.520 0.520 20,000 10,400 0.5200 0.380 0.365 0.380 0.387 0.387 26,857 0.3872 4.08%
2013-08-09 0 0.490 0.490 0.510 0.490 0.490 80,000 39,200 0.4900 0.365 0.365 0.380 0.365 0.365 107,428 0.3649 -2.00%
2013-08-08 0 0.500 0.490 0.510 - - 0 0 - 0.372 0.365 0.380 - - 0 - 0.00%
2013-08-07 0 0.500 0.490 0.530 - - 0 0 - 0.372 0.365 0.395 - - 0 - 0.00%
2013-08-06 0 0.500 0.500 0.520 0.490 0.500 50,000 24,700 0.4940 0.372 0.372 0.387 0.365 0.372 67,142 0.3679 2.04%
2013-08-05 0 0.490 0.490 0.510 0.480 0.490 110,000 53,400 0.4855 0.365 0.365 0.380 0.357 0.365 147,713 0.3615 -3.92%
2013-08-02 0 0.510 0.490 0.530 - - 0 0 - 0.380 0.365 0.395 - - 0 - 0.00%
2013-08-01 0 0.510 0.485 0.520 0.520 0.520 10,000 5,200 0.5200 0.380 0.361 0.387 0.387 0.387 13,428 0.3872 0.00%
2013-07-31 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 0.380 0.372 0.380 0.380 0.380 40,285 0.3798 -1.92%
2013-07-30 0 0.520 0.510 0.530 0.510 0.530 1,190,000 607,300 0.5103 0.387 0.380 0.395 0.380 0.395 1,597,989 0.3800 4.00%
2013-07-29 0 0.500 0.490 0.520 - - 0 0 - 0.372 0.365 0.387 - - 0 - 0.00%
2013-07-26 0 0.500 0.490 0.520 - - 0 0 - 0.372 0.365 0.387 - - 0 - 0.00%
2013-07-25 0 0.500 0.490 0.520 0.500 0.500 80,000 40,000 0.5000 0.372 0.365 0.387 0.372 0.372 107,428 0.3723 0.00%
2013-07-24 0 0.500 0.500 0.510 - - 0 0 - 0.372 0.372 0.380 - - 0 - 0.00%
2013-07-23 0 0.500 0.495 0.520 - - 0 0 - 0.372 0.369 0.387 - - 0 - 0.00%
2013-07-22 0 0.500 0.495 0.520 0.500 0.500 90,000 45,000 0.5000 0.372 0.369 0.387 0.372 0.372 120,856 0.3723 0.00%
2013-07-19 0 0.500 0.500 0.520 0.500 0.500 90,000 45,000 0.5000 0.372 0.372 0.387 0.372 0.372 120,856 0.3723 0.00%
2013-07-18 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.372 0.372 0.380 0.372 0.372 13,428 0.3723 -1.96%
2013-07-17 0 0.510 0.500 0.510 0.510 0.510 880,000 448,800 0.5100 0.380 0.372 0.380 0.380 0.380 1,181,707 0.3798 2.00%
2013-07-16 0 0.500 0.500 0.520 0.500 0.500 30,000 15,000 0.5000 0.372 0.372 0.387 0.372 0.372 40,285 0.3723 -1.96%
2013-07-15 0 0.510 0.510 0.520 0.500 0.510 70,000 35,400 0.5057 0.380 0.380 0.387 0.372 0.380 93,999 0.3766 0.00%
2013-07-12 0 0.510 0.500 0.520 0.495 0.510 60,000 29,950 0.4992 0.380 0.372 0.387 0.369 0.380 80,571 0.3717 -1.92%
2013-07-11 0 0.520 0.520 0.530 0.510 0.520 230,000 119,400 0.5191 0.387 0.387 0.395 0.380 0.387 308,855 0.3866 0.00%
2013-07-10 0 0.520 0.510 0.530 0.500 0.520 60,000 31,000 0.5167 0.387 0.380 0.395 0.372 0.387 80,571 0.3848 4.00%
2013-07-09 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.372 0.372 0.395 0.372 0.372 26,857 0.3723 -3.85%
2013-07-08 0 0.520 0.495 0.530 - - 0 0 - 0.387 0.369 0.395 - - 0 - 0.00%
2013-07-05 0 0.520 0.495 0.520 0.520 0.520 70,000 36,400 0.5200 0.387 0.369 0.387 0.387 0.387 93,999 0.3872 0.00%
2013-07-04 0 0.520 0.510 0.520 0.510 0.530 633,333 329,199 0.5198 0.387 0.380 0.387 0.380 0.395 850,470 0.3871 1.96%
2013-07-03 0 0.510 0.490 0.510 0.495 0.520 110,000 56,000 0.5091 0.380 0.365 0.380 0.369 0.387 147,713 0.3791 5.15%
2013-07-02 0 0.485 0.485 0.520 0.485 0.520 70,000 34,650 0.4950 0.361 0.361 0.387 0.361 0.387 93,999 0.3686 -3.00%
2013-06-28 0 0.500 0.465 0.510 0.495 0.520 1,120,000 562,250 0.5020 0.372 0.346 0.380 0.369 0.387 1,503,990 0.3738 3.09%
2013-06-27 0 0.485 0.450 0.490 0.470 0.485 410,000 195,800 0.4776 0.361 0.335 0.365 0.350 0.361 550,568 0.3556 2.11%
2013-06-26 0 0.475 0.475 0.500 0.450 0.465 50,000 22,700 0.4540 0.354 0.354 0.372 0.335 0.346 67,142 0.3381 4.40%
2013-06-25 0 0.455 0.455 0.510 0.450 0.460 260,000 118,650 0.4563 0.339 0.339 0.380 0.335 0.343 349,141 0.3398 -2.15%
2013-06-24 0 0.465 0.465 0.470 0.465 0.480 310,000 145,350 0.4689 0.346 0.346 0.350 0.346 0.357 416,283 0.3492 -4.12%
2013-06-21 0 0.485 0.450 0.510 - - 0 0 - 0.361 0.335 0.380 - - 0 - 0.00%
2013-06-20 0 0.485 0.485 0.490 0.485 0.485 40,000 19,400 0.4850 0.361 0.361 0.365 0.361 0.361 53,714 0.3612 -1.02%
2013-06-19 0 0.490 0.485 0.500 - - 0 0 - 0.365 0.361 0.372 - - 0 - 0.00%
2013-06-18 0 0.490 0.485 0.490 0.485 0.490 330,000 161,550 0.4895 0.365 0.361 0.365 0.361 0.365 443,140 0.3646 0.00%
2013-06-17 0 0.490 0.485 0.490 0.490 0.500 410,000 201,400 0.4912 0.365 0.361 0.365 0.365 0.372 550,568 0.3658 1.03%
2013-06-14 0 0.485 0.480 0.500 - - 0 0 - 0.361 0.357 0.372 - - 0 - 0.00%
2013-06-13 0 0.485 0.480 0.520 0.485 0.485 120,000 58,200 0.4850 0.361 0.357 0.387 0.361 0.361 161,142 0.3612 -1.02%
2013-06-11 0 0.490 0.485 0.510 0.485 0.490 80,000 38,850 0.4856 0.365 0.361 0.380 0.361 0.365 107,428 0.3616 1.03%
2013-06-10 0 0.485 0.485 0.510 - - 0 0 - 0.361 0.361 0.380 - - 0 - 0.00%
2013-06-07 0 0.485 0.485 0.500 0.480 0.495 150,000 73,450 0.4897 0.361 0.361 0.372 0.357 0.369 201,427 0.3646 2.11%
2013-06-06 0 0.475 0.465 0.490 - - 0 0 - 0.354 0.346 0.365 - - 0 - 0.00%
2013-06-05 0 0.475 0.465 0.490 - - 0 0 - 0.354 0.346 0.365 - - 0 - 0.00%
2013-06-04 0 0.475 0.470 0.485 - - 0 0 - 0.354 0.350 0.361 - - 0 - 0.00%
2013-06-03 0 0.475 0.470 0.495 - - 0 0 - 0.354 0.350 0.369 - - 0 - 0.00%
2013-05-31 0 0.475 0.475 0.490 0.475 0.475 310,000 147,250 0.4750 0.354 0.354 0.365 0.354 0.354 416,283 0.3537 0.00%
2013-05-30 0 0.475 0.475 0.495 0.475 0.480 160,000 76,300 0.4769 0.354 0.354 0.369 0.354 0.357 214,856 0.3551 -2.06%
2013-05-29 0 0.490 0.485 0.500 0.475 0.500 510,000 247,000 0.4843 0.361 0.357 0.369 0.350 0.369 691,913 0.3570 0.00%
2013-05-28 0 0.490 0.480 0.520 - - 0 0 - 0.361 0.354 0.383 - - 0 - 0.00%
2013-05-27 0 0.490 0.485 0.490 0.490 0.490 330,000 162,000 0.4909 0.361 0.357 0.361 0.361 0.361 447,708 0.3618 0.00%
2013-05-24 0 0.490 0.490 0.520 0.490 0.490 10,000 4,900 0.4900 0.361 0.361 0.383 0.361 0.361 13,567 0.3612 0.00%
2013-05-23 0 0.490 0.490 0.530 0.490 0.490 90,000 44,100 0.4900 0.361 0.361 0.391 0.361 0.361 122,102 0.3612 -1.01%
2013-05-22 0 0.495 0.495 0.500 - - 0 0 - 0.365 0.365 0.369 - - 0 - 0.00%
2013-05-21 0 0.495 0.490 0.510 0.495 0.495 50,000 24,750 0.4950 0.365 0.361 0.376 0.365 0.365 67,835 0.3649 -2.94%
2013-05-20 0 0.510 0.500 0.510 0.510 0.530 1,520,000 782,300 0.5147 0.376 0.369 0.376 0.376 0.391 2,062,172 0.3794 3.03%
2013-05-16 0 0.495 0.495 0.500 0.490 0.510 660,000 329,450 0.4992 0.365 0.365 0.369 0.361 0.376 895,417 0.3679 -1.00%
2013-05-15 0 0.500 0.490 0.510 0.490 0.500 160,000 79,900 0.4994 0.369 0.361 0.376 0.361 0.369 217,071 0.3681 0.00%
2013-05-14 0 0.500 0.490 0.510 0.500 0.500 30,000 15,000 0.5000 0.369 0.361 0.376 0.369 0.369 40,701 0.3685 2.04%
2013-05-13 0 0.490 0.490 0.510 - - 0 0 - 0.361 0.361 0.376 - - 0 - 0.00%
2013-05-10 0 0.490 0.490 0.510 0.490 0.500 70,000 34,400 0.4914 0.361 0.361 0.376 0.361 0.369 94,968 0.3622 -2.00%
2013-05-09 0 0.500 0.485 0.500 0.480 0.500 90,000 43,550 0.4839 0.369 0.357 0.369 0.354 0.369 122,102 0.3567 3.09%
2013-05-08 0 0.485 0.480 0.500 0.475 0.485 260,000 124,050 0.4771 0.357 0.354 0.369 0.350 0.357 352,740 0.3517 1.04%
2013-05-07 0 0.480 0.475 0.510 - - 0 0 - 0.354 0.350 0.376 - - 0 - 0.00%
2013-05-06 0 0.480 0.480 0.495 0.480 0.490 110,000 53,100 0.4827 0.354 0.354 0.365 0.354 0.361 149,236 0.3558 -2.04%
2013-05-03 0 0.490 0.490 0.500 0.480 0.500 130,000 63,700 0.4900 0.361 0.361 0.369 0.354 0.369 176,370 0.3612 0.00%
2013-05-02 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 0.361 0.354 0.361 0.361 0.361 13,567 0.3612 0.00%
2013-04-30 0 0.490 0.480 0.510 - - 0 0 - 0.361 0.354 0.376 - - 0 - 0.00%
2013-04-29 0 0.490 0.480 0.510 0.480 0.480 10,000 4,800 0.4800 0.361 0.354 0.376 0.354 0.354 13,567 0.3538 0.00%
2013-04-26 0 0.490 0.490 0.510 0.480 0.490 20,000 9,700 0.4850 0.361 0.361 0.376 0.354 0.361 27,134 0.3575 -3.92%
2013-04-25 0 0.510 0.480 0.530 0.500 0.510 290,000 146,600 0.5055 0.376 0.354 0.391 0.369 0.376 393,441 0.3726 2.00%
2013-04-24 0 0.500 0.470 0.500 0.500 0.510 120,000 61,000 0.5083 0.369 0.346 0.369 0.369 0.376 162,803 0.3747 4.17%
2013-04-23 0 0.480 0.480 0.490 0.480 0.480 100,000 48,000 0.4800 0.354 0.354 0.361 0.354 0.354 135,669 0.3538 -2.04%
2013-04-22 0 0.490 0.480 0.490 0.490 0.490 140,000 68,600 0.4900 0.361 0.354 0.361 0.361 0.361 189,937 0.3612 2.08%
2013-04-19 0 0.480 0.465 0.480 0.490 0.490 10,000 4,900 0.4900 0.354 0.343 0.354 0.361 0.361 13,567 0.3612 2.13%
2013-04-18 0 0.470 0.455 0.490 - - 0 0 - 0.346 0.335 0.361 - - 0 - 0.00%
2013-04-17 0 0.470 0.465 0.480 0.470 0.470 10,000 4,700 0.4700 0.346 0.343 0.354 0.346 0.346 13,567 0.3464 -1.05%
2013-04-16 0 0.475 0.475 0.485 0.460 0.465 1,050,000 488,000 0.4648 0.350 0.350 0.357 0.339 0.343 1,424,527 0.3426 0.00%
2013-04-15 0 0.475 0.465 0.500 0.475 0.475 170,000 80,750 0.4750 0.350 0.343 0.369 0.350 0.350 230,638 0.3501 -5.00%
2013-04-12 0 0.500 0.475 0.500 0.520 0.520 10,000 5,200 0.5200 0.369 0.350 0.369 0.383 0.383 13,567 0.3833 5.26%
2013-04-11 0 0.475 0.475 0.500 0.475 0.490 210,000 100,550 0.4788 0.350 0.350 0.369 0.350 0.361 284,905 0.3529 -3.06%
2013-04-10 0 0.490 0.480 0.490 - - 0 0 - 0.361 0.354 0.361 - - 0 - 0.00%
2013-04-09 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 0.361 0.354 0.361 0.361 0.361 13,567 0.3612 3.16%
2013-04-08 0 0.475 0.475 0.510 0.475 0.480 260,000 124,250 0.4779 0.350 0.350 0.376 0.350 0.354 352,740 0.3522 -3.06%
2013-04-05 0 0.490 0.480 0.490 0.480 0.490 200,000 97,000 0.4850 0.361 0.354 0.361 0.354 0.361 271,338 0.3575 0.00%
2013-04-03 0 0.490 0.490 0.530 0.490 0.490 20,000 9,800 0.4900 0.361 0.361 0.391 0.361 0.361 27,134 0.3612 0.00%
2013-04-02 0 0.490 0.490 0.520 0.490 0.490 180,000 88,200 0.4900 0.361 0.361 0.383 0.361 0.361 244,205 0.3612 0.00%
2013-03-28 0 0.490 0.485 0.520 - - 0 0 - 0.361 0.357 0.383 - - 0 - 0.00%
2013-03-27 0 0.490 0.490 0.500 0.490 0.500 20,000 9,900 0.4950 0.361 0.361 0.369 0.361 0.369 27,134 0.3649 -2.00%
2013-03-26 0 0.500 0.490 0.510 0.500 0.500 2,430,000 1,215,000 0.5000 0.369 0.361 0.376 0.369 0.369 3,296,762 0.3685 -1.96%
2013-03-25 0 0.510 0.490 0.510 0.485 0.510 80,000 39,900 0.4988 0.376 0.361 0.376 0.357 0.376 108,535 0.3676 4.08%
2013-03-22 0 0.490 0.490 0.510 0.490 0.500 60,000 29,600 0.4933 0.361 0.361 0.376 0.361 0.369 81,402 0.3636 -2.00%
2013-03-21 0 0.500 0.490 0.500 0.490 0.500 200,000 99,000 0.4950 0.369 0.361 0.369 0.361 0.369 271,338 0.3649 0.00%
2013-03-20 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.369 0.369 0.383 0.369 0.369 135,669 0.3685 2.04%
2013-03-19 0 0.490 0.490 0.520 0.480 0.510 340,000 168,500 0.4956 0.361 0.361 0.383 0.354 0.376 461,275 0.3653 2.08%
2013-03-18 0 0.480 0.480 0.520 0.480 0.500 230,000 114,700 0.4987 0.354 0.354 0.383 0.354 0.369 312,039 0.3676 -4.00%
2013-03-15 0 0.500 0.500 0.520 0.500 0.510 180,000 90,300 0.5017 0.369 0.369 0.383 0.369 0.376 244,205 0.3698 -1.96%
2013-03-14 0 0.510 0.500 0.510 0.510 0.510 120,000 61,200 0.5100 0.376 0.369 0.376 0.376 0.376 162,803 0.3759 2.00%
2013-03-13 0 0.500 0.500 0.520 0.500 0.530 145,000 74,850 0.5162 0.369 0.369 0.383 0.369 0.391 196,720 0.3805 -5.66%
2013-03-12 0 0.530 0.530 0.540 0.530 0.540 90,000 47,900 0.5322 0.391 0.391 0.398 0.391 0.398 122,102 0.3923 -5.36%
2013-03-11 0 0.560 0.530 0.560 0.540 0.560 80,000 44,100 0.5513 0.413 0.391 0.413 0.398 0.413 108,535 0.4063 3.70%
2013-03-08 0 0.540 0.530 0.540 0.520 0.540 290,000 153,600 0.5297 0.398 0.391 0.398 0.383 0.398 393,441 0.3904 0.00%
2013-03-07 0 0.540 0.520 0.550 - - 0 0 - 0.398 0.383 0.405 - - 0 - 0.00%
2013-03-06 0 0.540 0.520 0.540 0.530 0.540 220,000 117,800 0.5355 0.398 0.383 0.398 0.391 0.398 298,472 0.3947 0.00%
2013-03-05 0 0.540 0.520 0.550 0.540 0.540 660,000 356,400 0.5400 0.398 0.383 0.405 0.398 0.398 895,417 0.3980 0.00%
2013-03-04 0 0.540 0.530 0.540 0.540 0.540 30,000 16,200 0.5400 0.398 0.391 0.398 0.398 0.398 40,701 0.3980 -1.82%
2013-03-01 0 0.550 0.530 0.570 0.550 0.550 40,000 22,000 0.5500 0.405 0.391 0.420 0.405 0.405 54,268 0.4054 -1.79%
2013-02-28 0 0.560 0.550 0.580 0.560 0.560 100,000 56,000 0.5600 0.413 0.405 0.428 0.413 0.413 135,669 0.4128 3.70%
2013-02-27 0 0.540 0.530 0.550 0.530 0.540 5,040,000 2,526,400 0.5013 0.398 0.391 0.405 0.391 0.398 6,837,728 0.3695 -1.82%
2013-02-26 0 0.550 0.530 0.550 0.510 0.550 100,000 53,000 0.5300 0.405 0.391 0.405 0.376 0.405 135,669 0.3907 0.00%
2013-02-25 0 0.550 0.550 0.560 0.530 0.560 410,000 225,000 0.5488 0.405 0.405 0.413 0.391 0.413 556,244 0.4045 -5.17%
2013-02-22 0 0.580 0.560 0.580 0.560 0.600 130,000 75,200 0.5785 0.428 0.413 0.428 0.413 0.442 176,370 0.4264 0.00%
2013-02-21 0 0.580 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.428 0.413 0.428 0.428 0.428 40,701 0.4275 -1.69%
2013-02-20 0 0.590 0.570 0.590 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2013-02-19 0 0.590 0.580 0.600 0.570 0.610 400,000 234,000 0.5850 0.435 0.428 0.442 0.420 0.450 542,677 0.4312 -1.67%
2013-02-18 0 0.600 0.590 0.600 0.600 0.620 150,000 90,300 0.6020 0.442 0.435 0.442 0.442 0.457 203,504 0.4437 0.00%
2013-02-15 0 0.600 0.580 0.600 0.600 0.600 120,000 72,000 0.6000 0.442 0.428 0.442 0.442 0.442 162,803 0.4423 3.45%
2013-02-14 0 0.580 0.580 0.600 - - 0 0 - 0.428 0.428 0.442 - - 0 - 0.00%
2013-02-08 0 0.580 0.580 0.590 0.580 0.580 390,000 226,200 0.5800 0.428 0.428 0.435 0.428 0.428 529,110 0.4275 -1.69%
2013-02-07 0 0.590 0.580 0.600 0.590 0.590 110,000 64,900 0.5900 0.435 0.428 0.442 0.435 0.435 149,236 0.4349 -1.67%
2013-02-06 0 0.600 0.580 0.600 0.570 0.600 290,000 170,500 0.5879 0.442 0.428 0.442 0.420 0.442 393,441 0.4334 3.45%
2013-02-05 0 0.580 0.570 0.590 0.580 0.600 750,000 442,600 0.5901 0.428 0.420 0.435 0.428 0.442 1,017,519 0.4350 -3.33%
2013-02-04 0 0.600 0.570 0.600 0.600 0.600 110,000 66,000 0.6000 0.442 0.420 0.442 0.442 0.442 149,236 0.4423 1.69%
2013-02-01 0 0.590 0.590 0.600 0.590 0.590 145,000 85,350 0.5886 0.435 0.435 0.442 0.435 0.435 196,720 0.4339 0.00%
2013-01-31 0 0.590 0.570 0.600 0.590 0.590 110,000 64,900 0.5900 0.435 0.420 0.442 0.435 0.435 149,236 0.4349 0.00%
2013-01-30 0 0.590 0.570 0.590 0.570 0.590 490,000 283,600 0.5788 0.435 0.420 0.435 0.420 0.435 664,779 0.4266 3.51%
2013-01-29 0 0.570 0.560 0.580 0.560 0.590 337,500 191,675 0.5679 0.420 0.413 0.428 0.413 0.435 457,884 0.4186 -1.72%
2013-01-28 0 0.580 0.570 0.600 0.580 0.580 120,000 69,600 0.5800 0.428 0.420 0.442 0.428 0.428 162,803 0.4275 0.00%
2013-01-25 0 0.580 0.570 0.580 0.570 0.580 290,000 167,300 0.5769 0.428 0.420 0.428 0.420 0.428 393,441 0.4252 -1.69%
2013-01-24 0 0.590 0.580 0.600 0.590 0.600 250,000 148,400 0.5936 0.435 0.428 0.442 0.435 0.442 339,173 0.4375 1.72%
2013-01-23 0 0.580 0.580 0.600 0.580 0.590 290,000 169,500 0.5845 0.428 0.428 0.442 0.428 0.435 393,441 0.4308 -3.33%
2013-01-22 0 0.600 0.600 0.610 0.580 0.630 2,910,000 1,760,700 0.6051 0.442 0.442 0.450 0.428 0.464 3,947,974 0.4460 1.69%
2013-01-21 0 0.590 0.580 0.590 0.540 0.590 810,000 462,600 0.5711 0.435 0.428 0.435 0.398 0.435 1,098,921 0.4210 5.36%
2013-01-18 0 0.560 0.560 0.590 0.550 0.580 360,000 200,900 0.5581 0.413 0.413 0.435 0.405 0.428 488,409 0.4113 1.82%
2013-01-17 0 0.550 0.550 0.580 0.540 0.570 330,000 182,300 0.5524 0.405 0.405 0.428 0.398 0.420 447,708 0.4072 -1.79%
2013-01-16 0 0.560 0.560 0.580 0.560 0.570 190,000 108,200 0.5695 0.413 0.413 0.428 0.413 0.420 257,772 0.4198 -1.75%
2013-01-15 0 0.570 0.570 0.580 0.570 0.600 430,000 246,400 0.5730 0.420 0.420 0.428 0.420 0.442 583,378 0.4224 -5.00%
2013-01-14 0 0.600 0.580 0.600 0.580 0.600 60,000 35,000 0.5833 0.442 0.428 0.442 0.428 0.442 81,402 0.4300 1.69%
2013-01-11 0 0.590 0.570 0.590 0.600 0.600 40,000 24,000 0.6000 0.435 0.420 0.435 0.442 0.442 54,268 0.4423 -1.67%
2013-01-10 0 0.600 0.590 0.600 0.590 0.620 960,000 575,800 0.5998 0.442 0.435 0.442 0.435 0.457 1,302,424 0.4421 -3.23%
2013-01-09 0 0.620 0.610 0.620 0.540 0.620 2,230,000 1,321,800 0.5927 0.457 0.450 0.457 0.398 0.457 3,025,423 0.4369 12.73%
2013-01-08 0 0.550 0.550 0.560 0.540 0.580 1,346,490 748,869 0.5562 0.405 0.405 0.413 0.398 0.428 1,826,772 0.4099 -5.17%
2013-01-07 0 0.580 0.560 0.580 0.550 0.580 130,000 74,600 0.5738 0.428 0.413 0.428 0.405 0.428 176,370 0.4230 0.00%
2013-01-04 0 0.580 0.570 0.580 0.520 0.580 951,666 525,366 0.5520 0.428 0.420 0.428 0.383 0.428 1,291,118 0.4069 3.57%
2013-01-03 0 0.560 0.550 0.560 0.520 0.560 350,000 191,900 0.5483 0.413 0.405 0.413 0.383 0.413 474,842 0.4041 3.70%
2013-01-02 0 0.540 0.530 0.550 0.520 0.540 252,500 132,450 0.5246 0.398 0.391 0.405 0.383 0.398 342,565 0.3866 1.89%
2012-12-31 0 0.530 0.520 0.540 - - 0 0 - 0.391 0.383 0.398 - - 0 - 0.00%
2012-12-28 0 0.530 0.530 0.540 0.520 0.550 910,000 479,400 0.5268 0.391 0.391 0.398 0.383 0.405 1,234,590 0.3883 -3.64%
2012-12-27 0 0.550 0.550 0.560 0.550 0.560 100,000 55,500 0.5550 0.405 0.405 0.413 0.405 0.413 135,669 0.4091 -1.79%
2012-12-24 0 0.560 0.530 0.560 - - 0 0 - 0.413 0.391 0.413 - - 0 - 0.00%
2012-12-21 0 0.560 0.560 0.570 0.550 0.570 130,000 71,800 0.5523 0.413 0.413 0.420 0.405 0.420 176,370 0.4071 0.00%
2012-12-20 0 0.560 0.550 0.570 0.550 0.560 160,000 89,200 0.5575 0.413 0.405 0.420 0.405 0.413 217,071 0.4109 -1.75%
2012-12-19 0 0.570 0.550 0.570 0.540 0.570 140,000 78,200 0.5586 0.420 0.405 0.420 0.398 0.420 189,937 0.4117 0.00%
2012-12-18 0 0.570 0.540 0.580 0.570 0.570 200,000 114,000 0.5700 0.420 0.398 0.428 0.420 0.420 271,338 0.4201 3.64%
2012-12-17 0 0.550 0.540 0.570 0.550 0.580 70,000 38,800 0.5543 0.405 0.398 0.420 0.405 0.428 94,968 0.4086 -3.51%
2012-12-14 0 0.570 0.560 0.570 0.560 0.570 330,000 187,500 0.5682 0.420 0.413 0.420 0.413 0.420 447,708 0.4188 1.79%
2012-12-13 0 0.560 0.550 0.560 0.550 0.570 280,000 154,300 0.5511 0.413 0.405 0.413 0.405 0.420 379,874 0.4062 0.00%
2012-12-12 0 0.560 0.540 0.560 0.550 0.570 170,000 93,800 0.5518 0.413 0.398 0.413 0.405 0.420 230,638 0.4067 3.70%
2012-12-11 0 0.540 0.530 0.550 0.530 0.570 580,000 315,500 0.5440 0.398 0.391 0.405 0.391 0.420 786,881 0.4009 -6.90%
2012-12-10 0 0.580 0.550 0.580 0.560 0.600 400,000 226,600 0.5665 0.428 0.405 0.428 0.413 0.442 542,677 0.4176 5.45%
2012-12-07 0 0.550 0.530 0.550 0.530 0.570 310,000 169,700 0.5474 0.405 0.391 0.405 0.391 0.420 420,575 0.4035 3.77%
2012-12-06 0 0.530 0.520 0.560 0.530 0.540 181,666 96,533 0.5314 0.391 0.383 0.413 0.391 0.398 246,465 0.3917 1.92%
2012-12-05 0 0.520 0.520 0.560 0.500 0.550 1,050,000 554,500 0.5281 0.383 0.383 0.413 0.369 0.405 1,424,527 0.3893 -10.34%
2012-12-04 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 0.428 0.413 0.428 0.428 0.428 13,567 0.4275 1.75%
2012-12-03 0 0.570 0.560 0.570 - - 0 0 - 0.420 0.413 0.420 - - 0 - -1.72%
2012-11-30 0 0.580 0.560 0.580 0.580 0.600 490,000 290,000 0.5918 0.428 0.413 0.428 0.428 0.442 664,779 0.4362 1.75%
2012-11-29 0 0.570 0.540 0.570 - - 0 0 - 0.420 0.398 0.420 - - 0 - 0.00%
2012-11-28 0 0.570 0.530 0.570 0.570 0.580 110,000 62,800 0.5709 0.420 0.391 0.420 0.420 0.428 149,236 0.4208 -3.39%
2012-11-27 0 0.590 0.570 0.590 0.580 0.600 130,000 75,900 0.5838 0.435 0.420 0.435 0.428 0.442 176,370 0.4303 1.72%
2012-11-26 0 0.580 0.570 0.590 0.540 0.610 600,000 341,300 0.5688 0.428 0.420 0.435 0.398 0.450 814,015 0.4193 7.41%
2012-11-23 0 0.540 0.520 0.540 0.530 0.540 60,000 31,900 0.5317 0.398 0.383 0.398 0.391 0.398 81,402 0.3919 0.00%
2012-11-22 0 0.540 0.520 0.540 - - 0 0 - 0.398 0.383 0.398 - - 0 - 0.00%
2012-11-21 0 0.540 0.520 0.540 - - 0 0 - 0.398 0.383 0.398 - - 0 - 0.00%
2012-11-20 0 0.540 0.520 0.540 0.520 0.540 70,000 37,600 0.5371 0.398 0.383 0.398 0.383 0.398 94,968 0.3959 0.00%
2012-11-19 0 0.540 0.520 0.540 0.530 0.550 150,000 81,600 0.5440 0.398 0.383 0.398 0.391 0.405 203,504 0.4010 1.89%
2012-11-16 0 0.530 0.510 0.530 - - 0 0 - 0.391 0.376 0.391 - - 0 - 0.00%
2012-11-15 0 0.530 0.510 0.530 - - 0 0 - 0.391 0.376 0.391 - - 0 - -1.85%
2012-11-14 0 0.540 0.520 0.540 0.520 0.550 100,000 53,000 0.5300 0.398 0.383 0.398 0.383 0.405 135,669 0.3907 1.89%
2012-11-13 0 0.530 0.510 0.540 0.510 0.530 150,000 79,100 0.5273 0.391 0.376 0.398 0.376 0.391 203,504 0.3887 -1.85%
2012-11-12 0 0.540 0.500 0.540 0.530 0.540 20,000 10,700 0.5350 0.398 0.369 0.398 0.391 0.398 27,134 0.3943 8.00%
2012-11-09 0 0.500 0.500 0.520 0.485 0.520 250,000 125,400 0.5016 0.369 0.369 0.383 0.357 0.383 339,173 0.3697 -7.41%
2012-11-08 0 0.540 0.520 0.550 - - 0 0 - 0.398 0.383 0.405 - - 0 - 0.00%
2012-11-07 0 0.540 0.520 0.540 0.560 0.560 10,000 5,600 0.5600 0.398 0.383 0.398 0.413 0.413 13,567 0.4128 -1.82%
2012-11-06 0 0.550 0.520 0.550 0.520 0.550 40,000 21,600 0.5400 0.405 0.383 0.405 0.383 0.405 54,268 0.3980 1.85%
2012-11-05 0 0.540 0.520 0.540 0.520 0.540 80,000 42,000 0.5250 0.398 0.383 0.398 0.383 0.398 108,535 0.3870 -1.82%
2012-11-02 0 0.550 0.520 0.550 0.540 0.560 340,000 188,400 0.5541 0.405 0.383 0.405 0.398 0.413 461,275 0.4084 0.00%
2012-11-01 0 0.550 0.530 0.550 0.510 0.550 220,000 118,600 0.5391 0.405 0.391 0.405 0.376 0.405 298,472 0.3974 10.00%
2012-10-31 0 0.500 0.500 0.520 0.500 0.540 80,000 41,200 0.5150 0.369 0.369 0.383 0.369 0.398 108,535 0.3796 -7.41%
2012-10-30 0 0.540 0.520 0.540 0.550 0.550 20,000 11,000 0.5500 0.398 0.383 0.398 0.405 0.405 27,134 0.4054 -1.82%
2012-10-29 0 0.550 0.520 0.550 0.495 0.550 610,000 317,350 0.5202 0.405 0.383 0.405 0.365 0.405 827,582 0.3835 11.11%
2012-10-26 0 0.495 0.485 0.495 0.495 0.500 140,000 69,350 0.4954 0.365 0.357 0.365 0.365 0.369 189,937 0.3651 -2.94%
2012-10-25 0 0.510 0.500 0.510 0.500 0.510 70,000 35,400 0.5057 0.376 0.369 0.376 0.369 0.376 94,968 0.3728 -1.92%
2012-10-24 0 0.520 0.510 0.530 0.510 0.520 40,000 20,500 0.5125 0.383 0.376 0.391 0.376 0.383 54,268 0.3778 1.96%
2012-10-22 0 0.510 0.500 0.520 0.510 0.520 140,000 71,500 0.5107 0.376 0.369 0.383 0.376 0.383 189,937 0.3764 2.00%
2012-10-19 0 0.500 0.490 0.500 0.490 0.500 110,000 54,900 0.4991 0.369 0.361 0.369 0.361 0.369 149,236 0.3679 -1.96%
2012-10-18 0 0.510 0.500 0.520 0.500 0.530 50,000 25,500 0.5100 0.376 0.369 0.383 0.369 0.391 67,835 0.3759 -3.77%
2012-10-17 0 0.530 0.510 0.530 0.475 0.530 280,000 140,450 0.5016 0.391 0.376 0.391 0.350 0.391 379,874 0.3697 3.92%
2012-10-16 0 0.510 0.490 0.510 0.490 0.510 230,000 114,150 0.4963 0.376 0.361 0.376 0.361 0.376 312,039 0.3658 -3.77%
2012-10-15 0 0.530 0.510 0.540 0.500 0.530 100,000 51,800 0.5180 0.391 0.376 0.398 0.369 0.391 135,669 0.3818 3.92%
2012-10-12 0 0.510 0.510 0.530 0.490 0.530 290,000 150,100 0.5176 0.376 0.376 0.391 0.361 0.391 393,441 0.3815 6.25%
2012-10-11 0 0.480 0.475 0.510 0.450 0.500 360,000 168,400 0.4678 0.354 0.350 0.376 0.332 0.369 488,409 0.3448 12.94%
2012-10-10 0 0.425 0.425 0.450 0.425 0.425 50,000 21,250 0.4250 0.313 0.313 0.332 0.313 0.313 67,835 0.3133 0.00%
2012-10-09 0 0.425 0.415 0.450 - - 0 0 - 0.313 0.306 0.332 - - 0 - 0.00%
2012-10-08 0 0.425 0.420 0.435 0.410 0.425 40,000 16,650 0.4163 0.313 0.310 0.321 0.302 0.313 54,268 0.3068 -5.56%
2012-10-05 0 0.450 0.425 0.450 0.450 0.450 50,000 22,500 0.4500 0.332 0.313 0.332 0.332 0.332 67,835 0.3317 0.00%
2012-10-04 0 0.450 0.420 0.470 0.450 0.450 130,000 58,300 0.4485 0.332 0.310 0.346 0.332 0.332 176,370 0.3306 0.00%
2012-10-03 0 0.450 0.410 0.450 0.450 0.450 40,000 18,000 0.4500 0.332 0.302 0.332 0.332 0.332 54,268 0.3317 0.00%
2012-09-28 0 0.450 0.430 0.450 - - 0 0 - 0.332 0.317 0.332 - - 0 - 0.00%
2012-09-27 0 0.450 0.420 0.450 0.450 0.450 322,723 145,225 0.4500 0.332 0.310 0.332 0.332 0.332 437,836 0.3317 0.00%
2012-09-26 0 0.450 0.435 0.470 0.450 0.450 143,211 64,444 0.4500 0.332 0.321 0.346 0.332 0.332 194,293 0.3317 0.00%
2012-09-25 0 0.450 0.435 0.455 0.440 0.450 20,000 8,900 0.4450 0.332 0.321 0.335 0.324 0.332 27,134 0.3280 0.00%
2012-09-24 0 0.450 0.435 0.450 0.435 0.450 318,736 140,231 0.4400 0.332 0.321 0.332 0.321 0.332 432,427 0.3243 0.00%
2012-09-21 0 0.450 0.440 0.450 0.445 0.450 547,213 243,798 0.4455 0.332 0.324 0.332 0.328 0.332 742,400 0.3284 2.27%
2012-09-20 0 0.440 0.440 0.450 0.440 0.450 140,000 62,050 0.4432 0.324 0.324 0.332 0.324 0.332 189,937 0.3267 -1.12%
2012-09-19 0 0.445 0.410 0.445 0.445 0.445 20,000 8,900 0.4450 0.328 0.302 0.328 0.328 0.328 27,134 0.3280 9.88%
2012-09-18 0 0.405 0.405 0.420 0.400 0.400 10,000 4,000 0.4000 0.299 0.299 0.310 0.295 0.295 13,567 0.2948 1.25%
2012-09-17 0 0.400 0.390 0.420 0.400 0.420 30,000 12,400 0.4133 0.295 0.287 0.310 0.295 0.310 40,701 0.3047 0.00%
2012-09-14 0 0.400 0.390 0.420 0.390 0.400 100,000 39,900 0.3990 0.295 0.287 0.310 0.287 0.295 135,669 0.2941 2.56%
2012-09-13 0 0.390 0.380 0.400 0.390 0.390 170,000 66,300 0.3900 0.287 0.280 0.295 0.287 0.287 230,638 0.2875 0.00%
2012-09-12 0 0.390 0.390 0.405 0.390 0.400 113,750 45,400 0.3991 0.287 0.287 0.299 0.287 0.295 154,324 0.2942 0.00%
2012-09-11 0 0.390 0.390 0.405 0.380 0.410 200,000 79,000 0.3950 0.287 0.287 0.299 0.280 0.302 271,338 0.2911 0.00%
2012-09-10 0 0.390 0.380 0.400 0.390 0.390 80,000 31,200 0.3900 0.287 0.280 0.295 0.287 0.287 108,535 0.2875 -2.50%
2012-09-07 0 0.400 0.380 0.400 0.385 0.410 130,000 51,300 0.3946 0.295 0.280 0.295 0.284 0.302 176,370 0.2909 5.26%
2012-09-06 0 0.380 0.370 0.410 0.375 0.380 300,000 112,600 0.3753 0.280 0.273 0.302 0.276 0.280 407,008 0.2767 -1.30%
2012-09-05 0 0.385 0.375 0.390 0.350 0.385 271,667 101,083 0.3721 0.284 0.276 0.287 0.258 0.284 368,568 0.2743 0.00%
2012-09-04 0 0.385 0.385 0.395 0.375 0.385 50,000 18,950 0.3790 0.284 0.284 0.291 0.276 0.284 67,835 0.2794 -3.75%
2012-09-03 0 0.400 0.380 0.440 0.400 0.400 30,000 12,000 0.4000 0.295 0.280 0.324 0.295 0.295 40,701 0.2948 0.00%
2012-08-31 0 0.400 0.395 0.430 0.350 0.400 40,000 15,000 0.3750 0.295 0.291 0.317 0.258 0.295 54,268 0.2764 -4.76%
2012-08-30 0 0.420 0.385 0.440 - - 0 0 - 0.310 0.284 0.324 - - 0 - 0.00%
2012-08-29 0 0.420 0.410 0.440 - - 0 0 - 0.310 0.302 0.324 - - 0 - 0.00%
2012-08-28 0 0.420 0.365 0.420 0.420 0.420 220,000 92,400 0.4200 0.310 0.269 0.310 0.310 0.310 298,472 0.3096 0.00%
2012-08-27 0 0.420 0.405 0.420 0.420 0.420 30,000 12,600 0.4200 0.310 0.299 0.310 0.310 0.310 40,701 0.3096 -2.33%
2012-08-24 0 0.430 0.410 0.435 - - 20,000 8,600 0.4300 0.317 0.302 0.321 - - 27,134 0.3169 0.00%
2012-08-23 0 0.430 0.430 0.470 0.430 0.460 40,000 17,500 0.4375 0.317 0.317 0.346 0.317 0.339 54,268 0.3225 -2.27%
2012-08-22 0 0.440 0.405 0.440 - - 0 0 - 0.324 0.299 0.324 - - 0 - -2.22%
2012-08-21 0 0.450 0.415 0.455 - - 0 0 - 0.332 0.306 0.335 - - 0 - 0.00%
2012-08-20 0 0.450 0.410 0.450 0.405 0.450 40,000 16,950 0.4238 0.332 0.302 0.332 0.299 0.332 54,268 0.3123 3.45%
2012-08-17 0 0.435 0.410 0.440 - - 0 0 - 0.321 0.302 0.324 - - 0 - 0.00%
2012-08-16 0 0.435 0.415 0.435 - - 0 0 - 0.321 0.306 0.321 - - 0 - 0.00%
2012-08-15 0 0.435 0.415 0.435 - - 0 0 - 0.321 0.306 0.321 - - 0 - 0.00%
2012-08-14 0 0.435 0.415 0.435 - - 0 0 - 0.321 0.306 0.321 - - 0 - 0.00%
2012-08-13 0 0.435 0.425 0.450 - - 0 0 - 0.321 0.313 0.332 - - 0 - 0.00%
2012-08-10 0 0.435 0.420 0.490 - - 0 0 - 0.321 0.310 0.361 - - 0 - 0.00%
2012-08-09 0 0.435 0.425 0.490 0.435 0.435 10,000 4,350 0.4350 0.321 0.313 0.361 0.321 0.321 13,567 0.3206 0.00%
2012-08-08 0 0.435 0.435 0.470 - - 0 0 - 0.321 0.321 0.346 - - 0 - 0.00%
2012-08-07 0 0.435 0.410 0.470 - - 1,666 649 0.3896 0.321 0.302 0.346 - - 2,260 0.2871 0.00%
2012-08-06 0 0.435 0.410 0.450 - - 0 0 - 0.321 0.302 0.332 - - 0 - 0.00%
2012-08-03 0 0.435 0.395 0.480 - - 0 0 - 0.321 0.291 0.354 - - 0 - 0.00%
2012-08-02 0 0.435 0.405 0.435 - - 0 0 - 0.321 0.299 0.321 - - 0 - 0.00%
2012-08-01 0 0.435 0.435 0.460 0.435 0.435 20,000 8,700 0.4350 0.321 0.321 0.339 0.321 0.321 27,134 0.3206 2.35%
2012-07-31 0 0.425 0.425 0.430 0.400 0.430 40,000 16,900 0.4225 0.313 0.313 0.317 0.295 0.317 54,268 0.3114 -1.16%
2012-07-30 0 0.430 0.410 0.480 - - 0 0 - 0.317 0.302 0.354 - - 0 - 0.00%
2012-07-27 0 0.430 0.385 0.480 - - 0 0 - 0.317 0.284 0.354 - - 0 - 0.00%
2012-07-26 0 0.430 0.410 0.475 - - 0 0 - 0.317 0.302 0.350 - - 0 - 0.00%
2012-07-25 0 0.430 0.430 0.445 0.420 0.420 20,000 8,400 0.4200 0.317 0.317 0.328 0.310 0.310 27,134 0.3096 -4.44%
2012-07-24 0 0.450 0.425 0.490 - - 0 0 - 0.332 0.313 0.361 - - 0 - 0.00%
2012-07-23 0 0.450 0.425 0.450 0.450 0.455 120,000 54,050 0.4504 0.332 0.313 0.332 0.332 0.335 162,803 0.3320 1.12%
2012-07-20 0 0.445 0.425 0.460 - - 0 0 - 0.328 0.313 0.339 - - 0 - 0.00%
2012-07-19 0 0.445 0.430 0.460 - - 0 0 - 0.328 0.317 0.339 - - 0 - 0.00%
2012-07-18 0 0.445 0.425 0.460 - - 0 0 - 0.328 0.313 0.339 - - 0 - 0.00%
2012-07-17 0 0.445 0.425 0.470 0.425 0.445 20,000 8,700 0.4350 0.328 0.313 0.346 0.313 0.328 27,134 0.3206 1.14%
2012-07-16 0 0.440 0.410 0.480 - - 0 0 - 0.324 0.302 0.354 - - 0 - 0.00%
2012-07-13 0 0.440 0.435 0.470 - - 0 0 - 0.324 0.321 0.346 - - 0 - 0.00%
2012-07-12 0 0.440 0.440 0.460 0.435 0.435 20,000 8,700 0.4350 0.324 0.324 0.339 0.321 0.321 27,134 0.3206 -2.22%
2012-07-11 0 0.450 0.430 0.470 0.450 0.450 20,000 9,000 0.4500 0.332 0.317 0.346 0.332 0.332 27,134 0.3317 0.00%
2012-07-10 0 0.450 0.450 0.470 0.450 0.450 50,000 22,300 0.4460 0.332 0.332 0.346 0.332 0.332 67,835 0.3287 0.00%
2012-07-09 0 0.450 0.450 0.465 0.450 0.450 120,000 54,000 0.4500 0.332 0.332 0.343 0.332 0.332 162,803 0.3317 0.00%
2012-07-06 0 0.450 0.445 0.465 - - 0 0 - 0.332 0.328 0.343 - - 0 - 0.00%
2012-07-05 0 0.450 0.440 0.470 - - 0 0 - 0.332 0.324 0.346 - - 0 - 0.00%
2012-07-04 0 0.450 0.450 0.470 0.440 0.455 120,000 53,850 0.4488 0.332 0.332 0.346 0.324 0.335 162,803 0.3308 -2.17%
2012-07-03 0 0.460 0.460 0.475 0.460 0.465 130,000 59,900 0.4608 0.339 0.339 0.350 0.339 0.343 176,370 0.3396 -5.15%
2012-06-29 0 0.485 0.485 0.495 0.485 0.485 10,000 4,850 0.4850 0.357 0.357 0.365 0.357 0.357 13,567 0.3575 0.00%
2012-06-28 0 0.485 0.465 0.485 0.485 0.485 20,000 9,700 0.4850 0.357 0.343 0.357 0.357 0.357 27,134 0.3575 3.19%
2012-06-27 0 0.470 0.460 0.495 - - 0 0 - 0.346 0.339 0.365 - - 0 - 0.00%
2012-06-26 0 0.470 0.455 0.490 0.470 0.470 30,000 14,100 0.4700 0.346 0.335 0.361 0.346 0.346 40,701 0.3464 -2.08%
2012-06-25 0 0.480 0.480 0.490 0.480 0.490 220,000 107,600 0.4891 0.354 0.354 0.361 0.354 0.361 298,472 0.3605 0.00%
2012-06-22 0 0.480 0.470 0.480 - - 0 0 - 0.354 0.346 0.354 - - 0 - 0.00%
2012-06-21 0 0.480 0.470 0.480 0.470 0.480 70,000 33,500 0.4786 0.354 0.346 0.354 0.346 0.354 94,968 0.3527 -2.04%
2012-06-20 0 0.490 0.485 0.490 0.480 0.495 140,000 68,050 0.4861 0.361 0.357 0.361 0.354 0.365 189,937 0.3583 3.16%
2012-06-19 0 0.475 0.475 0.490 - - 0 0 - 0.350 0.350 0.361 - - 0 - 0.00%
2012-06-18 0 0.475 0.475 0.490 0.465 0.480 520,000 244,100 0.4694 0.350 0.350 0.361 0.343 0.354 705,480 0.3460 0.00%
2012-06-15 0 0.475 0.475 0.490 0.475 0.475 20,000 9,500 0.4750 0.350 0.350 0.361 0.350 0.350 27,134 0.3501 0.00%
2012-06-14 0 0.475 0.475 0.500 0.470 0.480 120,000 57,100 0.4758 0.350 0.350 0.369 0.346 0.354 162,803 0.3507 -1.04%
2012-06-13 0 0.480 0.475 0.500 0.480 0.480 140,000 67,200 0.4800 0.354 0.350 0.369 0.354 0.354 189,937 0.3538 -2.04%
2012-06-12 0 0.490 0.465 0.520 0.490 0.490 40,000 19,600 0.4900 0.361 0.343 0.383 0.361 0.361 54,268 0.3612 0.00%
2012-06-11 0 0.490 0.490 0.500 0.490 0.490 10,000 4,900 0.4900 0.361 0.361 0.369 0.361 0.361 13,567 0.3612 -2.00%
2012-06-08 0 0.500 0.485 0.520 - - 0 0 - 0.369 0.357 0.383 - - 0 - 0.00%
2012-06-07 0 0.500 0.495 0.520 0.500 0.530 110,000 57,000 0.5182 0.369 0.365 0.383 0.369 0.391 149,236 0.3819 -1.96%
2012-06-06 0 0.510 0.490 0.510 0.480 0.510 520,000 253,850 0.4882 0.376 0.361 0.376 0.354 0.376 705,480 0.3598 4.08%
2012-06-05 0 0.490 0.490 0.520 0.490 0.490 160,000 78,400 0.4900 0.361 0.361 0.383 0.361 0.361 217,071 0.3612 -3.92%
2012-06-04 0 0.510 0.500 0.510 0.520 0.520 40,000 20,200 0.5050 0.376 0.369 0.376 0.383 0.383 54,268 0.3722 -3.77%
2012-06-01 0 0.530 0.520 0.530 0.530 0.540 70,000 37,400 0.5343 0.391 0.383 0.391 0.391 0.398 94,968 0.3938 -1.85%
2012-05-31 0 0.540 0.540 0.550 0.540 0.540 130,000 70,200 0.5400 0.398 0.398 0.405 0.398 0.398 176,370 0.3980 -5.26%
2012-05-30 0 0.570 0.550 0.570 0.540 0.660 780,000 443,900 0.5691 0.420 0.405 0.420 0.398 0.486 1,058,220 0.4195 -0.87%
2012-05-29 0 0.580 0.580 0.590 0.455 0.630 1,421,666 802,249 0.5643 0.424 0.424 0.431 0.332 0.460 1,945,535 0.4124 27.47%
2012-05-28 0 0.455 0.455 0.495 0.455 0.455 60,000 27,300 0.4550 0.332 0.332 0.362 0.332 0.332 82,109 0.3325 -2.15%
2012-05-25 0 0.465 0.465 0.475 0.460 0.480 140,000 64,750 0.4625 0.340 0.340 0.347 0.336 0.351 191,589 0.3380 -3.12%
2012-05-24 0 0.480 0.480 0.500 0.480 0.480 260,000 124,800 0.4800 0.351 0.351 0.365 0.351 0.351 355,807 0.3508 -1.03%
2012-05-23 0 0.485 0.485 0.500 0.480 0.485 110,000 52,850 0.4805 0.354 0.354 0.365 0.351 0.354 150,534 0.3511 -3.00%
2012-05-22 0 0.500 0.480 0.560 0.500 0.520 50,000 25,200 0.5040 0.365 0.351 0.409 0.365 0.380 68,424 0.3683 0.00%
2012-05-21 0 0.500 0.480 0.520 - - 0 0 - 0.365 0.351 0.380 - - 0 - 0.00%
2012-05-18 0 0.500 0.500 0.530 0.500 0.500 20,000 9,700 0.4850 0.365 0.365 0.387 0.365 0.365 27,370 0.3544 4.17%
2012-05-17 0 0.480 0.480 0.510 0.480 0.480 10,000 4,800 0.4800 0.351 0.351 0.373 0.351 0.351 13,685 0.3508 -4.00%
2012-05-16 0 0.500 0.490 0.520 0.500 0.510 190,000 95,200 0.5011 0.365 0.358 0.380 0.365 0.373 260,013 0.3661 -3.85%
2012-05-15 0 0.520 0.500 0.530 - - 0 0 - 0.380 0.365 0.387 - - 0 - 0.00%
2012-05-14 0 0.520 0.510 0.530 - - 0 0 - 0.380 0.373 0.387 - - 0 - 0.00%
2012-05-11 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.380 0.380 0.387 0.380 0.380 82,109 0.3800 0.00%
2012-05-10 0 0.520 0.520 0.530 - - 7,500 3,675 0.4900 0.380 0.380 0.387 - - 10,264 0.3581 0.00%
2012-05-09 0 0.520 0.520 0.530 0.510 0.520 30,000 15,500 0.5167 0.380 0.380 0.387 0.373 0.380 41,055 0.3775 -1.89%
2012-05-08 0 0.530 0.530 0.540 0.530 0.530 20,000 10,600 0.5300 0.387 0.387 0.395 0.387 0.387 27,370 0.3873 1.92%
2012-05-07 0 0.520 0.520 0.530 0.520 0.520 110,000 57,200 0.5200 0.380 0.380 0.387 0.380 0.380 150,534 0.3800 -5.45%
2012-05-04 0 0.550 0.540 0.560 0.550 0.560 20,000 11,100 0.5550 0.402 0.395 0.409 0.402 0.409 27,370 0.4056 1.85%
2012-05-03 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 0.395 0.395 0.402 0.395 0.395 68,424 0.3946 -3.57%
2012-05-02 0 0.560 0.560 0.580 0.560 0.560 380,000 212,800 0.5600 0.409 0.409 0.424 0.409 0.409 520,026 0.4092 1.82%
2012-04-30 0 0.550 0.530 0.570 0.550 0.550 30,000 16,500 0.5500 0.402 0.387 0.417 0.402 0.402 41,055 0.4019 0.00%
2012-04-27 0 0.550 0.540 0.550 0.550 0.560 50,000 27,700 0.5540 0.402 0.395 0.402 0.402 0.409 68,424 0.4048 0.00%
2012-04-26 0 0.550 0.550 0.560 0.530 0.550 390,000 211,400 0.5421 0.402 0.402 0.409 0.387 0.402 533,711 0.3961 3.77%
2012-04-25 0 0.530 0.520 0.550 0.500 0.550 750,000 382,000 0.5093 0.387 0.380 0.402 0.365 0.402 1,026,367 0.3722 -7.02%
2012-04-24 0 0.570 0.550 0.570 - - 0 0 - 0.417 0.402 0.417 - - 0 - 0.00%
2012-04-23 0 0.570 0.550 0.570 - - 0 0 - 0.417 0.402 0.417 - - 0 - 0.00%
2012-04-20 0 0.570 0.560 0.580 0.570 0.580 250,000 144,800 0.5792 0.417 0.409 0.424 0.417 0.424 342,122 0.4232 -1.72%
2012-04-19 0 0.580 0.570 0.580 0.580 0.580 30,000 17,400 0.5800 0.424 0.417 0.424 0.424 0.424 41,055 0.4238 0.00%
2012-04-18 0 0.580 0.580 0.600 0.580 0.600 370,000 215,200 0.5816 0.424 0.424 0.438 0.424 0.438 506,341 0.4250 -3.33%
2012-04-17 0 0.600 0.580 0.600 0.580 0.600 80,000 46,600 0.5825 0.438 0.424 0.438 0.424 0.438 109,479 0.4257 0.00%
2012-04-16 0 0.600 0.530 0.610 - - 0 0 - 0.438 0.387 0.446 - - 0 - 0.00%
2012-04-13 0 0.600 0.600 0.610 0.600 0.610 60,000 36,400 0.6067 0.438 0.438 0.446 0.438 0.446 82,109 0.4433 -1.64%
2012-04-12 0 0.610 0.600 0.640 - - 0 0 - 0.446 0.438 0.468 - - 0 - 0.00%
2012-04-11 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.446 0.438 0.446 0.446 0.446 27,370 0.4457 0.00%
2012-04-10 0 0.610 0.600 0.640 0.600 0.610 50,000 30,300 0.6060 0.446 0.438 0.468 0.438 0.446 68,424 0.4428 0.00%
2012-04-05 0 0.610 0.600 0.610 0.610 0.610 10,000 6,100 0.6100 0.446 0.438 0.446 0.446 0.446 13,685 0.4457 -1.61%
2012-04-03 0 0.620 0.620 0.650 - - 1,500 960 0.6400 0.453 0.453 0.475 - - 2,053 0.4677 3.33%
2012-04-02 0 0.600 0.580 0.670 0.600 0.600 30,000 18,000 0.6000 0.438 0.424 0.490 0.438 0.438 41,055 0.4384 0.00%
2012-03-30 0 0.600 0.600 0.640 0.590 0.590 21,000 12,440 0.5924 0.438 0.438 0.468 0.431 0.431 28,738 0.4329 -1.64%
2012-03-29 0 0.610 0.610 0.630 0.590 0.610 40,000 24,000 0.6000 0.446 0.446 0.460 0.431 0.446 54,740 0.4384 -3.17%
2012-03-28 0 0.630 0.630 0.650 0.620 0.650 100,000 63,600 0.6360 0.460 0.460 0.475 0.453 0.475 136,849 0.4647 -3.08%
2012-03-27 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.475 0.475 0.497 0.475 0.475 27,370 0.4750 0.00%
2012-03-26 0 0.650 0.650 0.750 - - 0 0 - 0.475 0.475 0.548 - - 0 - 0.00%
2012-03-23 0 0.650 0.650 0.660 0.650 0.650 50,000 32,500 0.6500 0.475 0.475 0.482 0.475 0.475 68,424 0.4750 0.00%
2012-03-22 0 0.650 0.650 0.670 0.650 0.680 240,000 157,000 0.6542 0.475 0.475 0.490 0.475 0.497 328,437 0.4780 0.00%
2012-03-21 0 0.650 0.650 0.680 0.630 0.680 130,000 86,200 0.6631 0.475 0.475 0.497 0.460 0.497 177,904 0.4845 -4.41%
2012-03-20 0 0.680 0.670 0.690 0.680 0.690 190,000 130,900 0.6889 0.497 0.490 0.504 0.497 0.504 260,013 0.5034 -1.45%
2012-03-19 0 0.690 0.690 0.720 0.690 0.700 94,000 65,480 0.6966 0.504 0.504 0.526 0.504 0.512 128,638 0.5090 -1.43%
2012-03-16 0 0.700 0.700 0.720 0.690 0.720 190,000 133,200 0.7011 0.512 0.512 0.526 0.504 0.526 260,013 0.5123 -2.78%
2012-03-15 0 0.720 0.690 0.720 - - 0 0 - 0.526 0.504 0.526 - - 0 - 0.00%
2012-03-14 0 0.720 0.680 0.720 0.720 0.740 110,000 80,000 0.7273 0.526 0.497 0.526 0.526 0.541 150,534 0.5314 2.86%
2012-03-13 0 0.700 0.700 0.730 0.670 0.710 250,000 173,700 0.6948 0.512 0.512 0.533 0.490 0.519 342,122 0.5077 1.45%
2012-03-12 0 0.690 0.690 0.740 0.690 0.740 150,000 105,300 0.7020 0.504 0.504 0.541 0.504 0.541 205,273 0.5130 -2.82%
2012-03-09 0 0.710 0.700 0.720 0.710 0.720 270,000 191,900 0.7107 0.519 0.512 0.526 0.519 0.526 369,492 0.5194 -2.74%
2012-03-08 0 0.730 0.710 0.730 0.710 0.740 84,000 60,660 0.7221 0.533 0.519 0.533 0.519 0.541 114,953 0.5277 -1.35%
2012-03-07 0 0.740 0.720 0.740 0.660 0.740 1,073,333 761,766 0.7097 0.541 0.526 0.541 0.482 0.541 1,468,845 0.5186 8.82%
2012-03-06 0 0.680 0.670 0.680 0.670 0.690 180,000 122,900 0.6828 0.497 0.490 0.497 0.490 0.504 246,328 0.4989 -4.23%
2012-03-05 0 0.710 0.710 0.730 0.710 0.750 250,000 181,500 0.7260 0.519 0.519 0.533 0.519 0.548 342,122 0.5305 -7.79%
2012-03-02 0 0.770 0.770 0.780 0.740 0.800 620,000 474,400 0.7652 0.563 0.563 0.570 0.541 0.585 848,463 0.5591 -1.28%
2012-03-01 0 0.780 0.770 0.780 0.690 0.810 2,420,000 1,849,400 0.7642 0.570 0.563 0.570 0.504 0.592 3,311,744 0.5584 18.18%
2012-02-29 0 0.660 0.660 0.670 0.640 0.660 220,000 143,000 0.6500 0.482 0.482 0.490 0.468 0.482 301,068 0.4750 0.00%
2012-02-28 0 0.660 0.650 0.670 0.660 0.660 20,000 13,200 0.6600 0.482 0.475 0.490 0.482 0.482 27,370 0.4823 -1.49%
2012-02-27 0 0.670 0.660 0.680 0.660 0.680 370,000 247,700 0.6695 0.490 0.482 0.497 0.482 0.497 506,341 0.4892 3.08%
2012-02-24 0 0.650 0.650 0.670 0.650 0.680 380,000 251,800 0.6626 0.475 0.475 0.490 0.475 0.497 520,026 0.4842 -1.52%
2012-02-23 0 0.660 0.650 0.670 0.650 0.690 510,000 336,800 0.6604 0.482 0.475 0.490 0.475 0.504 697,930 0.4826 -2.94%
2012-02-22 0 0.680 0.670 0.690 0.650 0.680 900,000 597,400 0.6638 0.497 0.490 0.504 0.475 0.497 1,231,640 0.4850 6.25%
2012-02-21 0 0.640 0.630 0.650 0.630 0.670 640,000 414,700 0.6480 0.468 0.460 0.475 0.460 0.490 875,833 0.4735 1.59%
2012-02-20 0 0.630 0.630 0.640 0.630 0.640 160,000 101,900 0.6369 0.460 0.460 0.468 0.460 0.468 218,958 0.4654 -3.08%
2012-02-17 0 0.650 0.640 0.660 0.640 0.650 120,000 77,700 0.6475 0.475 0.468 0.482 0.468 0.475 164,219 0.4731 0.00%
2012-02-16 0 0.650 0.650 0.660 0.640 0.650 510,000 331,300 0.6496 0.475 0.475 0.482 0.468 0.475 697,930 0.4747 3.17%
2012-02-15 0 0.630 0.630 0.650 0.610 0.650 120,000 76,000 0.6333 0.460 0.460 0.475 0.446 0.475 164,219 0.4628 0.00%
2012-02-14 0 0.630 0.620 0.630 0.630 0.640 150,000 95,200 0.6347 0.460 0.453 0.460 0.460 0.468 205,273 0.4638 0.00%
2012-02-13 0 0.630 0.610 0.640 0.630 0.630 160,000 100,800 0.6300 0.460 0.446 0.468 0.460 0.460 218,958 0.4604 0.00%
2012-02-10 0 0.630 0.630 0.650 0.610 0.650 360,000 227,100 0.6308 0.460 0.460 0.475 0.446 0.475 492,656 0.4610 -4.55%
2012-02-09 0 0.660 0.650 0.670 0.640 0.660 660,000 430,100 0.6517 0.482 0.475 0.490 0.468 0.482 903,203 0.4762 4.76%
2012-02-08 0 0.630 0.630 0.650 0.610 0.670 1,470,000 933,000 0.6347 0.460 0.460 0.475 0.446 0.490 2,011,679 0.4638 6.78%
2012-02-07 0 0.590 0.590 0.600 0.580 0.610 40,000 23,500 0.5875 0.431 0.431 0.438 0.424 0.446 54,740 0.4293 -1.67%
2012-02-06 0 0.600 0.600 0.610 0.590 0.610 720,000 434,200 0.6031 0.438 0.438 0.446 0.431 0.446 985,312 0.4407 1.69%
2012-02-03 0 0.590 0.580 0.590 0.570 0.600 60,000 35,300 0.5883 0.431 0.424 0.431 0.417 0.438 82,109 0.4299 0.00%
2012-02-02 0 0.590 0.580 0.590 0.590 0.600 180,000 107,300 0.5961 0.431 0.424 0.431 0.431 0.438 246,328 0.4356 5.36%
2012-02-01 0 0.560 0.560 0.580 0.560 0.560 100,000 56,000 0.5600 0.409 0.409 0.424 0.409 0.409 136,849 0.4092 -3.45%
2012-01-31 0 0.580 0.570 0.590 0.580 0.600 250,000 148,000 0.5920 0.424 0.417 0.431 0.424 0.438 342,122 0.4326 1.75%
2012-01-30 0 0.570 0.570 0.600 0.570 0.570 130,000 74,100 0.5700 0.417 0.417 0.438 0.417 0.417 177,904 0.4165 -3.39%
2012-01-27 0 0.590 0.580 0.610 0.560 0.600 940,000 546,700 0.5816 0.431 0.424 0.446 0.409 0.438 1,286,380 0.4250 3.51%
2012-01-26 0 0.570 0.570 0.580 0.550 0.610 1,290,000 729,300 0.5653 0.417 0.417 0.424 0.402 0.446 1,765,351 0.4131 0.00%
2012-01-20 0 0.570 0.550 0.570 0.510 0.570 6,120,000 3,262,000 0.5330 0.417 0.402 0.417 0.373 0.417 8,375,155 0.3895 5.56%
2012-01-19 0 0.540 0.520 0.540 0.540 0.540 150,000 81,000 0.5400 0.395 0.380 0.395 0.395 0.395 205,273 0.3946 0.00%
2012-01-18 0 0.540 0.530 0.540 0.540 0.550 340,000 184,500 0.5426 0.395 0.387 0.395 0.395 0.402 465,286 0.3965 -1.82%
2012-01-17 0 0.550 0.520 0.550 0.540 0.550 80,000 43,500 0.5438 0.402 0.380 0.402 0.395 0.402 109,479 0.3973 1.85%
2012-01-16 0 0.540 0.540 0.550 0.530 0.550 790,000 432,400 0.5473 0.395 0.395 0.402 0.387 0.402 1,081,107 0.4000 -3.57%
2012-01-13 0 0.560 0.550 0.580 0.560 0.600 680,000 389,800 0.5732 0.409 0.402 0.424 0.409 0.438 930,573 0.4189 -3.45%
2012-01-12 0 0.580 0.580 0.620 0.580 0.620 631,667 376,316 0.5958 0.424 0.424 0.453 0.424 0.453 864,430 0.4353 -3.33%
2012-01-11 0 0.600 0.600 0.620 0.600 0.620 250,000 150,800 0.6032 0.438 0.438 0.453 0.438 0.453 342,122 0.4408 -4.76%
2012-01-10 0 0.630 0.610 0.630 0.630 0.630 50,000 31,500 0.6300 0.460 0.446 0.460 0.460 0.460 68,424 0.4604 0.00%
2012-01-09 0 0.630 0.610 0.630 - - 0 0 - 0.460 0.446 0.460 - - 0 - 0.00%
2012-01-06 0 0.630 0.610 0.630 0.620 0.630 540,000 339,800 0.6293 0.460 0.446 0.460 0.453 0.460 738,984 0.4598 0.00%
2012-01-05 0 0.630 0.620 0.630 0.630 0.650 780,000 493,700 0.6329 0.460 0.453 0.460 0.460 0.475 1,067,422 0.4625 -1.56%
2012-01-04 0 0.640 0.640 0.660 0.620 0.640 60,000 37,800 0.6300 0.468 0.468 0.482 0.453 0.468 82,109 0.4604 -1.54%
2012-01-03 0 0.650 0.650 0.670 0.640 0.650 440,000 285,500 0.6489 0.475 0.475 0.490 0.468 0.475 602,135 0.4741 -1.52%
2011-12-30 0 0.660 0.650 0.670 0.650 0.660 120,000 79,100 0.6592 0.482 0.475 0.490 0.475 0.482 164,219 0.4817 1.54%
2011-12-29 0 0.650 0.650 0.680 0.650 0.680 50,000 33,100 0.6620 0.475 0.475 0.497 0.475 0.497 68,424 0.4837 -1.52%
2011-12-28 0 0.660 0.650 0.660 0.660 0.660 20,000 13,200 0.6600 0.482 0.475 0.482 0.482 0.482 27,370 0.4823 1.54%
2011-12-23 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.475 0.475 0.497 0.475 0.475 27,370 0.4750 -1.52%
2011-12-22 0 0.660 0.660 0.680 0.640 0.650 51,666 33,432 0.6471 0.482 0.482 0.497 0.468 0.475 70,704 0.4728 -1.49%
2011-12-21 0 0.670 0.660 0.680 0.640 0.690 240,000 162,900 0.6788 0.490 0.482 0.497 0.468 0.504 328,437 0.4960 3.08%
2011-12-20 0 0.650 0.650 0.670 0.640 0.650 20,000 12,900 0.6450 0.475 0.475 0.490 0.468 0.475 27,370 0.4713 0.00%
2011-12-19 0 0.650 0.650 0.690 - - 0 0 - 0.475 0.475 0.504 - - 0 - 0.00%
2011-12-16 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.475 0.475 0.497 0.475 0.475 13,685 0.4750 -5.80%
2011-12-15 0 0.690 0.670 0.690 - - 0 0 - 0.504 0.490 0.504 - - 0 - 0.00%
2011-12-14 0 0.690 0.660 0.690 0.650 0.710 320,000 219,600 0.6863 0.504 0.482 0.504 0.475 0.519 437,917 0.5015 7.81%
2011-12-13 0 0.640 0.640 0.660 0.620 0.660 120,000 75,700 0.6308 0.468 0.468 0.482 0.453 0.482 164,219 0.4610 -3.03%
2011-12-12 0 0.660 0.660 0.690 - - 0 0 - 0.482 0.482 0.504 - - 0 - 0.00%
2011-12-09 0 0.660 0.660 0.690 0.660 0.660 40,000 26,400 0.6600 0.482 0.482 0.504 0.482 0.482 54,740 0.4823 -1.49%
2011-12-08 0 0.670 0.660 0.670 0.670 0.670 50,000 33,500 0.6700 0.490 0.482 0.490 0.490 0.490 68,424 0.4896 0.00%
2011-12-07 0 0.670 0.670 0.690 0.670 0.670 90,000 60,300 0.6700 0.490 0.490 0.504 0.490 0.490 123,164 0.4896 0.00%
2011-12-06 0 0.670 0.670 0.690 0.670 0.670 130,000 87,100 0.6700 0.490 0.490 0.504 0.490 0.490 177,904 0.4896 -2.90%
2011-12-05 0 0.690 0.660 0.690 - - 0 0 - 0.504 0.482 0.504 - - 0 - 0.00%
2011-12-02 0 0.690 0.670 0.690 - - 0 0 - 0.504 0.490 0.504 - - 0 - 0.00%
2011-12-01 0 0.690 0.680 0.690 0.670 0.700 180,000 123,300 0.6850 0.504 0.497 0.504 0.490 0.512 246,328 0.5006 6.15%
2011-11-30 0 0.650 0.650 0.680 0.650 0.670 132,000 87,160 0.6603 0.475 0.475 0.497 0.475 0.490 180,641 0.4825 -2.99%
2011-11-29 0 0.670 0.670 0.690 0.670 0.690 290,000 196,300 0.6769 0.490 0.490 0.504 0.490 0.504 396,862 0.4946 -2.90%
2011-11-28 0 0.690 0.630 0.690 0.680 0.690 170,000 115,900 0.6818 0.504 0.460 0.504 0.497 0.504 232,643 0.4982 4.55%
2011-11-25 0 0.660 0.650 0.670 0.660 0.660 30,000 19,600 0.6533 0.482 0.475 0.490 0.482 0.482 41,055 0.4774 3.13%
2011-11-24 0 0.640 0.650 0.670 0.630 0.630 140,000 88,200 0.6300 0.468 0.475 0.490 0.460 0.460 191,589 0.4604 -3.03%
2011-11-23 0 0.660 0.660 0.690 0.660 0.700 260,000 176,000 0.6769 0.482 0.482 0.504 0.482 0.512 355,807 0.4946 3.13%
2011-11-22 0 0.640 0.640 0.660 0.640 0.640 62,250 39,840 0.6400 0.468 0.468 0.482 0.468 0.468 85,188 0.4677 -3.03%
2011-11-21 0 0.660 0.660 0.670 0.660 0.670 180,000 119,800 0.6656 0.482 0.482 0.490 0.482 0.490 246,328 0.4863 0.00%
2011-11-18 0 0.660 0.660 0.670 0.660 0.670 90,000 59,500 0.6611 0.482 0.482 0.490 0.482 0.490 123,164 0.4831 -1.49%
2011-11-17 0 0.670 0.660 0.680 0.670 0.670 20,000 13,400 0.6700 0.490 0.482 0.497 0.490 0.490 27,370 0.4896 1.52%
2011-11-16 0 0.660 0.650 0.670 0.650 0.660 270,000 177,000 0.6556 0.482 0.475 0.490 0.475 0.482 369,492 0.4790 0.00%
2011-11-15 0 0.660 0.660 0.680 0.660 0.660 170,000 112,200 0.6600 0.482 0.482 0.497 0.482 0.482 232,643 0.4823 -1.49%
2011-11-14 0 0.670 0.670 0.690 0.660 0.670 130,000 86,100 0.6623 0.490 0.490 0.504 0.482 0.490 177,904 0.4840 0.00%
2011-11-11 0 0.670 0.660 0.680 0.640 0.700 570,000 378,800 0.6646 0.490 0.482 0.497 0.468 0.512 780,039 0.4856 4.69%
2011-11-10 0 0.640 0.650 0.660 0.640 0.650 550,000 354,400 0.6444 0.468 0.475 0.482 0.468 0.475 752,669 0.4709 -4.48%
2011-11-09 0 0.670 0.650 0.670 0.670 0.670 120,000 80,400 0.6700 0.490 0.475 0.490 0.490 0.490 164,219 0.4896 0.00%
2011-11-08 0 0.670 0.640 0.670 0.640 0.670 30,000 19,500 0.6500 0.490 0.468 0.490 0.468 0.490 41,055 0.4750 3.08%
2011-11-07 0 0.650 0.650 0.660 0.650 0.650 10,000 6,500 0.6500 0.475 0.475 0.482 0.475 0.475 13,685 0.4750 -2.99%
2011-11-04 0 0.670 0.650 0.670 0.640 0.680 335,000 222,550 0.6643 0.490 0.475 0.490 0.468 0.497 458,444 0.4854 1.52%
2011-11-03 0 0.660 0.630 0.660 0.620 0.660 100,000 64,300 0.6430 0.482 0.460 0.482 0.453 0.482 136,849 0.4699 4.76%
2011-11-02 0 0.630 0.620 0.650 0.610 0.630 240,000 148,400 0.6183 0.460 0.453 0.475 0.446 0.460 328,437 0.4518 -1.56%
2011-11-01 0 0.640 0.630 0.650 0.610 0.660 130,000 84,000 0.6462 0.468 0.460 0.475 0.446 0.482 177,904 0.4722 -4.48%
2011-10-31 0 0.670 0.650 0.670 0.650 0.670 220,000 147,000 0.6682 0.490 0.475 0.490 0.475 0.490 301,068 0.4883 0.00%
2011-10-28 0 0.670 0.650 0.680 0.650 0.690 340,000 226,100 0.6650 0.490 0.475 0.497 0.475 0.504 465,286 0.4859 3.08%
2011-10-27 0 0.650 0.630 0.650 0.610 0.660 610,000 389,200 0.6380 0.475 0.460 0.475 0.446 0.482 834,779 0.4662 4.84%
2011-10-26 0 0.620 0.600 0.620 0.600 0.620 280,000 169,600 0.6057 0.453 0.438 0.453 0.438 0.453 383,177 0.4426 3.33%
2011-10-25 0 0.600 0.590 0.600 0.590 0.650 1,180,000 712,200 0.6036 0.438 0.431 0.438 0.431 0.475 1,614,818 0.4410 -4.76%
2011-10-24 0 0.630 0.630 0.660 0.630 0.660 1,200,000 772,400 0.6437 0.460 0.460 0.482 0.460 0.482 1,642,187 0.4703 -8.70%
2011-10-21 0 0.690 0.630 0.700 - - 0 0 - 0.504 0.460 0.512 - - 0 - 0.00%
2011-10-20 0 0.690 0.690 0.700 0.690 0.700 20,000 13,900 0.6950 0.504 0.504 0.512 0.504 0.512 27,370 0.5079 6.15%
2011-10-19 0 0.650 0.650 0.700 0.650 0.700 70,000 47,700 0.6814 0.475 0.475 0.512 0.475 0.512 95,794 0.4979 -1.52%
2011-10-18 0 0.660 0.660 0.670 0.660 0.670 150,000 100,300 0.6687 0.482 0.482 0.490 0.482 0.490 205,273 0.4886 -8.33%
2011-10-17 0 0.720 0.700 0.720 0.690 0.720 200,000 140,700 0.7035 0.526 0.512 0.526 0.504 0.526 273,698 0.5141 1.41%
2011-10-14 0 0.710 0.690 0.710 0.700 0.720 100,000 70,600 0.7060 0.519 0.504 0.519 0.512 0.526 136,849 0.5159 1.43%
2011-10-13 0 0.700 0.680 0.720 0.690 0.720 270,000 189,600 0.7022 0.512 0.497 0.526 0.504 0.526 369,492 0.5131 4.48%
2011-10-12 0 0.670 0.630 0.670 0.630 0.670 120,000 79,100 0.6592 0.490 0.460 0.490 0.460 0.490 164,219 0.4817 6.35%
2011-10-11 0 0.630 0.610 0.640 0.610 0.640 150,000 93,500 0.6233 0.460 0.446 0.468 0.446 0.468 205,273 0.4555 1.61%
2011-10-10 0 0.620 0.590 0.620 0.560 0.620 120,000 73,100 0.6092 0.453 0.431 0.453 0.409 0.453 164,219 0.4451 5.08%
2011-10-07 0 0.600 0.600 0.650 0.600 0.620 140,000 86,000 0.6143 0.431 0.431 0.467 0.431 0.446 194,836 0.4414 0.00%
2011-10-06 0 0.600 0.570 0.650 0.560 0.610 270,000 161,600 0.5985 0.431 0.410 0.467 0.402 0.438 375,755 0.4301 0.00%
2011-10-04 0 0.600 0.550 0.650 0.600 0.600 20,000 12,000 0.6000 0.431 0.395 0.467 0.431 0.431 27,834 0.4311 0.00%
2011-10-03 0 0.600 0.540 0.650 0.520 0.600 320,000 186,700 0.5834 0.431 0.388 0.467 0.374 0.431 445,339 0.4192 5.26%
2011-09-30 0 0.570 0.530 0.590 0.550 0.570 280,000 158,000 0.5643 0.410 0.381 0.424 0.395 0.410 389,672 0.4055 0.00%
2011-09-28 0 0.570 0.550 0.570 0.550 0.620 440,000 250,800 0.5700 0.410 0.395 0.410 0.395 0.446 612,341 0.4096 -8.06%
2011-09-27 0 0.620 0.600 0.620 0.600 0.620 210,000 126,300 0.6014 0.446 0.431 0.446 0.431 0.446 292,254 0.4322 5.08%
2011-09-26 0 0.590 0.540 0.600 0.590 0.590 60,000 35,400 0.5900 0.424 0.388 0.431 0.424 0.424 83,501 0.4239 -3.28%
2011-09-23 0 0.610 0.610 0.640 0.580 0.650 370,000 224,400 0.6065 0.438 0.438 0.460 0.417 0.467 514,923 0.4358 -8.96%
2011-09-22 0 0.670 0.660 0.670 0.660 0.710 320,000 221,200 0.6913 0.481 0.474 0.481 0.474 0.510 445,339 0.4967 -9.46%
2011-09-21 0 0.740 0.720 0.750 0.730 0.750 80,000 58,700 0.7338 0.532 0.517 0.539 0.525 0.539 111,335 0.5272 -3.90%
2011-09-20 0 0.770 0.740 0.770 - - 0 0 - 0.553 0.532 0.553 - - 0 - 0.00%
2011-09-19 0 0.770 0.770 0.790 0.770 0.780 70,000 54,200 0.7743 0.553 0.553 0.568 0.553 0.560 97,418 0.5564 -1.28%
2011-09-16 0 0.780 0.770 0.800 0.780 0.780 50,000 39,000 0.7800 0.560 0.553 0.575 0.560 0.560 69,584 0.5605 0.00%
2011-09-15 0 0.780 0.750 0.780 0.750 0.790 270,000 210,300 0.7789 0.560 0.539 0.560 0.539 0.568 375,755 0.5597 5.41%
2011-09-14 0 0.740 0.720 0.750 0.710 0.750 515,000 370,800 0.7200 0.532 0.517 0.539 0.510 0.539 716,717 0.5174 -7.50%
2011-09-12 0 0.800 0.800 0.830 0.800 0.810 180,000 144,700 0.8039 0.575 0.575 0.596 0.575 0.582 250,503 0.5776 -3.61%
2011-09-09 0 0.830 0.810 0.840 0.830 0.830 10,000 8,300 0.8300 0.596 0.582 0.604 0.596 0.596 13,917 0.5964 1.22%
2011-09-08 0 0.820 0.810 0.840 0.820 0.830 120,000 99,400 0.8283 0.589 0.582 0.604 0.589 0.596 167,002 0.5952 -3.53%
2011-09-07 0 0.850 0.820 0.850 0.850 0.850 80,000 68,000 0.8500 0.611 0.589 0.611 0.611 0.611 111,335 0.6108 2.41%
2011-09-06 0 0.830 0.810 0.830 0.810 0.830 131,666 108,316 0.8227 0.596 0.582 0.596 0.582 0.596 183,237 0.5911 -1.19%
2011-09-05 0 0.840 0.810 0.850 0.840 0.850 1,110,000 934,400 0.8418 0.604 0.582 0.611 0.604 0.611 1,544,769 0.6049 -1.18%
2011-09-02 0 0.850 0.850 0.880 0.840 0.870 110,000 93,700 0.8518 0.611 0.611 0.632 0.604 0.625 153,085 0.6121 -3.41%
2011-09-01 0 0.880 0.850 0.880 0.850 0.890 898,948 778,037 0.8655 0.632 0.611 0.632 0.611 0.640 1,251,052 0.6219 -1.12%
2011-08-31 0 0.890 0.870 0.920 0.870 0.920 160,000 143,800 0.8988 0.640 0.625 0.661 0.625 0.661 222,669 0.6458 -1.11%
2011-08-30 0 0.900 0.890 0.930 0.900 0.900 40,000 36,000 0.9000 0.647 0.640 0.668 0.647 0.647 55,667 0.6467 2.27%
2011-08-29 0 0.880 0.870 0.900 0.880 0.880 150,000 132,000 0.8800 0.632 0.625 0.647 0.632 0.632 208,753 0.6323 0.00%
2011-08-26 0 0.880 0.860 0.900 0.880 0.880 102,000 89,660 0.8790 0.632 0.618 0.647 0.632 0.632 141,952 0.6316 2.33%
2011-08-25 0 0.860 0.860 0.900 0.850 0.860 110,000 95,600 0.8691 0.618 0.618 0.647 0.611 0.618 153,085 0.6245 -2.27%
2011-08-24 0 0.880 0.880 0.920 0.870 0.880 150,500 131,920 0.8765 0.632 0.632 0.661 0.625 0.632 209,448 0.6298 -1.12%
2011-08-23 0 0.890 0.880 0.910 0.880 0.930 320,000 291,500 0.9109 0.640 0.632 0.654 0.632 0.668 445,339 0.6546 4.71%
2011-08-22 0 0.850 0.840 0.870 0.840 0.890 300,000 258,000 0.8600 0.611 0.604 0.625 0.604 0.640 417,505 0.6180 -4.49%
2011-08-19 0 0.890 0.890 0.920 0.860 0.900 240,000 212,300 0.8846 0.640 0.640 0.661 0.618 0.647 334,004 0.6356 -3.26%
2011-08-18 0 0.920 0.890 0.940 0.920 0.950 270,000 251,300 0.9307 0.661 0.640 0.675 0.661 0.683 375,755 0.6688 -3.16%
2011-08-17 0 0.950 0.950 0.960 0.880 0.950 1,090,000 1,002,200 0.9194 0.683 0.683 0.690 0.632 0.683 1,516,936 0.6607 9.20%
2011-08-16 0 0.870 0.850 0.870 0.830 0.880 430,000 369,300 0.8588 0.625 0.611 0.625 0.596 0.632 598,424 0.6171 4.82%
2011-08-15 0 0.830 0.830 0.840 0.820 0.850 140,000 117,400 0.8386 0.596 0.596 0.604 0.589 0.611 194,836 0.6026 0.00%
2011-08-12 0 0.830 0.810 0.830 0.820 0.830 80,000 65,900 0.8238 0.596 0.582 0.596 0.589 0.596 111,335 0.5919 2.47%
2011-08-11 0 0.810 0.780 0.810 0.750 0.820 155,000 124,750 0.8048 0.582 0.560 0.582 0.539 0.589 215,711 0.5783 0.00%
2011-08-10 0 0.810 0.810 0.830 0.800 0.850 400,000 325,900 0.8148 0.582 0.582 0.596 0.575 0.611 556,674 0.5854 1.25%
2011-08-09 0 0.800 0.790 0.820 0.700 0.800 650,000 486,900 0.7491 0.575 0.568 0.589 0.503 0.575 904,595 0.5383 -4.76%
2011-08-08 0 0.840 0.830 0.850 0.760 0.850 980,000 791,100 0.8072 0.604 0.596 0.611 0.546 0.611 1,363,850 0.5800 0.00%
2011-08-05 0 0.840 0.820 0.850 0.800 0.880 920,000 754,300 0.8199 0.604 0.589 0.611 0.575 0.632 1,280,349 0.5891 -5.62%
2011-08-04 0 0.890 0.890 0.920 0.880 0.890 80,000 70,500 0.8813 0.640 0.640 0.661 0.632 0.640 111,335 0.6332 -3.26%
2011-08-03 0 0.920 0.920 0.930 0.880 0.930 165,000 150,700 0.9133 0.661 0.661 0.668 0.632 0.668 229,628 0.6563 1.10%
2011-08-02 0 0.910 0.910 0.930 0.900 0.930 660,000 601,900 0.9120 0.654 0.654 0.668 0.647 0.668 918,512 0.6553 -4.21%
2011-08-01 0 0.950 0.930 0.950 0.930 0.960 421,666 400,899 0.9508 0.683 0.668 0.683 0.668 0.690 586,826 0.6832 -1.04%
2011-07-29 0 0.960 0.960 0.980 0.930 0.960 160,000 152,100 0.9506 0.690 0.690 0.704 0.668 0.690 222,669 0.6831 -1.03%
2011-07-28 0 0.970 0.970 1.000 0.950 1.010 1,540,000 1,508,200 0.9794 0.697 0.697 0.719 0.683 0.726 2,143,194 0.7037 2.11%
2011-07-27 0 0.950 0.940 0.950 0.940 0.970 640,000 608,600 0.9509 0.683 0.675 0.683 0.675 0.697 890,678 0.6833 -2.06%
2011-07-26 0 0.970 0.960 0.970 0.930 0.970 220,000 210,300 0.9559 0.697 0.690 0.697 0.668 0.697 306,171 0.6869 3.19%
2011-07-25 0 0.940 0.940 0.980 0.940 0.990 211,500 200,850 0.9496 0.675 0.675 0.704 0.675 0.711 294,341 0.6824 -3.09%
2011-07-22 0 0.970 0.960 0.990 0.960 0.980 50,000 48,500 0.9700 0.697 0.690 0.711 0.690 0.704 69,584 0.6970 -2.02%
2011-07-21 0 0.990 0.980 1.000 0.980 0.990 320,000 314,900 0.9841 0.711 0.704 0.719 0.704 0.711 445,339 0.7071 2.06%
2011-07-20 0 0.970 0.970 1.000 0.970 0.970 10,000 9,700 0.9700 0.697 0.697 0.719 0.697 0.697 13,917 0.6970 -1.02%
2011-07-19 0 0.980 0.960 0.980 0.960 0.990 810,000 799,600 0.9872 0.704 0.690 0.704 0.690 0.711 1,127,264 0.7093 0.00%
2011-07-18 0 0.980 0.980 1.000 0.960 0.990 330,000 321,200 0.9733 0.704 0.704 0.719 0.690 0.711 459,256 0.6994 -2.00%
2011-07-15 0 1.000 0.950 1.000 0.950 1.000 220,000 217,100 0.9868 0.719 0.683 0.719 0.683 0.719 306,171 0.7091 0.00%
2011-07-14 0 1.000 0.990 1.000 1.000 1.010 100,000 100,100 1.0010 0.719 0.711 0.719 0.719 0.726 139,168 0.7193 0.00%
2011-07-13 0 1.000 1.000 1.020 1.000 1.020 330,000 332,300 1.0070 0.719 0.719 0.733 0.719 0.733 459,256 0.7236 -0.99%
2011-07-12 0 1.010 1.000 1.010 0.970 1.010 1,380,000 1,374,300 0.9959 0.726 0.719 0.726 0.697 0.726 1,920,524 0.7156 0.00%
2011-07-11 0 1.010 1.000 1.020 1.010 1.030 110,000 111,400 1.0127 0.726 0.719 0.733 0.726 0.740 153,085 0.7277 -2.88%
2011-07-08 0 1.040 1.020 1.040 1.030 1.040 551,666 570,866 1.0348 0.747 0.733 0.747 0.740 0.747 767,745 0.7436 -0.95%
2011-07-07 0 1.050 1.030 1.050 1.010 1.050 770,833 792,958 1.0287 0.754 0.740 0.754 0.726 0.754 1,072,756 0.7392 1.94%
2011-07-06 0 1.030 1.030 1.040 1.030 1.050 1,110,000 1,158,800 1.0440 0.740 0.740 0.747 0.740 0.754 1,544,769 0.7501 -2.83%
2011-07-05 0 1.060 1.050 1.070 1.040 1.080 590,000 628,300 1.0649 0.762 0.754 0.769 0.747 0.776 821,094 0.7652 0.95%
2011-07-04 0 1.050 1.050 1.070 1.030 1.070 440,000 464,400 1.0555 0.754 0.754 0.769 0.740 0.769 612,341 0.7584 1.94%
2011-06-30 0 1.030 1.020 1.040 1.010 1.050 460,000 475,200 1.0330 0.740 0.733 0.747 0.726 0.754 640,175 0.7423 0.00%
2011-06-29 0 1.030 1.020 1.030 1.030 1.040 140,000 144,700 1.0336 0.740 0.733 0.740 0.740 0.747 194,836 0.7427 -1.90%
2011-06-28 0 1.050 1.040 1.060 1.040 1.060 320,000 334,900 1.0466 0.754 0.747 0.762 0.747 0.762 445,339 0.7520 -0.94%
2011-06-27 0 1.060 1.050 1.060 1.050 1.060 250,000 263,200 1.0528 0.762 0.754 0.762 0.754 0.762 347,921 0.7565 -0.93%
2011-06-24 0 1.070 1.050 1.070 1.010 1.070 970,000 1,017,700 1.0492 0.769 0.754 0.769 0.726 0.769 1,349,934 0.7539 4.90%
2011-06-23 0 1.020 1.020 1.040 1.010 1.040 280,000 288,100 1.0289 0.733 0.733 0.747 0.726 0.747 389,672 0.7393 -0.97%
2011-06-22 0 1.030 1.020 1.030 0.990 1.050 1,190,000 1,214,600 1.0207 0.740 0.733 0.740 0.711 0.754 1,656,104 0.7334 3.00%
2011-06-21 0 1.000 1.000 1.020 0.980 1.010 450,000 451,300 1.0029 0.719 0.719 0.733 0.704 0.726 626,258 0.7206 0.00%
2011-06-20 0 1.000 0.990 1.000 0.980 1.020 370,000 369,500 0.9986 0.719 0.711 0.719 0.704 0.733 514,923 0.7176 0.00%
2011-06-17 0 1.000 0.990 1.020 0.980 1.050 3,450,000 3,457,800 1.0023 0.719 0.711 0.733 0.704 0.754 4,801,310 0.7202 -3.85%
2011-06-16 0 1.040 1.040 1.050 1.040 1.060 346,666 362,866 1.0467 0.747 0.747 0.754 0.747 0.762 482,450 0.7521 -2.80%
2011-06-15 0 1.070 1.060 1.070 1.040 1.070 1,220,000 1,288,200 1.0559 0.769 0.762 0.769 0.747 0.769 1,697,855 0.7587 0.00%
2011-06-14 0 1.070 1.060 1.070 1.040 1.070 2,440,000 2,577,400 1.0563 0.769 0.762 0.769 0.747 0.769 3,395,709 0.7590 0.94%
2011-06-13 0 1.060 1.060 1.070 1.040 1.080 3,710,000 3,974,900 1.0714 0.762 0.762 0.769 0.747 0.776 5,163,148 0.7699 -1.85%
2011-06-10 0 1.080 1.060 1.080 1.060 1.080 2,860,000 3,051,600 1.0670 0.776 0.762 0.776 0.762 0.776 3,980,217 0.7667 1.89%
2011-06-09 0 1.060 1.060 1.070 1.050 1.090 2,910,000 3,104,400 1.0668 0.762 0.762 0.769 0.754 0.783 4,049,801 0.7666 -5.36%
2011-06-08 0 1.120 1.090 1.120 1.060 1.120 6,255,000 6,761,850 1.0810 0.805 0.783 0.805 0.762 0.805 8,704,984 0.7768 1.82%
2011-06-07 0 1.100 1.090 1.110 1.080 1.110 3,571,666 3,937,632 1.1025 0.790 0.783 0.798 0.776 0.798 4,970,631 0.7922 -1.79%
2011-06-03 0 1.120 1.110 1.120 1.100 1.140 5,480,000 6,211,800 1.1335 0.805 0.798 0.805 0.790 0.819 7,626,429 0.8145 -0.88%
2011-06-02 0 1.130 1.120 1.130 1.120 1.140 4,826,666 5,430,699 1.1251 0.812 0.805 0.812 0.805 0.819 6,717,195 0.8085 -0.88%
2011-06-01 0 1.140 1.130 1.140 1.120 1.140 3,430,000 3,862,300 1.1260 0.819 0.812 0.819 0.805 0.819 4,773,477 0.8091 0.00%
2011-05-31 0 1.140 1.130 1.140 1.100 1.140 6,010,000 6,729,000 1.1196 0.819 0.812 0.819 0.790 0.819 8,364,022 0.8045 1.79%
2011-05-30 0 1.120 1.120 1.130 1.070 1.140 5,410,000 5,956,000 1.1009 0.805 0.805 0.812 0.769 0.819 7,529,011 0.7911 2.75%
2011-05-27 0 1.090 1.080 1.090 1.070 1.100 3,581,667 3,876,567 1.0823 0.783 0.776 0.783 0.769 0.790 4,984,549 0.7777 0.00%
2011-05-26 0 1.090 1.070 1.090 1.060 1.100 2,740,000 2,949,500 1.0765 0.783 0.769 0.783 0.762 0.790 3,813,215 0.7735 0.93%
2011-05-25 0 1.080 1.070 1.080 1.050 1.090 4,060,000 4,352,200 1.0720 0.776 0.769 0.776 0.754 0.783 5,650,238 0.7703 -1.82%
2011-05-24 0 1.100 1.090 1.100 1.090 1.110 2,600,000 2,847,900 1.0953 0.790 0.783 0.790 0.783 0.798 3,618,379 0.7871 -0.90%
2011-05-23 0 1.110 1.100 1.110 1.090 1.120 2,460,000 2,715,400 1.1038 0.798 0.790 0.798 0.783 0.805 3,423,543 0.7932 -1.77%
2011-05-20 0 1.130 1.120 1.130 1.120 1.140 2,467,000 2,789,760 1.1308 0.812 0.805 0.812 0.805 0.819 3,433,285 0.8126 -0.88%
2011-05-19 0 1.140 1.130 1.140 1.130 1.160 2,763,000 3,160,900 1.1440 0.819 0.812 0.819 0.812 0.834 3,845,223 0.8220 0.00%
2011-05-18 0 1.140 1.130 1.140 1.120 1.160 2,300,000 2,606,200 1.1331 0.819 0.812 0.819 0.805 0.834 3,200,874 0.8142 0.00%
2011-05-17 0 1.140 1.120 1.140 1.120 1.170 2,346,666 2,679,465 1.1418 0.819 0.805 0.819 0.805 0.841 3,265,818 0.8205 -0.87%
2011-05-16 0 1.150 1.140 1.150 1.100 1.160 2,770,000 3,110,400 1.1229 0.826 0.819 0.826 0.790 0.834 3,854,965 0.8069 1.77%
2011-05-13 0 1.130 1.120 1.130 1.100 1.140 1,340,000 1,505,700 1.1237 0.812 0.805 0.812 0.790 0.819 1,864,857 0.8074 1.80%
2011-05-12 0 1.110 1.100 1.120 1.110 1.160 1,758,333 1,986,482 1.1298 0.798 0.790 0.805 0.798 0.834 2,447,044 0.8118 -3.48%
2011-05-11 0 1.150 1.140 1.150 1.140 1.170 3,666,666 4,203,032 1.1463 0.826 0.819 0.826 0.819 0.841 5,102,841 0.8237 -1.71%
2011-05-09 0 1.170 1.160 1.170 1.070 1.170 13,459,999 15,484,698 1.1504 0.841 0.834 0.841 0.769 0.841 18,732,067 0.8266 8.33%
2011-05-06 0 1.080 1.070 1.110 1.030 1.100 8,550,500 8,968,810 1.0489 0.776 0.769 0.798 0.740 0.790 11,899,595 0.7537 1.89%
2011-05-05 0 1.060 1.060 1.070 1.050 1.070 2,141,666 2,261,132 1.0558 0.762 0.762 0.769 0.754 0.769 2,980,523 0.7586 -0.93%
2011-05-04 0 1.070 1.050 1.070 1.050 1.080 840,000 891,800 1.0617 0.769 0.754 0.769 0.754 0.776 1,169,015 0.7629 -1.83%
2011-05-03 0 1.090 1.070 1.090 1.030 1.100 2,900,000 3,072,100 1.0593 0.783 0.769 0.783 0.740 0.790 4,035,884 0.7612 5.83%
2011-04-29 0 1.030 1.030 1.050 1.000 1.040 1,450,000 1,485,400 1.0244 0.740 0.740 0.754 0.719 0.747 2,017,942 0.7361 -0.96%
2011-04-28 0 1.040 1.040 1.050 1.040 1.060 1,200,000 1,256,000 1.0467 0.747 0.747 0.754 0.747 0.762 1,670,021 0.7521 -3.70%
2011-04-27 0 1.080 1.070 1.080 1.050 1.100 2,568,333 2,745,082 1.0688 0.776 0.769 0.776 0.754 0.790 3,574,308 0.7680 -1.82%
2011-04-26 0 1.100 1.080 1.100 1.090 1.130 1,336,666 1,466,765 1.0973 0.790 0.776 0.790 0.783 0.812 1,860,217 0.7885 -0.90%
2011-04-21 0 1.110 1.100 1.110 1.100 1.160 3,249,999 3,667,498 1.1285 0.798 0.790 0.798 0.790 0.834 4,522,972 0.8109 -1.77%
2011-04-20 0 1.130 1.100 1.130 1.080 1.130 2,040,000 2,251,400 1.1036 0.812 0.790 0.812 0.776 0.812 2,839,036 0.7930 4.63%
2011-04-19 0 1.080 1.080 1.090 1.070 1.100 2,050,000 2,218,000 1.0820 0.776 0.776 0.783 0.769 0.790 2,852,953 0.7774 -0.92%
2011-04-18 0 1.090 1.080 1.090 1.070 1.110 2,300,000 2,512,600 1.0924 0.783 0.776 0.783 0.769 0.798 3,200,874 0.7850 1.87%
2011-04-15 0 1.070 1.060 1.070 1.060 1.110 4,060,000 4,414,700 1.0874 0.769 0.762 0.769 0.762 0.798 5,650,238 0.7813 -4.46%
2011-04-14 0 1.120 1.100 1.120 1.090 1.120 4,765,000 5,281,800 1.1085 0.805 0.790 0.805 0.783 0.805 6,631,375 0.7965 0.90%
2011-04-13 0 1.110 1.100 1.110 1.080 1.120 8,451,667 9,331,617 1.1041 0.798 0.790 0.798 0.776 0.805 11,762,051 0.7934 0.00%
2011-04-12 0 1.110 1.100 1.110 1.060 1.120 8,366,666 9,145,499 1.0931 0.798 0.790 0.798 0.762 0.805 11,643,757 0.7854 -0.89%
2011-04-11 0 1.120 1.110 1.130 1.110 1.150 7,024,999 7,943,548 1.1308 0.805 0.798 0.812 0.798 0.826 9,776,580 0.8125 -2.61%
2011-04-08 0 1.150 1.130 1.150 1.130 1.160 2,701,666 3,081,932 1.1408 0.826 0.812 0.826 0.812 0.834 3,759,866 0.8197 0.00%
2011-04-07 0 1.150 1.150 1.160 1.110 1.170 12,140,000 13,858,300 1.1415 0.826 0.826 0.834 0.798 0.841 16,895,046 0.8203 1.77%
2011-04-06 0 1.130 1.110 1.120 1.110 1.140 5,790,000 6,504,900 1.1235 0.812 0.798 0.805 0.798 0.819 8,057,851 0.8073 0.00%
2011-04-04 0 1.130 1.120 1.130 1.070 1.140 10,337,696 11,486,944 1.1112 0.812 0.805 0.812 0.769 0.819 14,386,808 0.7984 5.61%
2011-04-01 0 1.070 1.060 1.080 1.010 1.070 6,750,000 7,010,600 1.0386 0.769 0.762 0.776 0.726 0.769 9,393,868 0.7463 2.88%
2011-03-31 0 1.040 1.020 1.040 1.000 1.070 9,417,000 9,813,510 1.0421 0.747 0.733 0.747 0.719 0.769 13,105,490 0.7488 -3.70%
2011-03-30 0 1.080 1.070 1.080 1.040 1.160 17,797,166 19,745,149 1.1095 0.776 0.769 0.776 0.747 0.834 24,768,034 0.7972 1.89%
2011-03-29 0 1.060 1.040 1.060 0.980 1.080 6,640,000 6,907,800 1.0403 0.762 0.747 0.762 0.704 0.776 9,240,783 0.7475 10.42%
2011-03-28 0 0.960 0.960 0.980 0.960 0.990 838,500 814,720 0.9716 0.690 0.690 0.704 0.690 0.711 1,166,927 0.6982 -2.04%
2011-03-25 0 0.980 0.970 0.990 0.950 0.990 1,930,000 1,878,800 0.9735 0.704 0.697 0.711 0.683 0.711 2,685,950 0.6995 1.03%
2011-03-24 0 0.970 0.960 0.980 0.920 0.970 1,440,000 1,360,700 0.9449 0.697 0.690 0.704 0.661 0.697 2,004,025 0.6790 3.19%
2011-03-23 0 0.940 0.930 0.940 0.920 0.950 980,000 915,700 0.9344 0.675 0.668 0.675 0.661 0.683 1,363,850 0.6714 1.08%
2011-03-22 0 0.930 0.920 0.930 0.900 0.930 1,392,500 1,285,100 0.9229 0.668 0.661 0.668 0.647 0.668 1,937,920 0.6631 2.20%
2011-03-21 0 0.910 0.900 0.920 0.890 0.910 430,000 387,400 0.9009 0.654 0.647 0.661 0.640 0.654 598,424 0.6474 3.41%
2011-03-18 0 0.880 0.880 0.900 0.880 0.900 965,500 859,975 0.8907 0.632 0.632 0.647 0.632 0.647 1,343,671 0.6400 1.15%
2011-03-17 0 0.870 0.870 0.880 0.870 0.890 1,130,000 992,500 0.8783 0.625 0.625 0.632 0.625 0.640 1,572,603 0.6311 -3.33%
2011-03-16 0 0.900 0.890 0.900 0.890 0.900 560,000 498,800 0.8907 0.647 0.640 0.647 0.640 0.647 779,343 0.6400 1.12%
2011-03-15 0 0.890 0.890 0.900 0.870 0.900 1,840,000 1,624,900 0.8831 0.640 0.640 0.647 0.625 0.647 2,560,699 0.6346 -2.20%
2011-03-14 0 0.910 0.910 0.920 0.900 0.930 641,000 581,080 0.9065 0.654 0.654 0.661 0.647 0.668 892,070 0.6514 -1.09%
2011-03-11 0 0.920 0.920 0.940 0.920 0.940 790,000 734,000 0.9291 0.661 0.661 0.675 0.661 0.675 1,099,430 0.6676 0.00%
2011-03-10 0 0.920 0.920 0.940 0.920 0.930 630,000 585,500 0.9294 0.661 0.661 0.675 0.661 0.668 876,761 0.6678 -2.13%
2011-03-09 0 0.940 0.920 0.930 0.930 0.950 452,500 424,150 0.9373 0.675 0.661 0.668 0.668 0.683 629,737 0.6735 2.17%
2011-03-08 0 0.920 0.920 0.940 0.920 0.940 280,000 259,800 0.9279 0.661 0.661 0.675 0.661 0.675 389,672 0.6667 -1.08%
2011-03-07 0 0.930 0.930 0.950 0.930 0.940 450,000 420,300 0.9340 0.668 0.668 0.683 0.668 0.675 626,258 0.6711 -3.12%
2011-03-04 0 0.960 0.940 0.970 0.950 0.960 530,000 505,500 0.9538 0.690 0.675 0.697 0.683 0.690 737,593 0.6853 2.13%
2011-03-03 0 0.940 0.930 0.950 0.930 0.950 460,000 432,900 0.9411 0.675 0.668 0.683 0.668 0.683 640,175 0.6762 -0.30%
2011-03-02 0 0.950 0.960 0.970 0.950 0.970 750,000 719,100 0.9588 0.677 0.685 0.692 0.677 0.692 1,051,670 0.6838 -2.06%
2011-03-01 0 0.970 0.970 0.980 0.960 1.010 1,250,000 1,225,200 0.9802 0.692 0.692 0.699 0.685 0.720 1,752,784 0.6990 2.11%
2011-02-28 0 0.950 0.950 0.970 0.930 0.990 910,000 865,700 0.9513 0.677 0.677 0.692 0.663 0.706 1,276,027 0.6784 2.15%
2011-02-25 0 0.930 0.930 0.940 0.910 0.940 740,000 683,100 0.9231 0.663 0.663 0.670 0.649 0.670 1,037,648 0.6583 1.09%
2011-02-24 0 0.920 0.910 0.940 0.920 0.940 960,000 896,200 0.9335 0.656 0.649 0.670 0.656 0.670 1,346,138 0.6658 0.00%
2011-02-23 0 0.920 0.920 0.950 0.920 0.940 530,000 492,400 0.9291 0.656 0.656 0.677 0.656 0.670 743,180 0.6626 -2.13%
2011-02-22 0 0.940 0.920 0.950 0.890 0.960 1,630,000 1,491,300 0.9149 0.670 0.656 0.677 0.635 0.685 2,285,630 0.6525 0.00%
2011-02-21 0 0.940 0.930 0.950 0.930 0.960 170,000 160,400 0.9435 0.670 0.663 0.677 0.663 0.685 238,379 0.6729 -2.08%
2011-02-18 0 0.960 0.950 0.960 0.950 0.970 330,000 315,200 0.9552 0.685 0.677 0.685 0.677 0.692 462,735 0.6812 -1.03%
2011-02-17 0 0.970 0.960 0.970 0.960 0.980 420,000 405,800 0.9662 0.692 0.685 0.692 0.685 0.699 588,935 0.6890 0.00%
2011-02-16 0 0.970 0.960 0.980 0.970 0.980 1,090,000 1,061,400 0.9738 0.692 0.685 0.699 0.692 0.699 1,528,428 0.6944 -1.02%
2011-02-15 0 0.980 0.980 1.000 0.980 0.990 620,000 612,600 0.9881 0.699 0.699 0.713 0.699 0.706 869,381 0.7046 -1.01%
2011-02-14 0 0.990 0.990 1.000 0.980 1.000 1,270,000 1,258,200 0.9907 0.706 0.706 0.713 0.699 0.713 1,780,829 0.7065 1.02%
2011-02-11 0 0.980 0.970 1.000 0.970 1.000 1,720,000 1,687,200 0.9809 0.699 0.692 0.713 0.692 0.713 2,411,831 0.6996 -1.01%
2011-02-10 0 0.990 0.990 1.010 0.990 1.040 2,090,000 2,125,700 1.0171 0.706 0.706 0.720 0.706 0.742 2,930,655 0.7253 0.00%
2011-02-09 0 0.990 0.990 1.000 0.990 1.000 610,000 606,000 0.9934 0.706 0.706 0.713 0.706 0.713 855,359 0.7085 0.00%
2011-02-08 0 0.990 0.990 1.000 0.990 1.000 630,000 628,000 0.9968 0.706 0.706 0.713 0.706 0.713 883,403 0.7109 0.00%
2011-02-07 0 0.990 0.990 1.000 0.980 1.000 720,000 719,200 0.9989 0.706 0.706 0.713 0.699 0.713 1,009,604 0.7124 1.02%
2011-02-02 0 0.980 0.980 0.990 0.980 0.990 110,000 108,100 0.9827 0.699 0.699 0.706 0.699 0.706 154,245 0.7008 0.00%
2011-02-01 0 0.980 0.980 0.990 0.960 0.980 530,000 518,000 0.9774 0.699 0.699 0.706 0.685 0.699 743,180 0.6970 1.03%
2011-01-31 0 0.970 0.960 0.970 0.960 0.970 290,000 278,900 0.9617 0.692 0.685 0.692 0.685 0.692 406,646 0.6859 -1.02%
2011-01-28 0 0.980 0.970 0.980 0.960 1.010 460,000 456,600 0.9926 0.699 0.692 0.699 0.685 0.720 645,025 0.7079 1.03%
2011-01-27 0 0.970 0.960 0.970 0.950 0.990 890,000 866,400 0.9735 0.692 0.685 0.692 0.677 0.706 1,247,982 0.6942 0.00%
2011-01-26 0 0.970 0.970 0.980 0.960 0.980 807,000 780,710 0.9674 0.692 0.692 0.699 0.685 0.699 1,131,597 0.6899 0.00%
2011-01-25 0 0.970 0.970 0.980 0.970 0.990 300,000 291,800 0.9727 0.692 0.692 0.699 0.692 0.706 420,668 0.6937 0.00%
2011-01-24 0 0.970 0.970 0.980 0.970 0.980 770,000 753,500 0.9786 0.692 0.692 0.699 0.692 0.699 1,079,715 0.6979 -1.02%
2011-01-21 0 0.980 0.980 0.990 0.970 1.000 420,000 414,000 0.9857 0.699 0.699 0.706 0.692 0.713 588,935 0.7030 1.03%
2011-01-20 0 0.970 0.970 0.980 0.970 0.980 700,000 681,400 0.9734 0.692 0.692 0.699 0.692 0.699 981,559 0.6942 -3.00%
2011-01-19 0 1.000 0.980 1.000 0.980 1.000 730,000 719,300 0.9853 0.713 0.699 0.713 0.699 0.713 1,023,626 0.7027 1.01%
2011-01-18 0 0.990 0.990 1.000 0.980 1.000 322,000 316,980 0.9844 0.706 0.706 0.713 0.699 0.713 451,517 0.7020 0.00%
2011-01-17 0 0.990 0.980 1.000 0.980 1.000 460,000 454,600 0.9883 0.706 0.699 0.713 0.699 0.713 645,025 0.7048 -1.98%
2011-01-14 0 1.010 1.000 1.010 0.990 1.010 1,390,500 1,389,180 0.9991 0.720 0.713 0.720 0.706 0.720 1,949,797 0.7125 0.00%
2011-01-13 0 1.010 1.000 1.010 1.000 1.040 1,820,000 1,853,700 1.0185 0.720 0.713 0.720 0.713 0.742 2,552,054 0.7264 -2.88%
2011-01-12 0 1.040 1.030 1.040 1.000 1.060 5,788,500 6,005,890 1.0376 0.742 0.735 0.742 0.713 0.756 8,116,792 0.7399 6.12%
2011-01-11 0 0.980 0.970 0.990 0.960 1.000 1,200,000 1,181,800 0.9848 0.699 0.692 0.706 0.685 0.713 1,682,673 0.7023 2.08%
2011-01-10 0 0.960 0.960 0.980 0.960 1.000 1,680,000 1,626,800 0.9683 0.685 0.685 0.699 0.685 0.713 2,355,742 0.6906 -3.03%
2011-01-07 0 0.990 0.980 0.990 0.950 1.060 10,000,000 10,101,000 1.0101 0.706 0.699 0.706 0.677 0.756 14,022,272 0.7204 -1.98%
2011-01-06 0 1.010 1.000 1.010 0.990 1.160 11,670,000 12,281,200 1.0524 0.720 0.713 0.720 0.706 0.827 16,363,992 0.7505 -9.82%
2011-01-05 0 1.120 1.120 1.130 0.930 1.210 33,225,000 37,022,450 1.1143 0.799 0.799 0.806 0.663 0.863 46,589,000 0.7947 21.74%
2011-01-04 1 - - - - - 0 0 - 0.656 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 0.656 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 0.656 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 0.656 - - - - 0 - 0.00%
2010-12-29 0 0.920 0.910 0.920 0.890 0.920 570,000 515,400 0.9042 0.656 0.649 0.656 0.635 0.656 799,270 0.6448 1.10%
2010-12-28 0 0.910 0.890 0.910 0.860 0.910 1,810,000 1,595,900 0.8817 0.649 0.635 0.649 0.613 0.649 2,538,031 0.6288 -1.09%
2010-12-24 0 0.920 0.920 0.930 0.900 0.950 1,220,000 1,124,100 0.9214 0.656 0.656 0.663 0.642 0.677 1,710,717 0.6571 -3.16%
2010-12-23 0 0.950 0.950 0.960 0.950 0.960 420,000 401,100 0.9550 0.677 0.677 0.685 0.677 0.685 588,935 0.6811 -1.04%
2010-12-22 0 0.960 0.960 0.970 0.950 0.960 530,000 506,400 0.9555 0.685 0.685 0.692 0.677 0.685 743,180 0.6814 -2.04%
2010-12-21 0 0.980 0.970 0.980 0.940 0.980 1,060,000 1,021,700 0.9639 0.699 0.692 0.699 0.670 0.699 1,486,361 0.6874 2.08%
2010-12-20 0 0.960 0.960 0.980 0.940 0.970 660,000 630,500 0.9553 0.685 0.685 0.699 0.670 0.692 925,470 0.6813 -4.00%
2010-12-17 0 1.000 0.990 1.000 0.980 1.020 1,740,000 1,737,900 0.9988 0.713 0.706 0.713 0.699 0.727 2,439,875 0.7123 3.09%
2010-12-16 0 0.970 0.960 0.990 0.960 0.990 510,000 499,400 0.9792 0.692 0.685 0.706 0.685 0.706 715,136 0.6983 -2.02%
2010-12-15 0 0.990 0.980 1.000 0.970 1.030 2,830,000 2,838,600 1.0030 0.706 0.699 0.713 0.692 0.735 3,968,303 0.7153 1.02%
2010-12-14 0 0.980 0.970 0.980 0.970 1.010 5,940,000 5,873,600 0.9888 0.699 0.692 0.699 0.692 0.720 8,329,230 0.7052 3.16%
2010-12-13 0 0.950 0.950 0.960 0.930 0.970 1,820,000 1,723,200 0.9468 0.677 0.677 0.685 0.663 0.692 2,552,054 0.6752 -3.06%
2010-12-10 0 0.980 0.970 0.980 0.960 1.020 1,480,000 1,447,400 0.9780 0.699 0.692 0.699 0.685 0.727 2,075,296 0.6974 -1.01%
2010-12-09 0 0.990 0.980 0.990 0.950 1.050 6,130,000 6,008,600 0.9802 0.706 0.699 0.706 0.677 0.749 8,595,653 0.6990 -2.94%
2010-12-08 0 1.020 1.010 1.020 1.010 1.040 2,990,000 3,078,900 1.0297 0.727 0.720 0.727 0.720 0.742 4,192,659 0.7344 -2.86%
2010-12-07 0 1.050 1.040 1.050 1.030 1.070 1,990,000 2,082,300 1.0464 0.749 0.742 0.749 0.735 0.763 2,790,432 0.7462 -0.94%
2010-12-06 0 1.060 1.060 1.070 1.040 1.110 2,810,000 2,984,000 1.0619 0.756 0.756 0.763 0.742 0.792 3,940,259 0.7573 -3.64%
2010-12-03 0 1.100 1.090 1.110 1.090 1.140 2,740,000 3,038,900 1.1091 0.784 0.777 0.792 0.777 0.813 3,842,103 0.7909 -0.90%
2010-12-02 0 1.110 1.100 1.120 1.060 1.160 12,340,000 13,853,200 1.1226 0.792 0.784 0.799 0.756 0.827 17,303,484 0.8006 5.71%
2010-12-01 0 1.050 1.040 1.050 1.010 1.060 2,310,000 2,384,200 1.0321 0.749 0.742 0.749 0.720 0.756 3,239,145 0.7361 -0.94%
2010-11-30 0 1.060 1.050 1.060 1.020 1.130 16,760,000 17,775,300 1.0606 0.756 0.749 0.756 0.727 0.806 23,501,328 0.7564 -3.64%
2010-11-29 0 1.100 1.090 1.100 1.060 1.120 2,850,000 3,115,500 1.0932 0.784 0.777 0.784 0.756 0.799 3,996,348 0.7796 -3.51%
2010-11-26 0 1.140 1.140 1.150 1.130 1.170 1,530,000 1,754,200 1.1465 0.813 0.813 0.820 0.806 0.834 2,145,408 0.8177 -2.56%
2010-11-25 0 1.170 1.160 1.180 1.160 1.200 2,620,000 3,100,300 1.1833 0.834 0.827 0.842 0.827 0.856 3,673,835 0.8439 0.00%
2010-11-24 0 1.170 1.160 1.170 1.150 1.210 2,960,000 3,488,500 1.1785 0.834 0.827 0.834 0.820 0.863 4,150,593 0.8405 3.54%
2010-11-23 0 1.130 1.140 1.150 1.130 1.180 4,660,000 5,354,200 1.1490 0.806 0.813 0.820 0.806 0.842 6,534,379 0.8194 -5.04%
2010-11-22 0 1.190 1.200 1.210 1.140 1.230 4,890,000 5,840,400 1.1944 0.849 0.856 0.863 0.813 0.877 6,856,891 0.8518 -9.85%
2010-11-19 1 1.320 1.300 1.320 1.230 1.420 20,270,000 27,420,500 1.3528 0.941 0.927 0.941 0.877 1.013 28,423,146 0.9647 12.82%
2010-11-18 0 1.170 1.160 1.170 1.130 1.190 1,870,000 2,180,400 1.1660 0.834 0.827 0.834 0.806 0.849 2,622,165 0.8315 3.54%
2010-11-17 0 1.130 1.100 1.130 1.100 1.220 2,300,000 2,669,200 1.1605 0.806 0.784 0.806 0.784 0.870 3,225,123 0.8276 -7.38%
2010-11-16 0 1.220 1.220 1.230 1.200 1.290 3,520,000 4,368,700 1.2411 0.870 0.870 0.877 0.856 0.920 4,935,840 0.8851 0.00%
2010-11-15 0 1.220 1.210 1.220 1.170 1.330 3,180,000 3,898,000 1.2258 0.870 0.863 0.870 0.834 0.948 4,459,083 0.8742 -5.43%
2010-11-12 0 1.290 1.270 1.290 1.260 1.340 4,000,000 5,180,300 1.2951 0.920 0.906 0.920 0.899 0.956 5,608,909 0.9236 -3.73%
2010-11-11 0 1.340 1.340 1.350 1.330 1.400 4,500,000 6,134,700 1.3633 0.956 0.956 0.963 0.948 0.998 6,310,023 0.9722 -2.19%
2010-11-10 0 1.370 1.370 1.380 1.360 1.470 12,940,000 18,435,200 1.4247 0.977 0.977 0.984 0.970 1.048 18,144,820 1.0160 -1.44%
2010-11-09 0 1.390 1.390 1.400 1.380 1.450 5,640,000 7,995,500 1.4176 0.991 0.991 0.998 0.984 1.034 7,908,562 1.0110 0.00%
2010-11-08 0 1.390 1.390 1.410 1.350 1.450 7,482,500 10,534,500 1.4079 0.991 0.991 1.006 0.963 1.034 10,492,165 1.0040 1.46%
2010-11-05 0 1.370 1.370 1.390 1.370 1.430 2,882,500 4,012,250 1.3919 0.977 0.977 0.991 0.977 1.020 4,041,920 0.9927 -1.44%
2010-11-04 0 1.390 1.390 1.400 1.370 1.450 3,450,000 4,839,300 1.4027 0.991 0.991 0.998 0.977 1.034 4,837,684 1.0003 -1.42%
2010-11-03 0 1.410 1.400 1.420 1.330 1.500 13,150,000 18,666,700 1.4195 1.006 0.998 1.013 0.948 1.070 18,439,288 1.0123 6.02%
2010-11-02 0 1.330 1.330 1.340 1.320 1.410 4,490,000 6,136,200 1.3666 0.948 0.948 0.956 0.941 1.006 6,296,000 0.9746 -2.21%
2010-11-01 0 1.360 1.360 1.370 1.340 1.470 5,090,000 6,993,100 1.3739 0.970 0.970 0.977 0.956 1.048 7,137,337 0.9798 -3.55%
2010-10-29 0 1.410 1.410 1.430 1.360 1.480 6,980,000 9,989,700 1.4312 1.006 1.006 1.020 0.970 1.055 9,787,546 1.0207 0.00%
2010-10-28 0 1.410 1.410 1.420 1.390 1.500 6,061,500 8,677,440 1.4316 1.006 1.006 1.013 0.991 1.070 8,499,600 1.0209 -6.00%
2010-10-27 0 1.500 1.500 1.510 1.380 1.560 18,250,000 27,197,000 1.4902 1.070 1.070 1.077 0.984 1.113 25,590,647 1.0628 4.90%
2010-10-26 0 1.430 1.420 1.430 1.290 1.620 81,446,500 123,697,425 1.5188 1.020 1.013 1.020 0.920 1.155 114,206,500 1.0831 10.85%
2010-10-25 0 1.290 1.290 1.320 1.220 1.580 48,426,000 65,518,780 1.3530 0.920 0.920 0.941 0.870 1.127 67,904,256 0.9649 -15.13%
2010-10-22 1 1.520 1.510 1.540 0.840 1.600 105,622,000 133,516,970 1.2641 1.084 1.077 1.098 0.599 1.141 148,106,044 0.9015 83.13%
2010-10-21 0 0.830 0.820 0.830 0.800 0.840 1,496,523 1,232,288 0.8234 0.592 0.585 0.592 0.571 0.599 2,098,465 0.5872 2.47%
2010-10-20 0 0.810 0.810 0.820 0.780 0.820 1,100,000 883,900 0.8035 0.578 0.578 0.585 0.556 0.585 1,542,450 0.5730 -1.22%
2010-10-19 0 0.820 0.820 0.830 0.810 0.830 900,000 734,300 0.8159 0.585 0.585 0.592 0.578 0.592 1,262,005 0.5819 0.00%
2010-10-18 0 0.820 0.810 0.830 0.800 0.830 3,160,000 2,571,600 0.8138 0.585 0.578 0.592 0.571 0.592 4,431,038 0.5804 2.50%
2010-10-15 0 0.800 0.800 0.810 0.770 0.810 1,810,000 1,439,500 0.7953 0.571 0.571 0.578 0.549 0.578 2,538,031 0.5672 3.90%
2010-10-14 0 0.770 0.760 0.770 0.760 0.780 580,000 445,400 0.7679 0.549 0.542 0.549 0.542 0.556 813,292 0.5477 2.67%
2010-10-13 0 0.750 0.750 0.770 0.750 0.770 400,000 304,500 0.7613 0.535 0.535 0.549 0.535 0.549 560,891 0.5429 0.00%
2010-10-12 0 0.750 0.750 0.760 0.740 0.760 1,600,000 1,197,400 0.7484 0.535 0.535 0.542 0.528 0.542 2,243,564 0.5337 1.35%
2010-10-11 0 0.740 0.740 0.750 0.740 0.780 990,000 750,400 0.7580 0.528 0.528 0.535 0.528 0.556 1,388,205 0.5406 -3.90%
2010-10-08 0 0.770 0.750 0.780 0.750 0.780 1,020,000 778,600 0.7633 0.549 0.535 0.556 0.535 0.556 1,430,272 0.5444 1.32%
2010-10-07 0 0.760 0.750 0.770 0.750 0.780 790,000 602,900 0.7632 0.542 0.535 0.549 0.535 0.556 1,107,760 0.5443 -2.56%
2010-10-06 0 0.780 0.770 0.790 0.750 0.790 1,950,000 1,504,200 0.7714 0.556 0.549 0.563 0.535 0.563 2,734,343 0.5501 1.30%
2010-10-05 0 0.770 0.770 0.780 0.770 0.800 1,440,000 1,126,100 0.7820 0.549 0.549 0.556 0.549 0.571 2,019,207 0.5577 -4.94%
2010-10-04 0 0.810 0.810 0.820 0.810 0.870 2,090,000 1,745,200 0.8350 0.578 0.578 0.585 0.578 0.620 2,930,655 0.5955 -4.71%
2010-09-30 0 0.850 0.840 0.850 0.820 0.880 7,850,000 6,702,700 0.8538 0.606 0.599 0.606 0.585 0.628 11,007,484 0.6089 2.41%
2010-09-29 0 0.830 0.830 0.840 0.750 0.860 6,670,000 5,435,000 0.8148 0.592 0.592 0.599 0.535 0.613 9,352,856 0.5811 10.67%
2010-09-28 0 0.750 0.740 0.760 0.740 0.770 430,000 324,300 0.7542 0.535 0.528 0.542 0.528 0.549 602,958 0.5378 -1.32%
2010-09-27 0 0.760 0.750 0.770 0.750 0.780 1,120,000 854,200 0.7627 0.542 0.535 0.549 0.535 0.556 1,570,494 0.5439 2.70%
2010-09-24 0 0.740 0.730 0.750 0.740 0.750 300,000 222,300 0.7410 0.528 0.521 0.535 0.528 0.535 420,668 0.5284 0.00%
2010-09-22 0 0.740 0.740 0.750 0.730 0.760 460,000 344,300 0.7485 0.528 0.528 0.535 0.521 0.542 645,025 0.5338 0.00%
2010-09-21 0 0.740 0.730 0.750 0.730 0.740 390,000 287,900 0.7382 0.528 0.521 0.535 0.521 0.528 546,869 0.5265 0.00%
2010-09-20 0 0.740 0.730 0.750 0.740 0.770 720,000 545,400 0.7575 0.528 0.521 0.535 0.528 0.549 1,009,604 0.5402 -1.33%
2010-09-17 0 0.750 0.740 0.760 0.730 0.760 1,140,000 857,100 0.7518 0.535 0.528 0.542 0.521 0.542 1,598,539 0.5362 4.17%
2010-09-16 0 0.720 0.720 0.730 0.710 0.730 90,000 64,500 0.7167 0.513 0.513 0.521 0.506 0.521 126,200 0.5111 0.00%
2010-09-15 0 0.720 0.720 0.730 0.720 0.720 160,000 115,200 0.7200 0.513 0.513 0.521 0.513 0.513 224,356 0.5135 -2.70%
2010-09-14 0 0.740 0.730 0.740 0.730 0.750 350,000 259,200 0.7406 0.528 0.521 0.528 0.521 0.535 490,780 0.5281 0.00%
2010-09-13 0 0.740 0.740 0.750 0.720 0.760 1,699,000 1,263,100 0.7434 0.528 0.528 0.535 0.513 0.542 2,382,384 0.5302 4.23%
2010-09-10 0 0.710 0.710 0.720 0.690 0.790 4,380,000 3,236,800 0.7390 0.506 0.506 0.513 0.492 0.563 6,141,755 0.5270 -4.05%
2010-09-09 0 0.740 0.730 0.760 0.740 0.770 220,000 164,400 0.7473 0.528 0.521 0.542 0.528 0.549 308,490 0.5329 1.37%
2010-09-08 0 0.730 0.730 0.750 0.730 0.740 260,000 190,900 0.7342 0.521 0.521 0.535 0.521 0.528 364,579 0.5236 -2.67%
2010-09-07 0 0.750 0.740 0.770 0.740 0.810 380,000 291,700 0.7676 0.535 0.528 0.549 0.528 0.578 532,846 0.5474 -3.85%
2010-09-06 0 0.780 0.770 0.790 0.770 0.820 680,000 537,300 0.7901 0.556 0.549 0.563 0.549 0.585 953,515 0.5635 4.00%
2010-09-03 0 0.750 0.750 0.760 0.730 0.750 390,000 289,100 0.7413 0.535 0.535 0.542 0.521 0.535 546,869 0.5286 1.35%
2010-09-02 0 0.740 0.730 0.750 0.700 0.750 700,000 512,900 0.7327 0.528 0.521 0.535 0.499 0.535 981,559 0.5225 5.71%
2010-09-01 0 0.700 0.690 0.700 0.700 0.700 30,000 21,000 0.7000 0.499 0.492 0.499 0.499 0.499 42,067 0.4992 0.00%
2010-08-31 0 0.700 0.680 0.710 0.670 0.700 40,000 27,400 0.6850 0.499 0.485 0.506 0.478 0.499 56,089 0.4885 0.00%
2010-08-30 0 0.700 0.700 0.710 0.690 0.710 300,000 209,300 0.6977 0.499 0.499 0.506 0.492 0.506 420,668 0.4975 1.45%
2010-08-27 0 0.690 0.670 0.710 0.690 0.690 30,000 20,700 0.6900 0.492 0.478 0.506 0.492 0.492 42,067 0.4921 2.99%
2010-08-26 0 0.670 0.670 0.690 0.670 0.670 130,000 87,100 0.6700 0.478 0.478 0.492 0.478 0.478 182,290 0.4778 -1.47%
2010-08-25 0 0.680 0.670 0.690 0.680 0.690 120,000 82,000 0.6833 0.485 0.478 0.492 0.485 0.492 168,267 0.4873 -2.86%
2010-08-24 0 0.700 0.700 0.720 0.680 0.700 140,000 97,400 0.6957 0.499 0.499 0.513 0.485 0.499 196,312 0.4961 0.00%
2010-08-23 0 0.700 0.700 0.720 0.670 0.700 30,000 20,700 0.6900 0.499 0.499 0.513 0.478 0.499 42,067 0.4921 2.94%
2010-08-20 0 0.680 0.680 0.720 0.680 0.700 320,000 223,600 0.6988 0.485 0.485 0.513 0.485 0.499 448,713 0.4983 -2.86%
2010-08-19 0 0.700 0.680 0.720 0.700 0.740 250,000 176,800 0.7072 0.499 0.485 0.513 0.499 0.528 350,557 0.5043 1.45%
2010-08-18 0 0.690 0.680 0.710 0.670 0.690 410,000 279,400 0.6815 0.492 0.485 0.506 0.478 0.492 574,913 0.4860 0.00%
2010-08-17 0 0.690 0.690 0.700 0.690 0.690 70,000 48,300 0.6900 0.492 0.492 0.499 0.492 0.492 98,156 0.4921 1.47%
2010-08-16 0 0.680 0.680 0.690 0.660 0.690 240,000 163,500 0.6813 0.485 0.485 0.492 0.471 0.492 336,535 0.4858 -2.86%
2010-08-13 0 0.700 0.690 0.740 0.690 0.700 100,000 69,900 0.6990 0.499 0.492 0.528 0.492 0.499 140,223 0.4985 0.00%
2010-08-12 0 0.700 0.680 0.700 - - 0 0 - 0.499 0.485 0.499 - - 0 - 0.00%
2010-08-11 0 0.700 0.700 0.710 0.700 0.710 70,000 49,200 0.7029 0.499 0.499 0.506 0.499 0.506 98,156 0.5012 -1.41%
2010-08-10 0 0.710 0.710 0.730 0.710 0.720 320,000 227,400 0.7106 0.506 0.506 0.521 0.506 0.513 448,713 0.5068 0.00%
2010-08-09 0 0.710 0.710 0.740 0.710 0.710 20,000 14,200 0.7100 0.506 0.506 0.528 0.506 0.506 28,045 0.5063 0.00%
2010-08-06 0 0.710 0.710 0.730 0.710 0.710 180,000 127,800 0.7100 0.506 0.506 0.521 0.506 0.506 252,401 0.5063 -2.74%
2010-08-05 0 0.730 0.720 0.740 0.730 0.740 40,020 29,414 0.7350 0.521 0.513 0.528 0.521 0.528 56,117 0.5242 2.82%
2010-08-04 0 0.710 0.710 0.740 0.710 0.710 10,000 7,100 0.7100 0.506 0.506 0.528 0.506 0.506 14,022 0.5063 -2.74%
2010-08-03 0 0.730 0.720 0.740 0.720 0.730 270,000 196,800 0.7289 0.521 0.513 0.528 0.513 0.521 378,601 0.5198 0.00%
2010-08-02 0 0.730 0.730 0.740 0.720 0.740 270,000 197,000 0.7296 0.521 0.521 0.528 0.513 0.528 378,601 0.5203 2.82%
2010-07-30 0 0.710 0.700 0.710 0.710 0.720 200,000 142,400 0.7120 0.506 0.499 0.506 0.506 0.513 280,445 0.5078 -1.39%
2010-07-29 0 0.720 0.710 0.730 0.690 0.760 680,000 492,900 0.7249 0.513 0.506 0.521 0.492 0.542 953,515 0.5169 5.88%
2010-07-28 0 0.680 0.680 0.700 0.680 0.700 170,000 117,700 0.6924 0.485 0.485 0.499 0.485 0.499 238,379 0.4938 1.49%
2010-07-27 0 0.670 0.660 0.700 0.670 0.670 20,000 13,400 0.6700 0.478 0.471 0.499 0.478 0.478 28,045 0.4778 0.00%
2010-07-26 0 0.670 0.670 0.700 0.660 0.660 20,000 13,200 0.6600 0.478 0.478 0.499 0.471 0.471 28,045 0.4707 -2.90%
2010-07-23 0 0.690 0.690 0.700 0.680 0.700 290,000 200,600 0.6917 0.492 0.492 0.499 0.485 0.499 406,646 0.4933 -1.43%
2010-07-22 0 0.700 0.690 0.710 0.700 0.740 410,000 289,900 0.7071 0.499 0.492 0.506 0.499 0.528 574,913 0.5043 6.06%
2010-07-21 0 0.660 0.660 0.700 - - 20,000 13,600 0.6800 0.471 0.471 0.499 - - 28,045 0.4849 1.54%
2010-07-20 0 0.650 0.650 0.680 - - 0 0 - 0.464 0.464 0.485 - - 0 - 3.17%
2010-07-19 0 0.630 0.630 0.680 0.630 0.660 40,000 26,100 0.6525 0.449 0.449 0.485 0.449 0.471 56,089 0.4653 -5.97%
2010-07-16 0 0.670 0.650 0.670 0.660 0.670 360,000 237,700 0.6603 0.478 0.464 0.478 0.471 0.478 504,802 0.4709 0.00%
2010-07-15 0 0.670 0.660 0.670 0.660 0.680 480,000 321,800 0.6704 0.478 0.471 0.478 0.471 0.485 673,069 0.4781 -1.47%
2010-07-14 0 0.680 0.680 0.690 0.680 0.690 190,000 129,300 0.6805 0.485 0.485 0.492 0.485 0.492 266,423 0.4853 -1.45%
2010-07-13 0 0.690 0.690 0.710 0.690 0.690 40,000 28,000 0.7000 0.492 0.492 0.506 0.492 0.492 56,089 0.4992 0.00%
2010-07-12 0 0.690 0.690 0.700 0.680 0.690 50,000 34,400 0.6880 0.492 0.492 0.499 0.485 0.492 70,111 0.4906 1.47%
2010-07-09 0 0.680 0.680 0.690 0.680 0.680 120,000 81,600 0.6800 0.485 0.485 0.492 0.485 0.485 168,267 0.4849 1.49%
2010-07-08 0 0.670 0.670 0.690 0.660 0.680 580,000 387,500 0.6681 0.478 0.478 0.492 0.471 0.485 813,292 0.4765 -1.47%
2010-07-07 0 0.680 0.660 0.700 0.680 0.680 10,000 6,800 0.6800 0.485 0.471 0.499 0.485 0.485 14,022 0.4849 0.00%
2010-07-06 0 0.680 0.670 0.690 0.680 0.680 190,000 129,200 0.6800 0.485 0.478 0.492 0.485 0.485 266,423 0.4849 0.00%
2010-07-05 0 0.680 0.670 0.710 0.680 0.680 190,000 129,200 0.6800 0.485 0.478 0.506 0.485 0.485 266,423 0.4849 0.00%
2010-07-02 0 0.680 0.680 0.690 0.680 0.700 230,000 159,800 0.6948 0.485 0.485 0.492 0.485 0.499 322,512 0.4955 -1.45%
2010-06-30 0 0.690 0.680 0.690 0.670 0.690 150,000 101,200 0.6747 0.492 0.485 0.492 0.478 0.492 210,334 0.4811 1.47%
2010-06-29 0 0.680 0.680 0.700 0.680 0.700 290,000 201,700 0.6955 0.485 0.485 0.499 0.485 0.499 406,646 0.4960 -1.45%
2010-06-28 0 0.690 0.690 0.720 0.680 0.700 800,000 552,200 0.6903 0.492 0.492 0.513 0.485 0.499 1,121,782 0.4923 -5.48%
2010-06-25 0 0.730 0.710 0.730 0.730 0.730 70,000 51,100 0.7300 0.521 0.506 0.521 0.521 0.521 98,156 0.5206 0.00%
2010-06-24 0 0.730 0.720 0.740 0.720 0.730 500,000 364,600 0.7292 0.521 0.513 0.528 0.513 0.521 701,114 0.5200 1.39%
2010-06-23 0 0.720 0.720 0.730 0.700 0.730 640,000 460,800 0.7200 0.513 0.513 0.521 0.499 0.521 897,425 0.5135 -1.37%
2010-06-22 0 0.730 0.710 0.730 0.720 0.730 620,000 447,900 0.7224 0.521 0.506 0.521 0.513 0.521 869,381 0.5152 0.00%
2010-06-21 0 0.730 0.720 0.740 0.700 0.730 740,000 534,300 0.7220 0.521 0.513 0.528 0.499 0.521 1,037,648 0.5149 4.29%
2010-06-18 0 0.700 0.690 0.730 0.700 0.720 210,000 149,100 0.7100 0.499 0.492 0.521 0.499 0.513 294,468 0.5063 -5.41%
2010-06-17 0 0.740 0.720 0.750 0.720 0.740 300,000 218,200 0.7273 0.528 0.513 0.535 0.513 0.528 420,668 0.5187 -1.33%
2010-06-15 0 0.750 0.720 0.750 0.750 0.750 50,000 37,500 0.7500 0.535 0.513 0.535 0.535 0.535 70,111 0.5349 1.35%
2010-06-14 0 0.740 0.730 0.740 0.730 0.740 150,000 110,900 0.7393 0.528 0.521 0.528 0.521 0.528 210,334 0.5273 4.23%
2010-06-11 0 0.710 0.700 0.720 0.710 0.740 90,000 64,500 0.7167 0.506 0.499 0.513 0.506 0.528 126,200 0.5111 0.00%
2010-06-10 0 0.710 0.710 0.740 - - 0 0 - 0.506 0.506 0.528 - - 0 - 1.43%
2010-06-09 0 0.700 0.700 0.720 0.700 0.720 40,000 28,400 0.7100 0.499 0.499 0.513 0.499 0.513 56,089 0.5063 -2.78%
2010-06-08 0 0.720 0.720 0.750 0.700 0.700 20,000 14,000 0.7000 0.513 0.513 0.535 0.499 0.499 28,045 0.4992 2.86%
2010-06-07 0 0.700 0.700 0.740 0.680 0.700 100,000 69,600 0.6960 0.499 0.499 0.528 0.485 0.499 140,223 0.4964 -7.89%
2010-06-04 0 0.760 0.740 0.760 0.760 0.770 330,000 250,900 0.7603 0.542 0.528 0.542 0.542 0.549 462,735 0.5422 0.00%
2010-06-03 0 0.760 0.760 0.770 0.750 0.760 330,000 250,200 0.7582 0.542 0.542 0.549 0.535 0.542 462,735 0.5407 2.70%
2010-06-02 0 0.740 0.740 0.770 0.720 0.750 380,000 284,000 0.7474 0.528 0.528 0.549 0.513 0.535 532,846 0.5330 1.37%
2010-06-01 0 0.730 0.730 0.750 0.730 0.770 740,000 552,400 0.7465 0.521 0.521 0.535 0.521 0.549 1,037,648 0.5324 -2.67%
2010-05-31 0 0.750 0.750 0.790 0.740 0.780 630,000 475,600 0.7549 0.535 0.535 0.563 0.528 0.556 883,403 0.5384 -2.60%
2010-05-28 0 0.770 0.760 0.770 0.730 0.830 1,460,000 1,123,400 0.7695 0.549 0.542 0.549 0.521 0.592 2,047,252 0.5487 11.59%
2010-05-27 0 0.690 0.690 0.700 0.670 0.710 1,350,000 933,000 0.6911 0.492 0.492 0.499 0.478 0.506 1,893,007 0.4929 4.55%
2010-05-26 0 0.660 0.660 0.700 0.650 0.700 880,000 600,600 0.6825 0.471 0.471 0.499 0.464 0.499 1,233,960 0.4867 -5.71%
2010-05-25 0 0.700 0.700 0.710 0.700 0.770 1,690,000 1,209,700 0.7158 0.499 0.499 0.506 0.499 0.549 2,369,764 0.5105 -9.09%
2010-05-24 0 0.770 0.760 0.790 0.710 0.770 710,000 526,500 0.7415 0.549 0.542 0.563 0.506 0.549 995,581 0.5288 0.00%
2010-05-20 0 0.770 0.750 0.770 0.680 0.770 540,000 393,100 0.7280 0.549 0.535 0.549 0.485 0.549 757,203 0.5191 4.05%
2010-05-19 0 0.740 0.720 0.770 0.720 0.840 463,000 366,710 0.7920 0.528 0.513 0.549 0.513 0.599 649,231 0.5648 -11.90%
2010-05-18 0 0.840 0.830 0.840 0.810 0.840 450,000 374,300 0.8318 0.599 0.592 0.599 0.578 0.599 631,002 0.5932 2.44%
2010-05-17 0 0.820 0.810 0.840 0.820 0.820 80,000 65,500 0.8188 0.585 0.578 0.599 0.585 0.585 112,178 0.5839 -2.38%
2010-05-14 0 0.840 0.840 0.850 0.840 0.860 110,000 92,800 0.8436 0.599 0.599 0.606 0.599 0.613 154,245 0.6016 -2.33%
2010-05-13 0 0.860 0.840 0.860 0.820 0.880 1,410,500 1,176,615 0.8342 0.613 0.599 0.613 0.585 0.628 1,977,842 0.5949 2.38%
2010-05-12 0 0.840 0.830 0.850 0.840 0.850 270,000 229,200 0.8489 0.599 0.592 0.606 0.599 0.606 378,601 0.6054 -3.45%
2010-05-11 0 0.870 0.850 0.870 0.850 0.880 390,000 338,900 0.8690 0.620 0.606 0.620 0.606 0.628 546,869 0.6197 1.16%
2010-05-10 0 0.860 0.860 0.870 0.850 0.890 490,000 425,500 0.8684 0.613 0.613 0.620 0.606 0.635 687,091 0.6193 -1.15%
2010-05-07 0 0.870 0.870 0.880 0.840 0.900 990,000 870,600 0.8794 0.620 0.620 0.628 0.599 0.642 1,388,205 0.6271 0.00%
2010-05-06 0 0.870 0.870 0.880 0.800 0.920 2,340,000 2,044,800 0.8738 0.620 0.620 0.628 0.571 0.656 3,281,212 0.6232 -5.43%
2010-05-05 0 0.920 0.910 0.920 0.900 0.950 1,970,000 1,805,000 0.9162 0.656 0.649 0.656 0.642 0.677 2,762,388 0.6534 -4.17%
2010-05-04 0 0.960 0.950 0.960 0.950 0.970 583,750 559,550 0.9585 0.685 0.677 0.685 0.677 0.692 818,550 0.6836 -1.03%
2010-05-03 0 0.970 0.960 0.970 0.950 0.980 912,000 887,060 0.9727 0.692 0.685 0.692 0.677 0.699 1,278,831 0.6936 1.04%
2010-04-30 0 0.960 0.960 0.980 0.950 0.990 680,000 662,600 0.9744 0.685 0.685 0.699 0.677 0.706 953,515 0.6949 -1.03%
2010-04-29 0 0.970 0.970 0.980 0.970 1.000 1,190,000 1,171,000 0.9840 0.692 0.692 0.699 0.692 0.713 1,668,650 0.7018 -2.02%
2010-04-28 0 0.990 0.990 1.000 0.990 1.010 1,040,000 1,036,900 0.9970 0.706 0.706 0.713 0.706 0.720 1,458,316 0.7110 -2.94%
2010-04-27 0 1.020 1.010 1.030 1.000 1.060 1,210,000 1,241,100 1.0257 0.727 0.720 0.735 0.713 0.756 1,696,695 0.7315 0.00%
2010-04-26 0 1.020 1.020 1.030 1.020 1.080 2,460,000 2,561,800 1.0414 0.727 0.727 0.735 0.727 0.770 3,449,479 0.7427 -2.86%
2010-04-23 0 1.050 1.050 1.060 1.010 1.070 3,350,000 3,452,500 1.0306 0.749 0.749 0.756 0.720 0.763 4,697,461 0.7350 5.00%
2010-04-22 0 1.000 1.000 1.010 1.000 1.030 1,380,000 1,393,900 1.0101 0.713 0.713 0.720 0.713 0.735 1,935,074 0.7203 1.01%
2010-04-21 0 0.990 0.990 1.000 0.960 1.000 2,620,000 2,593,300 0.9898 0.706 0.706 0.713 0.685 0.713 3,673,835 0.7059 2.06%
2010-04-20 0 0.970 0.970 0.980 0.960 1.060 6,970,000 7,024,600 1.0078 0.692 0.692 0.699 0.685 0.756 9,773,524 0.7187 -10.19%
2010-04-19 0 1.080 1.060 1.080 1.040 1.100 2,940,000 3,125,700 1.0632 0.770 0.756 0.770 0.742 0.784 4,122,548 0.7582 0.00%
2010-04-16 0 1.080 1.070 1.090 1.070 1.120 3,640,000 3,970,400 1.0908 0.770 0.763 0.777 0.763 0.799 5,104,107 0.7779 0.00%
2010-04-15 0 1.080 1.070 1.080 1.040 1.090 3,350,000 3,577,800 1.0680 0.770 0.763 0.770 0.742 0.777 4,697,461 0.7616 2.86%
2010-04-14 0 1.050 1.050 1.070 1.050 1.100 3,290,000 3,506,200 1.0657 0.749 0.749 0.763 0.749 0.784 4,613,328 0.7600 -3.67%
2010-04-13 0 1.090 1.080 1.090 0.980 1.100 14,200,000 15,143,200 1.0664 0.777 0.770 0.777 0.699 0.784 19,911,627 0.7605 13.54%
2010-04-12 0 0.960 0.970 0.980 0.960 1.010 5,000,000 4,925,100 0.9850 0.685 0.692 0.699 0.685 0.720 7,011,136 0.7025 0.00%
2010-04-09 0 0.960 0.950 0.970 0.950 0.990 890,000 858,600 0.9647 0.685 0.677 0.692 0.677 0.706 1,247,982 0.6880 1.05%
2010-04-08 0 0.950 0.940 0.950 0.950 0.970 500,000 478,500 0.9570 0.677 0.670 0.677 0.677 0.692 701,114 0.6825 -1.04%
2010-04-07 0 0.960 0.960 0.970 0.910 0.970 2,150,000 2,056,700 0.9566 0.685 0.685 0.692 0.649 0.692 3,014,789 0.6822 3.23%
2010-04-01 0 0.930 0.920 0.930 0.910 0.950 1,370,000 1,285,200 0.9381 0.663 0.656 0.663 0.649 0.677 1,921,051 0.6690 0.00%
2010-03-31 0 0.930 0.920 0.940 0.930 0.970 1,010,000 948,700 0.9393 0.663 0.656 0.670 0.663 0.692 1,416,250 0.6699 -3.12%
2010-03-30 0 0.960 0.960 0.970 0.960 0.990 760,000 735,000 0.9671 0.685 0.685 0.692 0.685 0.706 1,065,693 0.6897 0.00%
2010-03-29 0 0.960 0.960 0.970 0.960 0.980 1,510,000 1,466,100 0.9709 0.685 0.685 0.692 0.685 0.699 2,117,363 0.6924 -1.03%
2010-03-26 0 0.970 0.960 0.970 0.950 0.980 1,042,500 1,001,425 0.9606 0.692 0.685 0.692 0.677 0.699 1,461,822 0.6851 1.04%
2010-03-25 0 0.960 0.950 0.960 0.940 0.970 1,650,000 1,590,000 0.9636 0.685 0.677 0.685 0.670 0.692 2,313,675 0.6872 0.00%
2010-03-24 0 0.960 0.950 0.960 0.950 1.010 1,860,000 1,819,800 0.9784 0.685 0.677 0.685 0.677 0.720 2,608,143 0.6977 -2.04%
2010-03-23 0 0.980 0.980 0.990 0.970 1.020 2,300,000 2,291,100 0.9961 0.699 0.699 0.706 0.692 0.727 3,225,123 0.7104 -2.97%
2010-03-22 0 1.010 1.000 1.010 0.950 1.030 12,390,000 12,414,600 1.0020 0.720 0.713 0.720 0.677 0.735 17,373,595 0.7146 6.32%
2010-03-19 0 0.950 0.940 0.950 0.930 0.960 3,490,000 3,286,400 0.9417 0.677 0.670 0.677 0.663 0.685 4,893,773 0.6715 0.00%
2010-03-18 0 0.950 0.940 0.950 0.940 0.980 8,660,000 8,320,400 0.9608 0.677 0.670 0.677 0.670 0.699 12,143,288 0.6852 -2.06%
2010-03-17 0 0.970 0.960 0.970 0.910 0.980 12,080,000 11,377,900 0.9419 0.692 0.685 0.692 0.649 0.699 16,938,905 0.6717 7.78%
2010-03-16 0 0.900 0.900 0.910 0.900 0.920 8,130,000 7,359,700 0.9053 0.642 0.642 0.649 0.642 0.656 11,400,107 0.6456 1.12%
2010-03-15 0 0.890 0.890 0.900 0.880 0.900 1,730,000 1,544,800 0.8929 0.635 0.635 0.642 0.628 0.642 2,425,853 0.6368 0.00%
2010-03-12 0 0.890 0.880 0.900 0.890 0.930 9,200,000 8,314,100 0.9037 0.635 0.628 0.642 0.635 0.663 12,900,491 0.6445 -4.30%
2010-03-11 0 0.930 0.920 0.930 0.900 0.940 2,130,000 1,958,700 0.9196 0.663 0.656 0.663 0.642 0.670 2,986,744 0.6558 0.00%
2010-03-10 0 0.930 0.910 0.940 0.920 0.970 2,170,000 2,050,700 0.9450 0.663 0.649 0.670 0.656 0.692 3,042,833 0.6739 -6.06%
2010-03-09 0 0.990 0.970 1.000 0.990 0.990 590,000 584,100 0.9900 0.706 0.692 0.713 0.706 0.706 827,314 0.7060 -2.94%
2010-03-08 0 1.020 0.980 1.020 0.960 1.020 1,110,000 1,089,300 0.9814 0.727 0.699 0.727 0.685 0.727 1,556,472 0.6999 5.15%
2010-03-05 0 0.970 0.960 0.990 0.950 1.000 1,970,000 1,900,500 0.9647 0.692 0.685 0.706 0.677 0.713 2,762,388 0.6880 0.00%
2010-03-04 0 0.970 0.970 0.990 0.970 1.000 330,000 324,900 0.9845 0.692 0.692 0.706 0.692 0.713 462,735 0.7021 -2.02%
2010-03-03 0 0.990 0.980 0.990 0.950 1.050 670,000 669,900 0.9999 0.706 0.699 0.706 0.677 0.749 939,492 0.7130 3.13%
2010-03-02 0 0.960 0.950 0.980 0.960 0.960 30,000 28,800 0.9600 0.685 0.677 0.699 0.685 0.685 42,067 0.6846 -2.04%
2010-03-01 0 0.980 0.970 0.980 0.950 0.980 310,000 297,000 0.9581 0.699 0.692 0.699 0.677 0.699 434,690 0.6832 3.16%
2010-02-26 0 0.950 0.960 0.970 0.910 0.970 710,000 667,500 0.9401 0.677 0.685 0.692 0.649 0.692 995,581 0.6705 6.74%
2010-02-25 0 0.890 0.890 0.900 0.890 0.900 180,000 160,700 0.8928 0.635 0.635 0.642 0.635 0.642 252,401 0.6367 -1.11%
2010-02-24 0 0.900 0.900 0.910 0.880 0.900 210,000 187,500 0.8929 0.642 0.642 0.649 0.628 0.642 294,468 0.6367 0.00%
2010-02-23 0 0.900 0.890 0.910 0.900 0.920 192,000 174,440 0.9085 0.642 0.635 0.649 0.642 0.656 269,228 0.6479 -2.17%
2010-02-22 0 0.920 0.910 0.920 0.910 0.920 70,000 64,300 0.9186 0.656 0.649 0.656 0.649 0.656 98,156 0.6551 1.10%
2010-02-19 0 0.910 0.910 0.930 0.900 0.910 270,000 245,500 0.9093 0.649 0.649 0.663 0.642 0.649 378,601 0.6484 -2.15%
2010-02-18 0 0.930 0.930 0.950 0.930 0.930 140,000 130,200 0.9300 0.663 0.663 0.677 0.663 0.663 196,312 0.6632 -3.12%
2010-02-17 0 0.960 0.940 0.980 0.950 0.960 190,000 181,200 0.9537 0.685 0.670 0.699 0.677 0.685 266,423 0.6801 2.13%
2010-02-12 0 0.940 0.930 0.980 0.940 0.950 80,000 75,700 0.9463 0.670 0.663 0.699 0.670 0.677 112,178 0.6748 0.00%
2010-02-11 0 0.940 0.920 0.940 0.940 0.960 200,000 189,800 0.9490 0.670 0.656 0.670 0.670 0.685 280,445 0.6768 -1.05%
2010-02-10 0 0.950 0.930 0.980 0.930 0.950 120,000 112,700 0.9392 0.677 0.663 0.699 0.663 0.677 168,267 0.6698 2.15%
2010-02-09 0 0.930 0.910 0.930 0.900 0.980 190,000 175,000 0.9211 0.663 0.649 0.663 0.642 0.699 266,423 0.6568 -1.06%
2010-02-08 0 0.940 0.910 0.950 0.910 0.940 100,000 92,700 0.9270 0.670 0.649 0.677 0.649 0.670 140,223 0.6611 0.00%
2010-02-05 0 0.940 0.920 0.940 0.910 0.960 590,000 550,700 0.9334 0.670 0.656 0.670 0.649 0.685 827,314 0.6656 -5.05%
2010-02-04 0 0.990 0.970 0.990 0.980 0.990 170,000 167,900 0.9876 0.706 0.692 0.706 0.699 0.706 238,379 0.7043 -1.00%
2010-02-03 0 1.000 0.980 1.030 0.980 1.040 600,000 603,500 1.0058 0.713 0.699 0.735 0.699 0.742 841,336 0.7173 -0.99%
2010-02-02 0 1.010 0.990 1.010 0.990 1.020 410,000 413,300 1.0080 0.720 0.706 0.720 0.706 0.727 574,913 0.7189 3.06%
2010-02-01 0 0.980 0.970 1.000 0.970 1.040 180,000 180,700 1.0039 0.699 0.692 0.713 0.692 0.742 252,401 0.7159 -2.97%
2010-01-29 0 1.010 0.970 1.010 0.950 1.010 610,000 600,600 0.9846 0.720 0.692 0.720 0.677 0.720 855,359 0.7022 2.02%
2010-01-28 0 0.990 0.970 0.990 0.960 1.010 270,000 265,400 0.9830 0.706 0.692 0.706 0.685 0.720 378,601 0.7010 0.00%
2010-01-27 0 0.990 0.960 0.990 0.960 1.010 500,000 487,400 0.9748 0.706 0.685 0.706 0.685 0.720 701,114 0.6952 1.02%
2010-01-26 0 0.980 0.980 0.990 0.960 1.070 1,470,000 1,460,400 0.9935 0.699 0.699 0.706 0.685 0.763 2,061,274 0.7085 -3.92%
2010-01-25 0 1.020 1.020 1.030 1.000 1.040 560,000 573,200 1.0236 0.727 0.727 0.735 0.713 0.742 785,247 0.7300 2.00%
2010-01-22 0 1.000 1.000 1.030 0.940 1.070 2,940,000 2,935,600 0.9985 0.713 0.713 0.735 0.670 0.763 4,122,548 0.7121 -5.66%
2010-01-21 0 1.060 1.060 1.070 1.050 1.120 1,800,000 1,933,500 1.0742 0.756 0.756 0.763 0.749 0.799 2,524,009 0.7660 -4.50%
2010-01-20 0 1.110 1.100 1.110 1.090 1.140 3,890,000 4,321,400 1.1109 0.792 0.784 0.792 0.777 0.813 5,454,664 0.7922 0.91%
2010-01-19 0 1.100 1.090 1.100 1.090 1.180 4,840,000 5,363,400 1.1081 0.784 0.777 0.784 0.777 0.842 6,786,780 0.7903 -4.35%
2010-01-18 0 1.150 1.150 1.160 1.120 1.190 7,020,000 8,166,400 1.1633 0.820 0.820 0.827 0.799 0.849 9,843,635 0.8296 5.50%
2010-01-15 0 1.090 1.080 1.110 1.080 1.130 1,370,000 1,513,300 1.1046 0.777 0.770 0.792 0.770 0.806 1,921,051 0.7877 0.00%
2010-01-14 0 1.090 1.080 1.090 1.090 1.130 1,310,000 1,455,400 1.1110 0.777 0.770 0.777 0.777 0.806 1,836,918 0.7923 -1.80%
2010-01-13 0 1.110 1.110 1.120 1.100 1.130 1,090,000 1,215,500 1.1151 0.792 0.792 0.799 0.784 0.806 1,528,428 0.7953 -1.77%
2010-01-12 0 1.130 1.110 1.130 1.070 1.130 1,770,000 1,963,800 1.1095 0.806 0.792 0.806 0.763 0.806 2,481,942 0.7912 5.61%
2010-01-11 0 1.070 1.070 1.090 1.070 1.130 2,350,000 2,565,200 1.0916 0.763 0.763 0.777 0.763 0.806 3,295,234 0.7785 -4.46%
2010-01-08 0 1.120 1.110 1.130 1.080 1.140 1,660,000 1,830,100 1.1025 0.799 0.792 0.806 0.770 0.813 2,327,697 0.7862 -0.88%
2010-01-07 0 1.130 1.100 1.130 1.100 1.140 2,160,000 2,393,600 1.1081 0.806 0.784 0.806 0.784 0.813 3,028,811 0.7903 0.00%
2010-01-06 0 1.130 1.140 1.160 1.130 1.200 1,880,000 2,179,200 1.1591 0.806 0.813 0.827 0.806 0.856 2,636,187 0.8266 -4.24%
2010-01-05 0 1.180 1.170 1.180 1.140 1.200 2,050,000 2,371,300 1.1567 0.842 0.834 0.842 0.813 0.856 2,874,566 0.8249 0.85%
2010-01-04 0 1.170 1.170 1.180 1.100 1.200 3,830,000 4,371,200 1.1413 0.834 0.834 0.842 0.784 0.856 5,370,530 0.8139 -0.85%
2009-12-31 0 1.180 1.180 1.200 1.110 1.280 2,420,000 2,912,700 1.2036 0.842 0.842 0.856 0.792 0.913 3,393,390 0.8583 -3.28%
2009-12-30 0 1.220 1.220 1.240 1.060 1.260 5,800,000 7,037,900 1.2134 0.870 0.870 0.884 0.756 0.899 8,132,918 0.8654 18.45%
2009-12-29 0 1.030 1.030 1.050 1.020 1.050 190,000 195,500 1.0289 0.735 0.735 0.749 0.727 0.749 266,423 0.7338 -2.83%
2009-12-28 0 1.060 1.050 1.090 1.050 1.100 120,000 128,400 1.0700 0.756 0.749 0.777 0.749 0.784 168,267 0.7631 -3.64%
2009-12-24 0 1.100 1.100 1.110 1.100 1.140 275,000 307,450 1.1180 0.784 0.784 0.792 0.784 0.813 385,612 0.7973 -0.90%
2009-12-23 0 1.110 1.080 1.120 0.980 1.150 520,000 565,000 1.0865 0.792 0.770 0.799 0.699 0.820 729,158 0.7749 8.82%
2009-12-22 0 1.020 1.010 1.020 1.020 1.080 280,000 292,600 1.0450 0.727 0.720 0.727 0.727 0.770 392,624 0.7452 0.99%
2009-12-21 0 1.010 1.000 1.030 1.010 1.080 100,000 102,700 1.0270 0.720 0.713 0.735 0.720 0.770 140,223 0.7324 -3.81%
2009-12-18 0 1.050 1.020 1.050 0.960 1.050 890,000 875,800 0.9840 0.749 0.727 0.749 0.685 0.749 1,247,982 0.7018 0.00%
2009-12-17 0 1.050 1.050 1.070 1.030 1.120 340,000 369,300 1.0862 0.749 0.749 0.763 0.735 0.799 476,757 0.7746 -6.25%
2009-12-16 0 1.120 1.110 1.150 1.100 1.150 316,000 353,140 1.1175 0.799 0.792 0.820 0.784 0.820 443,104 0.7970 -2.61%
2009-12-15 0 1.150 1.150 1.180 1.140 1.160 230,000 264,600 1.1504 0.820 0.820 0.842 0.813 0.827 322,512 0.8204 -4.17%
2009-12-14 0 1.200 1.180 1.220 1.180 1.240 310,000 373,900 1.2061 0.856 0.842 0.870 0.842 0.884 434,690 0.8602 0.00%
2009-12-11 0 1.200 1.190 1.210 1.170 1.290 520,000 623,300 1.1987 0.856 0.849 0.863 0.834 0.920 729,158 0.8548 0.00%
2009-12-10 0 1.200 1.200 1.240 1.190 1.320 1,720,000 2,125,700 1.2359 0.856 0.856 0.884 0.849 0.941 2,411,831 0.8814 -7.69%
2009-12-09 0 1.300 1.280 1.300 1.260 1.360 2,070,000 2,714,700 1.3114 0.927 0.913 0.927 0.899 0.970 2,902,610 0.9353 1.56%
2009-12-08 0 1.280 1.270 1.290 1.250 1.330 1,660,000 2,167,100 1.3055 0.913 0.906 0.920 0.891 0.948 2,327,697 0.9310 1.59%
2009-12-07 0 1.260 1.250 1.260 1.250 1.320 1,220,000 1,567,400 1.2848 0.899 0.891 0.899 0.891 0.941 1,710,717 0.9162 -3.08%
2009-12-04 0 1.300 1.290 1.300 1.260 1.320 1,140,000 1,470,000 1.2895 0.927 0.920 0.927 0.899 0.941 1,598,539 0.9196 0.00%
2009-12-03 0 1.300 1.290 1.310 1.270 1.330 1,980,000 2,568,100 1.2970 0.927 0.920 0.934 0.906 0.948 2,776,410 0.9250 4.00%
2009-12-02 0 1.250 1.250 1.260 1.100 1.390 7,680,000 9,929,700 1.2929 0.891 0.891 0.899 0.784 0.991 10,769,105 0.9221 9.65%
2009-12-01 0 1.140 1.110 1.150 1.080 1.190 1,650,000 1,862,200 1.1286 0.813 0.792 0.820 0.770 0.849 2,313,675 0.8049 0.00%
2009-11-30 0 1.140 1.130 1.140 1.000 1.150 1,670,000 1,820,600 1.0902 0.813 0.806 0.813 0.713 0.820 2,341,719 0.7775 21.28%
2009-11-27 0 0.940 0.940 0.980 0.920 0.990 690,000 659,400 0.9557 0.670 0.670 0.699 0.656 0.706 967,537 0.6815 -8.74%
2009-11-26 0 1.030 1.010 1.040 1.000 1.150 1,253,255 1,304,555 1.0409 0.735 0.720 0.742 0.713 0.820 1,757,348 0.7423 -8.04%
2009-11-25 0 1.120 1.100 1.130 1.050 1.150 710,000 771,500 1.0866 0.799 0.784 0.806 0.749 0.820 995,581 0.7749 -2.61%
2009-11-24 0 1.150 1.150 1.160 1.140 1.220 200,000 231,500 1.1575 0.820 0.820 0.827 0.813 0.870 280,445 0.8255 -3.36%
2009-11-23 0 1.190 1.180 1.210 1.180 1.250 430,000 512,000 1.1907 0.849 0.842 0.863 0.842 0.891 602,958 0.8491 -1.65%
2009-11-20 0 1.210 1.200 1.210 1.190 1.240 1,176,500 1,430,000 1.2155 0.863 0.856 0.863 0.849 0.884 1,649,720 0.8668 -6.20%
2009-11-19 0 1.290 1.250 1.290 1.170 1.320 1,150,000 1,430,900 1.2443 0.920 0.891 0.920 0.834 0.941 1,612,561 0.8873 8.40%
2009-11-18 0 1.190 1.170 1.210 1.150 1.220 800,000 942,500 1.1781 0.849 0.834 0.863 0.820 0.870 1,121,782 0.8402 -2.46%
2009-11-17 0 1.220 1.210 1.230 1.120 1.250 1,170,000 1,398,900 1.1956 0.870 0.863 0.877 0.799 0.891 1,640,606 0.8527 4.27%
2009-11-16 0 1.170 1.170 1.180 1.130 1.300 1,180,000 1,410,400 1.1953 0.834 0.834 0.842 0.806 0.927 1,654,628 0.8524 -4.88%
2009-11-13 0 1.230 1.220 1.240 1.230 1.350 1,637,500 2,087,400 1.2747 0.877 0.870 0.884 0.877 0.963 2,296,147 0.9091 -9.56%
2009-11-12 0 1.360 1.350 1.360 1.300 1.450 5,292,500 7,365,275 1.3916 0.970 0.963 0.970 0.927 1.034 7,421,288 0.9925 -2.86%
2009-11-11 0 1.400 1.400 1.410 1.030 1.470 22,237,500 29,697,450 1.3355 0.998 0.998 1.006 0.735 1.048 31,182,028 0.9524 41.41%
2009-11-10 0 0.990 1.010 1.020 0.940 1.010 460,000 449,300 0.9767 0.706 0.720 0.727 0.670 0.720 645,025 0.6966 3.13%
2009-11-09 0 0.960 0.950 1.000 0.960 1.070 350,000 343,900 0.9826 0.685 0.677 0.713 0.685 0.763 490,780 0.7007 -4.00%
2009-11-06 0 1.000 0.950 1.000 0.970 1.000 195,000 191,700 0.9831 0.713 0.677 0.713 0.692 0.713 273,434 0.7011 3.09%
2009-11-05 0 0.970 0.960 0.970 0.930 0.980 220,000 210,600 0.9573 0.692 0.685 0.692 0.663 0.699 308,490 0.6827 -1.02%
2009-11-04 0 0.980 0.930 0.980 0.980 0.980 50,000 49,000 0.9800 0.699 0.663 0.699 0.699 0.699 70,111 0.6989 4.26%
2009-11-03 0 0.940 0.940 0.950 0.940 1.040 510,000 501,000 0.9824 0.670 0.670 0.677 0.670 0.742 715,136 0.7006 -3.09%
2009-11-02 0 0.970 0.970 1.000 0.970 0.970 130,000 126,100 0.9700 0.692 0.692 0.713 0.692 0.692 182,290 0.6918 -3.00%
2009-10-30 0 1.000 0.970 1.020 0.990 1.050 1,350,000 1,365,100 1.0112 0.713 0.692 0.727 0.706 0.749 1,893,007 0.7211 1.01%
2009-10-29 0 0.990 0.910 0.990 0.880 0.990 290,000 276,700 0.9541 0.706 0.649 0.706 0.628 0.706 406,646 0.6804 0.00%
2009-10-28 0 0.990 0.960 1.000 0.860 0.990 1,310,000 1,220,200 0.9315 0.706 0.685 0.713 0.613 0.706 1,836,918 0.6643 13.79%
2009-10-27 0 0.870 0.830 0.880 0.830 0.870 130,000 110,900 0.8531 0.620 0.592 0.628 0.592 0.620 182,290 0.6084 -1.14%
2009-10-23 0 0.880 0.850 0.880 - - 0 0 - 0.628 0.606 0.628 - - 0 - 0.00%
2009-10-22 0 0.880 0.850 0.880 0.890 0.900 220,000 196,300 0.8923 0.628 0.606 0.628 0.635 0.642 308,490 0.6363 6.02%
2009-10-21 0 0.830 0.820 0.860 0.830 0.830 10,000 8,300 0.8300 0.592 0.585 0.613 0.592 0.592 14,022 0.5919 -2.35%
2009-10-20 0 0.850 0.840 0.900 0.830 0.850 490,000 408,400 0.8335 0.606 0.599 0.642 0.592 0.606 687,091 0.5944 3.66%
2009-10-19 0 0.820 0.820 0.880 0.820 0.820 60,000 49,200 0.8200 0.585 0.585 0.628 0.585 0.585 84,134 0.5848 1.23%
2009-10-16 0 0.810 0.810 0.850 0.780 0.850 140,000 114,800 0.8200 0.578 0.578 0.606 0.556 0.606 196,312 0.5848 -2.41%
2009-10-15 0 0.830 0.820 0.840 0.810 0.850 30,000 24,900 0.8300 0.592 0.585 0.599 0.578 0.606 42,067 0.5919 -2.35%
2009-10-14 0 0.850 0.810 0.850 0.850 0.850 20,000 17,000 0.8500 0.606 0.578 0.606 0.606 0.606 28,045 0.6062 3.66%
2009-10-13 0 0.820 0.810 0.850 0.810 0.820 260,000 211,000 0.8115 0.585 0.578 0.606 0.578 0.585 364,579 0.5787 0.00%
2009-10-12 0 0.820 0.800 0.850 0.820 0.820 20,000 16,400 0.8200 0.585 0.571 0.606 0.585 0.585 28,045 0.5848 0.00%
2009-10-09 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.585 0.585 0.606 0.585 0.585 56,089 0.5848 -3.53%
2009-10-08 0 0.850 0.820 0.850 0.820 0.850 280,000 237,400 0.8479 0.606 0.585 0.606 0.585 0.606 392,624 0.6047 0.00%
2009-10-07 0 0.850 0.850 0.870 0.820 0.870 152,500 127,625 0.8369 0.606 0.606 0.620 0.585 0.620 213,840 0.5968 -3.41%
2009-10-06 0 0.880 0.850 0.880 0.850 0.900 200,000 177,100 0.8855 0.628 0.606 0.628 0.606 0.642 280,445 0.6315 7.32%
2009-10-05 0 0.820 0.750 0.840 - - 0 0 - 0.585 0.535 0.599 - - 0 - 0.00%
2009-10-02 0 0.820 0.800 0.820 0.780 0.820 90,000 71,600 0.7956 0.585 0.571 0.585 0.556 0.585 126,200 0.5674 0.00%
2009-09-30 0 0.820 0.810 0.890 0.820 0.820 80,000 65,600 0.8200 0.585 0.578 0.635 0.585 0.585 112,178 0.5848 0.00%
2009-09-29 0 0.820 0.810 0.900 0.820 0.850 170,000 140,800 0.8282 0.585 0.578 0.642 0.585 0.606 238,379 0.5907 -13.68%
2009-09-28 0 0.950 0.860 0.950 0.900 0.950 150,000 136,900 0.9127 0.677 0.613 0.677 0.642 0.677 210,334 0.6509 0.00%
2009-09-25 0 0.950 0.830 0.950 0.780 0.950 110,000 92,800 0.8436 0.677 0.592 0.677 0.556 0.677 154,245 0.6016 14.46%
2009-09-24 0 0.830 0.830 0.860 0.830 0.830 10,000 8,300 0.8300 0.592 0.592 0.613 0.592 0.592 14,022 0.5919 -3.49%
2009-09-23 0 0.860 0.820 0.890 - - 0 0 - 0.613 0.585 0.635 - - 0 - 0.00%
2009-09-22 0 0.860 0.860 0.900 0.800 0.870 40,000 33,900 0.8475 0.613 0.613 0.642 0.571 0.620 56,089 0.6044 -1.15%
2009-09-21 0 0.870 0.870 0.910 0.850 0.880 195,000 169,000 0.8667 0.620 0.620 0.649 0.606 0.628 273,434 0.6181 -2.25%
2009-09-18 0 0.890 0.880 0.900 0.880 0.900 100,000 88,700 0.8870 0.635 0.628 0.642 0.628 0.642 140,223 0.6326 -1.11%
2009-09-17 0 0.900 0.850 0.900 0.880 0.900 90,000 79,800 0.8867 0.642 0.606 0.642 0.628 0.642 126,200 0.6323 -2.17%
2009-09-16 0 0.920 0.900 0.930 0.920 0.970 70,000 66,400 0.9486 0.656 0.642 0.663 0.656 0.692 98,156 0.6765 6.98%
2009-09-15 0 0.860 0.820 0.930 - - 0 0 - 0.613 0.585 0.663 - - 0 - 0.00%
2009-09-14 0 0.860 0.810 0.890 0.860 0.860 60,000 51,600 0.8600 0.613 0.578 0.635 0.613 0.613 84,134 0.6133 -4.44%
2009-09-11 0 0.900 0.840 0.900 0.900 0.900 50,000 45,000 0.9000 0.642 0.599 0.642 0.642 0.642 70,111 0.6418 -2.17%
2009-09-10 0 0.920 0.900 0.920 0.920 0.920 50,000 46,000 0.9200 0.656 0.642 0.656 0.656 0.656 70,111 0.6561 -3.16%
2009-09-09 0 0.950 0.920 0.950 0.900 0.960 630,000 582,300 0.9243 0.677 0.656 0.677 0.642 0.685 883,403 0.6592 1.06%
2009-09-08 0 0.940 0.920 0.940 0.970 0.970 20,000 19,400 0.9700 0.670 0.656 0.670 0.692 0.692 28,045 0.6918 2.17%
2009-09-07 0 0.920 0.920 0.950 0.910 0.970 100,000 94,000 0.9400 0.656 0.656 0.677 0.649 0.692 140,223 0.6704 -5.15%
2009-09-04 0 0.970 0.940 0.970 0.930 0.980 960,000 906,500 0.9443 0.692 0.670 0.692 0.663 0.699 1,346,138 0.6734 4.30%
2009-09-03 0 0.930 0.890 0.940 0.900 0.950 240,000 223,400 0.9308 0.663 0.635 0.670 0.642 0.677 336,535 0.6638 8.14%
2009-09-02 0 0.860 0.810 0.910 - - 0 0 - 0.613 0.578 0.649 - - 0 - 0.00%
2009-09-01 0 0.860 0.850 0.860 0.850 0.860 30,000 25,700 0.8567 0.613 0.606 0.613 0.606 0.613 42,067 0.6109 1.18%
2009-08-31 0 0.850 0.850 0.870 0.850 0.930 70,000 62,100 0.8871 0.606 0.606 0.620 0.606 0.663 98,156 0.6327 -7.61%
2009-08-28 0 0.920 0.900 0.930 0.900 0.920 50,000 45,800 0.9160 0.656 0.642 0.663 0.642 0.656 70,111 0.6532 1.10%
2009-08-27 0 0.910 0.910 0.930 0.890 0.940 310,000 282,500 0.9113 0.649 0.649 0.663 0.635 0.670 434,690 0.6499 -3.19%
2009-08-26 0 0.940 0.900 0.950 0.880 0.950 420,000 381,300 0.9079 0.670 0.642 0.677 0.628 0.677 588,935 0.6474 11.90%
2009-08-25 0 0.840 0.840 0.880 0.820 0.820 20,000 16,400 0.8200 0.599 0.599 0.628 0.585 0.585 28,045 0.5848 5.00%
2009-08-24 0 0.800 0.770 0.830 - - 0 0 - 0.571 0.549 0.592 - - 0 - 0.00%
2009-08-21 0 0.800 0.770 0.810 0.800 0.800 60,000 48,000 0.8000 0.571 0.549 0.578 0.571 0.571 84,134 0.5705 -3.61%
2009-08-20 0 0.830 0.830 0.880 0.770 0.830 400,000 322,600 0.8065 0.592 0.592 0.628 0.549 0.592 560,891 0.5752 7.79%
2009-08-19 0 0.770 0.770 0.800 0.720 0.800 240,000 185,700 0.7738 0.549 0.549 0.571 0.513 0.571 336,535 0.5518 -3.75%
2009-08-18 0 0.800 0.800 0.850 0.790 0.800 90,000 71,100 0.7900 0.571 0.571 0.606 0.563 0.571 126,200 0.5634 -4.76%
2009-08-17 0 0.840 0.840 0.860 0.800 0.840 50,000 41,400 0.8280 0.599 0.599 0.613 0.571 0.599 70,111 0.5905 -4.55%
2009-08-14 0 0.880 0.870 0.900 0.880 0.880 100,000 88,000 0.8800 0.628 0.620 0.642 0.628 0.628 140,223 0.6276 -1.12%
2009-08-13 0 0.890 0.890 0.900 0.870 0.890 140,000 123,200 0.8800 0.635 0.635 0.642 0.620 0.635 196,312 0.6276 -3.26%
2009-08-12 0 0.920 0.890 0.920 0.860 0.920 100,000 89,200 0.8920 0.656 0.635 0.656 0.613 0.656 140,223 0.6361 -2.13%
2009-08-11 0 0.940 0.900 0.940 - - 0 0 - 0.670 0.642 0.670 - - 0 - 0.00%
2009-08-10 0 0.940 0.940 0.950 0.940 0.950 422,000 398,900 0.9453 0.670 0.670 0.677 0.670 0.677 591,740 0.6741 2.17%
2009-08-07 0 0.920 0.910 0.920 0.870 0.920 1,082,500 974,525 0.9003 0.656 0.649 0.656 0.620 0.656 1,517,911 0.6420 2.22%
2009-08-06 0 0.900 0.900 0.920 0.900 0.910 170,000 154,600 0.9094 0.642 0.642 0.656 0.642 0.649 238,379 0.6485 -2.17%
2009-08-05 0 0.920 0.910 0.920 0.910 0.930 440,000 404,200 0.9186 0.656 0.649 0.656 0.649 0.663 616,980 0.6551 2.22%
2009-08-04 0 0.900 0.900 0.910 0.850 0.960 1,840,000 1,688,300 0.9176 0.642 0.642 0.649 0.606 0.685 2,580,098 0.6544 -5.26%
2009-08-03 0 0.950 0.950 0.960 0.950 0.970 540,000 517,700 0.9587 0.677 0.677 0.685 0.677 0.692 757,203 0.6837 -1.04%
2009-07-31 0 0.960 0.950 0.970 0.950 0.990 990,000 952,100 0.9617 0.685 0.677 0.692 0.677 0.706 1,388,205 0.6858 1.05%
2009-07-30 0 0.950 0.950 0.990 0.940 1.020 1,050,000 1,018,700 0.9702 0.677 0.677 0.706 0.670 0.727 1,472,339 0.6919 -5.00%
2009-07-29 0 1.000 1.000 1.030 1.000 1.060 360,000 367,200 1.0200 0.713 0.713 0.735 0.713 0.756 504,802 0.7274 -2.91%
2009-07-28 0 1.030 1.030 1.040 1.020 1.040 320,000 328,400 1.0263 0.735 0.735 0.742 0.727 0.742 448,713 0.7319 0.98%
2009-07-27 0 1.020 1.010 1.030 0.990 1.020 290,000 291,000 1.0034 0.727 0.720 0.735 0.706 0.727 406,646 0.7156 0.00%
2009-07-24 0 1.020 1.020 1.030 0.990 1.040 560,000 563,300 1.0059 0.727 0.727 0.735 0.706 0.742 785,247 0.7174 0.99%
2009-07-23 0 1.010 1.010 1.020 1.000 1.050 920,000 934,100 1.0153 0.720 0.720 0.727 0.713 0.749 1,290,049 0.7241 -3.81%
2009-07-22 0 1.050 1.040 1.050 1.040 1.060 270,000 284,100 1.0522 0.749 0.742 0.749 0.742 0.756 378,601 0.7504 1.94%
2009-07-21 0 1.030 1.030 1.050 1.020 1.060 670,000 692,100 1.0330 0.735 0.735 0.749 0.727 0.756 939,492 0.7367 0.00%
2009-07-20 0 1.030 1.020 1.030 1.020 1.060 1,140,000 1,185,800 1.0402 0.735 0.727 0.735 0.727 0.756 1,598,539 0.7418 -1.90%
2009-07-17 0 1.050 1.050 1.060 1.020 1.090 1,650,000 1,729,100 1.0479 0.749 0.749 0.756 0.727 0.777 2,313,675 0.7473 -5.41%
2009-07-16 0 1.110 1.100 1.120 1.100 1.190 2,030,000 2,305,200 1.1356 0.792 0.784 0.799 0.784 0.849 2,846,521 0.8098 -1.77%
2009-07-15 0 1.130 1.130 1.140 1.060 1.350 11,960,000 14,230,900 1.1899 0.806 0.806 0.813 0.756 0.963 16,770,638 0.8486 13.00%
2009-07-14 0 1.000 1.000 1.010 0.970 1.070 770,000 782,800 1.0166 0.713 0.713 0.720 0.692 0.763 1,079,715 0.7250 -4.76%
2009-07-13 0 1.050 1.050 1.070 1.050 1.180 1,010,000 1,108,800 1.0978 0.749 0.749 0.763 0.749 0.842 1,416,250 0.7829 -12.50%
2009-07-10 0 1.200 1.170 1.200 1.180 1.300 880,000 1,092,700 1.2417 0.856 0.834 0.856 0.842 0.927 1,233,960 0.8855 -7.69%
2009-07-09 0 1.300 1.230 1.300 1.230 1.320 330,000 419,700 1.2718 0.927 0.877 0.927 0.877 0.941 462,735 0.9070 -5.11%
2009-07-08 0 1.370 1.370 1.380 1.170 1.320 430,000 530,200 1.2330 0.977 0.977 0.984 0.834 0.941 602,958 0.8793 14.17%
2009-07-07 0 1.200 1.180 1.220 1.160 1.200 172,000 204,200 1.1872 0.856 0.842 0.870 0.827 0.856 241,183 0.8467 0.84%
2009-07-06 0 1.190 1.170 1.190 1.160 1.200 700,000 824,500 1.1779 0.849 0.834 0.849 0.827 0.856 981,559 0.8400 -0.83%
2009-07-03 0 1.200 1.170 1.260 1.180 1.280 872,000 1,060,280 1.2159 0.856 0.834 0.899 0.842 0.913 1,222,742 0.8671 1.69%
2009-07-02 0 1.180 1.170 1.200 1.160 1.240 1,595,250 1,895,238 1.1881 0.842 0.834 0.856 0.827 0.884 2,236,903 0.8473 8.26%
2009-06-30 0 1.090 1.060 1.150 0.900 1.100 1,210,000 1,256,900 1.0388 0.777 0.756 0.820 0.642 0.784 1,696,695 0.7408 21.11%
2009-06-29 0 0.900 0.880 0.900 0.870 0.900 350,000 310,300 0.8866 0.642 0.628 0.642 0.620 0.642 490,780 0.6323 3.45%
2009-06-26 0 0.870 0.810 0.870 - - 0 0 - 0.620 0.578 0.620 - - 0 - 0.00%
2009-06-25 0 0.870 0.830 0.870 0.870 0.870 60,000 52,200 0.8700 0.620 0.592 0.620 0.620 0.620 84,134 0.6204 1.16%
2009-06-24 0 0.860 0.820 0.870 - - 0 0 - 0.613 0.585 0.620 - - 0 - 0.00%
2009-06-23 0 0.860 0.810 0.860 0.860 0.860 50,000 43,000 0.8600 0.613 0.578 0.613 0.613 0.613 70,111 0.6133 0.00%
2009-06-22 0 0.860 0.820 0.860 0.860 0.860 10,000 8,600 0.8600 0.613 0.585 0.613 0.613 0.613 14,022 0.6133 0.00%
2009-06-19 0 0.860 0.850 0.880 0.860 0.890 100,000 86,800 0.8680 0.613 0.606 0.628 0.613 0.635 140,223 0.6190 -4.44%
2009-06-18 0 0.900 0.870 0.900 0.840 0.900 840,000 730,300 0.8694 0.642 0.620 0.642 0.599 0.642 1,177,871 0.6200 12.50%
2009-06-17 0 0.800 0.790 0.820 0.800 0.820 180,000 145,000 0.8056 0.571 0.563 0.585 0.571 0.585 252,401 0.5745 -5.88%
2009-06-16 0 0.850 0.800 0.850 0.800 0.850 50,000 41,500 0.8300 0.606 0.571 0.606 0.571 0.606 70,111 0.5919 -1.16%
2009-06-15 0 0.860 0.850 0.860 0.860 0.880 160,000 138,500 0.8656 0.613 0.606 0.613 0.613 0.628 224,356 0.6173 0.00%
2009-06-12 0 0.860 0.830 0.870 0.780 0.860 570,000 461,100 0.8089 0.613 0.592 0.620 0.556 0.613 799,270 0.5769 7.50%
2009-06-11 0 0.800 0.780 0.820 0.800 0.800 20,000 16,000 0.8000 0.571 0.556 0.585 0.571 0.571 28,045 0.5705 0.00%
2009-06-10 0 0.800 0.770 0.820 0.770 0.800 70,000 55,400 0.7914 0.571 0.549 0.585 0.549 0.571 98,156 0.5644 2.56%
2009-06-09 0 0.780 0.760 0.780 0.780 0.780 130,000 101,400 0.7800 0.556 0.542 0.556 0.556 0.556 182,290 0.5563 -4.88%
2009-06-08 0 0.820 0.780 0.820 0.800 0.820 110,000 88,800 0.8073 0.585 0.556 0.585 0.571 0.585 154,245 0.5757 -1.20%
2009-06-05 0 0.830 0.810 0.840 0.800 0.830 100,000 82,400 0.8240 0.592 0.578 0.599 0.571 0.592 140,223 0.5876 1.22%
2009-06-04 0 0.820 0.800 0.820 0.790 0.820 485,000 391,150 0.8065 0.585 0.571 0.585 0.563 0.585 680,080 0.5752 -1.20%
2009-06-03 0 0.830 0.800 0.830 0.830 0.850 140,000 117,500 0.8393 0.592 0.571 0.592 0.592 0.606 196,312 0.5985 1.22%
2009-06-02 0 0.820 0.790 0.820 0.810 0.840 160,000 132,600 0.8288 0.585 0.563 0.585 0.578 0.599 224,356 0.5910 3.80%
2009-06-01 0 0.790 0.770 0.790 0.780 0.800 230,000 183,800 0.7991 0.563 0.549 0.563 0.556 0.571 322,512 0.5699 8.22%
2009-05-29 0 0.730 0.730 0.750 - - 0 0 - 0.521 0.521 0.535 - - 0 - 1.39%
2009-05-27 0 0.720 0.700 0.720 0.720 0.750 1,730,000 1,281,200 0.7406 0.513 0.499 0.513 0.513 0.535 2,425,853 0.5281 5.88%
2009-05-26 0 0.680 0.680 0.700 0.680 0.700 70,000 48,400 0.6914 0.485 0.485 0.499 0.485 0.499 98,156 0.4931 -5.56%
2009-05-25 0 0.720 0.720 0.740 0.720 0.730 100,000 72,700 0.7270 0.513 0.513 0.528 0.513 0.521 140,223 0.5185 0.00%
2009-05-22 0 0.720 0.720 0.740 0.720 0.750 380,000 280,500 0.7382 0.513 0.513 0.528 0.513 0.535 532,846 0.5264 -4.00%
2009-05-21 0 0.750 0.750 0.760 0.730 0.760 1,300,000 962,100 0.7401 0.535 0.535 0.542 0.521 0.542 1,822,895 0.5278 2.74%
2009-05-20 0 0.730 0.730 0.760 0.710 0.790 830,000 622,800 0.7504 0.521 0.521 0.542 0.506 0.563 1,163,849 0.5351 5.80%
2009-05-19 0 0.690 0.690 0.710 0.690 0.710 380,000 265,600 0.6989 0.492 0.492 0.506 0.492 0.506 532,846 0.4985 0.00%
2009-05-18 0 0.690 0.660 0.700 0.690 0.700 44,000 30,700 0.6977 0.492 0.471 0.499 0.492 0.499 61,698 0.4976 -1.43%
2009-05-15 0 0.700 0.680 0.700 0.660 0.700 72,000 49,200 0.6833 0.499 0.485 0.499 0.471 0.499 100,960 0.4873 7.69%
2009-05-14 0 0.650 0.640 0.680 0.650 0.650 210,000 136,500 0.6500 0.464 0.456 0.485 0.464 0.464 294,468 0.4635 -4.41%
2009-05-13 0 0.680 0.650 0.680 0.690 0.690 1,550,000 1,069,500 0.6900 0.485 0.464 0.485 0.492 0.492 2,173,452 0.4921 4.62%
2009-05-12 0 0.650 0.640 0.690 0.650 0.650 30,000 19,500 0.6500 0.464 0.456 0.492 0.464 0.464 42,067 0.4635 -1.52%
2009-05-11 0 0.660 0.650 0.690 0.650 0.690 230,000 154,600 0.6722 0.471 0.464 0.492 0.464 0.492 322,512 0.4794 -2.94%
2009-05-08 0 0.680 0.680 0.700 0.620 0.680 200,000 130,900 0.6545 0.485 0.485 0.499 0.442 0.485 280,445 0.4668 4.62%
2009-05-07 0 0.650 0.650 0.690 0.650 0.670 110,000 72,800 0.6618 0.464 0.464 0.492 0.464 0.478 154,245 0.4720 -7.14%
2009-05-06 0 0.700 0.690 0.730 0.680 0.750 60,000 41,900 0.6983 0.499 0.492 0.521 0.485 0.535 84,134 0.4980 -1.41%
2009-05-05 0 0.710 0.680 0.710 0.650 0.730 596,000 418,470 0.7021 0.506 0.485 0.506 0.464 0.521 835,727 0.5007 4.41%
2009-05-04 0 0.680 0.680 0.700 0.680 0.700 50,000 34,500 0.6900 0.485 0.485 0.499 0.485 0.499 70,111 0.4921 0.00%
2009-04-30 0 0.680 0.650 0.690 0.630 0.690 1,170,000 795,400 0.6798 0.485 0.464 0.492 0.449 0.492 1,640,606 0.4848 4.62%
2009-04-29 0 0.650 0.630 0.660 0.610 0.650 160,000 101,200 0.6325 0.464 0.449 0.471 0.435 0.464 224,356 0.4511 3.17%
2009-04-28 0 0.630 0.630 0.650 0.620 0.690 770,000 524,500 0.6812 0.449 0.449 0.464 0.442 0.492 1,079,715 0.4858 -12.50%
2009-04-27 0 0.720 0.700 0.740 0.660 0.750 500,000 342,300 0.6846 0.513 0.499 0.528 0.471 0.535 701,114 0.4882 4.35%
2009-04-24 0 0.690 0.650 0.710 0.640 0.690 810,000 524,700 0.6478 0.492 0.464 0.506 0.456 0.492 1,135,804 0.4620 6.15%
2009-04-23 0 0.650 0.640 0.650 0.610 0.750 1,542,500 1,000,100 0.6484 0.464 0.456 0.464 0.435 0.535 2,162,935 0.4624 10.17%
2009-04-22 0 0.590 0.580 0.620 0.590 0.680 680,000 431,900 0.6351 0.421 0.414 0.442 0.421 0.485 953,515 0.4530 -1.67%
2009-04-21 0 0.600 0.580 0.620 0.600 0.610 120,000 72,500 0.6042 0.428 0.414 0.442 0.428 0.435 168,267 0.4309 3.45%
2009-04-20 0 0.580 0.580 0.600 0.540 0.580 660,000 358,800 0.5436 0.414 0.414 0.428 0.385 0.414 925,470 0.3877 9.43%
2009-04-17 0 0.530 0.530 0.540 0.530 0.540 850,000 457,500 0.5382 0.378 0.378 0.385 0.378 0.385 1,191,893 0.3838 0.00%
2009-04-16 0 0.530 0.530 0.560 0.530 0.530 600,000 318,000 0.5300 0.378 0.378 0.399 0.378 0.378 841,336 0.3780 0.00%
2009-04-15 0 0.530 0.530 0.540 0.530 0.550 810,000 436,200 0.5385 0.378 0.378 0.385 0.378 0.392 1,135,804 0.3840 -3.64%
2009-04-14 0 0.550 0.550 0.570 0.530 0.550 890,000 482,200 0.5418 0.392 0.392 0.406 0.378 0.392 1,247,982 0.3864 10.00%
2009-04-09 0 0.500 0.500 0.520 0.495 0.495 200,000 99,000 0.4950 0.357 0.357 0.371 0.353 0.353 280,445 0.3530 -1.96%
2009-04-08 0 0.510 0.500 0.510 0.500 0.510 300,000 150,300 0.5010 0.364 0.357 0.364 0.357 0.364 420,668 0.3573 0.00%
2009-04-07 0 0.510 0.485 0.510 0.485 0.510 380,000 186,650 0.4912 0.364 0.346 0.364 0.346 0.364 532,846 0.3503 3.03%
2009-04-06 0 0.495 0.495 0.510 0.485 0.510 120,000 59,550 0.4963 0.353 0.353 0.364 0.346 0.364 168,267 0.3539 5.32%
2009-04-03 0 0.470 0.465 0.490 0.465 0.470 400,000 187,000 0.4675 0.335 0.332 0.349 0.332 0.335 560,891 0.3334 4.44%
2009-04-02 0 0.450 0.450 0.490 0.450 0.470 690,000 318,850 0.4621 0.321 0.321 0.349 0.321 0.335 967,537 0.3295 0.00%
2009-04-01 0 0.450 0.435 0.455 - - 0 0 - 0.321 0.310 0.324 - - 0 - 0.00%
2009-03-31 0 0.450 0.430 0.450 0.440 0.450 100,000 44,800 0.4480 0.321 0.307 0.321 0.314 0.321 140,223 0.3195 5.88%
2009-03-30 0 0.425 0.425 0.430 0.410 0.425 550,000 226,850 0.4125 0.303 0.303 0.307 0.292 0.303 771,225 0.2941 0.00%
2009-03-27 0 0.425 0.425 0.435 0.410 0.425 530,000 217,750 0.4108 0.303 0.303 0.310 0.292 0.303 743,180 0.2930 6.25%
2009-03-26 0 0.400 0.400 0.440 0.400 0.400 80,000 32,000 0.4000 0.285 0.285 0.314 0.285 0.285 112,178 0.2853 0.00%
2009-03-25 0 0.400 0.400 0.420 0.400 0.400 350,000 140,000 0.4000 0.285 0.285 0.300 0.285 0.285 490,780 0.2853 0.00%
2009-03-24 0 0.400 0.395 0.400 0.390 0.405 2,690,000 1,066,400 0.3964 0.285 0.282 0.285 0.278 0.289 3,771,991 0.2827 5.26%
2009-03-23 0 0.380 0.380 0.410 0.380 0.405 1,330,000 524,300 0.3942 0.271 0.271 0.292 0.271 0.289 1,864,962 0.2811 0.00%
2009-03-20 0 0.380 0.370 0.395 0.370 0.395 1,231,000 462,860 0.3760 0.271 0.264 0.282 0.264 0.282 1,726,142 0.2681 -2.56%
2009-03-19 0 0.390 0.390 0.410 0.390 0.400 450,000 176,600 0.3924 0.278 0.278 0.292 0.278 0.285 631,002 0.2799 -2.50%
2009-03-18 0 0.400 0.390 0.410 0.400 0.415 4,070,000 1,640,100 0.4030 0.285 0.278 0.292 0.285 0.296 5,707,065 0.2874 -2.44%
2009-03-17 0 0.410 0.395 0.410 0.400 0.430 3,860,000 1,571,550 0.4071 0.292 0.282 0.292 0.285 0.307 5,412,597 0.2904 -1.20%
2009-03-16 0 0.415 0.410 0.415 0.400 0.415 1,600,000 659,350 0.4121 0.296 0.292 0.296 0.285 0.296 2,243,564 0.2939 1.22%
2009-03-13 0 0.410 0.395 0.440 - - 0 0 - 0.292 0.282 0.314 - - 0 - 0.00%
2009-03-12 0 0.410 0.405 0.460 0.410 0.420 180,000 74,200 0.4122 0.292 0.289 0.328 0.292 0.300 252,401 0.2940 -2.38%
2009-03-11 0 0.420 0.395 0.440 0.420 0.440 40,000 17,200 0.4300 0.300 0.282 0.314 0.300 0.314 56,089 0.3067 -2.33%
2009-03-10 0 0.430 0.420 0.430 0.400 0.430 1,070,000 429,300 0.4012 0.307 0.300 0.307 0.285 0.307 1,500,383 0.2861 0.00%
2009-03-09 0 0.430 0.400 0.440 0.430 0.430 20,000 8,600 0.4300 0.307 0.285 0.314 0.307 0.307 28,045 0.3067 -2.27%
2009-03-06 0 0.440 0.430 0.450 0.440 0.440 40,000 17,600 0.4400 0.314 0.307 0.321 0.314 0.314 56,089 0.3138 -2.22%
2009-03-05 0 0.450 0.440 0.460 0.440 0.460 130,000 57,900 0.4454 0.321 0.314 0.328 0.314 0.328 182,290 0.3176 0.00%
2009-03-04 0 0.450 0.440 0.450 0.450 0.470 290,000 133,200 0.4593 0.321 0.314 0.321 0.321 0.335 406,646 0.3276 -3.23%
2009-03-03 0 0.465 0.450 0.480 0.465 0.480 60,000 28,500 0.4750 0.332 0.321 0.342 0.332 0.342 84,134 0.3387 -3.12%
2009-03-02 0 0.480 0.450 0.480 - - 0 0 - 0.342 0.321 0.342 - - 0 - -2.04%
2009-02-27 0 0.490 0.480 0.495 0.490 0.490 70,000 34,300 0.4900 0.349 0.342 0.353 0.349 0.349 98,156 0.3494 1.03%
2009-02-26 0 0.485 0.480 0.495 0.480 0.495 90,000 44,000 0.4889 0.346 0.342 0.353 0.342 0.353 126,200 0.3487 -2.02%
2009-02-25 0 0.495 0.480 0.495 0.480 0.495 60,000 29,250 0.4875 0.353 0.342 0.353 0.342 0.353 84,134 0.3477 1.02%
2009-02-24 0 0.490 0.470 0.495 0.480 0.490 130,000 63,200 0.4862 0.349 0.335 0.353 0.342 0.349 182,290 0.3467 2.08%
2009-02-23 0 0.480 0.475 0.500 0.480 0.485 380,000 182,650 0.4807 0.342 0.339 0.357 0.342 0.346 532,846 0.3428 -4.00%
2009-02-20 0 0.500 0.475 0.500 0.480 0.500 600,000 289,250 0.4821 0.357 0.339 0.357 0.342 0.357 841,336 0.3438 1.01%
2009-02-19 0 0.495 0.485 0.510 0.490 0.520 460,000 227,700 0.4950 0.353 0.346 0.364 0.349 0.371 645,025 0.3530 -1.00%
2009-02-18 0 0.500 0.495 0.500 0.500 0.520 220,000 111,100 0.5050 0.357 0.353 0.357 0.357 0.371 308,490 0.3601 0.00%
2009-02-17 0 0.500 0.495 0.510 0.500 0.530 170,000 86,300 0.5076 0.357 0.353 0.364 0.357 0.378 238,379 0.3620 -1.96%
2009-02-16 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 0.364 0.357 0.364 0.364 0.364 42,067 0.3637 -1.92%
2009-02-13 0 0.520 0.500 0.520 0.500 0.520 50,000 25,400 0.5080 0.371 0.357 0.371 0.357 0.371 70,111 0.3623 4.00%
2009-02-12 0 0.500 0.495 0.530 0.500 0.500 170,000 85,000 0.5000 0.357 0.353 0.378 0.357 0.357 238,379 0.3566 -5.66%
2009-02-11 0 0.530 0.500 0.530 0.530 0.530 50,000 26,500 0.5300 0.378 0.357 0.378 0.378 0.378 70,111 0.3780 6.00%
2009-02-10 0 0.500 0.490 0.520 0.500 0.550 730,000 368,300 0.5045 0.357 0.349 0.371 0.357 0.392 1,023,626 0.3598 -1.96%
2009-02-09 0 0.510 0.500 0.530 0.510 0.520 110,000 56,700 0.5155 0.364 0.357 0.378 0.364 0.371 154,245 0.3676 -3.77%
2009-02-06 0 0.530 0.520 0.530 0.530 0.530 70,000 37,100 0.5300 0.378 0.371 0.378 0.378 0.378 98,156 0.3780 0.00%
2009-02-05 0 0.530 0.520 0.530 0.530 0.530 50,000 26,500 0.5300 0.378 0.371 0.378 0.378 0.378 70,111 0.3780 0.00%
2009-02-04 0 0.530 0.500 0.530 0.500 0.540 170,000 88,700 0.5218 0.378 0.357 0.378 0.357 0.385 238,379 0.3721 -1.85%
2009-02-03 0 0.540 0.520 0.550 0.530 0.540 60,000 32,100 0.5350 0.385 0.371 0.392 0.378 0.385 84,134 0.3815 -1.82%
2009-02-02 0 0.550 0.520 0.550 0.540 0.550 30,000 16,300 0.5433 0.392 0.371 0.392 0.385 0.392 42,067 0.3875 3.77%
2009-01-30 0 0.530 0.520 0.560 0.530 0.560 100,000 54,600 0.5460 0.378 0.371 0.399 0.378 0.399 140,223 0.3894 -1.85%
2009-01-29 0 0.540 0.520 0.550 0.520 0.540 120,000 63,800 0.5317 0.385 0.371 0.392 0.371 0.385 168,267 0.3792 8.00%
2009-01-23 0 0.500 0.480 0.500 0.480 0.500 690,000 332,900 0.4825 0.357 0.342 0.357 0.342 0.357 967,537 0.3441 3.09%
2009-01-22 0 0.485 0.485 0.500 0.480 0.510 570,000 274,700 0.4819 0.346 0.346 0.357 0.342 0.364 799,270 0.3437 -3.00%
2009-01-21 0 0.500 0.480 0.500 0.485 0.500 130,000 63,650 0.4896 0.357 0.342 0.357 0.346 0.357 182,290 0.3492 0.00%
2009-01-20 0 0.500 0.495 0.500 0.500 0.530 370,000 187,900 0.5078 0.357 0.353 0.357 0.357 0.378 518,824 0.3622 -3.85%
2009-01-19 0 0.520 0.480 0.520 0.510 0.520 40,000 20,600 0.5150 0.371 0.342 0.371 0.364 0.371 56,089 0.3673 4.00%
2009-01-16 0 0.500 0.490 0.500 0.480 0.500 410,000 201,200 0.4907 0.357 0.349 0.357 0.342 0.357 574,913 0.3500 -3.85%
2009-01-15 0 0.520 0.500 0.520 0.500 0.530 161,500 83,228 0.5153 0.371 0.357 0.371 0.357 0.378 226,460 0.3675 1.96%
2009-01-14 0 0.510 0.495 0.510 0.500 0.510 50,000 25,200 0.5040 0.364 0.353 0.364 0.357 0.364 70,111 0.3594 0.00%
2009-01-13 0 0.510 0.480 0.510 0.490 0.510 101,500 50,333 0.4959 0.364 0.342 0.364 0.349 0.364 142,326 0.3536 4.08%
2009-01-12 0 0.490 0.480 0.520 0.490 0.520 630,000 321,100 0.5097 0.349 0.342 0.371 0.349 0.371 883,403 0.3635 -5.77%
2009-01-09 0 0.520 0.500 0.520 0.510 0.570 2,570,000 1,322,900 0.5147 0.371 0.357 0.371 0.364 0.406 3,603,724 0.3671 0.00%
2009-01-08 0 0.520 0.490 0.520 0.500 0.520 110,000 56,600 0.5145 0.371 0.349 0.371 0.357 0.371 154,245 0.3669 0.00%
2009-01-07 0 0.520 0.495 0.520 0.500 0.570 870,000 456,000 0.5241 0.371 0.353 0.371 0.357 0.406 1,219,938 0.3738 -3.70%
2009-01-06 0 0.540 0.520 0.540 0.520 0.560 490,000 264,800 0.5404 0.385 0.371 0.385 0.371 0.399 687,091 0.3854 3.85%
2009-01-05 0 0.520 0.495 0.520 0.500 0.520 320,000 161,200 0.5038 0.371 0.353 0.371 0.357 0.371 448,713 0.3592 1.96%
2009-01-02 0 0.510 0.495 0.510 0.500 0.550 29,670,000 15,523,300 0.5232 0.364 0.353 0.364 0.357 0.392 41,604,082 0.3731 -1.92%
2008-12-31 0 0.520 0.520 0.540 0.475 0.540 1,750,000 875,150 0.5001 0.371 0.371 0.385 0.339 0.385 2,453,898 0.3566 9.47%
2008-12-30 0 0.475 0.470 0.475 0.410 0.475 1,990,000 878,700 0.4416 0.339 0.335 0.339 0.292 0.339 2,790,432 0.3149 13.10%
2008-12-29 0 0.420 0.375 0.420 0.420 0.420 40,000 16,800 0.4200 0.300 0.267 0.300 0.300 0.300 56,089 0.2995 5.00%
2008-12-24 0 0.400 0.360 0.420 0.395 0.400 120,000 47,650 0.3971 0.285 0.257 0.300 0.282 0.285 168,267 0.2832 5.26%
2008-12-23 0 0.380 0.370 0.415 0.350 0.410 110,000 40,150 0.3650 0.271 0.264 0.296 0.250 0.292 154,245 0.2603 -7.32%
2008-12-22 0 0.410 0.410 0.425 0.410 0.410 120,000 49,200 0.4100 0.292 0.292 0.303 0.292 0.292 168,267 0.2924 0.00%
2008-12-19 0 0.410 0.400 0.440 0.410 0.420 130,000 53,900 0.4146 0.292 0.285 0.314 0.292 0.300 182,290 0.2957 -6.82%
2008-12-18 0 0.440 0.430 0.450 0.420 0.440 910,000 384,400 0.4224 0.314 0.307 0.321 0.300 0.314 1,276,027 0.3012 -6.38%
2008-12-17 0 0.470 0.450 0.470 - - 0 0 - 0.335 0.321 0.335 - - 0 - 0.00%
2008-12-16 0 0.470 0.430 0.470 0.450 0.470 170,000 79,250 0.4662 0.335 0.307 0.335 0.321 0.335 238,379 0.3325 1.08%
2008-12-15 0 0.465 0.430 0.465 0.460 0.465 250,000 116,000 0.4640 0.332 0.307 0.332 0.328 0.332 350,557 0.3309 1.09%
2008-12-12 0 0.460 0.435 0.460 0.430 0.465 1,000,000 447,150 0.4472 0.328 0.310 0.328 0.307 0.332 1,402,227 0.3189 1.10%
2008-12-11 0 0.455 0.445 0.455 0.425 0.510 1,390,000 633,700 0.4559 0.324 0.317 0.324 0.303 0.364 1,949,096 0.3251 7.06%
2008-12-10 0 0.425 0.425 0.435 0.415 0.440 545,000 233,350 0.4282 0.303 0.303 0.310 0.296 0.314 764,214 0.3053 -16.67%
2008-12-09 0 0.510 0.440 0.500 - - 0 0 - 0.364 0.314 0.357 - - 0 - 0.00%
2008-12-08 0 0.510 0.405 0.520 0.510 0.570 300,000 165,800 0.5527 0.364 0.289 0.371 0.364 0.406 420,668 0.3941 -8.93%
2008-12-05 0 0.560 0.500 0.580 - - 0 0 - 0.399 0.357 0.414 - - 0 - 0.00%
2008-12-04 0 0.560 0.510 0.560 0.540 0.560 40,000 22,000 0.5500 0.399 0.364 0.399 0.385 0.399 56,089 0.3922 -5.08%
2008-12-03 0 0.590 0.480 0.590 - - 0 0 - 0.421 0.342 0.421 - - 0 - 0.00%
2008-12-02 0 0.590 0.520 0.600 0.590 0.590 150,000 88,500 0.5900 0.421 0.371 0.428 0.421 0.421 210,334 0.4208 0.00%
2008-12-01 0 0.590 0.580 0.620 0.580 0.630 470,000 283,200 0.6026 0.421 0.414 0.442 0.414 0.449 659,047 0.4297 9.26%
2008-11-28 0 0.540 0.510 0.550 0.540 0.630 200,000 114,800 0.5740 0.385 0.364 0.392 0.385 0.449 280,445 0.4093 -18.18%
2008-11-27 0 0.660 0.510 0.670 0.660 0.660 140,000 92,400 0.6600 0.471 0.364 0.478 0.471 0.471 196,312 0.4707 0.00%
2008-11-26 0 0.660 0.540 0.660 0.650 0.660 280,000 184,300 0.6582 0.471 0.385 0.471 0.464 0.471 392,624 0.4694 1.54%
2008-11-25 0 0.650 0.570 0.650 0.630 0.660 290,000 185,800 0.6407 0.464 0.406 0.464 0.449 0.471 406,646 0.4569 4.84%
2008-11-24 0 0.620 0.540 0.630 0.620 0.620 230,000 142,600 0.6200 0.442 0.385 0.449 0.442 0.442 322,512 0.4422 -1.59%
2008-11-21 0 0.630 0.530 0.630 0.620 0.630 380,000 239,100 0.6292 0.449 0.378 0.449 0.442 0.449 532,846 0.4487 3.28%
2008-11-20 0 0.610 0.510 0.620 0.580 0.610 440,000 261,300 0.5939 0.435 0.364 0.442 0.414 0.435 616,980 0.4235 0.00%
2008-11-19 0 0.610 0.540 0.610 0.620 0.620 330,000 204,600 0.6200 0.435 0.385 0.435 0.442 0.442 462,735 0.4422 -1.61%
2008-11-18 0 0.620 0.510 0.630 0.620 0.630 350,000 218,700 0.6249 0.442 0.364 0.449 0.442 0.449 490,780 0.4456 -3.12%
2008-11-17 0 0.640 0.540 0.640 0.640 0.650 230,000 148,100 0.6439 0.456 0.385 0.456 0.456 0.464 322,512 0.4592 0.00%
2008-11-14 0 0.640 0.600 0.640 0.600 0.650 710,000 446,300 0.6286 0.456 0.428 0.456 0.428 0.464 995,581 0.4483 4.92%
2008-11-13 0 0.610 0.590 0.620 0.570 0.620 210,000 125,500 0.5976 0.435 0.421 0.442 0.406 0.442 294,468 0.4262 -1.61%
2008-11-12 0 0.620 0.530 0.620 0.510 0.680 244,500 152,660 0.6244 0.442 0.378 0.442 0.364 0.485 342,845 0.4453 -7.46%
2008-11-11 0 0.670 0.670 0.690 0.670 0.750 650,000 474,100 0.7294 0.478 0.478 0.492 0.478 0.535 911,448 0.5202 -10.67%
2008-11-10 0 0.750 0.680 0.770 0.720 0.800 800,000 619,800 0.7748 0.535 0.485 0.549 0.513 0.571 1,121,782 0.5525 5.63%
2008-11-07 0 0.710 0.650 0.710 0.720 0.720 260,000 187,200 0.7200 0.506 0.464 0.506 0.513 0.513 364,579 0.5135 -1.39%
2008-11-06 0 0.720 0.580 0.740 0.710 0.720 140,000 100,400 0.7171 0.513 0.414 0.528 0.506 0.513 196,312 0.5114 -2.70%
2008-11-05 0 0.740 0.630 0.740 0.690 0.740 400,000 289,800 0.7245 0.528 0.449 0.528 0.492 0.528 560,891 0.5167 4.23%
2008-11-04 0 0.710 0.600 0.720 0.710 0.710 200,000 142,000 0.7100 0.506 0.428 0.513 0.506 0.506 280,445 0.5063 1.43%
2008-11-03 0 0.700 0.600 0.700 0.700 0.740 430,000 314,800 0.7321 0.499 0.428 0.499 0.499 0.528 602,958 0.5221 -1.41%
2008-10-31 0 0.710 0.700 0.710 0.510 0.760 2,250,000 1,504,700 0.6688 0.506 0.499 0.506 0.364 0.542 3,155,011 0.4769 -1.39%
2008-10-30 0 0.720 - 0.730 0.680 0.730 210,000 150,600 0.7171 0.513 - 0.521 0.485 0.521 294,468 0.5114 1.41%
2008-10-29 0 0.710 0.690 0.730 0.650 0.730 350,000 246,600 0.7046 0.506 0.492 0.521 0.464 0.521 490,780 0.5025 -1.39%
2008-10-28 0 0.720 - 0.750 0.720 0.780 390,000 294,100 0.7541 0.513 - 0.535 0.513 0.556 546,869 0.5378 -8.86%
2008-10-27 0 0.790 0.590 0.790 0.600 0.890 640,000 485,300 0.7583 0.563 0.421 0.563 0.428 0.635 897,425 0.5408 -8.14%
2008-10-24 0 0.860 - 0.860 0.870 0.870 100,000 87,000 0.8700 0.613 - 0.613 0.620 0.620 140,223 0.6204 -1.15%
2008-10-23 0 0.870 0.820 0.900 0.820 0.890 590,000 511,400 0.8668 0.620 0.585 0.642 0.585 0.635 827,314 0.6181 -3.33%
2008-10-22 0 0.900 0.880 0.900 0.870 0.910 540,000 485,100 0.8983 0.642 0.628 0.642 0.620 0.649 757,203 0.6406 0.00%
2008-10-21 0 0.900 0.880 0.900 0.850 0.930 5,978,000 5,377,090 0.8995 0.642 0.628 0.642 0.606 0.663 8,382,514 0.6415 -1.10%
2008-10-20 0 0.910 0.890 0.910 0.890 0.940 460,000 422,800 0.9191 0.649 0.635 0.649 0.635 0.670 645,025 0.6555 -3.19%
2008-10-17 0 0.940 0.860 0.940 0.930 0.940 400,000 373,600 0.9340 0.670 0.613 0.670 0.663 0.670 560,891 0.6661 0.00%
2008-10-16 0 0.940 0.600 0.940 - - 0 0 - 0.670 0.428 0.670 - - 0 - -2.08%
2008-10-15 0 0.960 0.850 0.960 0.960 0.960 160,000 153,600 0.9600 0.685 0.606 0.685 0.685 0.685 224,356 0.6846 -2.04%
2008-10-14 0 0.980 0.880 0.980 0.870 0.980 780,000 726,500 0.9314 0.699 0.628 0.699 0.620 0.699 1,093,737 0.6642 2.08%
2008-10-13 0 0.960 0.860 0.960 0.970 0.990 220,000 216,000 0.9818 0.685 0.613 0.685 0.692 0.706 308,490 0.7002 -1.03%
2008-10-10 0 0.970 - 0.970 - - 0 0 - 0.692 - 0.692 - - 0 - -2.02%
2008-10-09 0 0.990 0.880 1.000 0.960 0.990 600,000 588,500 0.9808 0.706 0.628 0.713 0.685 0.706 841,336 0.6995 1.02%
2008-10-08 0 0.980 0.850 0.980 0.990 0.990 50,000 49,500 0.9900 0.699 0.606 0.699 0.706 0.706 70,111 0.7060 -1.01%
2008-10-06 0 0.990 0.910 1.000 0.990 0.990 180,000 178,200 0.9900 0.706 0.649 0.713 0.706 0.706 252,401 0.7060 0.00%
2008-10-03 0 0.990 0.950 1.000 0.940 0.990 730,000 711,000 0.9740 0.706 0.677 0.713 0.670 0.706 1,023,626 0.6946 -1.00%
2008-10-02 0 1.000 0.950 1.040 0.950 1.030 470,000 461,900 0.9828 0.713 0.677 0.742 0.677 0.735 659,047 0.7009 0.00%
2008-09-30 0 1.000 0.940 1.000 0.980 1.000 250,000 246,600 0.9864 0.713 0.670 0.713 0.699 0.713 350,557 0.7035 -0.99%
2008-09-29 0 1.010 0.960 1.020 0.960 1.010 410,000 407,200 0.9932 0.720 0.685 0.727 0.685 0.720 574,913 0.7083 0.00%
2008-09-26 0 1.010 0.950 1.010 1.000 1.010 290,000 292,300 1.0079 0.720 0.677 0.720 0.713 0.720 406,646 0.7188 0.00%
2008-09-25 0 1.010 0.990 1.020 1.010 1.040 580,000 589,000 1.0155 0.720 0.706 0.727 0.720 0.742 813,292 0.7242 -0.98%
2008-09-24 0 1.020 0.990 1.030 1.020 1.020 220,000 224,400 1.0200 0.727 0.706 0.735 0.727 0.727 308,490 0.7274 0.00%
2008-09-23 0 1.020 1.000 1.030 0.990 1.040 330,000 339,900 1.0300 0.727 0.713 0.735 0.706 0.742 462,735 0.7345 -2.86%
2008-09-22 0 1.050 1.000 1.060 0.990 1.050 1,210,000 1,246,000 1.0298 0.749 0.713 0.756 0.706 0.749 1,696,695 0.7344 1.94%
2008-09-19 0 1.030 0.920 1.030 0.950 1.030 392,500 398,600 1.0155 0.735 0.656 0.735 0.677 0.735 550,374 0.7242 8.42%
2008-09-18 0 0.950 0.890 1.000 0.850 1.000 460,000 420,100 0.9133 0.677 0.635 0.713 0.606 0.713 645,025 0.6513 -5.00%
2008-09-17 0 1.000 0.970 1.020 0.970 1.040 378,250 382,825 1.0121 0.713 0.692 0.727 0.692 0.742 530,392 0.7218 -2.91%
2008-09-16 0 1.030 0.940 1.030 1.010 1.050 400,000 412,900 1.0323 0.735 0.670 0.735 0.720 0.749 560,891 0.7362 -2.83%
2008-09-12 0 1.060 1.020 1.070 1.000 1.060 230,000 238,400 1.0365 0.756 0.727 0.763 0.713 0.756 322,512 0.7392 -2.75%
2008-09-11 0 1.090 1.030 1.090 1.080 1.090 240,000 261,200 1.0883 0.777 0.735 0.777 0.770 0.777 336,535 0.7761 -0.91%
2008-09-10 0 1.100 1.030 1.100 1.100 1.130 12,150,000 13,550,100 1.1152 0.784 0.735 0.784 0.784 0.806 17,037,061 0.7953 0.00%
2008-09-09 0 1.100 1.090 1.100 1.050 1.180 1,290,000 1,438,800 1.1153 0.784 0.777 0.784 0.749 0.842 1,808,873 0.7954 -4.35%
2008-09-08 0 1.150 1.100 1.150 1.110 1.170 637,500 736,200 1.1548 0.820 0.784 0.820 0.792 0.834 893,920 0.8236 2.68%
2008-09-05 0 1.120 1.030 1.120 1.110 1.120 290,000 322,900 1.1134 0.799 0.735 0.799 0.792 0.799 406,646 0.7941 -0.88%
2008-09-04 0 1.130 1.040 1.130 1.120 1.130 390,000 440,100 1.1285 0.806 0.742 0.806 0.799 0.806 546,869 0.8048 0.89%
2008-09-03 0 1.120 1.010 1.130 1.110 1.120 130,000 144,700 1.1131 0.799 0.720 0.806 0.792 0.799 182,290 0.7938 -0.88%
2008-09-02 0 1.130 1.090 1.130 1.130 1.140 390,000 441,400 1.1318 0.806 0.777 0.806 0.806 0.813 546,869 0.8071 0.00%
2008-09-01 0 1.130 1.110 1.140 1.080 1.150 930,000 1,040,100 1.1184 0.806 0.792 0.813 0.770 0.820 1,304,071 0.7976 5.61%
2008-08-29 0 1.070 1.060 1.080 1.070 1.090 220,000 237,000 1.0773 0.763 0.756 0.770 0.763 0.777 308,490 0.7683 0.00%
2008-08-28 0 1.070 1.040 1.080 1.050 1.080 970,000 1,026,100 1.0578 0.763 0.742 0.770 0.749 0.770 1,360,160 0.7544 0.00%
2008-08-27 0 1.070 1.060 1.080 1.020 1.100 1,080,000 1,139,400 1.0550 0.763 0.756 0.770 0.727 0.784 1,514,405 0.7524 3.88%
2008-08-26 0 1.030 0.980 1.030 1.030 1.070 140,000 146,400 1.0457 0.735 0.699 0.735 0.735 0.763 196,312 0.7458 -0.96%
2008-08-25 0 1.040 0.970 1.060 0.960 1.060 1,130,000 1,166,700 1.0325 0.742 0.692 0.756 0.685 0.756 1,584,517 0.7363 0.97%
2008-08-21 0 1.030 1.030 1.070 1.040 1.100 610,000 644,600 1.0567 0.735 0.735 0.763 0.742 0.784 855,359 0.7536 -6.36%
2008-08-20 0 1.100 1.060 1.110 1.060 1.110 350,000 381,400 1.0897 0.784 0.756 0.792 0.756 0.792 490,780 0.7771 -0.90%
2008-08-19 0 1.110 1.030 1.110 1.110 1.120 120,000 133,400 1.1117 0.792 0.735 0.792 0.792 0.799 168,267 0.7928 0.00%
2008-08-18 0 1.110 1.000 1.120 1.060 1.140 870,000 954,400 1.0970 0.792 0.713 0.799 0.756 0.813 1,219,938 0.7823 0.00%
2008-08-15 0 1.110 1.070 1.110 1.070 1.110 690,000 759,300 1.1004 0.792 0.763 0.792 0.763 0.792 967,537 0.7848 0.91%
2008-08-14 0 1.100 1.070 1.110 1.070 1.110 490,000 537,300 1.0965 0.784 0.763 0.792 0.763 0.792 687,091 0.7820 -1.79%
2008-08-13 0 1.120 1.100 1.120 1.110 1.140 570,000 639,500 1.1219 0.799 0.784 0.799 0.792 0.813 799,270 0.8001 -5.88%
2008-08-12 0 1.190 1.130 1.190 1.180 1.220 340,000 406,100 1.1944 0.849 0.806 0.849 0.842 0.870 476,757 0.8518 -0.83%
2008-08-11 0 1.200 1.160 1.200 1.170 1.240 2,260,000 2,737,100 1.2111 0.856 0.827 0.856 0.834 0.884 3,169,034 0.8637 -4.76%
2008-08-08 0 1.260 1.200 1.330 - - 0 0 - 0.899 0.856 0.948 - - 0 - 0.00%
2008-08-07 0 1.260 1.310 1.320 1.260 1.260 10,000 12,600 1.2600 0.899 0.934 0.941 0.899 0.899 14,022 0.8986 -4.55%
2008-08-05 0 1.320 1.160 1.320 - - 0 0 - 0.941 0.827 0.941 - - 0 - -0.75%
2008-08-04 0 1.330 1.200 1.330 - - 2,500 3,125 1.2500 0.948 0.856 0.948 - - 3,506 0.8914 0.00%
2008-08-01 0 1.330 1.200 1.370 - - 42,000,000 52,080,000 1.2400 0.948 0.856 0.977 - - 58,893,544 0.8843 0.00%
2008-07-31 0 1.330 1.230 1.330 - - 0 0 - 0.948 0.877 0.948 - - 0 - 0.00%
2008-07-30 0 1.330 1.240 1.330 1.300 1.340 360,000 477,500 1.3264 0.948 0.884 0.948 0.927 0.956 504,802 0.9459 0.76%
2008-07-29 0 1.320 1.230 1.330 1.300 1.320 200,000 260,400 1.3020 0.941 0.877 0.948 0.927 0.941 280,445 0.9285 0.00%
2008-07-28 0 1.320 1.220 1.320 1.320 1.340 210,000 279,300 1.3300 0.941 0.870 0.941 0.941 0.956 294,468 0.9485 2.33%
2008-07-25 0 1.290 1.220 1.290 1.270 1.360 640,000 842,600 1.3166 0.920 0.870 0.920 0.906 0.970 897,425 0.9389 0.00%
2008-07-24 0 1.290 1.280 1.290 1.280 1.320 460,000 600,300 1.3050 0.920 0.913 0.920 0.913 0.941 645,025 0.9307 -3.73%
2008-07-23 0 1.340 1.200 1.340 - - 0 0 - 0.956 0.856 0.956 - - 0 - 0.00%
2008-07-22 0 1.340 1.270 1.350 1.300 1.340 420,000 554,000 1.3190 0.956 0.906 0.963 0.927 0.956 588,935 0.9407 0.00%
2008-07-21 0 1.340 1.300 1.350 1.290 1.350 2,080,000 2,735,900 1.3153 0.956 0.927 0.963 0.920 0.963 2,916,633 0.9380 3.88%
2008-07-18 0 1.290 1.210 1.290 - - 0 0 - 0.920 0.863 0.920 - - 0 - 0.00%
2008-07-17 0 1.290 1.260 1.280 1.270 1.290 700,000 894,700 1.2781 0.920 0.899 0.913 0.906 0.920 981,559 0.9115 1.57%
2008-07-16 0 1.270 1.240 1.270 1.220 1.280 220,000 278,700 1.2668 0.906 0.884 0.906 0.870 0.913 308,490 0.9034 -1.55%
2008-07-15 0 1.290 1.180 1.290 1.220 1.290 20,000 25,100 1.2550 0.920 0.842 0.920 0.870 0.920 28,045 0.8950 -0.77%
2008-07-14 0 1.300 1.200 1.300 1.290 1.310 5,070,000 6,541,300 1.2902 0.927 0.856 0.927 0.920 0.934 7,109,292 0.9201 0.78%
2008-07-11 0 1.290 1.200 1.290 1.250 1.320 290,000 375,500 1.2948 0.920 0.856 0.920 0.891 0.941 406,646 0.9234 4.03%
2008-07-10 0 1.240 1.140 1.250 1.240 1.240 130,000 161,200 1.2400 0.884 0.813 0.891 0.884 0.884 182,290 0.8843 -1.59%
2008-07-09 0 1.260 1.180 1.290 1.200 1.260 40,000 48,600 1.2150 0.899 0.842 0.920 0.856 0.899 56,089 0.8665 0.80%
2008-07-08 0 1.250 1.180 1.250 1.160 1.250 90,000 109,300 1.2144 0.891 0.842 0.891 0.827 0.891 126,200 0.8661 -6.02%
2008-07-07 0 1.330 1.250 1.330 1.340 1.340 100,000 134,000 1.3400 0.948 0.891 0.948 0.956 0.956 140,223 0.9556 -0.75%
2008-07-04 0 1.340 1.240 1.340 1.320 1.340 50,000 66,600 1.3320 0.956 0.884 0.956 0.941 0.956 70,111 0.9499 0.00%
2008-07-03 0 1.340 1.250 1.340 1.220 1.350 199,500 250,875 1.2575 0.956 0.891 0.956 0.870 0.963 279,744 0.8968 -0.74%
2008-07-02 0 1.350 1.260 1.350 - - 0 0 - 0.963 0.899 0.963 - - 0 - -0.74%
2008-06-30 0 1.360 1.240 1.380 1.280 1.360 482,000 627,220 1.3013 0.970 0.884 0.984 0.913 0.970 675,874 0.9280 4.62%
2008-06-27 0 1.300 1.170 1.300 - - 0 0 - 0.927 0.834 0.927 - - 0 - 0.00%
2008-06-26 0 1.300 1.250 1.300 1.260 1.300 1,400,000 1,778,000 1.2700 0.927 0.891 0.927 0.899 0.927 1,963,118 0.9057 0.00%
2008-06-25 0 1.300 1.270 1.310 1.300 1.340 460,000 606,000 1.3174 0.927 0.906 0.934 0.927 0.956 645,025 0.9395 0.00%
2008-06-24 0 1.300 1.230 1.300 1.240 1.300 350,000 450,500 1.2871 0.927 0.877 0.927 0.884 0.927 490,780 0.9179 -2.26%
2008-06-23 0 1.330 1.250 1.330 1.300 1.330 130,000 169,900 1.3069 0.948 0.891 0.948 0.927 0.948 182,290 0.9320 3.91%
2008-06-20 0 1.280 1.280 1.350 1.250 1.280 130,000 165,500 1.2731 0.913 0.913 0.963 0.891 0.913 182,290 0.9079 3.23%
2008-06-19 0 1.240 1.200 1.250 1.240 1.240 10,000 12,400 1.2400 0.884 0.856 0.891 0.884 0.884 14,022 0.8843 0.81%
2008-06-18 0 1.230 1.200 1.230 1.150 1.250 820,000 987,600 1.2044 0.877 0.856 0.877 0.820 0.891 1,149,826 0.8589 2.50%
2008-06-17 0 1.200 1.140 1.200 1.150 1.230 1,130,000 1,343,000 1.1885 0.856 0.813 0.856 0.820 0.877 1,584,517 0.8476 0.00%
2008-06-16 0 1.200 1.150 1.200 1.170 1.250 190,000 230,700 1.2142 0.856 0.820 0.856 0.834 0.891 266,423 0.8659 -4.00%
2008-06-13 0 1.250 1.110 1.250 1.150 1.260 420,000 518,200 1.2338 0.891 0.792 0.891 0.820 0.899 588,935 0.8799 -0.79%
2008-06-12 0 1.260 1.260 1.280 1.260 1.440 1,430,000 1,862,600 1.3025 0.899 0.899 0.913 0.899 1.027 2,005,185 0.9289 -12.50%
2008-06-11 0 1.440 1.400 1.440 1.410 1.460 1,230,000 1,765,500 1.4354 1.027 0.998 1.027 1.006 1.041 1,724,739 1.0236 0.00%
2008-06-10 0 1.440 1.440 1.460 1.410 1.490 750,000 1,097,000 1.4627 1.027 1.027 1.041 1.006 1.063 1,051,670 1.0431 -4.00%
2008-06-06 0 1.500 1.480 1.500 1.480 1.540 1,250,000 1,887,000 1.5096 1.070 1.055 1.070 1.055 1.098 1,752,784 1.0766 0.00%
2008-06-05 0 1.500 1.490 1.500 1.470 1.580 2,060,000 3,094,900 1.5024 1.070 1.063 1.070 1.048 1.127 2,888,588 1.0714 0.67%
2008-06-04 0 1.490 1.490 1.500 1.400 1.500 710,000 1,054,100 1.4846 1.063 1.063 1.070 0.998 1.070 995,581 1.0588 2.05%
2008-06-03 0 1.460 1.420 1.460 1.370 1.480 400,000 564,500 1.4113 1.041 1.013 1.041 0.977 1.055 560,891 1.0064 0.69%
2008-06-02 0 1.450 1.400 1.450 1.370 1.560 6,370,000 9,627,100 1.5113 1.034 0.998 1.034 0.977 1.113 8,932,187 1.0778 -0.68%
2008-05-30 0 1.460 1.460 1.480 1.380 1.470 2,470,000 3,536,300 1.4317 1.041 1.041 1.055 0.984 1.048 3,463,501 1.0210 0.69%
2008-05-29 0 1.450 1.370 1.470 1.400 1.490 780,000 1,110,400 1.4236 1.034 0.977 1.048 0.998 1.063 1,093,737 1.0152 0.00%
2008-05-28 0 1.450 1.420 1.460 1.420 1.470 340,000 488,600 1.4371 1.034 1.013 1.041 1.013 1.048 476,757 1.0248 1.40%
2008-05-27 0 1.430 1.420 1.450 1.430 1.440 60,000 86,000 1.4333 1.020 1.013 1.034 1.020 1.027 84,134 1.0222 0.00%
2008-05-26 0 1.430 1.430 1.460 1.430 1.500 1,010,000 1,477,700 1.4631 1.020 1.020 1.041 1.020 1.070 1,416,250 1.0434 -5.92%
2008-05-23 0 1.520 1.460 1.520 1.520 1.520 50,000 76,300 1.5260 1.084 1.041 1.084 1.084 1.084 70,111 1.0883 1.33%
2008-05-22 0 1.500 1.420 1.540 1.450 1.500 100,000 149,000 1.4900 1.070 1.013 1.098 1.034 1.070 140,223 1.0626 3.45%
2008-05-21 0 1.450 1.400 1.450 1.430 1.450 200,000 288,100 1.4405 1.034 0.998 1.034 1.020 1.034 280,445 1.0273 -1.36%
2008-05-20 0 1.470 1.430 1.470 1.480 1.510 40,000 59,700 1.4925 1.048 1.020 1.048 1.055 1.077 56,089 1.0644 -1.34%
2008-05-19 0 1.490 1.480 1.500 1.490 1.590 640,000 977,800 1.5278 1.063 1.055 1.070 1.063 1.134 897,425 1.0896 -3.87%
2008-05-16 0 1.550 1.540 1.550 1.550 1.620 910,000 1,434,100 1.5759 1.105 1.098 1.105 1.105 1.155 1,276,027 1.1239 -3.13%
2008-05-15 0 1.600 1.580 1.600 1.580 1.600 120,000 190,100 1.5842 1.141 1.127 1.141 1.127 1.141 168,267 1.1298 0.00%
2008-05-14 0 1.600 1.580 1.600 1.600 1.650 180,000 292,600 1.6256 1.141 1.127 1.141 1.141 1.177 252,401 1.1593 0.00%
2008-05-13 0 1.600 1.570 1.600 1.580 1.640 180,000 286,900 1.5939 1.141 1.120 1.141 1.127 1.170 252,401 1.1367 0.00%
2008-05-09 0 1.600 1.590 1.600 1.590 1.680 435,291 696,616 1.6003 1.141 1.134 1.141 1.134 1.198 610,377 1.1413 0.00%
2008-05-08 0 1.600 1.590 1.640 1.600 1.680 360,000 582,700 1.6186 1.141 1.134 1.170 1.141 1.198 504,802 1.1543 -2.44%
2008-05-07 0 1.640 1.600 1.650 1.600 1.680 300,000 485,800 1.6193 1.170 1.141 1.177 1.141 1.198 420,668 1.1548 0.00%
2008-05-06 0 1.640 1.610 1.640 1.610 1.730 570,000 938,400 1.6463 1.170 1.148 1.170 1.148 1.234 799,270 1.1741 -2.38%
2008-05-05 0 1.680 1.680 1.690 1.580 1.690 1,390,000 2,275,600 1.6371 1.198 1.198 1.205 1.127 1.205 1,949,096 1.1675 0.00%
2008-05-02 0 1.680 1.620 1.680 - - 0 0 - 1.198 1.155 1.198 - - 0 - -1.18%
2008-04-30 0 1.700 1.660 1.700 1.690 1.710 30,000 51,000 1.7000 1.212 1.184 1.212 1.205 1.219 42,067 1.2124 0.00%
2008-04-29 0 1.700 1.660 1.700 1.670 1.700 80,000 134,500 1.6813 1.212 1.184 1.212 1.191 1.212 112,178 1.1990 0.00%
2008-04-28 0 1.700 1.680 1.700 1.680 1.700 50,000 84,200 1.6840 1.212 1.198 1.212 1.198 1.212 70,111 1.2009 -0.58%
2008-04-25 0 1.710 1.690 1.720 1.680 1.760 976,750 1,627,268 1.6660 1.219 1.205 1.227 1.198 1.255 1,369,625 1.1881 -0.58%
2008-04-24 0 1.720 1.700 1.750 1.610 1.780 480,000 830,800 1.7308 1.227 1.212 1.248 1.148 1.269 673,069 1.2343 1.18%
2008-04-23 0 1.700 1.640 1.700 - - 0 0 - 1.212 1.170 1.212 - - 0 - 0.00%
2008-04-22 0 1.700 1.610 1.720 1.680 1.700 90,000 152,000 1.6889 1.212 1.148 1.227 1.198 1.212 126,200 1.2044 0.00%
2008-04-21 0 1.700 1.610 1.700 1.700 1.700 10,000 17,000 1.7000 1.212 1.148 1.212 1.212 1.212 14,022 1.2124 -2.86%
2008-04-18 0 1.750 1.710 1.750 1.590 1.800 810,000 1,369,600 1.6909 1.248 1.219 1.248 1.134 1.284 1,135,804 1.2058 -5.91%
2008-04-17 0 1.860 1.800 1.850 1.860 1.860 10,000 18,600 1.8600 1.326 1.284 1.319 1.326 1.326 14,022 1.3265 1.09%
2008-04-16 0 1.840 1.790 1.800 1.800 1.890 350,000 641,300 1.8323 1.312 1.277 1.284 1.284 1.348 490,780 1.3067 -2.65%
2008-04-15 0 1.890 1.840 1.890 1.810 1.890 330,000 612,600 1.8564 1.348 1.312 1.348 1.291 1.348 462,735 1.3239 2.16%
2008-04-14 0 1.850 1.810 1.850 1.810 1.870 110,000 200,900 1.8264 1.319 1.291 1.319 1.291 1.334 154,245 1.3025 1.09%
2008-04-11 0 1.830 1.820 1.860 1.820 1.860 50,000 92,300 1.8460 1.305 1.298 1.326 1.298 1.326 70,111 1.3165 -0.54%
2008-04-10 0 1.840 1.810 1.840 1.830 1.880 40,000 73,900 1.8475 1.312 1.291 1.312 1.305 1.341 56,089 1.3175 -0.54%
2008-04-09 0 1.850 1.810 1.850 1.810 1.890 130,000 240,300 1.8485 1.319 1.291 1.319 1.291 1.348 182,290 1.3182 0.00%
2008-04-08 0 1.850 1.820 1.850 1.800 1.860 40,000 73,000 1.8250 1.319 1.298 1.319 1.284 1.326 56,089 1.3015 0.54%
2008-04-07 0 1.840 1.800 1.840 1.820 1.870 90,000 165,700 1.8411 1.312 1.284 1.312 1.298 1.334 126,200 1.3130 -1.60%
2008-04-03 0 1.870 1.860 1.870 1.850 1.900 920,000 1,726,100 1.8762 1.334 1.326 1.334 1.319 1.355 1,290,049 1.3380 -1.58%
2008-04-02 0 1.900 1.880 1.900 1.890 2.000 555,000 1,072,200 1.9319 1.355 1.341 1.355 1.348 1.426 778,236 1.3777 -3.06%
2008-04-01 0 1.960 1.930 1.950 1.910 1.960 130,000 250,800 1.9292 1.398 1.376 1.391 1.362 1.398 182,290 1.3758 3.16%
2008-03-31 0 1.900 1.890 1.900 1.860 1.970 3,385,000 6,443,200 1.9035 1.355 1.348 1.355 1.326 1.405 4,746,539 1.3575 -0.52%
2008-03-28 0 1.910 1.880 1.910 1.870 1.910 320,000 606,300 1.8947 1.362 1.341 1.362 1.334 1.362 448,713 1.3512 2.14%
2008-03-27 0 1.870 1.830 1.870 1.840 1.890 250,000 465,800 1.8632 1.334 1.305 1.334 1.312 1.348 350,557 1.3287 -0.53%
2008-03-26 0 1.880 1.830 1.880 1.730 1.880 2,681,250 4,809,625 1.7938 1.341 1.305 1.341 1.234 1.341 3,759,722 1.2793 9.30%
2008-03-25 0 1.720 1.710 1.730 1.700 1.750 190,000 326,400 1.7179 1.227 1.219 1.234 1.212 1.248 266,423 1.2251 -1.71%
2008-03-20 0 1.750 1.740 1.750 1.720 1.790 1,240,000 2,186,600 1.7634 1.248 1.241 1.248 1.227 1.277 1,738,762 1.2576 -2.23%
2008-03-19 0 1.790 1.780 1.800 1.730 1.830 1,890,000 3,379,200 1.7879 1.277 1.269 1.284 1.234 1.305 2,650,209 1.2751 2.87%
2008-03-18 0 1.740 1.800 1.860 1.660 1.800 2,630,000 4,507,300 1.7138 1.241 1.284 1.326 1.184 1.284 3,687,858 1.2222 0.58%
2008-03-17 0 1.730 1.680 1.730 1.620 1.740 1,160,000 1,972,600 1.7005 1.234 1.198 1.234 1.155 1.241 1,626,584 1.2127 -0.57%
2008-03-14 0 1.740 1.720 1.740 1.600 1.800 1,280,000 2,201,100 1.7196 1.241 1.227 1.241 1.141 1.284 1,794,851 1.2263 4.82%
2008-03-13 0 1.660 1.580 1.660 1.600 1.780 220,000 366,700 1.6668 1.184 1.127 1.184 1.141 1.269 308,490 1.1887 -5.68%
2008-03-12 0 1.760 1.730 1.760 1.720 1.770 210,000 367,500 1.7500 1.255 1.234 1.255 1.227 1.262 294,468 1.2480 -0.56%
2008-03-11 0 1.770 1.760 1.770 1.710 1.770 230,000 401,300 1.7448 1.262 1.255 1.262 1.219 1.262 322,512 1.2443 -1.12%
2008-03-10 0 1.790 1.750 1.790 1.740 1.800 520,000 921,200 1.7715 1.277 1.248 1.277 1.241 1.284 729,158 1.2634 0.00%
2008-03-07 0 1.790 1.760 1.790 1.770 1.790 20,000 35,600 1.7800 1.277 1.255 1.277 1.262 1.277 28,045 1.2694 -1.65%
2008-03-06 0 1.820 1.760 1.820 1.780 1.830 170,000 307,000 1.8059 1.298 1.255 1.298 1.269 1.305 238,379 1.2879 -1.62%
2008-03-05 0 1.850 1.790 1.850 1.780 1.860 350,000 637,200 1.8206 1.319 1.277 1.319 1.269 1.326 490,780 1.2983 1.65%
2008-03-04 0 1.820 1.790 1.820 1.800 1.890 110,000 201,600 1.8327 1.298 1.277 1.298 1.284 1.348 154,245 1.3070 0.00%
2008-03-03 0 1.820 1.770 1.820 - - 0 0 - 1.298 1.262 1.298 - - 0 - -1.09%
2008-02-29 0 1.840 1.800 1.840 1.810 1.870 270,000 497,200 1.8415 1.312 1.284 1.312 1.291 1.334 378,601 1.3133 -0.54%
2008-02-28 0 1.850 1.830 1.850 1.850 1.920 50,000 94,500 1.8900 1.319 1.305 1.319 1.319 1.369 70,111 1.3479 -0.54%
2008-02-27 0 1.860 1.830 1.860 1.840 1.900 60,000 112,200 1.8700 1.326 1.305 1.326 1.312 1.355 84,134 1.3336 -1.06%
2008-02-26 0 1.880 1.870 1.880 1.840 1.910 590,000 1,103,600 1.8705 1.341 1.334 1.341 1.312 1.362 827,314 1.3340 0.00%
2008-02-25 0 1.880 1.850 1.880 1.880 1.950 100,000 189,500 1.8950 1.341 1.319 1.341 1.341 1.391 140,223 1.3514 -1.57%
2008-02-22 0 1.910 1.860 1.910 1.860 1.910 110,000 205,600 1.8691 1.362 1.326 1.362 1.326 1.362 154,245 1.3329 -0.52%
2008-02-21 0 1.920 1.890 1.920 1.900 1.970 110,000 213,700 1.9427 1.369 1.348 1.369 1.355 1.405 154,245 1.3855 0.00%
2008-02-20 0 1.920 1.900 1.920 1.920 1.970 110,000 211,700 1.9245 1.369 1.355 1.369 1.369 1.405 154,245 1.3725 -1.54%
2008-02-19 0 1.950 1.920 1.950 1.900 1.960 200,000 387,500 1.9375 1.391 1.369 1.391 1.355 1.398 280,445 1.3817 1.04%
2008-02-18 0 1.930 1.900 1.950 1.880 1.960 350,000 672,900 1.9226 1.376 1.355 1.391 1.341 1.398 490,780 1.3711 0.52%
2008-02-15 0 1.920 1.910 1.940 1.920 1.980 540,000 1,048,500 1.9417 1.369 1.362 1.384 1.369 1.412 757,203 1.3847 -2.54%
2008-02-14 0 1.970 1.940 1.970 1.970 2.000 90,000 178,200 1.9800 1.405 1.384 1.405 1.405 1.426 126,200 1.4120 3.14%
2008-02-13 0 1.910 1.870 1.920 1.880 1.910 40,000 75,800 1.8950 1.362 1.334 1.369 1.341 1.362 56,089 1.3514 -1.04%
2008-02-12 0 1.930 1.900 1.930 1.870 1.950 60,000 114,900 1.9150 1.376 1.355 1.376 1.334 1.391 84,134 1.3657 1.58%
2008-02-11 0 1.900 1.860 1.900 1.900 1.900 40,000 76,000 1.9000 1.355 1.326 1.355 1.355 1.355 56,089 1.3550 -2.06%
2008-02-06 0 1.940 1.900 1.940 1.940 1.940 20,000 38,800 1.9400 1.384 1.355 1.384 1.384 1.384 28,045 1.3835 -0.51%
2008-02-05 0 1.950 1.910 1.950 1.950 1.960 100,000 195,500 1.9550 1.391 1.362 1.391 1.391 1.398 140,223 1.3942 0.00%
2008-02-04 0 1.950 1.900 1.950 - - 0 0 - 1.391 1.355 1.391 - - 0 - -0.51%
2008-02-01 0 1.960 1.920 1.960 1.910 2.000 100,000 195,300 1.9530 1.398 1.369 1.398 1.362 1.426 140,223 1.3928 -0.51%
2008-01-31 0 1.970 1.920 1.970 1.900 1.980 400,000 772,700 1.9318 1.405 1.369 1.405 1.355 1.412 560,891 1.3776 1.03%
2008-01-30 0 1.950 1.920 1.950 1.850 1.990 475,500 908,490 1.9106 1.391 1.369 1.391 1.319 1.419 666,759 1.3625 -1.02%
2008-01-29 0 1.970 1.900 1.970 1.890 1.970 70,000 136,500 1.9500 1.405 1.355 1.405 1.348 1.405 98,156 1.3906 -0.51%
2008-01-28 0 1.980 1.920 1.990 1.980 1.980 60,000 119,300 1.9883 1.412 1.369 1.419 1.412 1.412 84,134 1.4180 -1.00%
2008-01-25 0 2.000 1.970 2.000 1.980 2.050 500,000 1,001,800 2.0036 1.426 1.405 1.426 1.412 1.462 701,114 1.4289 -1.96%
2008-01-24 0 2.040 1.990 2.040 1.920 2.050 576,798 1,154,352 2.0013 1.455 1.419 1.455 1.369 1.462 808,802 1.4272 -2.39%
2008-01-23 0 2.090 2.000 2.080 1.960 2.100 980,000 1,993,800 2.0345 1.490 1.426 1.483 1.398 1.498 1,374,183 1.4509 2.45%
2008-01-22 0 2.040 1.960 2.040 1.770 2.040 365,000 692,600 1.8975 1.455 1.398 1.455 1.262 1.455 511,813 1.3532 -1.45%
2008-01-21 0 2.070 2.000 2.060 2.010 2.080 180,000 369,800 2.0544 1.476 1.426 1.469 1.433 1.483 252,401 1.4651 -0.96%
2008-01-18 0 2.090 2.010 2.090 2.000 2.090 60,000 122,100 2.0350 1.490 1.433 1.490 1.426 1.490 84,134 1.4513 -0.95%
2008-01-17 0 2.110 2.090 2.110 2.040 2.110 285,000 594,900 2.0874 1.505 1.490 1.505 1.455 1.505 399,635 1.4886 -0.47%
2008-01-16 0 2.120 1.980 2.120 1.980 2.130 140,500 284,100 2.0221 1.512 1.412 1.512 1.412 1.519 197,013 1.4420 -1.85%
2008-01-15 0 2.160 2.120 2.160 2.110 2.200 270,000 581,200 2.1526 1.540 1.512 1.540 1.505 1.569 378,601 1.5351 -1.82%
2008-01-14 0 2.200 2.150 2.180 2.160 2.210 342,000 745,900 2.1810 1.569 1.533 1.555 1.540 1.576 479,562 1.5554 -1.79%
2008-01-11 0 2.240 2.160 2.240 2.160 2.250 140,000 311,600 2.2257 1.597 1.540 1.597 1.540 1.605 196,312 1.5873 -0.44%
2008-01-10 0 2.250 2.110 2.250 2.020 2.270 300,000 654,900 2.1830 1.605 1.505 1.605 1.441 1.619 420,668 1.5568 2.27%
2008-01-09 0 2.200 2.170 2.200 2.200 2.200 10,000 22,000 2.2000 1.569 1.548 1.569 1.569 1.569 14,022 1.5689 -0.45%
2008-01-08 0 2.210 2.180 2.210 2.190 2.220 80,000 176,200 2.2025 1.576 1.555 1.576 1.562 1.583 112,178 1.5707 -0.45%
2008-01-07 0 2.220 2.160 2.230 2.220 2.240 130,000 289,200 2.2246 1.583 1.540 1.590 1.583 1.597 182,290 1.5865 -1.33%
2008-01-04 0 2.250 2.220 2.250 2.190 2.260 280,000 623,800 2.2279 1.605 1.583 1.605 1.562 1.612 392,624 1.5888 2.27%
2008-01-03 0 2.200 2.150 2.250 2.200 2.270 40,000 89,500 2.2375 1.569 1.533 1.605 1.569 1.619 56,089 1.5957 -2.22%
2008-01-02 0 2.250 2.220 2.250 2.250 2.250 80,000 180,000 2.2500 1.605 1.583 1.605 1.605 1.605 112,178 1.6046 0.00%
2007-12-31 0 2.250 2.240 2.250 2.250 2.330 195,000 445,100 2.2826 1.605 1.597 1.605 1.605 1.662 273,434 1.6278 -2.17%
2007-12-28 0 2.300 2.250 2.300 2.300 2.300 20,000 46,000 2.3000 1.640 1.605 1.640 1.640 1.640 28,045 1.6402 0.00%
2007-12-27 0 2.300 2.270 2.300 2.290 2.340 330,000 762,300 2.3100 1.640 1.619 1.640 1.633 1.669 462,735 1.6474 -1.71%
2007-12-24 0 2.340 2.340 2.350 2.330 2.340 20,000 46,700 2.3350 1.669 1.669 1.676 1.662 1.669 28,045 1.6652 -2.50%
2007-12-21 0 2.400 2.320 2.400 2.180 2.400 600,000 1,375,700 2.2928 1.712 1.655 1.712 1.555 1.712 841,336 1.6351 7.62%
2007-12-20 0 2.230 2.200 2.230 2.230 2.230 15,000 32,800 2.1867 1.590 1.569 1.590 1.590 1.590 21,033 1.5594 -0.89%
2007-12-19 0 2.250 2.250 2.260 2.220 2.280 230,000 517,700 2.2509 1.605 1.605 1.612 1.583 1.626 322,512 1.6052 -0.44%
2007-12-18 0 2.260 2.220 2.260 2.250 2.260 20,000 45,100 2.2550 1.612 1.583 1.612 1.605 1.612 28,045 1.6082 0.44%
2007-12-17 0 2.250 2.150 2.250 2.140 2.300 70,000 152,900 2.1843 1.605 1.533 1.605 1.526 1.640 98,156 1.5577 -0.44%
2007-12-14 0 2.260 2.240 2.260 2.030 2.280 400,000 879,300 2.1983 1.612 1.597 1.612 1.448 1.626 560,891 1.5677 0.00%
2007-12-13 0 2.260 2.200 2.280 2.200 2.320 840,000 1,939,200 2.3086 1.612 1.569 1.626 1.569 1.655 1,177,871 1.6464 -1.31%
2007-12-12 0 2.290 2.270 2.290 2.230 2.320 170,000 387,900 2.2818 1.633 1.619 1.633 1.590 1.655 238,379 1.6272 0.00%
2007-12-11 0 2.290 2.280 2.300 2.290 2.330 210,000 484,200 2.3057 1.633 1.626 1.640 1.633 1.662 294,468 1.6443 -0.87%
2007-12-10 0 2.310 2.250 2.310 2.250 2.310 110,000 250,900 2.2809 1.647 1.605 1.647 1.605 1.647 154,245 1.6266 -0.43%
2007-12-07 0 2.320 2.280 2.320 2.290 2.340 670,000 1,566,400 2.3379 1.655 1.626 1.655 1.633 1.669 939,492 1.6673 0.87%
2007-12-06 0 2.300 2.300 2.310 2.300 2.390 1,150,000 2,693,400 2.3421 1.640 1.640 1.647 1.640 1.704 1,612,561 1.6703 -2.13%
2007-12-05 0 2.350 2.320 2.350 2.330 2.410 3,870,000 8,976,500 2.3195 1.676 1.655 1.676 1.662 1.719 5,426,619 1.6542 -1.26%
2007-12-04 0 2.380 2.370 2.390 2.380 2.480 16,053,000 37,257,900 2.3209 1.697 1.690 1.704 1.697 1.769 22,509,954 1.6552 -4.03%
2007-12-03 0 2.480 2.480 2.490 2.370 2.490 2,450,000 5,979,300 2.4405 1.769 1.769 1.776 1.690 1.776 3,435,457 1.7405 3.33%
2007-11-30 0 2.400 2.400 2.410 2.290 2.430 3,340,000 7,920,800 2.3715 1.712 1.712 1.719 1.633 1.733 4,683,439 1.6912 4.80%
2007-11-29 0 2.290 2.280 2.290 2.280 2.310 550,000 1,260,400 2.2916 1.633 1.626 1.633 1.626 1.647 771,225 1.6343 -0.43%
2007-11-28 0 2.300 2.270 2.300 2.270 2.320 740,000 1,696,900 2.2931 1.640 1.619 1.640 1.619 1.655 1,037,648 1.6353 -0.43%
2007-11-27 0 2.310 2.280 2.310 2.280 2.320 821,000 1,893,400 2.3062 1.647 1.626 1.647 1.626 1.655 1,151,229 1.6447 0.43%
2007-11-26 0 2.300 2.290 2.310 2.300 2.360 1,325,000 3,087,450 2.3302 1.640 1.633 1.647 1.640 1.683 1,857,951 1.6617 2.22%
2007-11-23 0 2.250 2.230 2.250 2.180 2.340 680,000 1,554,700 2.2863 1.605 1.590 1.605 1.555 1.669 953,515 1.6305 -0.88%
2007-11-22 0 2.270 2.260 2.270 2.200 2.380 885,000 2,029,400 2.2931 1.619 1.612 1.619 1.569 1.697 1,240,971 1.6353 -1.73%
2007-11-21 0 2.310 2.220 2.320 2.300 2.390 1,251,500 2,948,250 2.3558 1.647 1.583 1.655 1.640 1.704 1,754,887 1.6800 -3.35%
2007-11-20 0 2.390 2.360 2.400 2.300 2.410 2,000,000 4,729,400 2.3647 1.704 1.683 1.712 1.640 1.719 2,804,454 1.6864 0.00%
2007-11-19 0 2.390 2.390 2.400 2.390 2.420 1,735,000 4,171,600 2.4044 1.704 1.704 1.712 1.704 1.726 2,432,864 1.7147 -0.42%
2007-11-16 0 2.400 2.390 2.410 2.390 2.550 23,380,000 54,373,100 2.3256 1.712 1.704 1.719 1.704 1.819 32,784,073 1.6585 -0.83%
2007-11-15 0 2.420 2.410 2.430 2.400 2.440 2,590,000 6,292,200 2.4294 1.726 1.719 1.733 1.712 1.740 3,631,769 1.7325 2.11%
2007-11-14 0 2.370 2.370 2.380 2.370 2.460 3,100,000 7,435,700 2.3986 1.690 1.690 1.697 1.690 1.754 4,346,904 1.7106 0.42%
2007-11-13 0 2.360 2.360 2.370 2.360 2.390 1,807,500 4,291,950 2.3745 1.683 1.683 1.690 1.683 1.704 2,534,526 1.6934 0.00%
2007-11-12 0 2.360 2.360 2.370 2.360 2.440 2,360,000 5,644,200 2.3916 1.683 1.683 1.690 1.683 1.740 3,309,256 1.7056 -3.28%
2007-11-09 0 2.440 2.440 2.480 2.350 2.620 21,770,000 50,562,300 2.3226 1.740 1.740 1.769 1.676 1.868 30,526,487 1.6563 2.95%
2007-11-08 0 2.370 2.340 2.380 2.320 2.390 2,625,000 6,211,250 2.3662 1.690 1.669 1.697 1.655 1.704 3,680,846 1.6875 -0.84%
2007-11-07 0 2.390 2.390 2.400 2.360 2.450 2,530,000 6,045,400 2.3895 1.704 1.704 1.712 1.683 1.747 3,547,635 1.7041 -0.42%
2007-11-06 0 2.400 2.390 2.410 2.340 2.510 2,714,000 6,519,300 2.4021 1.712 1.704 1.719 1.669 1.790 3,805,645 1.7131 0.00%
2007-11-05 0 2.400 2.370 2.400 2.350 2.430 3,230,000 7,680,100 2.3777 1.712 1.690 1.712 1.676 1.733 4,529,194 1.6957 1.27%
2007-11-02 0 2.370 2.350 2.380 2.350 2.380 2,560,000 6,061,000 2.3676 1.690 1.676 1.697 1.676 1.697 3,589,702 1.6884 -0.42%
2007-11-01 0 2.380 2.370 2.400 2.360 2.410 2,590,000 6,184,500 2.3878 1.697 1.690 1.712 1.683 1.719 3,631,769 1.7029 0.00%
2007-10-31 0 2.380 2.360 2.390 2.330 2.410 3,000,000 7,117,700 2.3726 1.697 1.683 1.704 1.662 1.719 4,206,682 1.6920 0.85%
2007-10-30 0 2.360 2.320 2.380 2.220 2.410 2,660,000 6,183,345 2.3246 1.683 1.655 1.697 1.583 1.719 3,729,924 1.6578 2.61%
2007-10-29 0 2.300 2.300 2.320 2.300 2.390 2,660,000 6,243,400 2.3471 1.640 1.640 1.655 1.640 1.704 3,729,924 1.6739 -1.71%
2007-10-26 0 2.340 2.330 2.340 2.320 2.410 2,695,000 6,354,625 2.3579 1.669 1.662 1.669 1.655 1.719 3,779,002 1.6816 -1.68%
2007-10-25 0 2.380 2.340 2.380 2.300 2.420 3,310,000 7,804,300 2.3578 1.697 1.669 1.697 1.640 1.726 4,641,372 1.6815 2.15%
2007-10-24 0 2.330 2.290 2.340 2.130 2.330 2,665,000 6,053,600 2.2715 1.662 1.633 1.669 1.519 1.662 3,736,936 1.6199 2.19%
2007-10-23 0 2.280 2.250 2.320 2.230 2.390 890,000 2,074,800 2.3312 1.626 1.605 1.655 1.590 1.704 1,247,982 1.6625 2.24%
2007-10-22 0 2.230 2.160 2.230 2.300 2.340 210,000 487,500 2.3214 1.590 1.540 1.590 1.640 1.669 294,468 1.6555 -2.62%
2007-10-18 0 2.290 2.250 2.300 2.080 2.400 1,840,000 4,276,600 2.3242 1.633 1.605 1.640 1.483 1.712 2,580,098 1.6575 2.69%
2007-10-17 0 2.230 2.220 2.260 2.160 2.260 1,652,500 3,641,250 2.2035 1.590 1.583 1.612 1.540 1.612 2,317,180 1.5714 2.29%
2007-10-16 0 2.180 2.180 2.230 2.160 2.250 1,610,000 3,528,300 2.1915 1.555 1.555 1.590 1.540 1.605 2,257,586 1.5629 -2.24%
2007-10-15 0 2.230 2.210 2.240 2.200 2.380 550,000 1,267,100 2.3038 1.590 1.576 1.597 1.569 1.697 771,225 1.6430 -2.62%
2007-10-12 0 2.290 2.260 2.300 2.000 2.390 1,780,000 3,926,400 2.2058 1.633 1.612 1.640 1.426 1.704 2,495,964 1.5731 -4.58%
2007-10-11 0 2.400 2.370 2.400 2.250 2.440 1,267,575 2,981,117 2.3518 1.712 1.690 1.712 1.605 1.740 1,777,428 1.6772 5.73%
2007-10-10 0 2.270 2.270 2.280 2.230 2.290 910,000 2,058,500 2.2621 1.619 1.619 1.626 1.590 1.633 1,276,027 1.6132 -0.44%
2007-10-09 0 2.280 2.250 2.300 2.210 2.380 540,000 1,210,400 2.2415 1.626 1.605 1.640 1.576 1.697 757,203 1.5985 0.44%
2007-10-08 0 2.270 2.240 2.270 2.250 2.310 1,490,000 3,374,300 2.2646 1.619 1.597 1.619 1.605 1.647 2,089,319 1.6150 -3.40%
2007-10-05 0 2.350 2.330 2.350 2.330 2.430 840,000 1,998,300 2.3789 1.676 1.662 1.676 1.662 1.733 1,177,871 1.6965 -1.67%
2007-10-04 0 2.390 2.350 2.390 2.340 2.550 1,920,000 4,694,500 2.4451 1.704 1.676 1.704 1.669 1.819 2,692,276 1.7437 3.91%
2007-10-03 0 2.300 2.300 2.370 2.180 2.340 1,772,500 4,039,700 2.2791 1.640 1.640 1.690 1.555 1.669 2,485,448 1.6253 -1.29%
2007-10-02 0 2.330 2.300 2.330 2.260 2.420 1,596,500 3,706,830 2.3218 1.662 1.640 1.662 1.612 1.726 2,238,656 1.6558 -1.69%
2007-09-28 0 2.370 2.370 2.380 2.360 2.470 1,070,000 2,569,900 2.4018 1.690 1.690 1.697 1.683 1.761 1,500,383 1.7128 -2.47%
2007-09-27 0 2.430 2.420 2.470 2.270 2.510 440,000 1,058,700 2.4061 1.733 1.726 1.761 1.619 1.790 616,980 1.7159 3.85%
2007-09-25 0 2.340 2.330 2.420 2.330 2.500 452,000 1,087,050 2.4050 1.669 1.662 1.726 1.662 1.783 633,807 1.7151 -4.88%
2007-09-24 0 2.460 2.420 2.460 2.450 2.550 280,000 698,900 2.4961 1.754 1.726 1.754 1.747 1.819 392,624 1.7801 -3.53%
2007-09-21 0 2.550 2.540 2.570 2.550 2.630 170,000 437,300 2.5724 1.819 1.811 1.833 1.819 1.876 238,379 1.8345 -2.67%
2007-09-20 0 2.620 2.600 2.620 2.600 2.650 190,000 497,400 2.6179 1.868 1.854 1.868 1.854 1.890 266,423 1.8670 1.95%
2007-09-19 0 2.570 2.560 2.610 2.560 2.570 170,000 436,600 2.5682 1.833 1.826 1.861 1.826 1.833 238,379 1.8315 -1.15%
2007-09-18 0 2.600 2.550 2.620 2.540 2.630 387,500 1,001,250 2.5839 1.854 1.819 1.868 1.811 1.876 543,363 1.8427 -1.52%
2007-09-17 0 2.640 2.640 2.650 2.570 2.730 410,000 1,085,500 2.6476 1.883 1.883 1.890 1.833 1.947 574,913 1.8881 3.53%
2007-09-14 0 2.550 2.540 2.550 2.530 2.640 350,000 900,700 2.5734 1.819 1.811 1.819 1.804 1.883 490,780 1.8352 -1.54%
2007-09-13 0 2.590 2.520 2.600 2.580 2.620 130,000 336,700 2.5900 1.847 1.797 1.854 1.840 1.868 182,290 1.8471 -1.15%
2007-09-12 0 2.620 2.600 2.620 2.590 2.670 460,000 1,211,600 2.6339 1.868 1.854 1.868 1.847 1.904 645,025 1.8784 1.16%
2007-09-11 0 2.590 2.590 2.640 2.590 2.650 280,000 734,900 2.6246 1.847 1.847 1.883 1.847 1.890 392,624 1.8718 -0.77%
2007-09-10 0 2.610 2.590 2.640 2.580 2.660 360,000 946,800 2.6300 1.861 1.847 1.883 1.840 1.897 504,802 1.8756 -1.14%
2007-09-07 0 2.640 2.640 2.650 2.600 2.660 172,500 452,875 2.6254 1.883 1.883 1.890 1.854 1.897 241,884 1.8723 -1.86%
2007-09-06 0 2.690 2.640 2.690 2.650 2.690 200,000 534,700 2.6735 1.918 1.883 1.918 1.890 1.918 280,445 1.9066 1.51%
2007-09-05 0 2.650 2.640 2.670 2.650 2.700 337,750 905,838 2.6820 1.890 1.883 1.904 1.890 1.926 473,602 1.9127 -1.85%
2007-09-04 0 2.700 2.660 2.730 2.660 2.750 317,875 861,175 2.7092 1.926 1.897 1.947 1.897 1.961 445,733 1.9320 0.00%
2007-09-03 0 2.700 2.690 2.720 2.700 2.740 270,000 731,300 2.7085 1.926 1.918 1.940 1.926 1.954 378,601 1.9316 0.00%
2007-08-31 0 2.700 2.680 2.740 2.690 2.780 470,000 1,279,800 2.7230 1.926 1.911 1.954 1.918 1.983 659,047 1.9419 1.12%
2007-08-30 0 2.670 2.670 2.700 2.660 2.780 417,500 1,144,175 2.7405 1.904 1.904 1.926 1.897 1.983 585,430 1.9544 1.14%
2007-08-29 0 2.640 2.640 2.650 2.600 2.690 237,500 625,650 2.6343 1.883 1.883 1.890 1.854 1.918 333,029 1.8787 -3.30%
2007-08-28 0 2.730 2.730 2.760 2.730 2.830 397,500 1,099,200 2.7653 1.947 1.947 1.968 1.947 2.018 557,385 1.9721 -2.85%
2007-08-27 0 2.810 2.810 2.840 2.500 2.830 1,510,000 4,081,300 2.7028 2.004 2.004 2.025 1.783 2.018 2,117,363 1.9275 13.31%
2007-08-24 0 2.480 2.430 2.480 2.430 2.490 255,000 624,850 2.4504 1.769 1.733 1.769 1.733 1.776 357,568 1.7475 -0.40%
2007-08-23 0 2.490 2.430 2.490 2.410 2.490 475,000 1,161,300 2.4448 1.776 1.733 1.776 1.719 1.776 666,058 1.7435 3.32%
2007-08-22 0 2.410 2.410 2.500 2.400 2.520 400,000 974,300 2.4358 1.719 1.719 1.783 1.712 1.797 560,891 1.7371 -1.63%
2007-08-21 0 2.450 2.440 2.460 2.450 2.550 620,000 1,542,400 2.4877 1.747 1.740 1.754 1.747 1.819 869,381 1.7741 1.24%
2007-08-20 0 2.420 2.420 2.490 2.360 2.500 1,075,000 2,593,800 2.4128 1.726 1.726 1.776 1.683 1.783 1,507,394 1.7207 10.50%
2007-08-17 0 2.190 2.150 2.200 1.880 2.420 1,415,000 3,034,600 2.1446 1.562 1.533 1.569 1.341 1.726 1,984,152 1.5294 -9.13%
2007-08-16 0 2.410 2.400 2.450 2.400 2.620 1,080,000 2,700,400 2.5004 1.719 1.712 1.747 1.712 1.868 1,514,405 1.7831 -10.41%
2007-08-15 0 2.690 2.650 2.690 2.530 2.740 688,750 1,805,150 2.6209 1.918 1.890 1.918 1.804 1.954 965,784 1.8691 -2.18%
2007-08-14 0 2.750 2.740 2.760 2.710 2.780 970,000 2,669,300 2.7519 1.961 1.954 1.968 1.933 1.983 1,360,160 1.9625 1.10%
2007-08-13 0 2.720 2.680 2.720 2.650 2.720 766,000 2,047,220 2.6726 1.940 1.911 1.940 1.890 1.940 1,074,106 1.9060 5.84%
2007-08-10 0 2.570 2.540 2.580 2.500 2.600 846,250 2,164,113 2.5573 1.833 1.811 1.840 1.783 1.854 1,186,635 1.8237 -7.22%
2007-08-09 0 2.770 2.700 2.770 2.740 2.800 930,000 2,574,600 2.7684 1.975 1.926 1.975 1.954 1.997 1,304,071 1.9743 1.47%
2007-08-08 0 2.730 2.730 2.750 2.650 2.740 250,000 677,500 2.7100 1.947 1.947 1.961 1.890 1.954 350,557 1.9326 2.25%
2007-08-07 0 2.670 2.650 2.730 2.600 2.900 1,265,000 3,438,350 2.7181 1.904 1.890 1.947 1.854 2.068 1,773,817 1.9384 -4.64%
2007-08-06 0 2.800 2.790 2.830 2.790 2.900 1,155,000 3,269,175 2.8305 1.997 1.990 2.018 1.990 2.068 1,619,572 2.0185 -5.41%
2007-08-03 0 2.960 2.940 2.990 2.940 3.040 682,500 2,038,000 2.9861 2.111 2.097 2.132 2.097 2.168 957,020 2.1295 -1.00%
2007-08-02 0 2.990 2.980 2.990 2.890 3.200 3,170,000 9,472,100 2.9880 2.132 2.125 2.132 2.061 2.282 4,445,060 2.1309 -3.86%
2007-08-01 0 3.110 3.100 3.110 2.790 3.180 13,280,753 39,557,544 2.9786 2.218 2.211 2.218 1.990 2.268 18,622,633 2.1242 10.68%
2007-07-31 0 2.810 2.800 2.820 2.730 2.850 1,773,000 4,982,660 2.8103 2.004 1.997 2.011 1.947 2.032 2,486,149 2.0042 4.85%
2007-07-30 0 2.680 2.670 2.700 2.680 2.780 730,000 1,982,600 2.7159 1.911 1.904 1.926 1.911 1.983 1,023,626 1.9368 -1.47%
2007-07-27 0 2.720 2.720 2.740 2.670 2.770 1,550,000 4,200,575 2.7100 1.940 1.940 1.954 1.904 1.975 2,173,452 1.9327 -3.20%
2007-07-26 0 2.810 2.790 2.810 2.780 2.880 1,550,000 4,362,700 2.8146 2.004 1.990 2.004 1.983 2.054 2,173,452 2.0073 -2.77%
2007-07-25 0 2.890 2.850 2.900 2.790 2.900 1,350,000 3,868,900 2.8659 2.061 2.032 2.068 1.990 2.068 1,893,007 2.0438 -2.03%
2007-07-24 0 2.950 2.930 2.970 2.920 3.060 2,919,250 8,726,375 2.9893 2.104 2.090 2.118 2.082 2.182 4,093,452 2.1318 0.00%
2007-07-23 0 2.950 2.950 2.980 2.950 3.050 905,000 2,702,250 2.9859 2.104 2.104 2.125 2.104 2.175 1,269,016 2.1294 -2.64%
2007-07-20 0 3.030 3.030 3.050 3.000 3.130 7,930,000 24,204,100 3.0522 2.161 2.161 2.175 2.139 2.232 11,119,662 2.1767 1.00%
2007-07-19 0 3.000 3.010 3.020 2.880 3.010 7,503,280 22,197,310 2.9583 2.139 2.147 2.154 2.054 2.147 10,521,304 2.1097 3.45%
2007-07-18 0 2.900 2.880 2.900 2.700 2.900 3,215,000 8,933,300 2.7786 2.068 2.054 2.068 1.926 2.068 4,508,161 1.9816 5.45%
2007-07-17 0 2.750 2.760 2.770 2.710 2.800 1,840,000 5,088,000 2.7652 1.961 1.968 1.975 1.933 1.997 2,580,098 1.9720 -0.36%
2007-07-16 0 2.760 2.750 2.790 2.710 2.820 7,047,050 19,474,173 2.7635 1.968 1.961 1.990 1.933 2.011 9,881,565 1.9708 1.85%
2007-07-13 0 2.710 2.710 2.720 2.650 2.900 10,533,750 29,454,450 2.7962 1.933 1.933 1.940 1.890 2.068 14,770,711 1.9941 -2.87%
2007-07-12 0 2.790 2.760 2.790 2.590 2.800 7,580,000 20,537,100 2.7094 1.990 1.968 1.990 1.847 1.997 10,628,882 1.9322 8.14%
2007-07-11 0 2.580 2.570 2.580 2.380 2.600 3,259,000 8,122,930 2.4925 1.840 1.833 1.840 1.697 1.854 4,569,859 1.7775 6.61%
2007-07-10 0 2.420 2.390 2.440 2.390 2.460 1,807,500 4,364,925 2.4149 1.726 1.704 1.740 1.704 1.754 2,534,526 1.7222 0.83%
2007-07-09 0 2.400 2.390 2.420 2.270 2.490 7,550,000 17,856,300 2.3651 1.712 1.704 1.726 1.619 1.776 10,586,816 1.6867 -3.23%
2007-07-06 0 2.480 2.460 2.480 2.430 2.500 1,503,500 3,715,950 2.4715 1.769 1.754 1.769 1.733 1.783 2,108,249 1.7626 0.81%
2007-07-05 0 2.460 2.450 2.470 2.360 2.540 5,805,000 14,198,250 2.4459 1.754 1.747 1.761 1.683 1.811 8,139,929 1.7443 2.07%
2007-07-04 0 2.410 2.410 2.450 2.400 2.510 6,797,827 16,683,960 2.4543 1.719 1.719 1.747 1.712 1.790 9,532,098 1.7503 1.69%
2007-07-03 0 2.370 2.370 2.380 2.170 2.380 6,165,000 14,349,500 2.3276 1.690 1.690 1.697 1.548 1.697 8,644,731 1.6599 8.22%
2007-06-29 0 2.190 2.170 2.190 2.070 2.230 3,155,000 6,844,100 2.1693 1.562 1.548 1.562 1.476 1.590 4,424,027 1.5470 -3.10%
2007-06-28 0 2.260 2.250 2.270 2.150 2.350 17,550,000 39,671,425 2.2605 1.612 1.605 1.619 1.533 1.676 24,609,088 1.6121 7.11%
2007-06-27 0 2.110 2.110 2.120 2.030 2.210 4,957,500 10,402,450 2.0983 1.505 1.505 1.512 1.448 1.576 6,951,541 1.4964 -4.52%
2007-06-26 0 2.210 2.200 2.210 2.000 2.290 9,516,276 20,496,229 2.1538 1.576 1.569 1.576 1.426 1.633 13,343,981 1.5360 0.00%
2007-06-25 0 2.210 2.190 2.210 1.910 2.300 16,803,000 33,783,405 2.0106 1.576 1.562 1.576 1.362 1.640 23,561,624 1.4338 16.93%
2007-06-22 0 1.890 1.890 1.900 1.850 1.930 10,225,000 19,291,800 1.8867 1.348 1.348 1.355 1.319 1.376 14,337,773 1.3455 1.07%
2007-06-21 0 1.870 1.850 1.870 1.800 1.940 1,255,000 2,331,350 1.8576 1.334 1.319 1.334 1.284 1.384 1,759,795 1.3248 0.00%
2007-06-20 0 1.870 1.870 1.880 1.760 1.870 4,176,500 7,601,930 1.8202 1.334 1.334 1.341 1.255 1.334 5,856,402 1.2981 4.47%
2007-06-18 0 1.790 1.770 1.790 1.770 1.870 1,575,000 2,848,450 1.8085 1.277 1.262 1.277 1.262 1.334 2,208,508 1.2898 -2.19%
2007-06-15 0 1.830 1.820 1.830 1.800 1.900 4,328,750 8,005,600 1.8494 1.305 1.298 1.305 1.284 1.355 6,069,891 1.3189 -2.14%
2007-06-14 0 1.870 1.850 1.870 1.840 1.920 5,105,000 9,577,500 1.8761 1.334 1.319 1.334 1.312 1.369 7,158,370 1.3379 2.19%
2007-06-13 0 1.830 1.830 1.840 1.790 1.840 5,999,500 10,898,848 1.8166 1.305 1.305 1.312 1.277 1.312 8,412,662 1.2955 1.67%
2007-06-12 0 1.800 1.770 1.800 1.720 1.800 5,664,500 9,967,700 1.7597 1.284 1.262 1.284 1.227 1.284 7,942,916 1.2549 6.51%
2007-06-11 0 1.690 1.700 1.730 1.640 1.720 3,567,500 5,936,900 1.6642 1.205 1.212 1.234 1.170 1.227 5,002,446 1.1868 3.68%
2007-06-08 0 1.630 1.630 1.640 1.580 1.670 1,621,250 2,621,550 1.6170 1.162 1.162 1.170 1.127 1.191 2,273,361 1.1532 1.24%
2007-06-07 0 1.610 1.580 1.630 1.360 1.610 2,270,000 3,498,200 1.5411 1.148 1.127 1.162 0.970 1.148 3,183,056 1.0990 13.38%
2007-06-06 0 1.420 1.420 1.450 1.400 1.460 330,000 471,400 1.4285 1.013 1.013 1.034 0.998 1.041 462,735 1.0187 -3.40%
2007-06-05 0 1.470 1.430 1.470 1.400 1.480 1,030,000 1,476,300 1.4333 1.048 1.020 1.048 0.998 1.055 1,444,294 1.0222 -3.29%
2007-06-04 0 1.520 1.500 1.520 1.490 1.550 657,500 991,975 1.5087 1.084 1.070 1.084 1.063 1.105 921,964 1.0759 0.00%
2007-06-01 0 1.520 1.500 1.510 1.500 1.550 815,000 1,238,450 1.5196 1.084 1.070 1.077 1.070 1.105 1,142,815 1.0837 0.00%
2007-05-31 0 1.520 1.520 1.530 1.490 1.550 1,635,000 2,501,225 1.5298 1.084 1.084 1.091 1.063 1.105 2,292,642 1.0910 -0.65%
2007-05-30 0 1.530 1.500 1.530 1.410 1.530 1,771,255 2,599,595 1.4677 1.091 1.070 1.091 1.006 1.091 2,483,702 1.0467 -0.65%
2007-05-29 0 1.540 1.530 1.540 1.480 1.570 2,156,000 3,277,580 1.5202 1.098 1.091 1.098 1.055 1.120 3,023,202 1.0841 -0.65%
2007-05-28 0 1.550 1.530 1.550 1.400 1.660 5,830,535 9,007,460 1.5449 1.105 1.091 1.105 0.998 1.184 8,175,735 1.1017 -6.63%
2007-05-25 0 1.660 1.610 1.660 1.650 1.850 4,362,843 7,599,276 1.7418 1.184 1.148 1.184 1.177 1.319 6,117,697 1.2422 -3.49%
2007-05-23 1 - - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2007-05-11 0 1.720 1.720 1.730 1.590 1.780 5,167,755 8,733,538 1.6900 1.227 1.227 1.234 1.134 1.269 7,246,367 1.2052 7.50%
2007-05-10 0 1.600 1.590 1.610 1.590 1.620 1,990,750 3,182,170 1.5985 1.141 1.134 1.148 1.134 1.155 2,791,484 1.1400 0.00%
2007-05-09 0 1.600 1.590 1.600 1.590 1.610 751,000 1,195,650 1.5921 1.141 1.134 1.141 1.134 1.148 1,053,073 1.1354 0.00%
2007-05-08 0 1.600 1.590 1.600 1.590 1.630 4,040,000 6,470,100 1.6015 1.141 1.134 1.141 1.134 1.162 5,664,998 1.1421 -0.62%
2007-05-07 0 1.610 1.600 1.610 1.590 1.670 1,211,250 1,941,500 1.6029 1.148 1.141 1.148 1.134 1.191 1,698,448 1.1431 1.26%
2007-05-04 0 1.590 1.570 1.590 1.570 1.600 520,000 822,200 1.5812 1.134 1.120 1.134 1.120 1.141 729,158 1.1276 1.27%
2007-05-03 0 1.570 1.560 1.570 1.560 1.640 1,085,000 1,730,350 1.5948 1.120 1.113 1.120 1.113 1.170 1,521,417 1.1373 -2.48%
2007-05-02 0 1.610 1.590 1.610 1.550 1.650 920,000 1,475,400 1.6037 1.148 1.134 1.148 1.105 1.177 1,290,049 1.1437 -0.62%
2007-04-30 0 1.620 1.570 1.580 1.600 1.690 1,990,000 3,247,900 1.6321 1.155 1.120 1.127 1.141 1.205 2,790,432 1.1639 -6.36%
2007-04-27 0 1.730 1.720 1.730 1.690 1.800 2,631,000 4,565,610 1.7353 1.234 1.227 1.234 1.205 1.284 3,689,260 1.2375 -4.95%
2007-04-26 0 1.820 1.820 1.830 1.820 1.970 3,360,000 6,373,100 1.8968 1.298 1.298 1.305 1.298 1.405 4,711,483 1.3527 -2.67%
2007-04-25 0 1.870 1.850 1.870 1.760 1.870 5,534,558 10,051,118 1.8161 1.334 1.319 1.334 1.255 1.334 7,760,708 1.2951 6.86%
2007-04-24 0 1.750 1.730 1.750 1.710 1.780 6,885,000 11,992,650 1.7419 1.248 1.234 1.248 1.219 1.269 9,654,334 1.2422 0.00%
2007-04-23 0 1.750 1.730 1.750 1.730 1.820 2,124,002 3,769,723 1.7748 1.248 1.234 1.248 1.234 1.298 2,978,333 1.2657 -1.13%
2007-04-20 0 1.770 1.760 1.770 1.600 1.770 2,785,500 4,767,240 1.7114 1.262 1.255 1.262 1.141 1.262 3,905,904 1.2205 10.62%
2007-04-19 0 1.600 1.590 1.610 1.580 1.620 910,000 1,454,700 1.5986 1.141 1.134 1.148 1.127 1.155 1,276,027 1.1400 1.27%
2007-04-18 0 1.580 1.580 1.590 1.550 1.630 1,090,000 1,716,800 1.5750 1.127 1.127 1.134 1.105 1.162 1,528,428 1.1232 -1.25%
2007-04-17 0 1.600 1.590 1.600 1.580 1.640 992,500 1,584,925 1.5969 1.141 1.134 1.141 1.127 1.170 1,391,711 1.1388 -0.62%
2007-04-16 0 1.610 1.600 1.620 1.590 1.610 1,125,000 1,806,950 1.6062 1.148 1.141 1.155 1.134 1.148 1,577,506 1.1454 0.00%
2007-04-13 0 1.610 1.600 1.630 1.560 1.620 960,000 1,540,200 1.6044 1.148 1.141 1.162 1.113 1.155 1,346,138 1.1442 -1.23%
2007-04-12 0 1.630 1.600 1.630 1.600 1.680 470,000 770,500 1.6394 1.162 1.141 1.162 1.141 1.198 659,047 1.1691 -2.98%
2007-04-11 0 1.680 1.670 1.680 1.650 1.740 2,392,500 4,035,625 1.6868 1.198 1.191 1.198 1.177 1.241 3,354,829 1.2029 2.44%
2007-04-10 0 1.640 1.630 1.640 1.520 1.640 1,990,000 3,162,700 1.5893 1.170 1.162 1.170 1.084 1.170 2,790,432 1.1334 1.23%
2007-04-04 0 1.620 1.620 1.630 1.570 1.680 2,468,750 3,996,863 1.6190 1.155 1.155 1.162 1.120 1.198 3,461,748 1.1546 -0.61%
2007-04-03 0 1.630 1.620 1.630 1.590 1.630 1,315,000 2,118,050 1.6107 1.162 1.155 1.162 1.134 1.162 1,843,929 1.1487 3.82%
2007-04-02 0 1.570 1.580 1.590 1.480 1.730 4,256,250 6,725,963 1.5803 1.120 1.127 1.134 1.055 1.234 5,968,230 1.1270 -8.72%
2007-03-30 0 1.720 1.710 1.780 1.670 1.810 4,419,000 7,765,020 1.7572 1.227 1.219 1.269 1.191 1.291 6,196,442 1.2531 3.61%
2007-03-29 0 1.660 1.640 1.680 1.400 1.800 7,225,000 11,727,155 1.6231 1.184 1.170 1.198 0.998 1.284 10,131,092 1.1575 18.57%
2007-03-28 0 1.400 1.380 1.400 1.320 1.460 3,439,500 4,765,350 1.3855 0.998 0.984 0.998 0.941 1.041 4,822,961 0.9881 6.06%
2007-03-27 0 1.320 1.300 1.320 1.190 1.320 2,230,510 2,831,140 1.2693 0.941 0.927 0.941 0.849 0.941 3,127,682 0.9052 12.82%
2007-03-26 0 1.170 1.170 1.180 1.160 1.210 602,500 713,625 1.1844 0.834 0.834 0.842 0.827 0.863 844,842 0.8447 -0.85%
2007-03-23 0 1.180 1.180 1.200 1.120 1.230 915,000 1,089,700 1.1909 0.842 0.842 0.856 0.799 0.877 1,283,038 0.8493 9.26%
2007-03-22 0 1.080 1.060 1.080 1.060 1.080 233,386 250,454 1.0731 0.770 0.756 0.770 0.756 0.770 327,260 0.7653 -1.82%
2007-03-21 0 1.100 1.060 1.100 1.050 1.100 356,500 381,530 1.0702 0.784 0.756 0.784 0.749 0.784 499,894 0.7632 0.00%
2007-03-20 0 1.100 1.050 1.100 1.050 1.120 242,000 260,500 1.0764 0.784 0.749 0.784 0.749 0.799 339,339 0.7677 0.92%
2007-03-19 0 1.090 1.060 1.100 1.050 1.120 851,250 910,150 1.0692 0.777 0.756 0.784 0.749 0.799 1,193,646 0.7625 0.00%
2007-03-16 0 1.090 1.080 1.100 1.090 1.100 190,000 207,500 1.0921 0.777 0.770 0.784 0.777 0.784 266,423 0.7788 -3.54%
2007-03-15 0 1.130 1.090 1.130 1.090 1.130 305,000 333,700 1.0941 0.806 0.777 0.806 0.777 0.806 427,679 0.7803 2.73%
2007-03-14 0 1.100 1.100 1.140 1.090 1.150 751,250 828,925 1.1034 0.784 0.784 0.813 0.777 0.820 1,053,423 0.7869 -5.17%
2007-03-13 0 1.160 1.130 1.160 1.110 1.170 870,000 980,200 1.1267 0.827 0.806 0.827 0.792 0.834 1,219,938 0.8035 0.00%
2007-03-12 0 1.160 1.170 1.180 1.130 1.180 510,000 589,000 1.1549 0.827 0.834 0.842 0.806 0.842 715,136 0.8236 -0.85%
2007-03-09 0 1.170 1.170 1.180 1.110 1.180 870,000 1,001,400 1.1510 0.834 0.834 0.842 0.792 0.842 1,219,938 0.8209 0.86%
2007-03-08 0 1.160 1.150 1.160 1.000 1.190 2,838,750 3,010,400 1.0605 0.827 0.820 0.827 0.713 0.849 3,980,573 0.7563 -2.52%
2007-03-07 0 1.190 1.130 1.190 1.050 1.500 3,222,889 4,019,985 1.2473 0.849 0.806 0.849 0.749 1.070 4,519,223 0.8895 -4.03%
2007-03-06 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.884 - - - - 0 - 0.00%
2007-02-02 0 1.240 1.240 1.250 1.100 1.250 4,227,250 5,042,905 1.1930 0.884 0.884 0.891 0.784 0.891 5,927,565 0.8508 10.71%
2007-02-01 0 1.120 1.040 1.120 1.000 1.190 3,520,738 3,924,259 1.1146 0.799 0.742 0.799 0.713 0.849 4,936,875 0.7949 10.89%
2007-01-31 0 1.010 1.000 1.040 0.990 1.010 180,000 180,700 1.0039 0.720 0.713 0.742 0.706 0.720 252,401 0.7159 1.00%
2007-01-30 0 1.000 1.000 1.030 0.950 1.000 1,013,500 978,720 0.9657 0.713 0.713 0.735 0.677 0.713 1,421,157 0.6887 3.09%
2007-01-29 0 0.970 0.950 0.980 0.940 0.970 638,500 606,820 0.9504 0.692 0.677 0.699 0.670 0.692 895,322 0.6778 1.04%
2007-01-26 0 0.960 0.950 1.030 0.960 1.020 1,315,000 1,293,000 0.9833 0.685 0.677 0.735 0.685 0.727 1,843,929 0.7012 -3.03%
2007-01-25 0 0.990 0.990 1.030 0.990 1.040 1,400,000 1,416,000 1.0114 0.706 0.706 0.735 0.706 0.742 1,963,118 0.7213 -3.88%
2007-01-24 0 1.030 1.030 1.050 1.030 1.080 258,750 272,500 1.0531 0.735 0.735 0.749 0.735 0.770 362,826 0.7510 0.98%
2007-01-23 0 1.020 1.020 1.060 0.980 1.180 1,755,250 1,854,535 1.0566 0.727 0.727 0.756 0.699 0.842 2,461,259 0.7535 -12.07%
2007-01-22 0 1.160 1.160 1.180 1.160 1.280 1,262,500 1,512,000 1.1976 0.827 0.827 0.842 0.827 0.913 1,770,312 0.8541 -3.33%
2007-01-19 0 1.200 1.200 1.210 1.160 1.220 1,402,500 1,672,300 1.1924 0.856 0.856 0.863 0.827 0.870 1,966,624 0.8503 -2.44%
2007-01-18 0 1.230 1.220 1.240 1.160 1.300 691,000 854,910 1.2372 0.877 0.870 0.884 0.827 0.927 968,939 0.8823 2.50%
2007-01-17 0 1.200 1.190 1.200 1.060 1.220 3,931,250 4,453,335 1.1328 0.856 0.849 0.856 0.756 0.870 5,512,506 0.8079 14.29%
2007-01-16 0 1.050 1.040 1.070 1.020 1.090 734,000 772,445 1.0524 0.749 0.742 0.763 0.727 0.777 1,029,235 0.7505 -1.87%
2007-01-15 0 1.070 1.020 1.070 1.000 1.090 513,750 531,000 1.0336 0.763 0.727 0.763 0.713 0.777 720,394 0.7371 7.00%
2007-01-12 0 1.000 1.000 1.020 0.950 1.020 822,500 819,175 0.9960 0.713 0.713 0.727 0.677 0.727 1,153,332 0.7103 -1.96%
2007-01-11 0 1.020 0.970 1.020 0.980 1.060 1,105,500 1,131,190 1.0232 0.727 0.692 0.727 0.699 0.756 1,550,162 0.7297 0.00%
2007-01-10 0 1.020 1.000 1.020 0.880 1.020 990,000 967,300 0.9771 0.727 0.713 0.727 0.628 0.727 1,388,205 0.6968 15.91%
2007-01-09 0 0.880 0.870 0.890 0.800 0.880 300,000 255,400 0.8513 0.628 0.620 0.635 0.571 0.628 420,668 0.6071 3.53%
2007-01-08 0 0.850 0.850 0.880 0.850 0.910 445,000 391,100 0.8789 0.606 0.606 0.628 0.606 0.649 623,991 0.6268 -5.56%
2007-01-05 0 0.900 0.860 0.910 0.840 0.900 795,500 689,650 0.8669 0.642 0.613 0.649 0.599 0.642 1,115,472 0.6183 13.92%
2007-01-04 0 0.790 0.790 0.810 0.790 0.830 709,000 574,660 0.8105 0.563 0.563 0.578 0.563 0.592 994,179 0.5780 -1.25%
2007-01-03 0 0.800 0.780 0.810 0.750 0.820 1,032,500 812,825 0.7872 0.571 0.556 0.578 0.535 0.585 1,447,800 0.5614 -3.61%
2007-01-02 0 0.830 0.820 0.840 0.810 0.840 752,000 617,460 0.8211 0.592 0.585 0.599 0.578 0.599 1,054,475 0.5856 -4.60%
2006-12-29 0 0.870 0.850 0.910 0.800 0.910 644,750 560,148 0.8688 0.620 0.606 0.649 0.571 0.649 904,086 0.6196 8.75%
2006-12-28 0 0.800 0.800 0.850 0.800 0.850 460,000 373,800 0.8126 0.571 0.571 0.606 0.571 0.606 645,025 0.5795 -1.23%
2006-12-27 0 0.810 0.810 0.850 0.800 0.860 641,700 523,202 0.8153 0.578 0.578 0.606 0.571 0.613 899,809 0.5815 -4.71%
2006-12-22 0 0.850 0.820 0.850 0.790 0.930 1,545,000 1,331,150 0.8616 0.606 0.585 0.606 0.563 0.663 2,166,441 0.6144 1.19%
2006-12-21 0 0.840 0.830 0.870 0.800 0.850 1,017,500 827,975 0.8137 0.599 0.592 0.620 0.571 0.606 1,426,766 0.5803 -4.55%
2006-12-20 0 0.880 0.830 0.890 0.820 0.980 1,031,000 896,450 0.8695 0.628 0.592 0.635 0.585 0.699 1,445,696 0.6201 -6.38%
2006-12-19 0 0.940 0.940 0.990 0.940 1.000 445,500 426,350 0.9570 0.670 0.670 0.706 0.670 0.713 624,692 0.6825 -6.00%
2006-12-18 0 1.000 0.980 1.000 0.990 1.040 461,250 466,775 1.0120 0.713 0.699 0.713 0.706 0.742 646,777 0.7217 1.01%
2006-12-15 0 0.990 0.940 1.000 0.990 1.010 153,500 152,975 0.9966 0.706 0.670 0.713 0.706 0.720 215,242 0.7107 -1.00%
2006-12-14 0 1.000 0.990 1.020 1.000 1.100 747,500 773,735 1.0351 0.713 0.706 0.727 0.713 0.784 1,048,165 0.7382 -3.85%
2006-12-13 0 1.040 0.960 1.050 0.730 1.040 898,000 822,290 0.9157 0.742 0.685 0.749 0.521 0.742 1,259,200 0.6530 22.35%
2006-12-12 0 0.850 0.830 0.890 0.830 1.000 852,500 746,910 0.8761 0.606 0.592 0.635 0.592 0.713 1,195,399 0.6248 -15.00%
2006-12-11 0 1.000 1.000 1.030 1.000 1.160 1,464,750 1,512,723 1.0328 0.713 0.713 0.735 0.713 0.827 2,053,912 0.7365 -9.91%
2006-12-08 0 1.110 1.110 1.130 1.000 1.180 2,441,011 2,686,186 1.1004 0.792 0.792 0.806 0.713 0.842 3,422,852 0.7848 -1.77%
2006-12-07 0 1.130 1.120 1.130 1.060 1.300 2,163,131 2,474,894 1.1441 0.806 0.799 0.806 0.756 0.927 3,033,201 0.8159 -8.87%
2006-12-06 0 1.240 1.220 1.240 1.110 1.280 3,129,000 3,775,655 1.2067 0.884 0.870 0.884 0.792 0.913 4,387,569 0.8605 9.73%
2006-12-05 0 1.130 1.080 1.120 1.060 1.250 2,315,300 2,769,509 1.1962 0.806 0.770 0.799 0.756 0.891 3,246,577 0.8531 -1.74%
2006-12-04 0 1.150 1.120 1.150 0.850 1.180 3,769,750 3,908,220 1.0367 0.820 0.799 0.820 0.606 0.842 5,286,046 0.7393 33.72%
2006-12-01 0 0.860 0.850 0.860 0.850 0.900 1,709,315 1,487,788 0.8704 0.613 0.606 0.613 0.606 0.642 2,396,848 0.6207 -1.15%
2006-11-30 0 0.870 0.860 0.870 0.790 0.870 1,959,500 1,609,540 0.8214 0.620 0.613 0.620 0.563 0.620 2,747,664 0.5858 7.41%
2006-11-29 0 0.810 0.790 0.810 0.740 0.880 3,142,537 2,435,638 0.7751 0.578 0.563 0.578 0.528 0.628 4,406,551 0.5527 3.85%
2006-11-28 0 0.780 0.770 0.780 0.700 0.800 525,000 388,630 0.7402 0.556 0.549 0.556 0.499 0.571 736,169 0.5279 4.84%
2006-11-27 0 0.186 0.188 0.189 0.174 0.193 5,516,000 1,004,982 0.1822 0.531 0.536 0.539 0.496 0.551 1,933,671 0.5197 4.49%
2006-11-24 0 0.178 0.177 0.179 0.160 0.180 6,668,000 1,131,572 0.1697 0.508 0.505 0.511 0.456 0.513 2,337,513 0.4841 7.88%
2006-11-23 0 0.165 0.164 0.165 0.154 0.170 5,510,000 904,116 0.1641 0.471 0.468 0.471 0.439 0.485 1,931,568 0.4681 8.55%
2006-11-22 0 0.152 0.152 0.154 0.151 0.180 8,834,000 1,484,488 0.1680 0.434 0.434 0.439 0.431 0.513 3,096,819 0.4794 -4.40%
2006-11-21 0 0.159 0.158 0.160 0.146 0.160 11,028,000 1,713,320 0.1554 0.454 0.451 0.456 0.416 0.456 3,865,940 0.4432 13.57%
2006-11-20 0 0.140 0.137 0.140 0.133 0.159 3,134,000 434,550 0.1387 0.399 0.391 0.399 0.379 0.454 1,098,645 0.3955 0.72%
2006-11-17 0 0.139 0.138 0.139 0.118 0.160 22,341,018 3,196,263 0.1431 0.397 0.394 0.397 0.337 0.456 7,831,796 0.4081 13.93%
2006-11-16 0 0.122 0.118 0.122 0.081 0.123 29,994,000 3,286,475 0.1096 0.348 0.337 0.348 0.231 0.351 10,514,601 0.3126 54.43%
2006-11-15 0 0.079 0.078 0.079 0.077 0.090 2,796,000 229,292 0.0820 0.225 0.223 0.225 0.220 0.257 980,157 0.2339 -5.95%
2006-11-14 1 - - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2006-11-13 0 0.084 0.078 0.084 0.076 0.084 3,122,000 251,076 0.0804 0.240 0.223 0.240 0.217 0.240 1,094,438 0.2294 6.33%
2006-11-10 0 0.079 0.076 0.079 0.072 0.080 8,985,152 697,587 0.0776 0.225 0.217 0.225 0.205 0.228 3,149,806 0.2215 9.72%
2006-11-09 0 0.072 0.071 0.074 0.072 0.077 1,000,000 73,700 0.0737 0.205 0.203 0.211 0.205 0.220 350,557 0.2102 0.00%
2006-11-08 0 0.072 0.071 0.074 0.071 0.074 2,650,000 192,350 0.0726 0.205 0.203 0.211 0.203 0.211 928,976 0.2071 0.00%
2006-11-07 0 0.072 0.072 0.075 0.071 0.072 2,210,000 158,800 0.0719 0.205 0.205 0.214 0.203 0.205 774,731 0.2050 -5.26%
2006-11-06 0 0.076 0.070 0.078 0.070 0.076 3,753,253 277,855 0.0740 0.217 0.200 0.223 0.200 0.217 1,315,728 0.2112 7.04%
2006-11-03 0 0.071 0.071 0.074 0.069 0.072 2,260,000 159,170 0.0704 0.203 0.203 0.211 0.197 0.205 792,258 0.2009 1.43%
2006-11-02 0 0.070 0.069 0.074 0.069 0.075 6,426,420 472,496 0.0735 0.200 0.197 0.211 0.197 0.214 2,252,825 0.2097 1.45%
2006-11-01 0 0.069 0.069 0.072 0.062 0.072 130,432,000 6,773,766 0.0519 0.197 0.197 0.205 0.177 0.205 45,723,825 0.1481 13.11%
2006-10-31 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2006-10-27 0 0.061 0.060 0.061 0.060 0.065 5,200,032 327,176 0.0629 0.174 0.171 0.174 0.171 0.185 1,822,907 0.1795 -4.69%
2006-10-26 0 0.064 0.061 0.062 0.062 0.067 2,392,000 153,852 0.0643 0.183 0.174 0.177 0.177 0.191 838,532 0.1835 1.59%
2006-10-25 0 0.063 0.062 0.063 0.062 0.069 508,000 32,308 0.0636 0.180 0.177 0.180 0.177 0.197 178,083 0.1814 1.61%
2006-10-24 0 0.062 0.061 0.063 0.061 0.069 1,546,000 100,696 0.0651 0.177 0.174 0.180 0.174 0.197 541,961 0.1858 -7.46%
2006-10-23 0 0.067 0.065 0.067 0.065 0.073 1,532,000 102,348 0.0668 0.191 0.185 0.191 0.185 0.208 537,053 0.1906 -1.47%
2006-10-20 0 0.068 0.068 0.073 0.063 0.075 2,590,000 188,510 0.0728 0.194 0.194 0.208 0.180 0.214 907,942 0.2076 -6.85%
2006-10-19 0 0.073 0.065 0.075 0.064 0.073 116,000 7,602 0.0655 0.208 0.185 0.214 0.183 0.208 40,665 0.1869 -2.67%
2006-10-18 0 0.075 0.070 0.077 0.070 0.085 7,606,000 574,780 0.0756 0.214 0.200 0.220 0.200 0.242 2,666,335 0.2156 -3.85%
2006-10-17 0 0.078 0.078 0.080 0.054 0.080 10,267,987 762,527 0.0743 0.223 0.223 0.228 0.154 0.228 3,599,513 0.2118 39.29%
2006-10-16 0 0.056 0.056 0.063 0.055 0.055 100,000 5,500 0.0550 0.160 0.160 0.180 0.157 0.157 35,056 0.1569 -5.08%
2006-10-13 0 0.059 0.059 0.063 0.058 0.063 1,308,000 78,046 0.0597 0.168 0.168 0.180 0.165 0.180 458,528 0.1702 0.00%
2006-10-12 0 0.059 0.059 0.060 0.059 0.063 306,000 18,490 0.0604 0.168 0.168 0.171 0.168 0.180 107,270 0.1724 -6.35%
2006-10-11 0 0.063 0.061 0.064 0.056 0.063 2,518,000 151,096 0.0600 0.180 0.174 0.183 0.160 0.180 882,702 0.1712 -1.56%
2006-10-10 0 0.064 0.062 0.064 0.064 0.065 3,288,000 212,020 0.0645 0.183 0.177 0.183 0.183 0.185 1,152,631 0.1839 0.00%
2006-10-09 0 0.064 0.063 0.064 0.063 0.068 3,020,000 198,724 0.0658 0.183 0.180 0.183 0.180 0.194 1,058,682 0.1877 -4.48%
2006-10-06 0 0.067 0.066 0.067 0.059 0.068 1,486,000 94,400 0.0635 0.191 0.188 0.191 0.168 0.194 520,927 0.1812 -2.90%
2006-10-05 0 0.069 0.068 0.069 0.051 0.069 2,352,000 151,762 0.0645 0.197 0.194 0.197 0.145 0.197 824,510 0.1841 -1.43%
2006-10-04 0 0.070 0.070 0.072 0.070 0.078 2,812,000 206,080 0.0733 0.200 0.200 0.205 0.200 0.223 985,766 0.2091 -9.09%
2006-10-03 0 0.077 0.074 0.077 0.073 0.080 8,016,000 615,254 0.0768 0.220 0.211 0.220 0.208 0.228 2,810,063 0.2189 0.00%
2006-09-29 0 0.077 0.075 0.078 0.064 0.081 24,033,474 1,789,902 0.0745 0.220 0.214 0.223 0.183 0.231 8,425,098 0.2124 18.46%
2006-09-28 0 0.065 0.061 0.065 0.059 0.065 3,275,274 201,558 0.0615 0.185 0.174 0.185 0.168 0.185 1,148,170 0.1755 12.07%
2006-09-27 0 0.058 0.056 0.060 0.055 0.061 10,586,270 596,190 0.0563 0.165 0.160 0.171 0.157 0.174 3,711,089 0.1607 -4.92%
2006-09-26 0 0.061 0.059 0.062 0.058 0.065 5,844,300 355,280 0.0608 0.174 0.168 0.177 0.165 0.185 2,048,759 0.1734 0.00%
2006-09-25 0 0.061 0.061 0.062 0.056 0.065 7,518,362 450,232 0.0599 0.174 0.174 0.177 0.160 0.185 2,635,613 0.1708 3.39%
2006-09-22 0 0.059 0.058 0.060 0.057 0.064 7,872,000 472,036 0.0600 0.168 0.165 0.171 0.163 0.183 2,759,583 0.1711 11.32%
2006-09-21 0 0.053 0.053 0.054 0.050 0.054 4,700,187 247,608 0.0527 0.151 0.151 0.154 0.143 0.154 1,647,683 0.1503 -1.85%
2006-09-20 0 0.054 0.054 0.055 0.052 0.055 1,556,000 83,708 0.0538 0.154 0.154 0.157 0.148 0.157 545,466 0.1535 0.00%
2006-09-19 0 0.054 0.054 0.055 0.054 0.056 3,810,000 208,136 0.0546 0.154 0.154 0.157 0.154 0.160 1,335,621 0.1558 1.89%
2006-09-18 0 0.053 0.052 0.053 0.050 0.053 5,864,900 297,437 0.0507 0.151 0.148 0.151 0.143 0.151 2,055,981 0.1447 8.16%
2006-09-15 0 0.049 0.049 0.051 0.049 0.050 1,376,000 68,386 0.0497 0.140 0.140 0.145 0.140 0.143 482,366 0.1418 -3.92%
2006-09-14 0 0.051 0.049 0.051 0.047 0.051 674,653 32,755 0.0486 0.145 0.140 0.145 0.134 0.145 236,504 0.1385 0.00%
2006-09-13 0 0.051 0.050 0.051 0.050 0.052 2,072,000 103,616 0.0500 0.145 0.143 0.145 0.143 0.148 726,354 0.1427 -1.92%
2006-09-12 0 0.052 0.051 0.052 0.052 0.054 3,244,747 172,059 0.0530 0.148 0.145 0.148 0.148 0.154 1,137,468 0.1513 0.00%
2006-09-11 0 0.052 0.052 0.053 0.047 0.058 10,152,794 542,257 0.0534 0.148 0.148 0.151 0.134 0.165 3,559,131 0.1524 10.64%
2006-09-08 0 0.047 0.047 0.049 0.038 0.059 37,652,420 1,776,908 0.0472 0.134 0.134 0.140 0.108 0.168 13,199,312 0.1346 -21.67%
2006-09-07 0 0.060 0.051 0.060 0.060 0.060 2,000 120 0.0600 0.171 0.145 0.171 0.171 0.171 701 0.1712 15.38%
2006-09-06 0 0.052 0.052 0.060 0.052 0.058 1,150,000 63,300 0.0550 0.148 0.148 0.171 0.148 0.165 403,140 0.1570 -10.34%
2006-09-05 0 0.058 0.058 0.060 0.058 0.058 240,000 13,920 0.0580 0.165 0.165 0.171 0.165 0.165 84,134 0.1655 0.00%
2006-09-04 0 0.058 0.058 0.059 0.058 0.059 1,050,000 61,200 0.0583 0.165 0.165 0.168 0.165 0.168 368,085 0.1663 5.45%
2006-09-01 0 0.055 0.055 0.058 0.055 0.055 1,542,000 84,810 0.0550 0.157 0.157 0.165 0.157 0.157 540,559 0.1569 10.00%
2006-08-31 0 0.050 0.048 0.050 0.048 0.050 496,000 24,004 0.0484 0.143 0.137 0.143 0.137 0.143 173,876 0.1381 -7.41%
2006-08-30 0 0.054 0.050 0.054 0.053 0.055 130,000 6,950 0.0535 0.154 0.143 0.154 0.151 0.157 45,572 0.1525 20.00%
2006-08-29 0 0.045 0.044 0.051 0.042 0.045 362,000 15,704 0.0434 0.128 0.126 0.145 0.120 0.128 126,902 0.1237 -6.25%
2006-08-28 0 0.048 0.048 0.049 0.045 0.059 2,224,000 114,936 0.0517 0.137 0.137 0.140 0.128 0.168 779,638 0.1474 2.13%
2006-08-25 0 0.047 0.047 0.059 0.046 0.056 600,000 28,156 0.0469 0.134 0.134 0.168 0.131 0.160 210,334 0.1339 -11.32%
2006-08-24 0 0.053 0.053 0.058 0.052 0.055 1,370,000 73,154 0.0534 0.151 0.151 0.165 0.148 0.157 480,263 0.1523 -11.67%
2006-08-23 0 0.060 0.054 0.060 0.051 0.060 648,000 38,430 0.0593 0.171 0.154 0.171 0.145 0.171 227,161 0.1692 1.69%
2006-08-22 0 0.059 0.059 0.062 0.059 0.064 1,668,000 103,402 0.0620 0.168 0.168 0.177 0.168 0.183 584,729 0.1768 -10.61%
2006-08-21 0 0.066 0.066 0.070 0.065 0.082 1,494,000 102,734 0.0688 0.188 0.188 0.200 0.185 0.234 523,732 0.1962 -22.35%
2006-08-18 0 0.085 0.085 0.090 0.085 0.090 1,600,000 139,120 0.0870 0.242 0.242 0.257 0.242 0.257 560,891 0.2480 -9.57%
2006-08-17 0 0.094 0.065 0.094 0.094 0.094 20,000 1,880 0.0940 0.268 0.185 0.268 0.268 0.268 7,011 0.2681 11.90%
2006-08-16 0 0.084 0.065 0.112 - - 0 0 - 0.240 0.185 0.319 - - 0 - 0.00%
2006-08-15 0 0.084 - 0.124 - - 0 0 - 0.240 - 0.354 - - 0 - 0.00%
2006-08-14 0 0.084 - 0.129 - - 0 0 - 0.240 - 0.368 - - 0 - 0.00%
2006-08-11 0 0.084 0.084 0.109 - - 0 0 - 0.240 0.240 0.311 - - 0 - 0.00%
2006-08-10 0 0.084 0.084 0.107 - - 0 0 - 0.240 0.240 0.305 - - 0 - 0.18%
2006-08-09 0 0.110 0.108 0.120 0.104 0.110 1,616,000 171,544 0.1062 0.239 0.235 0.261 0.226 0.239 743,172 0.2308 -8.33%
2006-08-08 0 0.120 0.100 0.120 0.100 0.123 902,000 104,480 0.1158 0.261 0.217 0.261 0.217 0.267 414,815 0.2519 -1.64%
2006-08-07 0 0.122 0.113 0.122 0.115 0.125 184,000 22,058 0.1199 0.265 0.246 0.265 0.250 0.272 84,619 0.2607 -0.81%
2006-08-04 0 0.123 0.120 0.123 0.123 0.123 202,000 24,846 0.1230 0.267 0.261 0.267 0.267 0.267 92,897 0.2675 2.50%
2006-08-03 0 0.120 0.115 0.127 0.120 0.127 168,000 20,674 0.1231 0.261 0.250 0.276 0.261 0.276 77,260 0.2676 -4.00%
2006-08-02 0 0.125 0.115 0.125 0.120 0.125 248,000 30,670 0.1237 0.272 0.250 0.272 0.261 0.272 114,051 0.2689 0.00%
2006-08-01 0 0.125 0.110 0.125 0.115 0.125 434,000 53,202 0.1226 0.272 0.239 0.272 0.250 0.272 199,590 0.2666 -3.10%
2006-07-31 0 0.129 0.118 0.129 0.120 0.129 544,200 70,002 0.1286 0.281 0.257 0.281 0.261 0.281 250,269 0.2797 0.00%
2006-07-28 1 - - - - - 0 0 - 0.281 - - - - 0 - 0.00%
2006-07-27 0 0.129 0.127 0.129 0.123 0.129 614,000 77,222 0.1258 0.281 0.276 0.281 0.267 0.281 282,369 0.2735 0.00%
2006-07-26 0 0.129 0.120 0.130 0.118 0.129 458,000 55,656 0.1215 0.281 0.261 0.283 0.257 0.281 210,627 0.2642 9.32%
2006-07-25 0 0.118 0.115 0.118 0.113 0.119 960,000 112,480 0.1172 0.257 0.250 0.257 0.246 0.259 441,488 0.2548 -1.67%
2006-07-24 0 0.120 0.120 0.125 0.110 0.125 1,178,000 138,202 0.1173 0.261 0.261 0.272 0.239 0.272 541,743 0.2551 -0.83%
2006-07-21 0 0.121 0.121 0.130 0.115 0.144 1,664,000 222,190 0.1335 0.263 0.263 0.283 0.250 0.313 765,246 0.2904 1.68%
2006-07-20 0 0.119 0.104 0.119 0.104 0.120 1,074,000 118,264 0.1101 0.259 0.226 0.259 0.226 0.261 493,915 0.2394 43.37%
2006-07-19 0 0.083 0.083 0.090 0.079 0.079 70,000 5,730 0.0819 0.180 0.180 0.196 0.172 0.172 32,192 0.1780 9.21%
2006-07-18 0 0.076 0.075 0.090 - - 0 0 - 0.165 0.163 0.196 - - 0 - 0.00%
2006-07-17 0 0.076 0.071 - - - 0 0 - 0.165 0.154 - - - 0 - 0.00%
2006-07-14 0 0.076 0.076 - 0.072 0.072 100,000 7,200 0.0720 0.165 0.165 - 0.157 0.157 45,988 0.1566 5.56%
2006-07-13 0 0.072 0.072 0.090 0.069 0.069 50,000 3,450 0.0690 0.157 0.157 0.196 0.150 0.150 22,994 0.1500 -5.26%
2006-07-12 0 0.076 0.062 0.090 - - 0 0 - 0.165 0.135 0.196 - - 0 - 0.00%
2006-07-11 0 0.076 0.070 0.084 - - 0 0 - 0.165 0.152 0.183 - - 0 - 0.00%
2006-07-10 0 0.076 0.076 0.100 0.068 0.070 168,000 11,660 0.0694 0.165 0.165 0.217 0.148 0.152 77,260 0.1509 22.58%
2006-07-07 0 0.062 0.062 0.085 0.062 0.076 410,000 29,180 0.0712 0.135 0.135 0.185 0.135 0.165 188,552 0.1548 -18.42%
2006-07-06 0 0.076 0.076 0.085 0.076 0.080 176,000 13,448 0.0764 0.165 0.165 0.185 0.165 0.174 80,940 0.1661 -5.00%
2006-07-05 0 0.080 0.070 0.080 0.080 0.090 110,000 8,840 0.0804 0.174 0.152 0.174 0.174 0.196 50,587 0.1747 29.03%
2006-07-04 0 0.062 0.062 - 0.050 0.050 190,000 11,660 0.0614 0.135 0.135 - 0.109 0.109 87,378 0.1334 -11.43%
2006-07-03 0 0.070 0.065 - - - 0 0 - 0.152 0.141 - - - 0 - 0.00%
2006-06-30 0 0.070 0.070 0.073 0.070 0.070 250,000 17,500 0.0700 0.152 0.152 0.159 0.152 0.152 114,971 0.1522 -4.11%
2006-06-29 0 0.073 0.073 0.080 0.072 0.083 504,000 40,462 0.0803 0.159 0.159 0.174 0.157 0.180 231,781 0.1746 -14.12%
2006-06-28 0 0.085 0.062 0.099 0.070 0.075 328,000 23,050 0.0703 0.185 0.135 0.215 0.152 0.163 150,842 0.1528 -14.14%
2006-06-27 0 0.099 - 0.099 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2006-06-26 0 0.099 0.030 0.099 - - 0 0 - 0.215 0.065 0.215 - - 0 - -1.00%
2006-06-23 0 0.100 0.041 0.100 - - 0 0 - 0.217 0.089 0.217 - - 0 - 0.00%
2006-06-22 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2006-06-21 0 0.100 0.050 0.100 - - 0 0 - 0.217 0.109 0.217 - - 0 - -1.96%
2006-06-20 0 0.102 0.080 0.102 - - 0 0 - 0.222 0.174 0.222 - - 0 - -7.27%
2006-06-19 0 0.110 0.110 - 0.100 0.100 220,000 22,000 0.1000 0.239 0.239 - 0.217 0.217 101,174 0.2174 10.00%
2006-06-16 0 0.100 0.099 0.100 0.080 0.100 248,000 23,840 0.0961 0.217 0.215 0.217 0.174 0.217 114,051 0.2090 -4.76%
2006-06-15 0 0.105 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2006-06-14 0 0.105 - 0.105 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2006-06-13 0 0.105 0.053 0.105 - - 0 0 - 0.228 0.115 0.228 - - 0 - 0.00%
2006-06-12 0 0.105 0.075 0.105 - - 0 0 - 0.228 0.163 0.228 - - 0 - 0.00%
2006-06-09 0 0.105 0.100 0.105 0.105 0.105 2,000 210 0.1050 0.228 0.217 0.228 0.228 0.228 920 0.2283 16.67%
2006-06-08 0 0.090 0.051 0.100 - - 0 0 - 0.196 0.111 0.217 - - 0 - 0.00%
2006-06-07 0 0.090 0.042 0.102 - - 0 0 - 0.196 0.091 0.222 - - 0 - 0.00%
2006-06-06 0 0.090 0.070 0.102 - - 0 0 - 0.196 0.152 0.222 - - 0 - 0.00%
2006-06-05 0 0.090 - 0.103 - - 0 0 - 0.196 - 0.224 - - 0 - 0.00%
2006-06-02 0 0.090 0.036 0.090 0.089 0.090 222,000 19,974 0.0900 0.196 0.078 0.196 0.194 0.196 102,094 0.1956 0.00%
2006-06-01 0 0.090 0.061 0.090 - - 0 0 - 0.196 0.133 0.196 - - 0 - 0.00%
2006-05-30 0 0.090 0.042 0.090 0.090 0.098 4,000 376 0.0940 0.196 0.091 0.196 0.196 0.213 1,840 0.2044 12.50%
2006-05-29 0 0.080 0.057 0.119 - - 0 0 - 0.174 0.124 0.259 - - 0 - 0.00%
2006-05-26 0 0.080 0.080 0.094 - - 0 0 - 0.174 0.174 0.204 - - 0 - 63.27%
2006-05-25 0 0.049 0.049 0.102 0.049 0.049 10,000 490 0.0490 0.107 0.107 0.222 0.107 0.107 4,599 0.1065 -48.42%
2006-05-24 0 0.095 0.041 0.100 - - 0 0 - 0.207 0.089 0.217 - - 0 - 0.00%
2006-05-23 0 0.095 0.080 0.100 - - 0 0 - 0.207 0.174 0.217 - - 0 - 0.00%
2006-05-22 0 0.095 0.050 0.110 0.095 0.095 300,000 28,500 0.0950 0.207 0.109 0.239 0.207 0.207 137,965 0.2066 -5.00%
2006-05-19 0 0.100 0.095 0.100 0.100 0.100 120,000 12,000 0.1000 0.217 0.207 0.217 0.217 0.217 55,186 0.2174 0.00%
2006-05-18 0 0.100 0.095 0.110 - - 0 0 - 0.217 0.207 0.239 - - 0 - 0.00%
2006-05-17 0 0.100 0.092 0.109 - - 0 0 - 0.217 0.200 0.237 - - 0 - 0.00%
2006-05-16 0 0.100 0.095 0.108 - - 0 0 - 0.217 0.207 0.235 - - 0 - 0.00%
2006-05-15 0 0.100 0.097 0.108 0.099 0.101 1,030,000 103,090 0.1001 0.217 0.211 0.235 0.215 0.220 473,680 0.2176 0.00%
2006-05-12 0 0.100 0.095 0.106 0.100 0.100 1,296,000 129,600 0.1000 0.217 0.207 0.230 0.217 0.217 596,009 0.2174 -7.41%
2006-05-11 0 0.108 0.102 0.108 0.108 0.108 200,000 21,600 0.1080 0.235 0.222 0.235 0.235 0.235 91,977 0.2348 -1.82%
2006-05-10 0 0.110 0.108 0.110 0.103 0.110 1,102,000 120,216 0.1091 0.239 0.235 0.239 0.224 0.239 506,792 0.2372 3.77%
2006-05-09 0 0.106 0.105 0.110 0.105 0.110 282,000 29,760 0.1055 0.230 0.228 0.239 0.228 0.239 129,687 0.2295 0.00%
2006-05-08 0 0.106 0.106 0.110 0.105 0.105 254,000 26,670 0.1050 0.230 0.230 0.239 0.228 0.228 116,810 0.2283 -1.85%
2006-05-04 0 0.108 0.107 0.108 0.102 0.109 486,000 52,130 0.1073 0.235 0.233 0.235 0.222 0.237 223,503 0.2332 0.00%
2006-05-03 0 0.108 0.108 0.112 0.104 0.108 106,000 11,416 0.1077 0.235 0.235 0.244 0.226 0.235 48,748 0.2342 -3.57%
2006-05-02 0 0.112 0.108 0.112 0.105 0.120 862,000 93,392 0.1083 0.244 0.235 0.244 0.228 0.261 396,420 0.2356 -2.61%
2006-04-28 0 0.115 0.104 0.115 0.110 0.115 302,000 33,230 0.1100 0.250 0.226 0.250 0.239 0.250 138,885 0.2393 4.55%
2006-04-27 0 0.110 0.098 0.110 0.110 0.118 244,000 26,856 0.1101 0.239 0.213 0.239 0.239 0.257 112,212 0.2393 12.24%
2006-04-26 0 0.098 0.098 0.108 0.098 0.098 150,000 14,700 0.0980 0.213 0.213 0.235 0.213 0.213 68,983 0.2131 -9.26%
2006-04-25 0 0.108 0.096 0.109 0.107 0.109 340,000 36,740 0.1081 0.235 0.209 0.237 0.233 0.237 156,360 0.2350 11.34%
2006-04-24 0 0.097 0.097 0.110 0.095 0.097 550,000 52,930 0.0962 0.211 0.211 0.239 0.207 0.211 252,936 0.2093 3.19%
2006-04-21 0 0.094 0.094 0.109 0.090 0.090 70,000 6,300 0.0900 0.204 0.204 0.237 0.196 0.196 32,192 0.1957 4.44%
2006-04-20 0 0.090 0.090 0.108 0.090 0.090 50,000 4,500 0.0900 0.196 0.196 0.235 0.196 0.196 22,994 0.1957 0.00%
2006-04-19 0 0.090 0.090 0.110 0.090 0.091 210,000 19,100 0.0910 0.196 0.196 0.239 0.196 0.198 96,576 0.1978 -1.10%
2006-04-18 0 0.091 - 0.110 - - 0 0 - 0.198 - 0.239 - - 0 - 0.00%
2006-04-13 0 0.091 0.080 0.110 - - 0 0 - 0.198 0.174 0.239 - - 0 - 0.00%
2006-04-12 0 0.091 0.091 0.102 0.090 0.090 302,000 27,180 0.0900 0.198 0.198 0.222 0.196 0.196 138,885 0.1957 1.11%
2006-04-11 0 0.090 0.090 0.100 0.090 0.095 300,000 28,000 0.0933 0.196 0.196 0.217 0.196 0.207 137,965 0.2029 -10.00%
2006-04-10 0 0.100 0.100 0.114 0.093 0.115 852,000 82,290 0.0966 0.217 0.217 0.248 0.202 0.250 391,821 0.2100 4.17%
2006-04-07 0 0.096 0.095 0.121 0.092 0.096 190,000 17,880 0.0941 0.209 0.207 0.263 0.200 0.209 87,378 0.2046 -5.88%
2006-04-06 0 0.102 0.102 0.120 0.102 0.106 1,628,000 169,898 0.1044 0.222 0.222 0.261 0.222 0.230 748,691 0.2269 0.00%
2006-04-04 0 0.102 0.102 0.110 0.102 0.110 916,000 95,032 0.1037 0.222 0.222 0.239 0.222 0.239 421,253 0.2256 -9.73%
2006-04-03 0 0.113 0.090 0.113 0.103 0.125 3,096,000 332,884 0.1075 0.246 0.196 0.246 0.224 0.272 1,423,800 0.2338 -9.60%
2006-03-31 0 0.125 0.120 0.125 0.082 0.148 2,756,000 355,040 0.1288 0.272 0.261 0.272 0.178 0.322 1,267,439 0.2801 56.25%
2006-03-30 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2006-03-21 0 0.080 0.070 0.080 0.080 0.080 500,000 40,000 0.0800 0.174 0.152 0.174 0.174 0.174 229,942 0.1740 6.67%
2006-03-20 0 0.075 0.070 0.080 0.075 0.075 300,000 22,500 0.0750 0.163 0.152 0.174 0.163 0.163 137,965 0.1631 -11.76%
2006-03-17 0 0.085 0.085 0.093 0.070 0.070 364,000 25,480 0.0700 0.185 0.185 0.202 0.152 0.152 167,398 0.1522 21.43%
2006-03-16 0 0.070 0.043 - - - 0 0 - 0.152 0.094 - - - 0 - 0.00%
2006-03-15 0 0.070 0.033 - 0.070 0.070 430,000 30,100 0.0700 0.152 0.072 - 0.152 0.152 197,750 0.1522 0.00%
2006-03-14 0 0.070 0.070 - 0.070 0.070 160,000 11,200 0.0700 0.152 0.152 - 0.152 0.152 73,581 0.1522 -2.78%
2006-03-13 0 0.072 0.033 0.080 - - 0 0 - 0.157 0.072 0.174 - - 0 - 0.00%
2006-03-10 0 0.072 0.035 0.080 - - 0 0 - 0.157 0.076 0.174 - - 0 - 0.00%
2006-03-09 0 0.072 0.031 0.080 - - 0 0 - 0.157 0.067 0.174 - - 0 - 0.00%
2006-03-08 0 0.072 0.042 0.072 - - 0 0 - 0.157 0.091 0.157 - - 0 - -1.37%
2006-03-07 0 0.073 0.042 0.090 - - 0 0 - 0.159 0.091 0.196 - - 0 - 0.00%
2006-03-06 0 0.073 0.042 0.080 - - 4,004,000 280,280 0.0700 0.159 0.091 0.174 - - 1,841,374 0.1522 0.00%
2006-03-03 0 0.073 0.034 - - - 0 0 - 0.159 0.074 - - - 0 - 0.00%
2006-03-02 0 0.073 0.048 0.080 - - 0 0 - 0.159 0.104 0.174 - - 0 - 0.00%
2006-03-01 0 0.073 0.035 0.078 - - 0 0 - 0.159 0.076 0.170 - - 0 - 0.00%
2006-02-28 0 0.073 0.045 0.080 - - 0 0 - 0.159 0.098 0.174 - - 0 - 0.00%
2006-02-27 0 0.073 0.046 0.082 - - 0 0 - 0.159 0.100 0.178 - - 0 - 0.00%
2006-02-24 0 0.073 0.042 0.083 - - 0 0 - 0.159 0.091 0.180 - - 0 - 0.00%
2006-02-23 0 0.073 0.043 0.076 - - 0 0 - 0.159 0.094 0.165 - - 0 - 0.00%
2006-02-22 0 0.073 0.041 0.073 0.073 0.075 220,000 16,200 0.0736 0.159 0.089 0.159 0.159 0.163 101,174 0.1601 0.00%
2006-02-21 0 0.073 0.039 0.100 - - 0 0 - 0.159 0.085 0.217 - - 0 - 0.00%
2006-02-20 0 0.073 0.031 0.110 - - 0 0 - 0.159 0.067 0.239 - - 0 - 0.00%
2006-02-17 0 0.073 0.029 0.110 - - 0 0 - 0.159 0.063 0.239 - - 0 - 0.00%
2006-02-16 0 0.073 0.073 - - - 0 0 - 0.159 0.159 - - - 0 - 4.29%
2006-02-15 0 0.070 0.042 0.100 - - 0 0 - 0.152 0.091 0.217 - - 0 - 0.00%
2006-02-14 0 0.070 0.060 0.080 - - 0 0 - 0.152 0.130 0.174 - - 0 - 0.00%
2006-02-13 0 0.070 0.060 0.100 - - 0 0 - 0.152 0.130 0.217 - - 0 - 0.00%
2006-02-10 0 0.070 0.041 0.100 - - 0 0 - 0.152 0.089 0.217 - - 0 - 0.00%
2006-02-09 0 0.070 0.048 - - - 0 0 - 0.152 0.104 - - - 0 - 0.00%
2006-02-08 0 0.070 0.052 0.080 - - 0 0 - 0.152 0.113 0.174 - - 0 - 0.00%
2006-02-07 0 0.070 0.047 - - - 0 0 - 0.152 0.102 - - - 0 - 0.00%
2006-02-06 0 0.070 0.041 - - - 0 0 - 0.152 0.089 - - - 0 - 0.00%
2006-02-03 0 0.070 0.036 - - - 0 0 - 0.152 0.078 - - - 0 - 0.00%
2006-02-02 0 0.070 0.045 - - - 0 0 - 0.152 0.098 - - - 0 - 0.00%
2006-02-01 0 0.070 0.049 - - - 0 0 - 0.152 0.107 - - - 0 - 0.00%
2006-01-27 0 0.070 0.034 - - - 0 0 - 0.152 0.074 - - - 0 - 0.00%
2006-01-26 0 0.070 0.041 - - - 0 0 - 0.152 0.089 - - - 0 - 0.00%
2006-01-25 0 0.070 0.043 - - - 0 0 - 0.152 0.094 - - - 0 - 0.00%
2006-01-24 0 0.070 0.043 0.080 0.070 0.070 100,000 7,000 0.0700 0.152 0.094 0.174 0.152 0.152 45,988 0.1522 -6.67%
2006-01-23 0 0.075 - 0.078 - - 0 0 - 0.163 - 0.170 - - 0 - 0.00%
2006-01-20 0 0.075 0.030 0.075 - - 0 0 - 0.163 0.065 0.163 - - 0 - 0.00%
2006-01-19 0 0.075 - 0.092 - - 0 0 - 0.163 - 0.200 - - 0 - 0.00%
2006-01-18 0 0.075 0.040 0.092 - - 0 0 - 0.163 0.087 0.200 - - 0 - 0.00%
2006-01-17 0 0.075 - 0.110 - - 0 0 - 0.163 - 0.239 - - 0 - 0.00%
2006-01-16 0 0.075 - 0.110 - - 0 0 - 0.163 - 0.239 - - 0 - 0.00%
2006-01-13 0 0.075 0.040 0.110 - - 0 0 - 0.163 0.087 0.239 - - 0 - 0.00%
2006-01-12 0 0.075 0.042 0.110 - - 0 0 - 0.163 0.091 0.239 - - 0 - 0.00%
2006-01-11 0 0.075 0.041 0.075 - - 0 0 - 0.163 0.089 0.163 - - 0 - 0.00%
2006-01-10 0 0.075 0.040 0.092 - - 0 0 - 0.163 0.087 0.200 - - 0 - 0.00%
2006-01-09 0 0.075 0.025 0.080 - - 0 0 - 0.163 0.054 0.174 - - 0 - 0.00%
2006-01-06 0 0.075 - 0.092 - - 0 0 - 0.163 - 0.200 - - 0 - 0.00%
2006-01-05 0 0.075 - 0.095 - - 0 0 - 0.163 - 0.207 - - 0 - 0.00%
2006-01-04 0 0.075 0.040 0.092 - - 0 0 - 0.163 0.087 0.200 - - 0 - 0.00%
2006-01-03 0 0.075 0.030 - - - 0 0 - 0.163 0.065 - - - 0 - 0.00%
2005-12-30 0 0.075 0.022 0.099 - - 0 0 - 0.163 0.048 0.215 - - 0 - 0.00%
2005-12-29 0 0.075 0.042 0.099 - - 0 0 - 0.163 0.091 0.215 - - 0 - 0.00%
2005-12-28 0 0.075 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2005-12-23 0 0.075 0.029 - - - 0 0 - 0.163 0.063 - - - 0 - 0.00%
2005-12-22 0 0.075 0.042 0.075 - - 0 0 - 0.163 0.091 0.163 - - 0 - 0.00%
2005-12-21 0 0.075 0.075 - - - 0 0 - 0.163 0.163 - - - 0 - 10.29%
2005-12-20 0 0.068 0.033 0.068 - - 0 0 - 0.148 0.072 0.148 - - 0 - 0.00%
2005-12-19 0 0.068 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2005-12-16 0 0.068 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2005-12-15 0 0.068 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2005-12-14 0 0.068 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2005-12-13 0 0.068 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2005-12-12 0 0.068 0.030 0.068 - - 0 0 - 0.148 0.065 0.148 - - 0 - 0.00%
2005-12-09 0 0.068 - 0.076 - - 0 0 - 0.148 - 0.165 - - 0 - 0.00%
2005-12-08 0 0.068 0.042 0.068 0.058 0.068 86,000 5,048 0.0587 0.148 0.091 0.148 0.126 0.148 39,550 0.1276 0.00%
2005-12-07 0 0.068 0.020 - - - 0 0 - 0.148 0.043 - - - 0 - 0.00%
2005-12-06 0 0.068 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2005-12-05 0 0.068 0.024 - - - 0 0 - 0.148 0.052 - - - 0 - 0.00%
2005-12-02 0 0.068 - 0.088 - - 0 0 - 0.148 - 0.191 - - 0 - 0.00%
2005-12-01 0 0.068 - 0.088 - - 0 0 - 0.148 - 0.191 - - 0 - 0.00%
2005-11-30 0 0.068 - 0.088 - - 0 0 - 0.148 - 0.191 - - 0 - 0.00%
2005-11-29 0 0.068 0.031 0.088 - - 0 0 - 0.148 0.067 0.191 - - 0 - 0.00%
2005-11-28 0 0.068 - 0.078 - - 0 0 - 0.148 - 0.170 - - 0 - 0.00%
2005-11-25 0 0.068 0.039 0.099 0.068 0.068 60,000 4,080 0.0680 0.148 0.085 0.215 0.148 0.148 27,593 0.1479 13.33%
2005-11-24 0 0.060 0.031 0.100 - - 0 0 - 0.130 0.067 0.217 - - 0 - 0.00%
2005-11-23 0 0.060 0.025 0.099 - - 30,000 1,800 0.0600 0.130 0.054 0.215 - - 13,797 0.1305 0.00%
2005-11-22 0 0.060 0.031 0.088 - - 0 0 - 0.130 0.067 0.191 - - 0 - 0.00%
2005-11-21 0 0.060 0.034 0.084 - - 0 0 - 0.130 0.074 0.183 - - 0 - 0.00%
2005-11-18 0 0.060 0.046 0.076 0.060 0.060 52,000 3,120 0.0600 0.130 0.100 0.165 0.130 0.130 23,914 0.1305 0.00%
2005-11-17 0 0.060 0.037 0.060 - - 0 0 - 0.130 0.080 0.130 - - 0 - 0.00%
2005-11-16 0 0.060 0.038 0.060 0.038 0.060 30,000 1,360 0.0453 0.130 0.083 0.130 0.083 0.130 13,797 0.0986 -3.23%
2005-11-15 0 0.062 0.036 0.068 - - 0 0 - 0.135 0.078 0.148 - - 0 - 0.00%
2005-11-14 0 0.062 0.052 0.068 - - 0 0 - 0.135 0.113 0.148 - - 0 - 0.00%
2005-11-11 0 0.062 0.054 0.068 - - 0 0 - 0.135 0.117 0.148 - - 0 - 0.00%
2005-11-10 0 0.062 0.024 0.068 - - 0 0 - 0.135 0.052 0.148 - - 0 - 0.00%
2005-11-09 0 0.062 0.039 0.068 - - 0 0 - 0.135 0.085 0.148 - - 0 - 0.00%
2005-11-08 0 0.062 0.054 0.068 - - 0 0 - 0.135 0.117 0.148 - - 0 - 0.00%
2005-11-07 0 0.062 0.034 0.068 - - 0 0 - 0.135 0.074 0.148 - - 0 - 0.00%
2005-11-04 0 0.062 0.031 0.068 - - 0 0 - 0.135 0.067 0.148 - - 0 - 0.00%
2005-11-03 0 0.062 0.054 0.070 - - 0 0 - 0.135 0.117 0.152 - - 0 - 0.00%
2005-11-02 0 0.062 0.054 0.070 - - 0 0 - 0.135 0.117 0.152 - - 0 - 0.00%
2005-11-01 0 0.062 0.062 0.063 0.054 0.068 78,000 4,328 0.0555 0.135 0.135 0.137 0.117 0.148 35,871 0.1207 3.33%
2005-10-31 0 0.060 0.056 0.070 - - 0 0 - 0.130 0.122 0.152 - - 0 - 0.00%
2005-10-28 0 0.060 0.038 0.068 - - 0 0 - 0.130 0.083 0.148 - - 0 - 0.00%
2005-10-27 0 0.060 0.053 0.060 - - 0 0 - 0.130 0.115 0.130 - - 0 - -25.00%
2005-10-26 0 0.080 0.030 0.080 0.067 0.080 40,000 2,706 0.0677 0.174 0.065 0.174 0.146 0.174 18,395 0.1471 0.00%
2005-10-25 0 0.080 0.072 0.081 - - 0 0 - 0.174 0.157 0.176 - - 0 - 0.00%
2005-10-24 0 0.080 0.044 0.080 - - 0 0 - 0.174 0.096 0.174 - - 0 - 0.00%
2005-10-21 0 0.080 0.080 0.084 - - 0 0 - 0.174 0.174 0.183 - - 0 - 0.00%
2005-10-20 0 0.080 0.080 0.084 - - 0 0 - 0.174 0.174 0.183 - - 0 - 5.26%
2005-10-19 0 0.076 0.062 0.084 - - 0 0 - 0.165 0.135 0.183 - - 0 - 0.00%
2005-10-18 0 0.076 0.076 0.078 - - 0 0 - 0.165 0.165 0.170 - - 0 - 8.57%
2005-10-17 0 0.070 0.070 0.076 0.068 0.074 80,000 5,366 0.0671 0.152 0.152 0.165 0.148 0.161 36,791 0.1459 -5.41%
2005-10-14 0 0.074 0.049 0.076 - - 0 0 - 0.161 0.107 0.165 - - 0 - 0.00%
2005-10-13 0 0.074 0.074 0.077 - - 0 0 - 0.161 0.161 0.167 - - 0 - 8.82%
2005-10-12 0 0.068 0.066 0.069 0.055 0.068 104,000 5,792 0.0557 0.148 0.144 0.150 0.120 0.148 47,828 0.1211 -8.11%
2005-10-10 0 0.074 0.068 0.076 - - 0 0 - 0.161 0.148 0.165 - - 0 - 0.00%
2005-10-07 0 0.074 0.068 0.075 - - 0 0 - 0.161 0.148 0.163 - - 0 - 0.00%
2005-10-06 0 0.074 0.068 0.074 - - 0 0 - 0.161 0.148 0.161 - - 0 - 0.00%
2005-10-05 0 0.074 0.070 0.078 - - 0 0 - 0.161 0.152 0.170 - - 0 - 0.00%
2005-10-04 0 0.074 0.016 0.074 - - 0 0 - 0.161 0.035 0.161 - - 0 - 0.00%
2005-10-03 0 0.074 0.053 0.082 - - 0 0 - 0.161 0.115 0.178 - - 0 - 0.00%
2005-09-30 0 0.074 0.053 0.084 - - 0 0 - 0.161 0.115 0.183 - - 0 - 0.00%
2005-09-29 0 0.074 0.044 0.080 - - 0 0 - 0.161 0.096 0.174 - - 0 - 0.00%
2005-09-28 0 0.074 0.048 0.098 - - 0 0 - 0.161 0.104 0.213 - - 0 - 0.00%
2005-09-27 0 0.074 0.068 0.074 - - 0 0 - 0.161 0.148 0.161 - - 0 - 0.00%
2005-09-26 0 0.074 0.054 0.076 - - 0 0 - 0.161 0.117 0.165 - - 0 - 0.00%
2005-09-23 0 0.074 0.058 0.074 0.049 0.078 36,000 2,148 0.0597 0.161 0.126 0.161 0.107 0.170 16,556 0.1297 8.82%
2005-09-22 0 0.068 0.057 0.069 0.030 0.068 816,000 36,178 0.0443 0.148 0.124 0.150 0.065 0.148 375,265 0.0964 -16.05%
2005-09-21 0 0.081 0.022 0.081 - - 0 0 - 0.176 0.048 0.176 - - 0 - 0.00%
2005-09-20 0 0.081 0.031 0.081 - - 0 0 - 0.176 0.067 0.176 - - 0 - -1.22%
2005-09-16 0 0.082 0.040 0.082 - - 0 0 - 0.178 0.087 0.178 - - 0 - 0.00%
2005-09-15 0 0.082 0.020 0.082 - - 0 0 - 0.178 0.043 0.178 - - 0 - -1.20%
2005-09-14 0 0.083 - 0.083 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2005-09-13 0 0.083 - 0.083 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2005-09-12 0 0.083 - 0.083 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2005-09-09 0 0.083 - 0.083 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2005-09-08 0 0.083 - 0.083 - - 0 0 - 0.180 - 0.180 - - 0 - -1.19%
2005-09-07 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-09-06 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-09-05 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-09-02 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-09-01 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-08-31 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-08-30 0 0.084 - 0.086 - - 0 0 - 0.183 - 0.187 - - 0 - 0.00%
2005-08-29 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-08-26 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-08-25 0 0.084 0.050 0.084 - - 0 0 - 0.183 0.109 0.183 - - 0 - 0.00%
2005-08-24 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-08-23 0 0.084 - 0.086 - - 0 0 - 0.183 - 0.187 - - 0 - 0.00%
2005-08-22 0 0.084 - 0.086 - - 0 0 - 0.183 - 0.187 - - 0 - 0.00%
2005-08-19 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-08-18 0 0.084 - 0.084 - - 0 0 - 0.183 - 0.183 - - 0 - -1.18%
2005-08-17 0 0.085 - 0.085 - - 0 0 - 0.185 - 0.185 - - 0 - -1.16%
2005-08-16 0 0.086 - 0.086 - - 0 0 - 0.187 - 0.187 - - 0 - -2.27%
2005-08-15 0 0.088 - 0.088 - - 0 0 - 0.191 - 0.191 - - 0 - -7.37%
2005-08-12 0 0.095 - 0.095 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2005-08-11 0 0.095 - 0.095 - - 0 0 - 0.207 - 0.207 - - 0 - -4.04%
2005-08-10 0 0.099 - 0.100 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2005-08-09 0 0.099 - 0.099 - - 0 0 - 0.215 - 0.215 - - 0 - -4.81%
2005-08-08 0 0.104 - 0.105 - - 0 0 - 0.226 - 0.228 - - 0 - 0.00%
2005-08-05 0 0.104 - 0.105 - - 0 0 - 0.226 - 0.228 - - 0 - 0.00%
2005-08-04 0 0.104 - 0.104 - - 0 0 - 0.226 - 0.226 - - 0 - -3.70%
2005-08-03 0 0.108 - 0.108 - - 0 0 - 0.235 - 0.235 - - 0 - -1.82%
2005-08-02 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - -3.51%
2005-08-01 0 0.114 - 0.114 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2005-07-29 0 0.114 - 0.115 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
2005-07-28 0 0.114 - 0.114 - - 0 0 - 0.248 - 0.248 - - 0 - -0.87%
2005-07-27 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2005-07-26 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2005-07-25 0 0.115 - 0.115 0.115 0.115 160,000 18,400 0.1150 0.250 - 0.250 0.250 0.250 73,581 0.2501 9.52%
2005-07-22 0 0.105 0.017 0.106 - - 0 0 - 0.228 0.037 0.230 - - 0 - 0.00%
2005-07-21 0 0.105 0.060 - - - 0 0 - 0.228 0.130 - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2005-06-24 0 0.105 0.093 0.105 0.105 0.105 100,000 10,500 0.1050 0.228 0.202 0.228 0.228 0.228 45,988 0.2283 5.00%
2005-06-23 0 0.100 0.092 0.102 - - 0 0 - 0.217 0.200 0.222 - - 0 - 0.00%
2005-06-22 0 0.100 0.095 0.105 - - 0 0 - 0.217 0.207 0.228 - - 0 - 0.00%
2005-06-21 0 0.100 0.100 0.101 0.095 0.095 200,000 19,000 0.0950 0.217 0.217 0.220 0.207 0.207 91,977 0.2066 1.01%
2005-06-20 0 0.099 0.095 0.102 0.099 0.099 400,000 39,600 0.0990 0.215 0.207 0.222 0.215 0.215 183,953 0.2153 0.00%
2005-06-17 0 0.099 0.099 0.104 0.098 0.098 200,000 19,600 0.0980 0.215 0.215 0.226 0.213 0.213 91,977 0.2131 -3.88%
2005-06-16 0 0.103 0.103 0.105 0.096 0.096 120,000 11,520 0.0960 0.224 0.224 0.228 0.209 0.209 55,186 0.2087 6.19%
2005-06-15 0 0.097 0.096 0.098 0.097 0.098 600,000 58,300 0.0972 0.211 0.209 0.213 0.211 0.213 275,930 0.2113 -1.02%
2005-06-14 0 0.098 0.096 0.105 - - 0 0 - 0.213 0.209 0.228 - - 0 - 0.00%
2005-06-13 0 0.098 0.096 0.105 - - 0 0 - 0.213 0.209 0.228 - - 0 - 0.00%
2005-06-10 0 0.098 0.096 0.105 0.098 0.100 400,000 39,500 0.0988 0.213 0.209 0.228 0.213 0.217 183,953 0.2147 -9.26%
2005-06-09 0 0.108 0.108 0.110 0.098 0.115 400,000 41,850 0.1046 0.235 0.235 0.239 0.213 0.250 183,953 0.2275 -1.82%
2005-06-08 0 0.110 0.110 - - - 0 0 - 0.239 0.239 - - - 0 - 14.58%
2005-06-07 0 0.096 0.096 0.110 0.096 0.100 270,000 26,520 0.0982 0.209 0.209 0.239 0.209 0.217 124,169 0.2136 -12.73%
2005-06-06 0 0.110 0.100 0.110 - - 0 0 - 0.239 0.217 0.239 - - 0 - 0.00%
2005-06-03 0 0.110 0.100 0.110 - - 0 0 - 0.239 0.217 0.239 - - 0 - 0.00%
2005-06-02 0 0.110 0.105 0.110 - - 0 0 - 0.239 0.228 0.239 - - 0 - -2.65%
2005-06-01 0 0.113 0.112 0.113 0.114 0.114 200,000 22,800 0.1140 0.246 0.244 0.246 0.248 0.248 91,977 0.2479 7.62%
2005-05-31 0 0.105 0.105 0.110 0.105 0.110 300,000 32,850 0.1095 0.228 0.228 0.239 0.228 0.239 137,965 0.2381 -8.70%
2005-05-30 0 0.115 0.115 0.125 0.115 0.115 80,000 9,200 0.1150 0.250 0.250 0.272 0.250 0.250 36,791 0.2501 -10.16%
2005-05-27 0 0.128 0.120 0.128 - - 0 0 - 0.278 0.261 0.278 - - 0 - -1.54%
2005-05-26 0 0.130 0.100 0.130 - - 0 0 - 0.283 0.217 0.283 - - 0 - -4.41%
2005-05-25 0 0.136 - 0.138 - - 0 0 - 0.296 - 0.300 - - 0 - 0.00%
2005-05-24 0 0.136 0.136 0.138 - - 0 0 - 0.296 0.296 0.300 - - 0 - 3.82%
2005-05-23 0 0.131 - 0.139 - - 0 0 - 0.285 - 0.302 - - 0 - 0.00%
2005-05-20 0 0.131 0.131 0.133 - - 0 0 - 0.285 0.285 0.289 - - 0 - 6.50%
2005-05-19 0 0.123 0.123 0.125 0.115 0.122 410,000 48,990 0.1195 0.267 0.267 0.272 0.250 0.265 188,552 0.2598 -5.38%
2005-05-18 0 0.130 - 0.135 - - 0 0 - 0.283 - 0.294 - - 0 - 0.00%
2005-05-17 0 0.130 0.130 0.132 - - 0 0 - 0.283 0.283 0.287 - - 0 - 6.56%
2005-05-13 0 0.122 0.122 0.125 0.122 0.122 10,000 1,220 0.1220 0.265 0.265 0.272 0.265 0.265 4,599 0.2653 5.17%
2005-05-12 0 0.116 0.116 - - - 0 0 - 0.252 0.252 - - - 0 - 4.50%
2005-05-11 0 0.111 0.105 - - - 0 0 - 0.241 0.228 - - - 0 - 0.00%
2005-05-10 0 0.111 0.105 0.120 - - 0 0 - 0.241 0.228 0.261 - - 0 - 0.00%
2005-05-09 0 0.111 0.111 - 0.103 0.103 130,000 13,390 0.1030 0.241 0.241 - 0.224 0.224 59,785 0.2240 0.91%
2005-05-06 0 0.110 0.103 0.110 - - 0 0 - 0.239 0.224 0.239 - - 0 - 0.00%
2005-05-05 0 0.110 - 0.120 0.110 0.110 220,000 24,200 0.1100 0.239 - 0.261 0.239 0.239 101,174 0.2392 0.00%
2005-05-04 0 0.110 0.110 0.122 0.110 0.110 180,000 19,800 0.1100 0.239 0.239 0.265 0.239 0.239 82,779 0.2392 -1.79%
2005-05-03 0 0.112 - 0.130 0.112 0.120 126,000 14,272 0.1133 0.244 - 0.283 0.244 0.261 57,945 0.2463 -6.67%
2005-04-29 0 0.120 0.115 0.120 0.120 0.120 300,000 36,000 0.1200 0.261 0.250 0.261 0.261 0.261 137,965 0.2609 0.00%
2005-04-28 0 0.120 - 0.137 - - 0 0 - 0.261 - 0.298 - - 0 - 0.00%
2005-04-27 0 0.120 0.106 - 0.120 0.120 100,000 12,000 0.1200 0.261 0.230 - 0.261 0.261 45,988 0.2609 5.26%
2005-04-26 0 0.114 0.114 - - - 0 0 - 0.248 0.248 - - - 0 - 7.55%
2005-04-25 0 0.106 0.098 - - - 0 0 - 0.230 0.213 - - - 0 - 0.00%
2005-04-22 0 0.106 0.116 - - - 0 0 - 0.230 0.252 - - - 0 - 0.00%
2005-04-21 0 0.106 0.116 0.122 0.106 0.116 116,000 13,356 0.1151 0.230 0.252 0.265 0.230 0.252 53,347 0.2504 -7.02%
2005-04-20 0 0.114 0.114 0.116 0.104 0.104 83,999 8,708 0.1037 0.248 0.248 0.252 0.226 0.226 38,630 0.2254 1.79%
2005-04-19 0 0.112 0.112 0.115 - - 0 0 - 0.244 0.244 0.250 - - 0 - 3.70%
2005-04-18 0 0.108 0.108 0.116 0.101 0.103 300,000 30,536 0.1018 0.235 0.235 0.252 0.220 0.224 137,965 0.2213 -1.82%
2005-04-15 0 0.110 0.110 0.117 0.107 0.110 150,000 16,140 0.1076 0.239 0.239 0.254 0.233 0.239 68,983 0.2340 -4.35%
2005-04-14 0 0.115 0.111 0.118 - - 0 0 - 0.250 0.241 0.257 - - 0 - 0.00%
2005-04-13 0 0.115 0.107 0.115 0.115 0.120 590,000 68,540 0.1162 0.250 0.233 0.250 0.250 0.261 271,331 0.2526 -5.74%
2005-04-12 0 0.122 0.121 0.123 0.122 0.130 490,000 60,400 0.1233 0.265 0.263 0.267 0.265 0.283 225,343 0.2680 -4.69%
2005-04-11 0 0.128 0.128 0.135 0.109 0.195 3,624,000 526,218 0.1452 0.278 0.278 0.294 0.237 0.424 1,666,619 0.3157 18.52%
2005-04-08 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2005-02-07 0 0.108 0.108 0.118 - - 0 0 - 0.235 0.235 0.257 - - 0 - 30.12%
2005-02-04 0 0.083 0.070 0.091 0.072 0.083 292,000 22,738 0.0779 0.180 0.152 0.198 0.157 0.180 134,286 0.1693 -7.78%
2005-02-03 0 0.090 0.090 0.102 0.084 0.084 700,000 58,800 0.0840 0.196 0.196 0.222 0.183 0.183 321,919 0.1827 11.11%
2005-02-02 0 0.081 0.081 0.083 0.066 0.077 300,000 21,590 0.0720 0.176 0.176 0.180 0.144 0.167 137,965 0.1565 22.73%
2005-02-01 0 0.066 0.064 0.083 0.066 0.083 2,150,000 168,482 0.0784 0.144 0.139 0.180 0.144 0.180 988,750 0.1704 -17.50%
2005-01-31 0 0.080 0.076 0.080 0.080 0.080 250,000 20,000 0.0800 0.174 0.165 0.174 0.174 0.174 114,971 0.1740 0.00%
2005-01-28 0 0.080 0.075 0.080 0.079 0.080 200,000 15,994 0.0800 0.174 0.163 0.174 0.172 0.174 91,977 0.1739 1.27%
2005-01-27 0 0.079 - 0.079 0.079 0.079 250,000 19,750 0.0790 0.172 - 0.172 0.172 0.172 114,971 0.1718 0.00%
2005-01-26 0 0.079 - 0.079 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2005-01-25 0 0.079 - 0.079 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2005-01-24 0 0.079 - 0.079 - - 30,000 2,370 0.0790 0.172 - 0.172 - - 13,797 0.1718 0.00%
2005-01-21 0 0.079 0.069 0.079 - - 0 0 - 0.172 0.150 0.172 - - 0 - 0.00%
2005-01-20 0 0.079 - 0.079 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2005-01-19 0 0.079 - 0.079 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2005-01-18 0 0.079 - 0.079 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2005-01-17 0 0.079 - 0.079 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2005-01-14 0 0.079 - 0.079 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2005-01-13 0 0.079 - 0.080 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
2005-01-12 0 0.079 - 0.080 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
2005-01-11 0 0.079 - 0.080 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
2005-01-10 0 0.079 - 0.080 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
2005-01-07 0 0.079 - 0.080 - - 0 0 - 0.172 - 0.174 - - 0 - 0.00%
2005-01-06 0 0.079 - 0.082 - - 0 0 - 0.172 - 0.178 - - 0 - 0.00%
2005-01-05 0 0.079 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2005-01-04 0 0.079 0.079 - - - 280,000 21,000 0.0750 0.172 0.172 - - - 128,767 0.1631 5.33%
2005-01-03 0 0.075 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2004-12-31 0 0.075 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2004-12-30 0 0.075 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2004-12-29 0 0.075 - 0.075 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2004-12-28 0 0.075 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2004-12-24 0 0.075 0.075 - - - 0 0 - 0.163 0.163 - - - 0 - 7.14%
2004-12-23 0 0.070 0.070 0.083 - - 0 0 - 0.152 0.152 0.180 - - 0 - 4.48%
2004-12-22 0 0.067 0.065 - 0.067 0.067 60,000 4,020 0.0670 0.146 0.141 - 0.146 0.146 27,593 0.1457 11.67%
2004-12-21 0 0.060 - 0.060 0.060 0.060 16,000 960 0.0600 0.130 - 0.130 0.130 0.130 7,358 0.1305 0.00%
2004-12-20 0 0.060 0.060 0.075 - - 0 0 - 0.130 0.130 0.163 - - 0 - 0.00%
2004-12-17 0 0.060 0.052 0.075 - - 0 0 - 0.130 0.113 0.163 - - 0 - 0.00%
2004-12-16 0 0.060 - 0.075 - - 0 0 - 0.130 - 0.163 - - 0 - 0.00%
2004-12-15 0 0.060 - 0.075 - - 0 0 - 0.130 - 0.163 - - 0 - 0.00%
2004-12-14 0 0.060 0.041 0.075 - - 0 0 - 0.130 0.089 0.163 - - 0 - 0.00%
2004-12-13 0 0.060 0.041 0.075 - - 0 0 - 0.130 0.089 0.163 - - 0 - 0.00%
2004-12-10 0 0.060 0.060 - 0.045 0.045 50,000 2,250 0.0450 0.130 0.130 - 0.098 0.098 22,994 0.0979 -10.45%
2004-12-09 0 0.067 0.046 - - - 0 0 - 0.146 0.100 - - - 0 - 0.00%
2004-12-08 0 0.067 0.046 - - - 0 0 - 0.146 0.100 - - - 0 - 0.00%
2004-12-07 0 0.067 0.059 0.067 - - 0 0 - 0.146 0.128 0.146 - - 0 - 0.00%
2004-12-06 0 0.067 0.046 0.070 - - 0 0 - 0.146 0.100 0.152 - - 0 - 0.00%
2004-12-03 0 0.067 0.047 0.077 - - 0 0 - 0.146 0.102 0.167 - - 0 - 0.00%
2004-12-02 0 0.067 0.050 0.077 - - 0 0 - 0.146 0.109 0.167 - - 0 - 0.00%
2004-12-01 0 0.067 0.050 0.077 - - 70,000 4,800 0.0686 0.146 0.109 0.167 - - 32,192 0.1491 0.00%
2004-11-30 0 0.067 0.067 - 0.059 0.059 20,000 1,180 0.0590 0.146 0.146 - 0.128 0.128 9,198 0.1283 31.37%
2004-11-29 0 0.051 0.051 - 0.050 0.050 10,000 500 0.0500 0.111 0.111 - 0.109 0.109 4,599 0.1087 -27.14%
2004-11-26 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-25 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-24 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-23 0 0.070 0.051 - - - 0 0 - 0.152 0.111 - - - 0 - 0.00%
2004-11-22 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-19 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-18 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-17 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-16 0 0.070 0.051 - - - 0 0 - 0.152 0.111 - - - 0 - 0.00%
2004-11-15 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-12 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-11 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-10 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-09 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-08 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-05 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-04 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-03 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-02 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-11-01 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-10-29 0 0.070 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-10-28 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-10-27 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-10-26 0 0.070 0.050 0.075 - - 0 0 - 0.152 0.109 0.163 - - 0 - 0.00%
2004-10-25 0 0.070 0.060 - - - 0 0 - 0.152 0.130 - - - 0 - 0.00%
2004-10-21 0 0.070 0.060 - - - 0 0 - 0.152 0.130 - - - 0 - 0.00%
2004-10-20 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-10-19 0 0.070 0.050 - - - 0 0 - 0.152 0.109 - - - 0 - 0.00%
2004-10-18 0 0.070 0.050 0.075 - - 0 0 - 0.152 0.109 0.163 - - 0 - 0.00%
2004-10-15 0 0.070 0.050 0.075 - - 0 0 - 0.152 0.109 0.163 - - 0 - 0.00%
2004-10-14 0 0.070 0.050 0.075 0.070 0.070 140,000 9,800 0.0700 0.152 0.109 0.163 0.152 0.152 64,384 0.1522 0.00%
2004-10-13 0 0.070 0.070 0.075 - - 0 0 - 0.152 0.152 0.163 - - 0 - 0.00%
2004-10-12 0 0.070 0.050 - - - 240,000 16,560 0.0690 0.152 0.109 - - - 110,372 0.1500 0.00%
2004-10-11 0 0.070 0.060 - - - 0 0 - 0.152 0.130 - - - 0 - 0.00%
2004-10-08 0 0.070 0.070 0.079 0.070 0.070 64,000 4,480 0.0700 0.152 0.152 0.172 0.152 0.152 29,433 0.1522 0.00%
2004-10-07 0 0.070 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-10-06 0 0.070 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-10-05 0 0.070 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-10-04 0 0.070 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-09-30 0 0.070 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-09-28 0 0.070 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-09-27 0 0.070 0.060 - - - 0 0 - 0.152 0.130 - - - 0 - 0.00%
2004-09-24 0 0.070 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-09-23 0 0.070 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2004-09-22 0 0.070 0.070 - 0.050 0.050 60,000 3,000 0.0500 0.152 0.152 - 0.109 0.109 27,593 0.1087 -6.67%
2004-09-21 0 0.075 0.050 - - - 0 0 - 0.163 0.109 - - - 0 - 0.00%
2004-09-20 0 0.075 0.051 - - - 0 0 - 0.163 0.111 - - - 0 - 0.00%
2004-09-17 0 0.075 0.050 0.080 - - 0 0 - 0.163 0.109 0.174 - - 0 - 0.00%
2004-09-16 0 0.075 0.050 0.081 - - 0 0 - 0.163 0.109 0.176 - - 0 - 0.00%
2004-09-15 0 0.075 - 0.081 - - 0 0 - 0.163 - 0.176 - - 0 - 0.00%
2004-09-14 0 0.075 - 0.081 - - 0 0 - 0.163 - 0.176 - - 0 - 0.00%
2004-09-13 0 0.075 0.050 0.081 - - 0 0 - 0.163 0.109 0.176 - - 0 - 0.00%
2004-09-10 0 0.075 0.050 0.081 - - 0 0 - 0.163 0.109 0.176 - - 0 - 0.00%
2004-09-09 0 0.075 0.050 0.082 - - 0 0 - 0.163 0.109 0.178 - - 0 - 0.00%
2004-09-08 0 0.075 - 0.082 - - 0 0 - 0.163 - 0.178 - - 0 - 0.00%
2004-09-07 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-09-06 0 0.075 - 0.082 - - 0 0 - 0.163 - 0.178 - - 0 - 0.00%
2004-09-03 0 0.075 0.051 0.082 - - 0 0 - 0.163 0.111 0.178 - - 0 - 0.00%
2004-09-02 0 0.075 0.050 0.082 - - 0 0 - 0.163 0.109 0.178 - - 0 - 0.00%
2004-09-01 0 0.075 0.065 0.082 - - 0 0 - 0.163 0.141 0.178 - - 0 - 0.00%
2004-08-31 0 0.075 0.050 0.080 - - 0 0 - 0.163 0.109 0.174 - - 0 - 0.00%
2004-08-30 0 0.075 - 0.075 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2004-08-27 0 0.075 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2004-08-26 0 0.075 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2004-08-25 0 0.075 - 0.075 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
2004-08-24 0 0.075 0.065 0.080 - - 0 0 - 0.163 0.141 0.174 - - 0 - 0.00%
2004-08-23 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-08-20 0 0.075 0.069 0.080 - - 100,000 6,900 0.0690 0.163 0.150 0.174 - - 45,988 0.1500 0.00%
2004-08-19 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-08-18 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-08-17 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-08-16 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-08-13 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-08-12 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-08-11 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-08-10 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-08-09 0 0.075 0.065 0.080 - - 0 0 - 0.163 0.141 0.174 - - 0 - 0.00%
2004-08-06 0 0.075 - 0.080 - - 0 0 - 0.163 - 0.174 - - 0 - 0.00%
2004-08-05 0 0.075 - 0.079 - - 0 0 - 0.163 - 0.172 - - 0 - 0.00%
2004-08-04 0 0.075 - 0.079 - - 0 0 - 0.163 - 0.172 - - 0 - 0.00%
2004-08-03 0 0.075 - 0.079 - - 0 0 - 0.163 - 0.172 - - 0 - 0.00%
2004-08-02 0 0.075 - 0.079 - - 0 0 - 0.163 - 0.172 - - 0 - 0.00%
2004-07-30 0 0.075 0.077 0.078 0.072 0.075 200,000 14,700 0.0735 0.163 0.167 0.170 0.157 0.163 91,977 0.1598 10.29%
2004-07-29 0 0.068 0.065 0.072 - - 0 0 - 0.148 0.141 0.157 - - 0 - 0.00%
2004-07-28 0 0.068 0.065 - 0.068 0.068 236,000 16,048 0.0680 0.148 0.141 - 0.148 0.148 108,533 0.1479 -4.23%
2004-07-27 0 0.071 0.065 0.079 - - 0 0 - 0.154 0.141 0.172 - - 0 - 0.00%
2004-07-26 0 0.071 0.065 - - - 0 0 - 0.154 0.141 - - - 0 - 0.00%
2004-07-23 0 0.071 0.065 - - - 0 0 - 0.154 0.141 - - - 0 - 0.00%
2004-07-22 0 0.071 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2004-07-21 0 0.071 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2004-07-20 0 0.071 - 0.079 - - 0 0 - 0.154 - 0.172 - - 0 - 0.00%
2004-07-19 0 0.071 0.071 0.075 - - 0 0 - 0.154 0.154 0.163 - - 0 - 9.23%
2004-07-16 0 0.065 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2004-07-15 0 0.065 0.060 0.070 0.065 0.065 440,000 28,600 0.0650 0.141 0.130 0.152 0.141 0.141 202,349 0.1413 -7.14%
2004-07-14 0 0.070 - 0.070 - - 0 0 - 0.152 - 0.152 - - 0 - -10.26%
2004-07-13 0 0.078 - 0.083 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2004-07-12 0 0.078 0.038 0.083 0.078 0.083 360,000 28,480 0.0791 0.170 0.083 0.180 0.170 0.180 165,558 0.1720 -6.02%
2004-07-09 0 0.083 0.075 0.083 0.080 0.083 928,000 75,824 0.0817 0.180 0.163 0.180 0.174 0.180 426,772 0.1777 -2.35%
2004-07-08 0 0.085 0.083 0.089 0.085 0.085 300,000 25,500 0.0850 0.185 0.180 0.194 0.185 0.185 137,965 0.1848 -8.60%
2004-07-07 0 0.093 - 0.093 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2004-07-06 0 0.093 - 0.093 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2004-07-05 0 0.093 - 0.093 - - 0 0 - 0.202 - 0.202 - - 0 - -1.06%
2004-07-02 0 0.094 - 0.094 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
2004-06-30 0 0.094 0.094 0.095 0.087 0.087 220,000 19,120 0.0869 0.204 0.204 0.207 0.189 0.189 101,174 0.1890 6.82%
2004-06-29 0 0.088 - 0.094 - - 0 0 - 0.191 - 0.204 - - 0 - 0.00%
2004-06-28 0 0.088 0.088 - - - 0 0 - 0.191 0.191 - - - 0 - 10.00%
2004-06-25 0 0.080 0.080 - 0.080 0.080 30,000 2,400 0.0800 0.174 0.174 - 0.174 0.174 13,797 0.1740 -11.11%
2004-06-24 0 0.090 - 0.090 0.090 0.090 300,000 27,000 0.0900 0.196 - 0.196 0.196 0.196 137,965 0.1957 -5.26%
2004-06-23 0 0.095 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2004-06-21 0 0.095 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2004-06-18 0 0.095 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2004-06-17 0 0.095 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2004-06-16 0 0.095 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2004-06-15 0 0.095 - 0.095 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2004-06-14 0 0.095 - 0.095 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2004-06-11 0 0.095 - 0.095 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2004-06-10 0 0.095 - 0.100 - - 0 0 - 0.207 - 0.217 - - 0 - 0.00%
2004-06-09 0 0.095 0.090 0.100 0.095 0.095 290,000 27,550 0.0950 0.207 0.196 0.217 0.207 0.207 133,366 0.2066 -9.52%
2004-06-08 0 0.105 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2004-06-07 0 0.105 0.101 0.110 0.105 0.105 20,000 2,100 0.1050 0.228 0.220 0.239 0.228 0.228 9,198 0.2283 -4.55%
2004-06-04 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - -4.35%
2004-06-03 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2004-06-02 0 0.115 - 0.118 - - 0 0 - 0.250 - 0.257 - - 0 - 0.00%
2004-06-01 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - -11.54%
2004-05-31 0 0.130 0.130 - 0.104 0.104 80,000 8,320 0.1040 0.283 0.283 - 0.226 0.226 36,791 0.2261 30.00%
2004-05-28 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2004-05-27 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2004-05-25 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2004-05-24 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2004-05-21 0 0.100 - 0.108 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2004-05-20 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2004-05-19 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2004-05-18 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2004-05-17 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2004-05-14 0 0.100 - 0.100 0.100 0.100 688,000 68,800 0.1000 0.217 - 0.217 0.217 0.217 316,400 0.2174 -22.48%
2004-05-13 0 0.129 - 0.129 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2004-05-12 0 0.129 - 0.129 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2004-05-11 0 0.129 - 0.129 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2004-05-10 0 0.129 - 0.129 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
2004-05-07 0 0.129 - 0.129 - - 0 0 - 0.281 - 0.281 - - 0 - -0.77%
2004-05-06 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2004-05-05 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2004-05-04 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2004-05-03 0 0.130 - 0.130 0.130 0.130 20,000 2,600 0.1300 0.283 - 0.283 0.283 0.283 9,198 0.2827 0.00%
2004-04-30 0 0.130 0.130 - - - 0 0 - 0.283 0.283 - - - 0 - 62.50%
2004-04-29 0 0.080 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2004-04-28 0 0.080 - 0.083 - - 0 0 - 0.174 - 0.180 - - 0 - 0.00%
2004-04-27 0 0.080 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2004-04-26 0 0.080 - 0.086 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
2004-04-23 0 0.080 - 0.084 - - 0 0 - 0.174 - 0.183 - - 0 - 0.00%
2004-04-22 0 0.080 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2004-04-21 0 0.080 - 0.084 - - 0 0 - 0.174 - 0.183 - - 0 - 0.00%
2004-04-20 0 0.080 - 0.086 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
2004-04-19 0 0.080 - 0.086 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
2004-04-16 0 0.080 - 0.086 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
2004-04-15 0 0.080 - 0.086 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
2004-04-14 0 0.080 - 0.083 - - 0 0 - 0.174 - 0.180 - - 0 - 0.00%
2004-04-13 0 0.080 - 0.086 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
2004-04-08 0 0.080 - 0.085 - - 0 0 - 0.174 - 0.185 - - 0 - 0.00%
2004-04-07 0 0.080 - 0.086 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
2004-04-06 0 0.080 - 0.086 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
2004-04-02 0 0.080 - 0.086 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
2004-04-01 0 0.080 0.049 0.086 - - 0 0 - 0.174 0.107 0.187 - - 0 - 0.00%
2004-03-31 0 0.080 - 0.080 - - 0 0 - 0.174 - 0.174 - - 0 - -5.88%
2004-03-30 0 0.085 - 0.090 - - 0 0 - 0.185 - 0.196 - - 0 - 0.00%
2004-03-29 0 0.085 - 0.085 - - 0 0 - 0.185 - 0.185 - - 0 - -1.16%
2004-03-26 0 0.086 - 0.089 - - 0 0 - 0.187 - 0.194 - - 0 - 0.00%
2004-03-25 0 0.086 - 0.090 - - 0 0 - 0.187 - 0.196 - - 0 - 0.00%
2004-03-24 0 0.086 0.042 0.094 - - 0 0 - 0.187 0.091 0.204 - - 0 - 0.00%
2004-03-23 0 0.086 - 0.094 - - 0 0 - 0.187 - 0.204 - - 0 - 0.00%
2004-03-22 0 0.086 0.041 0.090 - - 0 0 - 0.187 0.089 0.196 - - 0 - 0.00%
2004-03-19 0 0.086 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-18 0 0.086 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-17 0 0.086 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-16 0 0.086 - 0.090 - - 0 0 - 0.187 - 0.196 - - 0 - 0.00%
2004-03-15 0 0.086 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-12 0 0.086 - 0.086 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2004-03-11 0 0.086 0.052 0.090 - - 0 0 - 0.187 0.113 0.196 - - 0 - 0.00%
2004-03-10 0 0.086 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
2004-03-09 0 0.086 - 0.094 - - 0 0 - 0.187 - 0.204 - - 0 - 0.00%
2004-03-08 0 0.086 - 0.094 - - 0 0 - 0.187 - 0.204 - - 0 - 0.00%
2004-03-05 0 0.086 - 0.094 - - 0 0 - 0.187 - 0.204 - - 0 - 0.00%
2004-03-04 0 0.086 - 0.094 - - 0 0 - 0.187 - 0.204 - - 0 - 0.00%
2004-03-03 0 0.086 - 0.094 - - 0 0 - 0.187 - 0.204 - - 0 - 0.00%
2004-03-02 0 0.086 0.061 0.094 - - 0 0 - 0.187 0.133 0.204 - - 0 - 0.00%
2004-03-01 0 0.086 - 0.094 - - 0 0 - 0.187 - 0.204 - - 0 - 0.00%
2004-02-27 0 0.086 - 0.094 - - 0 0 - 0.187 - 0.204 - - 0 - 0.00%
2004-02-26 0 0.086 0.086 - 0.072 0.072 30,000 2,160 0.0720 0.187 0.187 - 0.157 0.157 13,797 0.1566 7.50%
2004-02-25 0 0.080 0.063 - - - 0 0 - 0.174 0.137 - - - 0 - 0.00%
2004-02-24 0 0.080 0.061 - 0.080 0.080 50,000 4,000 0.0800 0.174 0.133 - 0.174 0.174 22,994 0.1740 -11.11%
2004-02-23 0 0.090 0.060 - - - 0 0 - 0.196 0.130 - - - 0 - 0.00%
2004-02-20 0 0.090 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2004-02-19 0 0.090 0.090 0.100 0.090 0.100 300,000 29,500 0.0983 0.196 0.196 0.217 0.196 0.217 137,965 0.2138 -4.26%
2004-02-18 0 0.094 0.070 0.100 - - 0 0 - 0.204 0.152 0.217 - - 0 - 0.00%
2004-02-17 0 0.094 - 0.100 - - 0 0 - 0.204 - 0.217 - - 0 - 0.00%
2004-02-16 0 0.094 0.070 0.100 - - 0 0 - 0.204 0.152 0.217 - - 0 - 0.00%
2004-02-13 0 0.094 - 0.100 - - 0 0 - 0.204 - 0.217 - - 0 - 0.00%
2004-02-12 0 0.094 0.070 0.100 - - 0 0 - 0.204 0.152 0.217 - - 0 - 0.00%
2004-02-11 0 0.094 0.061 0.100 - - 0 0 - 0.204 0.133 0.217 - - 0 - 0.00%
2004-02-10 0 0.094 0.061 0.100 - - 0 0 - 0.204 0.133 0.217 - - 0 - 0.00%
2004-02-09 0 0.094 0.050 0.100 - - 0 0 - 0.204 0.109 0.217 - - 0 - 0.00%
2004-02-06 0 0.094 0.060 0.100 - - 0 0 - 0.204 0.130 0.217 - - 0 - 0.00%
2004-02-05 0 0.094 0.060 0.100 - - 1,600 150 0.0938 0.204 0.130 0.217 - - 736 0.2039 0.00%
2004-02-04 0 0.094 - 0.100 - - 0 0 - 0.204 - 0.217 - - 0 - 0.00%
2004-02-03 0 0.094 0.060 0.100 - - 0 0 - 0.204 0.130 0.217 - - 0 - 0.00%
2004-02-02 0 0.094 0.051 0.100 - - 0 0 - 0.204 0.111 0.217 - - 0 - 0.00%
2004-01-30 0 0.094 - 0.094 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
2004-01-29 0 0.094 0.094 0.100 0.086 0.086 130,000 11,180 0.0860 0.204 0.204 0.217 0.187 0.187 59,785 0.1870 9.30%
2004-01-28 0 0.086 - 0.086 - - 0 0 - 0.187 - 0.187 - - 0 - -4.44%
2004-01-27 0 0.090 0.077 0.090 - - 0 0 - 0.196 0.167 0.196 - - 0 - -5.26%
2004-01-26 0 0.095 0.075 0.095 - - 0 0 - 0.207 0.163 0.207 - - 0 - -5.00%
2004-01-21 0 0.100 0.050 0.100 - - 0 0 - 0.217 0.109 0.217 - - 0 - 0.00%
2004-01-20 0 0.100 0.060 0.100 - - 0 0 - 0.217 0.130 0.217 - - 0 - 0.00%
2004-01-19 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2004-01-16 0 0.100 0.072 0.100 0.072 0.100 24,000 1,784 0.0743 0.217 0.157 0.217 0.157 0.217 11,037 0.1616 0.00%
2004-01-15 0 0.100 - 0.104 - - 0 0 - 0.217 - 0.226 - - 0 - 0.00%
2004-01-14 0 0.100 0.100 0.103 0.100 0.100 320,000 32,000 0.1000 0.217 0.217 0.224 0.217 0.217 147,163 0.2174 0.00%
2004-01-13 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2004-01-12 0 0.100 0.100 0.111 0.100 0.100 20,000 2,000 0.1000 0.217 0.217 0.241 0.217 0.217 9,198 0.2174 -2.91%
2004-01-09 0 0.103 0.070 0.103 0.090 0.103 250,000 22,786 0.0911 0.224 0.152 0.224 0.196 0.224 114,971 0.1982 15.73%
2004-01-08 0 0.089 0.050 0.089 - - 0 0 - 0.194 0.109 0.194 - - 0 - -1.11%
2004-01-07 0 0.090 0.045 0.090 - - 0 0 - 0.196 0.098 0.196 - - 0 - 0.00%
2004-01-06 0 0.090 0.040 0.090 - - 0 0 - 0.196 0.087 0.196 - - 0 - 0.00%
2004-01-05 0 0.090 0.040 0.090 - - 0 0 - 0.196 0.087 0.196 - - 0 - 0.00%
2004-01-02 0 0.090 0.051 0.092 - - 0 0 - 0.196 0.111 0.200 - - 0 - 0.00%
2003-12-31 0 0.090 0.040 0.092 - - 0 0 - 0.196 0.087 0.200 - - 0 - 0.00%
2003-12-30 0 0.090 0.040 0.090 - - 0 0 - 0.196 0.087 0.196 - - 0 - 0.00%
2003-12-29 0 0.090 0.040 0.092 - - 0 0 - 0.196 0.087 0.200 - - 0 - 0.00%
2003-12-24 0 0.090 0.040 0.092 - - 0 0 - 0.196 0.087 0.200 - - 0 - 0.00%
2003-12-23 0 0.090 0.040 0.092 - - 0 0 - 0.196 0.087 0.200 - - 0 - 0.00%
2003-12-22 0 0.090 0.040 0.092 - - 0 0 - 0.196 0.087 0.200 - - 0 - 0.00%
2003-12-19 0 0.090 0.050 0.090 - - 0 0 - 0.196 0.109 0.196 - - 0 - 0.00%
2003-12-18 0 0.090 0.045 0.090 - - 0 0 - 0.196 0.098 0.196 - - 0 - -2.17%
2003-12-17 0 0.092 - 0.092 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2003-12-16 0 0.092 - 0.092 0.075 0.092 388,000 30,834 0.0795 0.200 - 0.200 0.163 0.200 178,435 0.1728 15.00%
2003-12-15 0 0.080 0.080 0.092 0.080 0.080 236,000 18,880 0.0800 0.174 0.174 0.200 0.174 0.174 108,533 0.1740 -5.88%
2003-12-12 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-12-11 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-12-10 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-12-09 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-12-08 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-12-05 0 0.085 0.054 0.092 - - 0 0 - 0.185 0.117 0.200 - - 0 - 0.00%
2003-12-04 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-12-03 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-12-02 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-12-01 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-11-28 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-11-27 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-11-26 0 0.085 - 0.090 - - 0 0 - 0.185 - 0.196 - - 0 - 0.00%
2003-11-25 0 0.085 - 0.090 - - 0 0 - 0.185 - 0.196 - - 0 - 0.00%
2003-11-24 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-21 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-11-20 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-19 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-18 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-17 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-14 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-13 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-12 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-11 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-10 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-07 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-06 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-05 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-04 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-11-03 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-10-31 0 0.085 - 0.093 - - 0 0 - 0.185 - 0.202 - - 0 - 0.00%
2003-10-30 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-10-29 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-10-28 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-10-27 0 0.085 - 0.092 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2003-10-24 0 0.085 - 0.100 - - 0 0 - 0.185 - 0.217 - - 0 - 0.00%
2003-10-23 0 0.085 - 0.100 - - 0 0 - 0.185 - 0.217 - - 0 - 0.00%
2003-10-22 0 0.085 0.061 0.100 - - 0 0 - 0.185 0.133 0.217 - - 0 - 0.00%
2003-10-21 0 0.085 - 0.100 - - 0 0 - 0.185 - 0.217 - - 0 - 0.00%
2003-10-20 0 0.085 - 0.100 - - 0 0 - 0.185 - 0.217 - - 0 - 0.00%
2003-10-17 0 0.085 - 0.094 - - 0 0 - 0.185 - 0.204 - - 0 - 0.00%
2003-10-16 0 0.085 - 0.100 - - 0 0 - 0.185 - 0.217 - - 0 - 0.00%
2003-10-15 0 0.085 - 0.085 0.085 0.085 4,000 340 0.0850 0.185 - 0.185 0.185 0.185 1,840 0.1848 16.44%
2003-10-14 0 0.073 0.073 0.094 - - 0 0 - 0.159 0.159 0.204 - - 0 - 32.73%
2003-10-13 0 0.055 0.055 0.069 0.051 0.052 200,000 10,300 0.0515 0.120 0.120 0.150 0.111 0.113 91,977 0.1120 3.77%
2003-10-10 0 0.053 0.053 0.095 - - 0 0 - 0.115 0.115 0.207 - - 0 - 6.00%
2003-10-09 0 0.050 0.050 0.108 0.050 0.050 40,000 2,000 0.0500 0.109 0.109 0.235 0.109 0.109 18,395 0.1087 -50.00%
2003-10-08 0 0.100 - 0.108 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2003-10-07 0 0.100 0.051 0.107 - - 0 0 - 0.217 0.111 0.233 - - 0 - 0.00%
2003-10-06 0 0.100 0.050 0.108 - - 0 0 - 0.217 0.109 0.235 - - 0 - 0.00%
2003-10-03 0 0.100 0.041 - - - 0 0 - 0.217 0.089 - - - 0 - 0.00%
2003-10-02 0 0.100 0.050 0.108 - - 0 0 - 0.217 0.109 0.235 - - 0 - 0.00%
2003-09-30 0 0.100 - 0.108 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2003-09-29 0 0.100 0.056 0.108 - - 0 0 - 0.217 0.122 0.235 - - 0 - 0.00%
2003-09-26 0 0.100 0.055 0.110 - - 0 0 - 0.217 0.120 0.239 - - 0 - 0.00%
2003-09-25 0 0.100 0.051 0.108 0.100 0.100 508,000 50,800 0.1000 0.217 0.111 0.235 0.217 0.217 233,621 0.2174 0.00%
2003-09-24 0 0.100 0.040 0.100 - - 0 0 - 0.217 0.087 0.217 - - 0 - -9.09%
2003-09-23 0 0.110 0.050 0.110 - - 0 0 - 0.239 0.109 0.239 - - 0 - 0.00%
2003-09-22 0 0.110 0.040 0.110 - - 0 0 - 0.239 0.087 0.239 - - 0 - 0.00%
2003-09-19 0 0.110 0.040 0.110 - - 0 0 - 0.239 0.087 0.239 - - 0 - 0.00%
2003-09-18 0 0.110 0.040 0.115 - - 0 0 - 0.239 0.087 0.250 - - 0 - 0.00%
2003-09-17 0 0.110 0.041 0.118 - - 0 0 - 0.239 0.089 0.257 - - 0 - 0.00%
2003-09-16 0 0.110 0.040 0.120 - - 0 0 - 0.239 0.087 0.261 - - 0 - 0.00%
2003-09-15 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2003-09-11 0 0.110 - 0.110 0.110 0.110 202,000 22,220 0.1100 0.239 - 0.239 0.239 0.239 92,897 0.2392 0.92%
2003-09-10 0 0.109 - 0.109 0.107 0.120 420,000 46,888 0.1116 0.237 - 0.237 0.233 0.261 193,151 0.2428 0.00%
2003-09-09 0 0.109 - 0.110 0.109 0.135 496,000 56,550 0.1140 0.237 - 0.239 0.237 0.294 228,102 0.2479 -0.91%
2003-09-08 0 0.110 0.110 0.112 0.100 0.130 1,534,000 184,290 0.1201 0.239 0.239 0.244 0.217 0.283 705,462 0.2612 0.00%
2003-09-05 0 0.110 0.095 0.110 0.078 0.110 374,000 32,556 0.0870 0.239 0.207 0.239 0.170 0.239 171,997 0.1893 61.76%
2003-09-04 0 0.068 0.060 - - - 0 0 - 0.148 0.130 - - - 0 - 0.00%
2003-09-03 0 0.068 0.051 0.076 - - 0 0 - 0.148 0.111 0.165 - - 0 - 0.00%
2003-09-02 0 0.068 - 0.076 - - 0 0 - 0.148 - 0.165 - - 0 - 0.00%
2003-09-01 0 0.068 - 0.076 - - 100,000 7,600 0.0760 0.148 - 0.165 - - 45,988 0.1653 0.00%
2003-08-29 0 0.068 0.064 - 0.064 0.074 602,000 39,156 0.0650 0.148 0.139 - 0.139 0.161 276,850 0.1414 -8.11%
2003-08-28 0 0.074 0.050 0.074 0.040 0.074 220,000 11,666 0.0530 0.161 0.109 0.161 0.087 0.161 101,174 0.1153 2.78%
2003-08-27 0 0.072 0.040 0.075 - - 0 0 - 0.157 0.087 0.163 - - 0 - 0.00%
2003-08-26 0 0.072 0.040 0.072 - - 0 0 - 0.157 0.087 0.157 - - 0 - 0.00%
2003-08-25 0 0.072 0.040 0.079 - - 0 0 - 0.157 0.087 0.172 - - 0 - 0.00%
2003-08-22 0 0.072 0.045 0.079 - - 0 0 - 0.157 0.098 0.172 - - 0 - 0.00%
2003-08-21 0 0.072 - 0.079 - - 0 0 - 0.157 - 0.172 - - 0 - 0.00%
2003-08-20 0 0.072 - 0.080 - - 0 0 - 0.157 - 0.174 - - 0 - 0.00%
2003-08-19 0 0.072 0.041 0.079 - - 0 0 - 0.157 0.089 0.172 - - 0 - 0.00%
2003-08-18 0 0.072 0.041 0.079 - - 0 0 - 0.157 0.089 0.172 - - 0 - 0.00%
2003-08-15 0 0.072 - 0.079 - - 0 0 - 0.157 - 0.172 - - 0 - 0.00%
2003-08-14 0 0.072 - 0.079 0.072 0.072 300,000 21,600 0.0720 0.157 - 0.172 0.157 0.157 137,965 0.1566 1.41%
2003-08-13 0 0.071 - 0.079 - - 0 0 - 0.154 - 0.172 - - 0 - 0.00%
2003-08-12 0 0.071 - 0.079 - - 0 0 - 0.154 - 0.172 - - 0 - 0.00%
2003-08-11 0 0.071 0.055 0.071 0.066 0.071 710,000 48,530 0.0684 0.154 0.120 0.154 0.144 0.154 326,517 0.1486 22.41%
2003-08-08 0 0.058 0.052 0.066 - - 0 0 - 0.126 0.113 0.144 - - 0 - 0.00%
2003-08-07 0 0.058 0.052 0.063 - - 0 0 - 0.126 0.113 0.137 - - 0 - 0.00%
2003-08-06 0 0.058 0.058 0.062 0.058 0.058 40,000 2,320 0.0580 0.126 0.126 0.135 0.126 0.126 18,395 0.1261 16.00%
2003-08-05 0 0.050 0.046 - - - 0 0 - 0.109 0.100 - - - 0 - 0.00%
2003-08-04 0 0.050 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-08-01 0 0.050 0.045 0.058 - - 0 0 - 0.109 0.098 0.126 - - 0 - 0.00%
2003-07-31 0 0.050 0.042 0.058 - - 0 0 - 0.109 0.091 0.126 - - 0 - 0.00%
2003-07-30 0 0.050 0.030 - - - 0 0 - 0.109 0.065 - - - 0 - 0.00%
2003-07-29 0 0.050 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-07-28 0 0.050 0.042 0.058 - - 0 0 - 0.109 0.091 0.126 - - 0 - 0.00%
2003-07-25 0 0.050 0.030 - - - 0 0 - 0.109 0.065 - - - 0 - 0.00%
2003-07-24 0 0.050 - 0.058 - - 0 0 - 0.109 - 0.126 - - 0 - 0.00%
2003-07-23 0 0.050 0.042 - - - 0 0 - 0.109 0.091 - - - 0 - 0.00%
2003-07-22 0 0.050 0.042 - - - 0 0 - 0.109 0.091 - - - 0 - 0.00%
2003-07-21 0 0.050 0.025 - - - 0 0 - 0.109 0.054 - - - 0 - 0.00%
2003-07-18 0 0.050 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2003-07-17 0 0.050 0.044 - - - 0 0 - 0.109 0.096 - - - 0 - 0.00%
2003-07-16 0 0.050 0.042 0.050 0.050 0.050 150,000 7,500 0.0500 0.109 0.091 0.109 0.109 0.109 68,983 0.1087 0.00%
2003-07-15 0 0.050 0.050 0.060 - - 0 0 - 0.109 0.109 0.130 - - 0 - 0.00%
2003-07-14 0 0.050 0.045 - 0.050 0.055 780,000 40,300 0.0517 0.109 0.098 - 0.109 0.120 358,709 0.1123 -9.09%
2003-07-11 0 0.055 0.020 0.060 - - 0 0 - 0.120 0.043 0.130 - - 0 - 0.00%
2003-07-10 0 0.055 0.020 0.060 - - 0 0 - 0.120 0.043 0.130 - - 0 - 0.00%
2003-07-09 0 0.055 - 0.060 - - 0 0 - 0.120 - 0.130 - - 0 - 0.00%
2003-07-08 0 0.055 - 0.065 - - 0 0 - 0.120 - 0.141 - - 0 - 0.00%
2003-07-07 0 0.055 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2003-07-04 1 0.055 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2003-07-03 1 0.055 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2003-07-02 1 0.055 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2003-06-30 0 0.055 0.055 0.058 0.055 0.058 62,000 3,500 0.0565 0.120 0.120 0.126 0.120 0.126 28,513 0.1228 -24.66%
2003-06-27 0 0.073 0.030 - - - 0 0 - 0.159 0.065 - - - 0 - 0.00%
2003-06-26 0 0.073 0.026 - - - 0 0 - 0.159 0.057 - - - 0 - 0.00%
2003-06-25 0 0.073 0.030 0.073 - - 0 0 - 0.159 0.065 0.159 - - 0 - -2.67%
2003-06-24 0 0.075 0.030 - - - 0 0 - 0.163 0.065 - - - 0 - 0.00%
2003-06-23 0 0.075 0.035 - - - 0 0 - 0.163 0.076 - - - 0 - 0.00%
2003-06-20 0 0.075 0.035 - - - 0 0 - 0.163 0.076 - - - 0 - 0.00%
2003-06-19 0 0.075 0.051 0.075 - - 0 0 - 0.163 0.111 0.163 - - 0 - -1.32%
2003-06-18 0 0.076 0.035 - - - 0 0 - 0.165 0.076 - - - 0 - 0.00%
2003-06-17 0 0.076 0.045 0.076 - - 0 0 - 0.165 0.098 0.165 - - 0 - -3.80%
2003-06-16 0 0.079 0.040 0.079 0.070 0.079 92,000 6,458 0.0702 0.172 0.087 0.172 0.152 0.172 42,309 0.1526 -1.25%
2003-06-13 0 0.080 - 0.080 - - 0 0 - 0.174 - 0.174 - - 0 - -5.88%
2003-06-12 0 0.085 - 0.091 - - 0 0 - 0.185 - 0.198 - - 0 - 0.00%
2003-06-11 0 0.085 0.076 0.085 0.071 0.088 190,000 15,012 0.0790 0.185 0.165 0.185 0.154 0.191 87,378 0.1718 34.92%
2003-06-10 0 0.063 0.058 - 0.063 0.063 100,000 6,300 0.0630 0.137 0.126 - 0.137 0.137 45,988 0.1370 0.00%
2003-06-09 0 0.063 0.058 - - - 0 0 - 0.137 0.126 - - - 0 - 0.00%
2003-06-06 0 0.063 0.063 - 0.062 0.062 120,000 7,440 0.0620 0.137 0.137 - 0.135 0.135 55,186 0.1348 -10.00%
2003-06-05 0 0.070 0.062 - - - 1,150,000 80,500 0.0700 0.152 0.135 - - - 528,866 0.1522 0.00%
2003-06-03 0 0.070 0.062 - - - 0 0 - 0.152 0.135 - - - 0 - 0.00%
2003-06-02 0 0.070 0.050 0.090 0.070 0.070 100,000 7,000 0.0700 0.152 0.109 0.196 0.152 0.152 45,988 0.1522 -25.53%
2003-05-30 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-29 0 0.094 0.040 0.100 - - 0 0 - 0.204 0.087 0.217 - - 0 - 0.00%
2003-05-28 0 0.094 0.037 0.098 - - 0 0 - 0.204 0.080 0.213 - - 0 - 0.00%
2003-05-27 0 0.094 0.038 0.098 - - 0 0 - 0.204 0.083 0.213 - - 0 - 0.00%
2003-05-26 0 0.094 - 0.098 - - 0 0 - 0.204 - 0.213 - - 0 - 0.00%
2003-05-23 0 0.094 0.094 0.098 0.094 0.094 94,000 8,836 0.0940 0.204 0.204 0.213 0.204 0.204 43,229 0.2044 0.00%
2003-05-22 0 0.094 - 0.098 - - 0 0 - 0.204 - 0.213 - - 0 - 0.00%
2003-05-21 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-20 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-19 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-16 0 0.094 - 0.098 - - 0 0 - 0.204 - 0.213 - - 0 - 0.00%
2003-05-15 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-14 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-13 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-12 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-09 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-07 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-06 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-05 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-05-02 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-30 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-29 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-28 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-25 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-24 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-23 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-22 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-17 0 0.094 - 0.102 - - 0 0 - 0.204 - 0.222 - - 0 - 0.00%
2003-04-16 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-15 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-14 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-11 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-10 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-09 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-08 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-07 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-04 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-03 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-02 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-04-01 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-03-31 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-03-28 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-03-27 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-03-26 0 0.094 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2003-03-25 0 0.094 - 0.094 - - 0 0 - 0.204 - 0.204 - - 0 - -2.08%
2003-03-24 0 0.096 - 0.104 - - 0 0 - 0.209 - 0.226 - - 0 - 0.00%
2003-03-21 0 0.096 - 0.104 - - 0 0 - 0.209 - 0.226 - - 0 - 0.00%
2003-03-20 0 0.096 - 0.104 - - 0 0 - 0.209 - 0.226 - - 0 - 0.00%
2003-03-19 0 0.096 - 0.104 0.096 0.096 550,000 52,800 0.0960 0.209 - 0.226 0.209 0.209 252,936 0.2087 0.00%
2003-03-18 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-03-17 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-03-14 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-03-13 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-03-12 0 0.096 - 0.096 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-03-11 0 0.096 - 0.096 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-03-10 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-03-07 0 0.096 - 0.096 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-03-06 0 0.096 - 0.096 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-03-05 0 0.096 - 0.096 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-03-04 0 0.096 - 0.096 0.096 0.096 48,000 4,608 0.0960 0.209 - 0.209 0.209 0.209 22,074 0.2087 0.00%
2003-03-03 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-02-28 0 0.096 - 0.096 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-02-27 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-02-26 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-02-25 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-02-24 0 0.096 - 0.096 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-02-21 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-02-20 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-02-19 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-02-18 0 0.096 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
2003-02-17 0 0.096 - 0.096 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2003-02-14 0 0.096 - 0.096 - - 0 0 - 0.209 - 0.209 - - 0 - -1.03%
2003-02-13 0 0.097 - 0.097 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2003-02-12 0 0.097 - 0.097 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2003-02-11 0 0.097 - 0.097 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2003-02-10 0 0.097 - 0.097 - - 0 0 - 0.211 - 0.211 - - 0 - -1.02%
2003-02-07 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-02-06 0 0.098 - 0.098 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2003-02-05 0 0.098 - 0.098 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2003-02-04 0 0.098 - 0.098 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2003-01-30 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-01-29 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-01-28 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-01-27 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-01-24 0 0.098 - 0.098 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2003-01-23 0 0.098 - 0.098 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2003-01-22 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-01-21 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-01-20 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-01-17 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-01-16 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-01-15 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2003-01-14 0 0.098 - 0.098 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2003-01-13 0 0.098 - 0.098 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2003-01-10 0 0.098 - 0.100 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2003-01-09 0 0.098 - 0.098 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2003-01-08 0 0.098 - 0.100 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2003-01-07 0 0.098 - 0.100 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2003-01-06 0 0.098 - 0.100 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2003-01-03 0 0.098 - 0.100 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2003-01-02 0 0.098 - 0.100 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2002-12-31 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-30 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-27 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-24 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-23 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-20 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-19 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-18 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-17 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-16 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-13 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-12 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-11 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-10 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-09 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-06 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-05 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-04 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-03 0 0.098 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2002-12-02 0 0.098 - 0.098 - - 0 0 - 0.213 - 0.213 - - 0 - -2.00%
2002-11-29 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-28 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-27 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-26 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-25 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2002-11-22 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-21 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-20 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-19 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-18 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-15 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-14 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-13 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-12 0 0.100 - - 0.100 0.100 688,000 68,800 0.1000 0.217 - - 0.217 0.217 316,400 0.2174 0.00%
2002-11-11 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-08 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-07 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-06 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-11-05 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2002-11-04 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2002-11-01 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-10-31 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-10-30 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-10-29 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-10-28 0 0.100 - 0.107 - - 0 0 - 0.217 - 0.233 - - 0 - 0.00%
2002-10-25 0 0.100 - 0.108 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2002-10-24 0 0.100 - 0.108 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2002-10-23 0 0.100 - 0.108 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2002-10-22 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-10-21 0 0.100 - - 0.100 0.100 40,000 4,000 0.1000 0.217 - - 0.217 0.217 18,395 0.2174 0.00%
2002-10-18 0 0.100 0.100 0.106 0.100 0.100 444,000 44,400 0.1000 0.217 0.217 0.230 0.217 0.217 204,188 0.2174 0.00%
2002-10-17 0 0.100 - 0.108 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2002-10-16 0 0.100 0.100 - - - 260,000 26,000 0.1000 0.217 0.217 - - - 119,570 0.2174 4.17%
2002-10-15 0 0.096 - 0.100 0.096 0.096 300,000 28,800 0.0960 0.209 - 0.217 0.209 0.209 137,965 0.2087 0.00%
2002-10-11 0 0.096 0.096 0.100 0.096 0.096 100,000 9,600 0.0960 0.209 0.209 0.217 0.209 0.209 45,988 0.2087 -4.00%
2002-10-10 0 0.100 0.100 0.107 0.096 0.096 560,000 53,760 0.0960 0.217 0.217 0.233 0.209 0.209 257,535 0.2087 -6.54%
2002-10-09 0 0.107 0.100 0.107 0.096 0.107 346,000 33,882 0.0979 0.233 0.217 0.233 0.209 0.233 159,120 0.2129 7.00%
2002-10-08 0 0.100 0.100 - 0.100 0.100 60,000 6,000 0.1000 0.217 0.217 - 0.217 0.217 27,593 0.2174 0.00%
2002-10-07 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2002-10-04 0 0.100 0.100 0.102 0.096 0.096 184,000 17,664 0.0960 0.217 0.217 0.222 0.209 0.209 84,619 0.2087 0.00%
2002-10-03 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-10-02 0 0.100 - 0.102 - - 0 0 - 0.217 - 0.222 - - 0 - 0.00%
2002-09-30 0 0.100 - 0.103 - - 0 0 - 0.217 - 0.224 - - 0 - 0.00%
2002-09-27 0 0.100 - 0.105 - - 0 0 - 0.217 - 0.228 - - 0 - 0.00%
2002-09-26 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2002-09-25 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2002-09-24 0 0.100 - 0.108 - - 0 0 - 0.217 - 0.235 - - 0 - 0.00%
2002-09-23 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2002-09-20 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-09-19 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2002-09-18 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-09-17 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2002-09-16 0 0.100 0.100 - 0.096 0.098 200,000 19,400 0.0970 0.217 0.217 - 0.209 0.213 91,977 0.2109 0.00%
2002-09-13 0 0.100 - 0.100 0.098 0.110 314,000 32,956 0.1050 0.217 - 0.217 0.213 0.239 144,403 0.2282 -9.09%
2002-09-12 0 0.110 - 0.115 - - 0 0 - 0.239 - 0.250 - - 0 - 0.00%
2002-09-11 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2002-09-10 0 0.110 - 0.115 0.110 0.110 180,000 19,800 0.1100 0.239 - 0.250 0.239 0.239 82,779 0.2392 0.00%
2002-09-09 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - -2.65%
2002-09-06 0 0.113 0.113 0.115 0.098 0.110 12,000 1,272 0.1060 0.246 0.246 0.250 0.213 0.239 5,519 0.2305 10.78%
2002-09-05 0 0.102 - 0.102 - - 0 0 - 0.222 - 0.222 - - 0 - -7.27%
2002-09-04 0 0.110 0.102 0.110 0.110 0.110 1,498,000 164,780 0.1100 0.239 0.222 0.239 0.239 0.239 688,906 0.2392 0.00%
2002-09-03 0 0.110 0.102 0.110 - - 0 0 - 0.239 0.222 0.239 - - 0 - 0.00%
2002-09-02 0 0.110 - 0.122 - - 0 0 - 0.239 - 0.265 - - 0 - 0.00%
2002-08-30 0 0.110 - 0.123 - - 0 0 - 0.239 - 0.267 - - 0 - 0.00%
2002-08-29 0 0.110 - 0.125 - - 0 0 - 0.239 - 0.272 - - 0 - 0.00%
2002-08-28 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2002-08-27 0 0.110 - 0.115 - - 0 0 - 0.239 - 0.250 - - 0 - 0.00%
2002-08-26 0 0.110 - 0.125 - - 0 0 - 0.239 - 0.272 - - 0 - 0.00%
2002-08-23 0 0.110 - 0.120 - - 0 0 - 0.239 - 0.261 - - 0 - 0.00%
2002-08-22 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2002-08-21 0 0.110 0.102 0.116 - - 0 0 - 0.239 0.222 0.252 - - 0 - 0.00%
2002-08-20 0 0.110 0.102 0.110 - - 0 0 - 0.239 0.222 0.239 - - 0 - 0.00%
2002-08-19 0 0.110 0.098 0.113 - - 0 0 - 0.239 0.213 0.246 - - 0 - 0.00%
2002-08-16 0 0.110 0.102 0.110 - - 0 0 - 0.239 0.222 0.239 - - 0 - 0.00%
2002-08-15 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2002-08-14 0 0.110 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2002-08-13 0 0.110 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2002-08-12 0 0.110 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2002-08-09 0 0.110 - 0.116 - - 0 0 - 0.239 - 0.252 - - 0 - 0.00%
2002-08-08 0 0.110 - 0.116 - - 0 0 - 0.239 - 0.252 - - 0 - 0.00%
2002-08-07 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2002-08-06 0 0.110 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2002-08-05 0 0.110 - 0.115 - - 1,600 144 0.0900 0.239 - 0.250 - - 736 0.1957 0.00%
2002-08-02 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - -8.33%
2002-08-01 0 0.120 - 0.130 0.110 0.120 224,000 25,648 0.1145 0.261 - 0.283 0.239 0.261 103,014 0.2490 -13.04%
2002-07-31 0 0.138 0.138 0.140 0.121 0.121 40,000 4,840 0.1210 0.300 0.300 0.304 0.263 0.263 18,395 0.2631 14.05%
2002-07-30 0 0.121 0.121 - 0.110 0.110 282,000 31,702 0.1124 0.263 0.263 - 0.239 0.239 129,687 0.2444 10.00%
2002-07-29 0 0.110 - - 0.110 0.110 14,000 1,540 0.1100 0.239 - - 0.239 0.239 6,438 0.2392 0.00%
2002-07-26 0 0.110 - 0.110 0.110 0.110 548,000 60,280 0.1100 0.239 - 0.239 0.239 0.239 252,016 0.2392 -2.65%
2002-07-25 0 0.113 0.113 0.125 0.110 0.113 686,000 75,910 0.1107 0.246 0.246 0.272 0.239 0.246 315,480 0.2406 0.00%
2002-07-24 0 0.113 0.113 0.121 0.110 0.110 312,000 34,320 0.1100 0.246 0.246 0.263 0.239 0.239 143,484 0.2392 0.00%
2002-07-23 0 0.113 0.113 0.122 0.110 0.112 192,000 21,128 0.1100 0.246 0.246 0.265 0.239 0.244 88,298 0.2393 0.89%
2002-07-22 0 0.112 0.112 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2002-07-19 0 0.112 0.112 - 0.110 0.110 4,000 440 0.1100 0.244 0.244 - 0.239 0.239 1,840 0.2392 0.00%
2002-07-18 0 0.112 0.112 - 0.110 0.110 70,000 7,700 0.1100 0.244 0.244 - 0.239 0.239 32,192 0.2392 1.82%
2002-07-17 0 0.110 0.110 - 0.110 0.110 100,000 11,000 0.1100 0.239 0.239 - 0.239 0.239 45,988 0.2392 0.00%
2002-07-16 0 0.110 0.110 - 0.110 0.110 94,000 10,340 0.1100 0.239 0.239 - 0.239 0.239 43,229 0.2392 0.00%
2002-07-15 0 0.110 0.109 0.118 0.110 0.110 1,516,000 166,760 0.1100 0.239 0.237 0.257 0.239 0.239 697,184 0.2392 0.00%
2002-07-12 0 0.110 0.110 - 0.104 0.110 80,000 8,692 0.1087 0.239 0.239 - 0.226 0.239 36,791 0.2363 5.77%
2002-07-11 0 0.104 0.104 - - - 0 0 - 0.226 0.226 - - - 0 - 0.00%
2002-07-10 0 0.104 0.104 - - - 0 0 - 0.226 0.226 - - - 0 - 0.00%
2002-07-09 0 0.104 0.104 - 0.104 0.104 4,000 416 0.1040 0.226 0.226 - 0.226 0.226 1,840 0.2261 0.00%
2002-07-08 0 0.104 0.104 0.112 0.104 0.104 4,000 416 0.1040 0.226 0.226 0.244 0.226 0.226 1,840 0.2261 0.00%
2002-07-05 0 0.104 0.102 - 0.104 0.104 4,000 416 0.1040 0.226 0.222 - 0.226 0.226 1,840 0.2261 0.00%
2002-07-04 0 0.104 0.104 - 0.104 0.104 6,000 624 0.1040 0.226 0.226 - 0.226 0.226 2,759 0.2261 -7.14%
2002-07-03 0 0.112 0.108 0.117 0.108 0.117 38,000 4,242 0.1116 0.244 0.235 0.254 0.235 0.254 17,476 0.2427 -0.88%
2002-07-02 0 0.113 0.113 0.122 0.104 0.112 34,000 3,744 0.1101 0.246 0.246 0.265 0.226 0.244 15,636 0.2394 -7.38%
2002-06-28 0 0.122 0.122 - - - 0 0 - 0.265 0.265 - - - 0 - 12.96%
2002-06-27 0 0.108 - 0.133 0.100 0.133 34,000 3,990 0.1174 0.235 - 0.289 0.217 0.289 15,636 0.2552 -18.18%
2002-06-26 0 0.132 0.116 0.132 0.110 0.133 58,000 6,804 0.1173 0.287 0.252 0.287 0.239 0.289 26,673 0.2551 1.54%
2002-06-25 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-06-24 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-06-21 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-06-20 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-06-19 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-06-18 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - -0.76%
2002-06-17 0 0.131 - 0.131 - - 0 0 - 0.285 - 0.285 - - 0 - -0.76%
2002-06-14 0 0.132 - 0.132 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-06-13 0 0.132 - 0.132 - - 0 0 - 0.287 - 0.287 - - 0 - -0.75%
2002-06-12 0 0.133 - 0.133 0.133 0.133 230,000 30,590 0.1330 0.289 - 0.289 0.289 0.289 105,773 0.2892 0.00%
2002-06-11 0 0.133 - 0.133 - - 0 0 - 0.289 - 0.289 - - 0 - 0.00%
2002-06-10 0 0.133 - 0.133 - - 0 0 - 0.289 - 0.289 - - 0 - -0.75%
2002-06-07 0 0.134 0.100 0.134 - - 0 0 - 0.291 0.217 0.291 - - 0 - 0.00%
2002-06-06 0 0.134 - 0.138 - - 0 0 - 0.291 - 0.300 - - 0 - 0.00%
2002-06-05 0 0.134 - 0.136 - - 0 0 - 0.291 - 0.296 - - 0 - 0.00%
2002-06-04 0 0.134 0.101 0.136 - - 0 0 - 0.291 0.220 0.296 - - 0 - 0.00%
2002-06-03 0 0.134 0.100 0.134 - - 0 0 - 0.291 0.217 0.291 - - 0 - 0.00%
2002-05-31 0 0.134 0.136 - 0.134 0.134 2,000 268 0.1340 0.291 0.296 - 0.291 0.291 920 0.2914 20.72%
2002-05-30 0 0.111 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2002-05-29 0 0.111 0.100 - - - 0 0 - 0.241 0.217 - - - 0 - 0.00%
2002-05-28 0 0.111 0.103 - - - 0 0 - 0.241 0.224 - - - 0 - 0.00%
2002-05-27 0 0.111 0.111 - 0.111 0.115 190,000 21,256 0.1119 0.241 0.241 - 0.241 0.250 87,378 0.2433 -6.72%
2002-05-24 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2002-05-23 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2002-05-22 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2002-05-21 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2002-05-17 0 0.119 - 0.119 - - 0 0 - 0.259 - 0.259 - - 0 - -0.83%
2002-05-16 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2002-05-15 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2002-05-14 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2002-05-13 0 0.120 - 0.124 - - 0 0 - 0.261 - 0.270 - - 0 - 0.00%
2002-05-10 0 0.120 - 0.125 - - 0 0 - 0.261 - 0.272 - - 0 - 0.00%
2002-05-09 0 0.120 - 0.122 0.118 0.120 306,000 36,708 0.1200 0.261 - 0.265 0.257 0.261 140,724 0.2609 1.69%
2002-05-08 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2002-05-07 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2002-05-06 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2002-05-03 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2002-05-02 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2002-04-30 0 0.118 0.118 - - - 0 0 - 0.257 0.257 - - - 0 - 7.27%
2002-04-29 0 0.110 0.110 - - - 0 0 - 0.239 0.239 - - - 0 - 6.80%
2002-04-26 0 0.103 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2002-04-25 0 0.103 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2002-04-24 0 0.103 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2002-04-23 0 0.103 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2002-04-22 0 0.103 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2002-04-19 0 0.103 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2002-04-18 0 0.103 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2002-04-17 0 0.103 - - 0.103 0.103 6,000 618 0.1030 0.224 - - 0.224 0.224 2,759 0.2240 0.00%
2002-04-16 0 0.103 0.103 - - - 0 0 - 0.224 0.224 - - - 0 - 0.98%
2002-04-15 0 0.102 0.098 - - - 0 0 - 0.222 0.213 - - - 0 - 0.00%
2002-04-12 0 0.102 0.098 - - - 0 0 - 0.222 0.213 - - - 0 - 0.00%
2002-04-11 0 0.102 0.102 0.107 0.102 0.102 50,000 5,100 0.1020 0.222 0.222 0.233 0.222 0.222 22,994 0.2218 -7.27%
2002-04-10 0 0.110 0.102 - - - 0 0 - 0.239 0.222 - - - 0 - 0.00%
2002-04-09 0 0.110 0.102 - - - 0 0 - 0.239 0.222 - - - 0 - 0.00%
2002-04-08 0 0.110 0.102 - - - 0 0 - 0.239 0.222 - - - 0 - 0.00%
2002-04-04 0 0.110 0.102 - - - 0 0 - 0.239 0.222 - - - 0 - 0.00%
2002-04-03 0 0.110 0.102 - - - 0 0 - 0.239 0.222 - - - 0 - 0.00%
2002-04-02 0 0.110 0.110 - - - 0 0 - 0.239 0.239 - - - 0 - 7.84%
2002-03-28 0 0.102 0.102 - 0.102 0.102 50,000 5,100 0.1020 0.222 0.222 - 0.222 0.222 22,994 0.2218 -11.30%
2002-03-27 0 0.115 0.102 - - - 0 0 - 0.250 0.222 - - - 0 - 0.00%
2002-03-26 0 0.115 0.102 - - - 0 0 - 0.250 0.222 - - - 0 - 0.00%
2002-03-25 0 0.115 0.102 - - - 0 0 - 0.250 0.222 - - - 0 - 0.00%
2002-03-22 0 0.115 0.103 - - - 0 0 - 0.250 0.224 - - - 0 - 0.00%
2002-03-21 0 0.115 0.102 - - - 0 0 - 0.250 0.222 - - - 0 - 0.00%
2002-03-20 0 0.115 0.105 0.115 0.104 0.115 102,000 10,678 0.1047 0.250 0.228 0.250 0.226 0.250 46,908 0.2276 0.00%
2002-03-19 0 0.115 0.107 0.115 - - 0 0 - 0.250 0.233 0.250 - - 0 - 0.00%
2002-03-18 0 0.115 0.105 0.115 0.104 0.115 160,000 16,778 0.1049 0.250 0.228 0.250 0.226 0.250 73,581 0.2280 4.55%
2002-03-15 0 0.110 0.110 0.115 0.104 0.104 100,000 10,400 0.1040 0.239 0.239 0.250 0.226 0.226 45,988 0.2261 2.80%
2002-03-14 0 0.107 0.106 0.115 - - 0 0 - 0.233 0.230 0.250 - - 0 - 0.00%
2002-03-13 0 0.107 0.107 - 0.102 0.104 100,000 10,348 0.1035 0.233 0.233 - 0.222 0.226 45,988 0.2250 0.94%
2002-03-12 0 0.106 0.106 - 0.105 0.105 100,000 10,500 0.1050 0.230 0.230 - 0.228 0.228 45,988 0.2283 -0.93%
2002-03-11 0 0.107 0.107 - 0.107 0.107 68,000 7,276 0.1070 0.233 0.233 - 0.233 0.233 31,272 0.2327 -0.93%
2002-03-08 0 0.108 0.107 - 0.108 0.108 300,000 32,400 0.1080 0.235 0.233 - 0.235 0.235 137,965 0.2348 -3.57%
2002-03-07 0 0.112 0.112 - 0.108 0.108 500,000 54,000 0.1080 0.244 0.244 - 0.235 0.235 229,942 0.2348 0.00%
2002-03-06 0 0.112 0.109 0.126 - - 0 0 - 0.244 0.237 0.274 - - 0 - 0.00%
2002-03-05 0 0.112 0.108 0.112 0.107 0.127 1,606,000 173,590 0.1081 0.244 0.235 0.244 0.233 0.276 738,573 0.2350 1.82%
2002-03-04 0 0.110 0.110 0.127 0.107 0.110 1,204,000 128,958 0.1071 0.239 0.239 0.276 0.233 0.239 553,700 0.2329 -1.79%
2002-03-01 0 0.112 0.107 0.118 0.107 0.119 766,000 82,058 0.1071 0.244 0.233 0.257 0.233 0.259 352,271 0.2329 -2.61%
2002-02-28 0 0.115 0.105 0.120 0.105 0.120 1,690,000 182,570 0.1080 0.250 0.228 0.261 0.228 0.261 777,203 0.2349 3.60%
2002-02-27 0 0.111 0.111 0.120 0.104 0.112 646,000 67,886 0.1051 0.241 0.241 0.261 0.226 0.244 297,085 0.2285 -7.50%
2002-02-26 0 0.120 0.106 0.120 0.105 0.120 342,000 36,316 0.1062 0.261 0.230 0.261 0.228 0.261 157,280 0.2309 8.11%
2002-02-25 0 0.111 0.107 - 0.105 0.118 118,000 12,482 0.1058 0.241 0.233 - 0.228 0.257 54,266 0.2300 -4.31%
2002-02-22 0 0.116 0.104 0.116 0.105 0.116 84,000 8,996 0.1071 0.252 0.226 0.252 0.228 0.252 38,630 0.2329 0.00%
2002-02-21 0 0.116 0.103 0.120 0.107 0.123 254,000 27,840 0.1096 0.252 0.224 0.261 0.233 0.267 116,810 0.2383 -0.85%
2002-02-20 0 0.117 0.105 0.121 0.117 0.117 3,706,000 433,602 0.1170 0.254 0.228 0.263 0.254 0.254 1,704,329 0.2544 7.34%
2002-02-19 0 0.109 0.109 - 0.103 0.103 100,000 10,300 0.1030 0.237 0.237 - 0.224 0.224 45,988 0.2240 0.93%
2002-02-18 0 0.108 0.108 0.116 0.103 0.107 440,000 46,098 0.1048 0.235 0.235 0.252 0.224 0.233 202,349 0.2278 0.93%
2002-02-15 0 0.107 0.102 0.107 0.101 0.107 146,000 14,844 0.1017 0.233 0.222 0.233 0.220 0.233 67,143 0.2211 -0.93%
2002-02-11 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2002-02-08 0 0.108 0.100 0.108 - - 0 0 - 0.235 0.217 0.235 - - 0 - 0.00%
2002-02-07 0 0.108 - 0.115 - - 0 0 - 0.235 - 0.250 - - 0 - 0.00%
2002-02-06 0 0.108 0.100 0.127 - - 0 0 - 0.235 0.217 0.276 - - 0 - 0.00%
2002-02-05 0 0.108 - 0.108 - - 0 0 - 0.235 - 0.235 - - 0 - -6.09%
2002-02-04 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - -8.73%
2002-02-01 0 0.126 0.126 0.127 0.118 0.130 604,000 75,062 0.1243 0.274 0.274 0.276 0.257 0.283 277,770 0.2702 0.80%
2002-01-31 0 0.125 0.125 0.126 0.107 0.125 468,000 55,564 0.1187 0.272 0.272 0.274 0.233 0.272 215,226 0.2582 13.64%
2002-01-30 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - -4.35%
2002-01-29 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2002-01-28 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2002-01-25 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - -4.17%
2002-01-24 0 0.120 - 0.120 0.103 0.120 454,000 49,848 0.1098 0.261 - 0.261 0.224 0.261 208,787 0.2388 8.11%
2002-01-23 0 0.111 0.111 0.112 0.102 0.106 1,164,000 120,592 0.1036 0.241 0.241 0.244 0.222 0.230 535,305 0.2253 -1.77%
2002-01-22 0 0.113 0.108 0.113 0.097 0.113 700,000 71,330 0.1019 0.246 0.235 0.246 0.211 0.246 321,919 0.2216 -3.42%
2002-01-21 0 0.117 - 0.120 - - 0 0 - 0.254 - 0.261 - - 0 - 0.00%
2002-01-18 0 0.117 - 0.120 - - 0 0 - 0.254 - 0.261 - - 0 - 0.00%
2002-01-17 0 0.117 - 0.122 0.117 0.122 272,000 31,834 0.1170 0.254 - 0.265 0.254 0.265 125,088 0.2545 -4.10%
2002-01-16 0 0.122 - 0.122 - - 0 0 - 0.265 - 0.265 - - 0 - -2.40%
2002-01-15 0 0.125 - 0.125 - - 0 0 - 0.272 - 0.272 - - 0 - -1.57%
2002-01-14 0 0.127 - 0.127 0.127 0.127 2,000 254 0.1270 0.276 - 0.276 0.276 0.276 920 0.2762 -2.31%
2002-01-11 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-01-10 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2002-01-09 0 0.130 - 0.132 - - 0 0 - 0.283 - 0.287 - - 0 - 0.00%
2002-01-08 0 0.130 - 0.130 - - 0 0 - 0.283 - 0.283 - - 0 - -1.52%
2002-01-07 0 0.132 - 0.132 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-01-04 0 0.132 - 0.132 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-01-03 0 0.132 - 0.136 - - 0 0 - 0.287 - 0.296 - - 0 - 0.00%
2002-01-02 0 0.132 - 0.144 0.132 0.132 30,000 3,960 0.1320 0.287 - 0.313 0.287 0.287 13,797 0.2870 -2.22%
2001-12-31 0 0.135 0.135 0.140 0.120 0.135 948,000 116,750 0.1232 0.294 0.294 0.304 0.261 0.294 435,970 0.2678 12.50%
2001-12-28 0 0.120 0.120 - 0.106 0.112 548,000 58,744 0.1072 0.261 0.261 - 0.230 0.244 252,016 0.2331 14.29%
2001-12-27 0 0.105 - 0.105 0.080 0.105 15,220,000 1,281,600 0.0842 0.228 - 0.228 0.174 0.228 6,999,430 0.1831 5.00%
2001-12-24 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-21 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-20 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-19 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-18 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-17 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-14 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-13 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-12 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-11 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-10 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-07 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-06 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-05 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-04 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-12-03 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-30 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-29 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-28 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-27 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-26 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-23 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-22 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-21 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-20 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-19 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-16 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-15 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-14 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-11-13 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-11-12 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-11-09 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-11-08 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-11-07 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-11-06 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-05 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-11-02 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-11-01 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-10-31 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-10-30 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2001-10-29 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-26 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-24 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-23 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-22 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-19 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-18 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-17 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-16 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-15 0 0.100 - 0.100 0.100 0.100 30,000 3,000 0.1000 0.217 - 0.217 0.217 0.217 13,797 0.2174 0.00%
2001-10-12 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-10-11 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - -9.09%
2001-10-10 0 0.110 - 0.115 - - 0 0 - 0.239 - 0.250 - - 0 - 0.00%
2001-10-09 0 0.110 - 0.115 - - 0 0 - 0.239 - 0.250 - - 0 - 0.00%
2001-10-08 0 0.110 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2001-10-05 0 0.110 - 0.115 - - 0 0 - 0.239 - 0.250 - - 0 - 0.00%
2001-10-04 0 0.110 - 0.115 - - 0 0 - 0.239 - 0.250 - - 0 - 0.00%
2001-10-03 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - -4.35%
2001-09-28 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2001-09-27 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2001-09-26 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2001-09-25 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2001-09-24 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2001-09-21 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2001-09-20 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2001-09-19 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-09-18 0 0.115 - 0.123 - - 0 0 - 0.250 - 0.267 - - 0 - 0.00%
2001-09-17 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2001-09-14 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2001-09-13 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-09-12 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-09-11 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-09-10 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-09-07 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-09-06 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-09-05 0 0.115 - 0.123 - - 0 0 - 0.250 - 0.267 - - 0 - 0.00%
2001-09-04 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-09-03 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-08-31 0 0.115 - 0.123 - - 0 0 - 0.250 - 0.267 - - 0 - 0.00%
2001-08-30 0 0.115 - 0.123 - - 0 0 - 0.250 - 0.267 - - 0 - 0.00%
2001-08-29 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-08-28 0 0.115 - 0.123 - - 0 0 - 0.250 - 0.267 - - 0 - 0.00%
2001-08-27 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2001-08-24 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2001-08-23 0 0.115 - 0.115 - - 0 0 - 0.250 - 0.250 - - 0 - -4.17%
2001-08-22 0 0.120 - 0.128 - - 60,000 7,620 0.1270 0.261 - 0.278 - - 27,593 0.2762 0.00%
2001-08-21 0 0.120 - 0.128 - - 0 0 - 0.261 - 0.278 - - 0 - 0.00%
2001-08-20 0 0.120 - 0.128 - - 0 0 - 0.261 - 0.278 - - 0 - 0.00%
2001-08-17 0 0.120 - 0.128 - - 0 0 - 0.261 - 0.278 - - 0 - 0.00%
2001-08-16 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2001-08-15 0 0.120 - 0.128 - - 0 0 - 0.261 - 0.278 - - 0 - 0.00%
2001-08-14 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2001-08-13 0 0.120 - 0.128 - - 0 0 - 0.261 - 0.278 - - 0 - 0.00%
2001-08-10 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2001-08-09 0 0.120 - 0.128 - - 0 0 - 0.261 - 0.278 - - 0 - 0.00%
2001-08-08 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2001-08-07 0 0.120 - 0.120 - - 0 0 - 0.261 - 0.261 - - 0 - -14.89%
2001-08-06 0 0.141 - 0.141 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2001-08-03 0 0.141 - 0.141 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2001-08-02 0 0.141 - 0.146 - - 0 0 - 0.307 - 0.317 - - 0 - 0.00%
2001-08-01 0 0.141 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2001-07-31 0 0.141 - 0.148 - - 0 0 - 0.307 - 0.322 - - 0 - 0.00%
2001-07-30 0 0.141 - 0.149 - - 0 0 - 0.307 - 0.324 - - 0 - 0.00%
2001-07-27 0 0.141 - 0.143 - - 0 0 - 0.307 - 0.311 - - 0 - 0.00%
2001-07-26 0 0.141 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2001-07-24 0 0.141 - 0.142 - - 0 0 - 0.307 - 0.309 - - 0 - 0.00%
2001-07-23 0 0.141 - 0.142 - - 0 0 - 0.307 - 0.309 - - 0 - 0.00%
2001-07-20 0 0.141 - 0.142 - - 0 0 - 0.307 - 0.309 - - 0 - 0.00%
2001-07-19 0 0.141 - 0.150 - - 0 0 - 0.307 - 0.326 - - 0 - 0.00%
2001-07-18 0 0.141 - 0.142 - - 0 0 - 0.307 - 0.309 - - 0 - 0.00%
2001-07-17 0 0.141 - 0.141 - - 0 0 - 0.307 - 0.307 - - 0 - -0.70%
2001-07-16 0 0.142 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-07-13 0 0.142 - 0.150 - - 0 0 - 0.309 - 0.326 - - 0 - 0.00%
2001-07-12 0 0.142 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-07-11 0 0.142 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-07-10 0 0.142 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-07-09 0 0.142 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-07-05 0 0.142 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-07-04 0 0.142 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-07-03 0 0.142 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-06-29 0 0.142 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-06-28 0 0.142 - - - - 0 0 - 0.309 - - - - 0 - 0.00%
2001-06-27 0 0.142 - 0.150 - - 0 0 - 0.309 - 0.326 - - 0 - 0.00%
2001-06-26 0 0.142 - 0.148 - - 0 0 - 0.309 - 0.322 - - 0 - 0.00%
2001-06-22 0 0.142 - 0.150 - - 0 0 - 0.309 - 0.326 - - 0 - 0.00%
2001-06-21 0 0.142 - 0.150 - - 0 0 - 0.309 - 0.326 - - 0 - 0.00%
2001-06-20 0 0.142 - 0.150 - - 0 0 - 0.309 - 0.326 - - 0 - 0.00%
2001-06-19 0 0.142 - 0.150 - - 0 0 - 0.309 - 0.326 - - 0 - 0.00%
2001-06-18 0 0.142 - 0.150 - - 0 0 - 0.309 - 0.326 - - 0 - 0.00%
2001-06-15 0 0.142 - 0.150 - - 0 0 - 0.309 - 0.326 - - 0 - 0.00%
2001-06-14 0 0.142 - 0.142 - - 0 0 - 0.309 - 0.309 - - 0 - 0.00%
2001-06-13 0 0.142 0.142 0.143 - - 0 0 - 0.309 0.309 0.311 - - 0 - 7.58%
2001-06-12 0 0.132 - 0.140 - - 0 0 - 0.287 - 0.304 - - 0 - 0.00%
2001-06-11 0 0.132 0.129 0.140 0.108 0.144 1,050,000 134,494 0.1281 0.287 0.281 0.304 0.235 0.313 482,878 0.2785 14.78%
2001-06-08 0 0.115 0.115 - 0.115 0.115 100,000 11,500 0.1150 0.250 0.250 - 0.250 0.250 45,988 0.2501 9.52%
2001-06-07 0 0.105 0.105 - 0.103 0.128 420,000 49,038 0.1168 0.228 0.228 - 0.224 0.278 193,151 0.2539 0.96%
2001-06-06 0 0.104 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2001-06-05 0 0.104 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2001-06-04 0 0.104 - 0.112 - - 0 0 - 0.226 - 0.244 - - 0 - 0.00%
2001-06-01 0 0.104 - 0.114 - - 0 0 - 0.226 - 0.248 - - 0 - 0.00%
2001-05-31 0 0.104 - 0.114 - - 0 0 - 0.226 - 0.248 - - 0 - 0.00%
2001-05-30 0 0.104 - 0.114 - - 0 0 - 0.226 - 0.248 - - 0 - 0.00%
2001-05-29 0 0.104 - 0.114 - - 0 0 - 0.226 - 0.248 - - 0 - 0.00%
2001-05-28 0 0.104 - 0.114 - - 0 0 - 0.226 - 0.248 - - 0 - 0.00%
2001-05-25 0 0.104 - 0.114 - - 0 0 - 0.226 - 0.248 - - 0 - 0.00%
2001-05-24 0 0.104 - 0.114 - - 0 0 - 0.226 - 0.248 - - 0 - 0.00%
2001-05-23 0 0.104 0.090 - 0.068 0.104 742,000 62,148 0.0838 0.226 0.196 - 0.148 0.226 341,234 0.1821 57.58%
2001-05-22 0 0.066 0.066 0.073 0.063 0.063 200,000 12,600 0.0630 0.144 0.144 0.159 0.137 0.137 91,977 0.1370 8.20%
2001-05-21 0 0.061 0.059 - 0.053 0.061 200,000 11,400 0.0570 0.133 0.128 - 0.115 0.133 91,977 0.1239 0.00%
2001-05-18 0 0.061 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-05-17 0 0.061 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-05-16 0 0.061 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-05-15 0 0.061 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-05-14 0 0.061 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-05-11 0 0.061 0.061 0.065 0.061 0.061 120,000 7,320 0.0610 0.133 0.133 0.141 0.133 0.133 55,186 0.1326 -10.29%
2001-05-10 0 0.068 - 0.068 - - 0 0 - 0.148 - 0.148 - - 0 - -4.23%
2001-05-09 0 0.071 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2001-05-08 0 0.071 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2001-05-07 0 0.071 0.071 - - - 0 0 - 0.154 0.154 - - - 0 - 14.52%
2001-05-04 0 0.062 0.062 - 0.061 0.061 920,000 56,120 0.0610 0.135 0.135 - 0.133 0.133 423,093 0.1326 1.64%
2001-05-03 0 0.061 0.061 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2001-05-02 0 0.061 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-04-27 0 0.061 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-04-26 0 0.061 0.061 - - - 0 0 - 0.133 0.133 - - - 0 - 1.67%
2001-04-25 0 0.060 0.054 - - - 0 0 - 0.130 0.117 - - - 0 - 0.00%
2001-04-24 0 0.060 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-23 0 0.060 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-20 0 0.060 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-19 0 0.060 0.060 - 0.060 0.060 30,000 1,800 0.0600 0.130 0.130 - 0.130 0.130 13,797 0.1305 0.00%
2001-04-18 0 0.060 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-17 0 0.060 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-12 0 0.060 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-11 0 0.060 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-04-10 0 0.060 0.052 0.060 0.060 0.060 190,000 11,400 0.0600 0.130 0.113 0.130 0.130 0.130 87,378 0.1305 -11.76%
2001-04-09 0 0.068 0.060 0.070 - - 0 0 - 0.148 0.130 0.152 - - 0 - 0.00%
2001-04-06 0 0.068 0.066 0.072 - - 0 0 - 0.148 0.144 0.157 - - 0 - 0.00%
2001-04-04 0 0.068 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2001-04-03 0 0.068 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2001-04-02 0 0.068 0.068 - 0.068 0.068 50,000 3,400 0.0680 0.148 0.148 - 0.148 0.148 22,994 0.1479 4.62%
2001-03-30 0 0.065 0.065 0.071 0.059 0.059 50,000 2,950 0.0590 0.141 0.141 0.154 0.128 0.128 22,994 0.1283 -7.14%
2001-03-29 0 0.070 0.070 0.074 0.055 0.070 80,000 4,850 0.0606 0.152 0.152 0.161 0.120 0.152 36,791 0.1318 -11.39%
2001-03-28 0 0.079 0.079 0.090 0.070 0.070 50,000 3,500 0.0700 0.172 0.172 0.196 0.152 0.152 22,994 0.1522 -33.05%
2001-03-27 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-26 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-23 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-22 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-21 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-20 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-19 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-16 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2001-03-15 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-14 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-13 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-12 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-09 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-08 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-07 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-06 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-05 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-02 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-03-01 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2001-02-28 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-27 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2001-02-26 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2001-02-23 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2001-02-22 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2001-02-21 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-20 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-19 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-16 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-15 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-14 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-13 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-12 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-09 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-08 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-07 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-06 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-05 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-02 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-02-01 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-01-31 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-01-30 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-01-29 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2001-01-23 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-01-22 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2001-01-19 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2001-01-18 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2001-01-17 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2001-01-16 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
2001-01-15 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2001-01-12 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2001-01-11 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2001-01-10 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2001-01-09 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
2001-01-08 0 0.118 - 0.118 0.118 0.120 110,000 13,180 0.1198 0.257 - 0.257 0.257 0.261 50,587 0.2605 -0.84%
2001-01-05 0 0.119 - 0.119 - - 0 0 - 0.259 - 0.259 - - 0 - -0.83%
2001-01-04 0 0.120 - - - - 1,250,000 151,250 0.1210 0.261 - - - - 574,855 0.2631 0.00%
2001-01-03 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2001-01-02 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2000-12-29 0 0.120 - 0.124 - - 0 0 - 0.261 - 0.270 - - 0 - 0.00%
2000-12-28 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2000-12-27 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2000-12-22 0 0.120 - 0.120 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2000-12-21 0 0.120 - 0.120 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2000-12-20 0 0.120 - 0.120 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2000-12-19 0 0.120 - 0.120 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2000-12-18 0 0.120 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2000-12-15 0 0.120 - 0.120 - - 0 0 - 0.261 - 0.261 - - 0 - -18.92%
2000-12-14 0 0.148 - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2000-12-13 0 0.148 - 0.148 - - 0 0 - 0.322 - 0.322 - - 0 - -1.33%
2000-12-12 0 0.150 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
2000-12-11 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2000-12-08 0 0.150 - 0.152 - - 0 0 - 0.326 - 0.331 - - 0 - 0.00%
2000-12-07 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2000-12-06 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2000-12-05 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2000-12-04 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - -1.32%
2000-12-01 0 0.152 0.152 - - - 0 0 - 0.331 0.331 - - - 0 - 10.14%
2000-11-30 0 0.138 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-11-29 0 0.138 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-11-28 0 0.138 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-11-27 0 0.138 - 0.140 - - 0 0 - 0.300 - 0.304 - - 0 - 0.00%
2000-11-24 0 0.138 - 0.140 - - 0 0 - 0.300 - 0.304 - - 0 - 0.00%
2000-11-23 0 0.138 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-11-22 0 0.138 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-11-21 0 0.138 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-11-20 0 0.138 - 0.142 - - 0 0 - 0.300 - 0.309 - - 0 - 0.00%
2000-11-17 0 0.138 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-11-16 0 0.138 - 0.140 - - 0 0 - 0.300 - 0.304 - - 0 - 0.00%
2000-11-15 0 0.138 - 0.140 - - 0 0 - 0.300 - 0.304 - - 0 - 0.00%
2000-11-14 0 0.138 - 0.140 - - 0 0 - 0.300 - 0.304 - - 0 - 0.00%
2000-11-13 0 0.138 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-11-10 0 0.138 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-11-09 0 0.138 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2000-11-08 0 0.138 - 0.143 0.138 0.138 50,000 6,900 0.1380 0.300 - 0.311 0.300 0.300 22,994 0.3001 -2.82%
2000-11-07 0 0.142 - 0.143 - - 0 0 - 0.309 - 0.311 - - 0 - 0.00%
2000-11-06 0 0.142 - 0.142 - - 0 0 - 0.309 - 0.309 - - 0 - -1.39%
2000-11-03 0 0.144 - 0.144 - - 0 0 - 0.313 - 0.313 - - 0 - -0.69%
2000-11-02 0 0.145 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2000-11-01 0 0.145 - 0.147 - - 0 0 - 0.315 - 0.320 - - 0 - 0.00%
2000-10-31 0 0.145 - 0.147 - - 0 0 - 0.315 - 0.320 - - 0 - 0.00%
2000-10-30 0 0.145 - 0.149 - - 0 0 - 0.315 - 0.324 - - 0 - 0.00%
2000-10-27 0 0.145 - 0.149 - - 0 0 - 0.315 - 0.324 - - 0 - 0.00%
2000-10-26 0 0.145 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2000-10-25 0 0.145 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2000-10-24 0 0.145 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2000-10-23 0 0.145 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2000-10-20 0 0.145 - 0.145 - - 0 0 - 0.315 - 0.315 - - 0 - -3.33%
2000-10-19 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
2000-10-18 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - -10.71%
2000-10-17 0 0.168 - 0.168 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2000-10-16 0 0.168 - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2000-10-13 0 0.168 - 0.168 - - 0 0 - 0.365 - 0.365 - - 0 - -0.59%
2000-10-12 0 0.169 - 0.169 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2000-10-11 0 0.169 - 0.169 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2000-10-10 0 0.169 - 0.169 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2000-10-09 0 0.169 - 0.169 - - 0 0 - 0.367 - 0.367 - - 0 - -0.59%
2000-10-05 0 0.170 - 0.170 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2000-10-04 0 0.170 - 0.174 - - 0 0 - 0.370 - 0.378 - - 0 - 0.00%
2000-10-03 0 0.170 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2000-09-29 0 0.170 - 0.174 - - 0 0 - 0.370 - 0.378 - - 0 - 0.00%
2000-09-28 0 0.170 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2000-09-27 0 0.170 - 0.170 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2000-09-26 0 0.170 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2000-09-25 0 0.170 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2000-09-22 0 0.170 - 0.170 - - 0 0 - 0.370 - 0.370 - - 0 - -8.11%
2000-09-21 0 0.185 - 0.185 0.200 0.200 86,000 17,200 0.2000 0.402 - 0.402 0.435 0.435 39,550 0.4349 -9.31%
2000-09-20 0 0.204 - 0.206 - - 0 0 - 0.444 - 0.448 - - 0 - 0.00%
2000-09-19 0 0.204 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
2000-09-18 0 0.204 - 0.204 - - 0 0 - 0.444 - 0.444 - - 0 - 0.00%
2000-09-15 0 0.204 - 0.204 - - 0 0 - 0.444 - 0.444 - - 0 - 0.00%
2000-09-14 0 0.204 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
2000-09-12 0 0.204 - 0.204 - - 0 0 - 0.444 - 0.444 - - 0 - -0.49%
2000-09-11 0 0.205 - 0.205 - - 0 0 - 0.446 - 0.446 - - 0 - -2.38%
2000-09-08 0 0.210 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
2000-09-07 0 0.210 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
2000-09-06 0 0.210 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
2000-09-05 0 0.210 - 0.210 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
2000-09-04 0 0.210 - 0.210 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
2000-09-01 0 0.210 0.215 - - - 0 0 - 0.457 0.468 - - - 0 - 0.48%
2000-08-31 0 0.209 - - 0.209 0.209 36,000 7,524 0.2090 0.454 - - 0.454 0.454 16,556 0.4545 0.00%
2000-08-30 0 0.209 - 0.213 - - 0 0 - 0.454 - 0.463 - - 0 - 0.00%
2000-08-29 0 0.209 - 0.212 0.200 0.209 50,000 10,210 0.2042 0.454 - 0.461 0.435 0.454 22,994 0.4440 4.50%
2000-08-28 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2000-08-25 0 0.200 - 0.200 - - 400,000 80,000 0.2000 0.435 - 0.435 - - 183,953 0.4349 0.00%
2000-08-24 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - -2.91%
2000-08-23 0 0.206 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
2000-08-22 0 0.206 - 0.206 - - 0 0 - 0.448 - 0.448 - - 0 - -1.90%
2000-08-21 0 0.210 - 0.210 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
2000-08-18 0 0.210 - 0.215 - - 0 0 - 0.457 - 0.468 - - 0 - 0.00%
2000-08-17 0 0.210 - 0.210 - - 0 0 - 0.457 - 0.457 - - 0 - -4.11%
2000-08-16 0 0.219 - 0.219 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
2000-08-15 0 0.219 - 0.219 0.204 0.219 232,000 48,358 0.2084 0.476 - 0.476 0.444 0.476 106,693 0.4532 7.35%
2000-08-14 0 0.204 0.196 - 0.196 0.204 282,000 55,872 0.1981 0.444 0.426 - 0.426 0.444 129,687 0.4308 4.08%
2000-08-11 0 0.196 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2000-08-10 0 0.196 - 0.196 - - 0 0 - 0.426 - 0.426 - - 0 - 0.00%
2000-08-09 0 0.196 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2000-08-08 0 0.196 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2000-08-07 0 0.196 - 0.200 - - 0 0 - 0.426 - 0.435 - - 0 - 0.00%
2000-08-04 0 0.196 - 0.196 - - 0 0 - 0.426 - 0.426 - - 0 - 0.00%
2000-08-03 0 0.196 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
2000-08-02 0 0.196 - 0.196 - - 0 0 - 0.426 - 0.426 - - 0 - -2.00%
2000-08-01 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2000-07-31 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2000-07-28 0 0.200 - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2000-07-27 0 0.200 - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2000-07-26 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2000-07-25 0 0.200 - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2000-07-24 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2000-07-21 0 0.200 - 0.204 - - 0 0 - 0.435 - 0.444 - - 0 - 0.00%
2000-07-20 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - -1.96%
2000-07-19 0 0.204 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
2000-07-18 0 0.204 - 0.205 - - 0 0 - 0.444 - 0.446 - - 0 - 0.00%
2000-07-17 0 0.204 0.204 - 0.180 0.180 40,000 7,200 0.1800 0.444 0.444 - 0.391 0.391 18,395 0.3914 2.00%
2000-07-14 0 0.200 - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2000-07-13 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2000-07-12 0 0.200 - 0.200 0.200 0.200 60,000 12,000 0.2000 0.435 - 0.435 0.435 0.435 27,593 0.4349 -6.98%
2000-07-11 0 0.215 - 0.215 - - 0 0 - 0.468 - 0.468 - - 0 - -8.51%
2000-07-10 0 0.235 - 0.239 - - 0 0 - 0.511 - 0.520 - - 0 - 0.00%
2000-07-07 0 0.235 - 0.235 - - 0 0 - 0.511 - 0.511 - - 0 - -2.89%
2000-07-06 0 0.242 - 0.245 0.242 0.246 150,000 36,308 0.2421 0.526 - 0.533 0.526 0.535 68,983 0.5263 0.83%
2000-07-05 0 0.240 0.211 0.240 0.210 0.240 22,000 4,680 0.2127 0.522 0.459 0.522 0.457 0.522 10,117 0.4626 -7.69%
2000-07-04 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.565 - 0.565 0.565 0.565 45,988 0.5654 -8.77%
2000-07-03 0 0.285 - 0.285 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2000-06-30 0 0.285 - 0.285 0.290 0.295 102,000 29,840 0.2925 0.620 - 0.620 0.631 0.641 46,908 0.6361 5.56%
2000-06-29 0 0.270 - 0.290 - - 0 0 - 0.587 - 0.631 - - 0 - 0.00%
2000-06-28 0 0.270 - 0.270 - - 0 0 - 0.587 - 0.587 - - 0 - -1.82%
2000-06-27 0 0.275 - 0.290 - - 0 0 - 0.598 - 0.631 - - 0 - 0.00%
2000-06-26 0 0.275 - 0.290 - - 0 0 - 0.598 - 0.631 - - 0 - 0.00%
2000-06-23 0 0.275 - 0.300 - - 0 0 - 0.598 - 0.652 - - 0 - 0.00%
2000-06-22 0 0.275 0.255 0.275 0.250 0.290 224,000 62,600 0.2795 0.598 0.554 0.598 0.544 0.631 103,014 0.6077 -8.33%
2000-06-21 0 0.300 - 0.300 0.250 0.300 214,000 56,700 0.2650 0.652 - 0.652 0.544 0.652 98,415 0.5761 5.26%
2000-06-20 0 0.285 - 0.300 - - 0 0 - 0.620 - 0.652 - - 0 - 0.00%
2000-06-19 0 0.285 - 0.305 - - 0 0 - 0.620 - 0.663 - - 0 - 0.00%
2000-06-16 0 0.285 - 0.300 - - 0 0 - 0.620 - 0.652 - - 0 - 0.00%
2000-06-15 0 0.285 - 0.300 - - 0 0 - 0.620 - 0.652 - - 0 - 0.00%
2000-06-14 0 0.285 - 0.285 - - 0 0 - 0.620 - 0.620 - - 0 - -5.00%
2000-06-13 0 0.300 - 0.300 0.275 0.300 384,000 108,170 0.2817 0.652 - 0.652 0.598 0.652 176,595 0.6125 -3.23%
2000-06-12 0 0.310 - 0.310 - - 0 0 - 0.674 - 0.674 - - 0 - -1.59%
2000-06-09 0 0.315 0.315 - 0.315 0.315 30,000 9,450 0.3150 0.685 0.685 - 0.685 0.685 13,797 0.6850 5.00%
2000-06-08 0 0.300 - 0.315 - - 0 0 - 0.652 - 0.685 - - 0 - 0.00%
2000-06-07 0 0.300 - 0.315 - - 0 0 - 0.652 - 0.685 - - 0 - 0.00%
2000-06-05 0 0.300 - 0.305 - - 0 0 - 0.652 - 0.663 - - 0 - 0.00%
2000-06-02 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 0.652 - 0.652 0.652 0.652 920 0.6523 7.14%
2000-06-01 0 0.280 - 0.300 - - 0 0 - 0.609 - 0.652 - - 0 - 0.00%
2000-05-31 0 0.280 - 0.290 - - 0 0 - 0.609 - 0.631 - - 0 - 0.00%
2000-05-30 0 0.280 - 0.280 - - 1,000,000 235,000 0.2350 0.609 - 0.609 - - 459,884 0.5110 -1.75%
2000-05-29 0 0.285 - 0.285 0.280 0.285 42,000 11,870 0.2826 0.620 - 0.620 0.609 0.620 19,315 0.6145 0.00%
2000-05-26 0 0.285 - 0.285 0.305 0.305 770,000 216,100 0.2806 0.620 - 0.620 0.663 0.663 354,110 0.6103 1.79%
2000-05-25 0 0.280 - 0.280 0.270 0.280 898,000 247,240 0.2753 0.609 - 0.609 0.587 0.609 412,976 0.5987 -3.45%
2000-05-24 0 0.290 0.280 0.290 0.260 0.300 98,000 27,400 0.2796 0.631 0.609 0.631 0.565 0.652 45,069 0.6080 -9.38%
2000-05-23 0 0.320 0.300 0.330 0.300 0.330 2,158,000 679,730 0.3150 0.696 0.652 0.718 0.652 0.718 992,429 0.6849 -3.03%
2000-05-22 0 0.330 0.290 0.330 0.250 0.330 834,000 243,700 0.2922 0.718 0.631 0.718 0.544 0.718 383,543 0.6354 13.79%
2000-05-19 0 0.290 - 0.290 - - 0 0 - 0.631 - 0.631 - - 0 - 0.00%
2000-05-18 0 0.290 - 0.290 - - 0 0 - 0.631 - 0.631 - - 0 - -1.69%
2000-05-17 0 0.295 0.275 0.295 0.275 0.295 1,604,000 463,930 0.2892 0.641 0.598 0.641 0.598 0.641 737,653 0.6289 0.00%
2000-05-16 0 0.295 - 0.295 - - 0 0 - 0.641 - 0.641 - - 0 - 0.00%
2000-05-15 0 0.295 - 0.300 0.295 0.295 1,500,000 442,500 0.2950 0.641 - 0.652 0.641 0.641 689,826 0.6415 5.36%
2000-05-12 0 0.280 - 0.280 - - 0 0 - 0.609 - 0.609 - - 0 - -3.45%
2000-05-10 0 0.290 - 0.295 - - 0 0 - 0.631 - 0.641 - - 0 - 0.00%
2000-05-09 0 0.290 - 0.290 0.310 0.310 1,300,000 403,000 0.3100 0.631 - 0.631 0.674 0.674 597,849 0.6741 0.00%
2000-05-08 0 0.290 - 0.290 - - 0 0 - 0.631 - 0.631 - - 0 - -3.33%
2000-05-05 0 0.300 - 0.300 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
2000-05-04 0 0.300 - 0.300 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
2000-05-03 0 0.300 - 0.300 0.315 0.315 1,300,000 409,500 0.3150 0.652 - 0.652 0.685 0.685 597,849 0.6850 0.00%
2000-05-02 0 0.300 - 0.320 - - 0 0 - 0.652 - 0.696 - - 0 - 0.00%
2000-04-28 0 0.300 - 0.310 - - 0 0 - 0.652 - 0.674 - - 0 - 0.00%
2000-04-27 0 0.300 - 0.300 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
2000-04-26 0 0.300 - 0.300 - - 0 0 - 0.652 - 0.652 - - 0 - -3.23%
2000-04-25 0 0.310 - 0.310 0.315 0.315 1,300,000 409,500 0.3150 0.674 - 0.674 0.685 0.685 597,849 0.6850 3.33%
2000-04-20 0 0.300 - 0.310 - - 0 0 - 0.652 - 0.674 - - 0 - 0.00%
2000-04-19 0 0.300 - 0.300 0.265 0.320 248,000 68,320 0.2755 0.652 - 0.652 0.576 0.696 114,051 0.5990 -3.23%
2000-04-18 0 0.310 - 0.340 0.310 0.325 1,320,000 428,700 0.3248 0.674 - 0.739 0.674 0.707 607,046 0.7062 -8.82%
2000-04-17 0 0.340 - 0.340 0.260 0.345 22,000 5,890 0.2677 0.739 - 0.739 0.565 0.750 10,117 0.5822 -12.82%
2000-04-14 0 0.390 - 0.400 - - 0 0 - 0.848 - 0.870 - - 0 - 0.00%
2000-04-13 0 0.390 - 0.395 - - 0 0 - 0.848 - 0.859 - - 0 - 0.00%
2000-04-12 0 0.390 - 0.390 - - 0 0 - 0.848 - 0.848 - - 0 - 0.00%
2000-04-11 0 0.390 - 0.390 - - 0 0 - 0.848 - 0.848 - - 0 - -2.50%
2000-04-10 0 0.400 - 0.400 - - 0 0 - 0.870 - 0.870 - - 0 - -2.44%
2000-04-07 0 0.410 - 0.410 - - 0 0 - 0.892 - 0.892 - - 0 - -1.20%
2000-04-06 0 0.415 - 0.415 - - 1,000,000 405,000 0.4050 0.902 - 0.902 - - 459,884 0.8807 0.00%
2000-04-05 0 0.415 - 0.415 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
2000-04-03 0 0.415 - 0.415 - - 0 0 - 0.902 - 0.902 - - 0 - -2.35%
2000-03-31 0 0.425 - 0.430 - - 0 0 - 0.924 - 0.935 - - 0 - 0.00%
2000-03-30 0 0.425 0.380 0.425 0.400 0.440 82,000 34,450 0.4201 0.924 0.826 0.924 0.870 0.957 37,710 0.9135 6.25%
2000-03-29 0 0.400 0.385 0.405 0.400 0.410 222,000 90,220 0.4064 0.870 0.837 0.881 0.870 0.892 102,094 0.8837 -3.61%
2000-03-28 0 0.415 0.415 0.420 0.410 0.420 690,000 287,900 0.4172 0.902 0.902 0.913 0.892 0.913 317,320 0.9073 -1.19%
2000-03-27 0 0.420 0.410 0.420 0.410 0.440 1,490,000 655,470 0.4399 0.913 0.892 0.913 0.892 0.957 685,227 0.9566 2.44%
2000-03-24 0 0.410 - 0.445 0.410 0.450 180,000 77,750 0.4319 0.892 - 0.968 0.892 0.979 82,779 0.9392 0.00%
2000-03-23 0 0.410 0.410 0.430 0.410 0.475 1,766,000 755,800 0.4280 0.892 0.892 0.935 0.892 1.033 812,155 0.9306 -2.38%
2000-03-22 0 0.420 0.370 0.420 0.355 0.420 320,000 122,440 0.3826 0.913 0.805 0.913 0.772 0.913 147,163 0.8320 23.53%
2000-03-21 0 0.340 0.300 0.340 0.300 0.340 404,000 126,530 0.3132 0.739 0.652 0.739 0.652 0.739 185,793 0.6810 0.00%
2000-03-20 0 0.340 0.330 0.340 0.330 0.345 260,000 88,420 0.3401 0.739 0.718 0.739 0.718 0.750 119,570 0.7395 -9.33%
2000-03-17 0 0.375 0.355 0.375 0.335 0.375 552,000 190,500 0.3451 0.815 0.772 0.815 0.728 0.815 253,856 0.7504 5.63%
2000-03-16 0 0.355 0.345 0.365 0.355 0.375 170,000 61,800 0.3635 0.772 0.750 0.794 0.772 0.815 78,180 0.7905 -10.13%
2000-03-15 0 0.395 0.375 0.400 0.380 0.420 1,266,000 500,430 0.3953 0.859 0.815 0.870 0.826 0.913 582,213 0.8595 -9.20%
2000-03-14 0 0.435 0.415 0.435 - - 0 0 - 0.946 0.902 0.946 - - 0 - -1.14%
2000-03-13 0 0.440 - 0.440 0.440 0.440 100,000 44,000 0.4400 0.957 - 0.957 0.957 0.957 45,988 0.9568 -4.35%
2000-03-10 0 0.460 0.425 0.460 0.420 0.470 2,768,000 1,242,540 0.4489 1.000 0.924 1.000 0.913 1.022 1,272,958 0.9761 3.37%
2000-03-09 0 0.445 0.430 0.455 0.445 0.470 740,000 335,300 0.4531 0.968 0.935 0.989 0.968 1.022 340,314 0.9853 -5.32%
2000-03-08 0 0.470 0.470 0.490 0.465 0.500 1,611,999 780,010 0.4839 1.022 1.022 1.065 1.011 1.087 741,332 1.0522 0.00%
2000-03-07 0 0.470 0.465 0.470 0.450 0.490 818,000 382,690 0.4678 1.022 1.011 1.022 0.979 1.065 376,185 1.0173 4.44%
2000-03-06 0 0.450 0.440 0.455 0.380 0.470 1,492,000 604,630 0.4052 0.979 0.957 0.989 0.826 1.022 686,146 0.8812 20.00%
2000-03-03 0 0.375 0.370 0.400 0.375 0.400 550,000 214,260 0.3896 0.815 0.805 0.870 0.815 0.870 252,936 0.8471 -1.32%
2000-03-02 0 0.380 0.375 0.385 0.360 0.380 1,450,000 532,500 0.3672 0.826 0.815 0.837 0.783 0.826 666,831 0.7986 5.56%
2000-03-01 0 0.360 0.350 0.375 0.350 0.385 300,000 110,150 0.3672 0.783 0.761 0.815 0.761 0.837 137,965 0.7984 4.35%
2000-02-29 0 0.345 0.345 0.370 0.330 0.390 1,772,500 652,790 0.3683 0.750 0.750 0.805 0.718 0.848 815,144 0.8008 11.29%
2000-02-28 0 0.310 0.310 0.340 0.270 0.380 654,000 218,010 0.3333 0.674 0.674 0.739 0.587 0.826 300,764 0.7249 -26.19%
2000-02-25 0 0.420 - 0.445 0.420 0.480 1,660,000 732,530 0.4413 0.913 - 0.968 0.913 1.044 763,407 0.9596 -16.00%
2000-02-24 0 0.500 0.480 0.500 0.495 0.540 2,616,000 1,340,050 0.5123 1.087 1.044 1.087 1.076 1.174 1,203,056 1.1139 -5.66%
2000-02-23 0 0.530 0.510 0.540 0.500 0.530 1,024,000 530,720 0.5183 1.152 1.109 1.174 1.087 1.152 470,921 1.1270 6.00%
2000-02-22 0 0.500 0.500 0.520 0.480 0.550 712,000 361,000 0.5070 1.087 1.087 1.131 1.044 1.196 327,437 1.1025 -3.85%
2000-02-21 0 0.520 0.510 0.520 0.500 0.650 1,210,000 657,200 0.5431 1.131 1.109 1.131 1.087 1.413 556,459 1.1810 -16.13%
2000-02-18 0 0.620 0.600 0.620 0.600 0.690 2,768,000 1,757,380 0.6349 1.348 1.305 1.348 1.305 1.500 1,272,958 1.3805 -7.46%
2000-02-17 0 0.670 0.670 0.700 0.650 0.760 7,642,000 5,389,040 0.7052 1.457 1.457 1.522 1.413 1.653 3,514,431 1.5334 -4.29%
2000-02-16 0 0.700 0.680 0.700 0.600 0.710 7,660,000 5,133,100 0.6701 1.522 1.479 1.522 1.305 1.544 3,522,709 1.4571 11.11%
2000-02-15 0 0.630 0.620 0.640 0.570 0.720 9,906,000 6,549,080 0.6611 1.370 1.348 1.392 1.239 1.566 4,555,608 1.4376 -1.56%
2000-02-14 0 0.640 0.570 0.640 0.455 0.640 7,912,000 4,146,250 0.5240 1.392 1.239 1.392 0.989 1.392 3,638,600 1.1395 42.22%
2000-02-11 0 0.450 0.450 0.460 0.435 0.500 972,000 452,770 0.4658 0.979 0.979 1.000 0.946 1.087 447,007 1.0129 -10.00%
2000-02-10 0 0.500 0.455 0.500 0.470 0.530 1,078,000 516,060 0.4787 1.087 0.989 1.087 1.022 1.152 495,755 1.0410 16.28%
2000-02-09 0 0.430 0.430 0.450 0.400 0.540 1,950,000 944,240 0.4842 0.935 0.935 0.979 0.870 1.174 896,773 1.0529 -17.31%
2000-02-08 0 0.520 0.500 0.520 0.520 0.540 620,000 324,400 0.5232 1.131 1.087 1.131 1.131 1.174 285,128 1.1377 1.96%
2000-02-03 0 0.510 0.510 0.520 0.510 0.550 1,596,000 825,660 0.5173 1.109 1.109 1.131 1.109 1.196 733,974 1.1249 2.00%
2000-02-02 0 0.500 0.480 0.520 0.500 0.570 1,456,000 800,400 0.5497 1.087 1.044 1.131 1.087 1.239 669,591 1.1954 -3.85%
2000-02-01 0 0.520 0.520 0.540 0.520 0.580 1,640,000 891,900 0.5438 1.131 1.131 1.174 1.131 1.261 754,209 1.1826 -5.45%
2000-01-31 0 0.550 0.550 0.560 0.520 0.550 814,000 444,520 0.5461 1.196 1.196 1.218 1.131 1.196 374,345 1.1875 -5.17%
2000-01-28 0 0.580 0.540 0.580 0.495 0.620 4,306,000 2,461,500 0.5716 1.261 1.174 1.261 1.076 1.348 1,980,259 1.2430 13.73%
2000-01-27 0 0.510 0.500 0.510 0.510 0.580 2,290,000 1,232,100 0.5380 1.109 1.087 1.109 1.109 1.261 1,053,134 1.1699 -5.56%
2000-01-26 0 0.540 0.530 0.550 0.490 0.630 7,004,000 4,131,640 0.5899 1.174 1.152 1.196 1.065 1.370 3,221,025 1.2827 14.89%
2000-01-25 0 0.470 0.470 0.475 0.450 0.540 1,486,000 725,480 0.4882 1.022 1.022 1.033 0.979 1.174 683,387 1.0616 -11.32%
2000-01-24 0 0.530 0.510 0.540 0.500 0.680 5,628,000 3,220,500 0.5722 1.152 1.109 1.174 1.087 1.479 2,588,225 1.2443 -8.62%
2000-01-21 0 0.580 0.570 0.590 0.380 0.700 14,818,000 8,574,000 0.5786 1.261 1.239 1.283 0.826 1.522 6,814,557 1.2582 50.65%
2000-01-20 0 0.385 0.385 0.400 0.300 0.385 4,560,000 1,570,820 0.3445 0.837 0.837 0.870 0.652 0.837 2,097,070 0.7491 14.93%
2000-01-19 0 0.335 0.335 0.340 0.280 0.380 4,714,000 1,554,430 0.3297 0.728 0.728 0.739 0.609 0.826 2,167,892 0.7170 -8.22%
2000-01-18 0 0.365 0.345 0.370 0.300 0.430 10,657,500 3,904,065 0.3663 0.794 0.750 0.805 0.652 0.935 4,901,211 0.7966 30.36%
2000-01-17 0 0.280 0.280 0.290 0.230 0.295 4,526,000 1,248,200 0.2758 0.609 0.609 0.631 0.500 0.641 2,081,434 0.5997 22.27%
2000-01-14 0 0.229 0.229 0.250 0.228 0.245 300,000 70,420 0.2347 0.498 0.498 0.544 0.496 0.533 137,965 0.5104 -5.37%
2000-01-13 0 0.242 - 0.245 0.242 0.255 248,000 62,104 0.2504 0.526 - 0.533 0.526 0.554 114,051 0.5445 -3.20%
2000-01-12 0 0.250 0.224 0.250 0.227 0.250 376,000 88,400 0.2351 0.544 0.487 0.544 0.494 0.544 172,916 0.5112 0.00%
2000-01-11 0 0.250 0.242 0.250 0.212 0.275 6,070,000 1,461,428 0.2408 0.544 0.526 0.544 0.461 0.598 2,791,494 0.5235 15.74%
2000-01-10 0 0.216 0.186 0.216 0.184 0.216 1,354,000 261,842 0.1934 0.470 0.404 0.470 0.400 0.470 622,683 0.4205 8.00%
2000-01-07 0 0.200 0.198 0.209 0.182 0.214 1,882,000 375,046 0.1993 0.435 0.431 0.454 0.396 0.465 865,501 0.4333 -2.44%
2000-01-06 0 0.205 - 0.205 0.205 0.205 300,000 61,500 0.2050 0.446 - 0.446 0.446 0.446 137,965 0.4458 -1.91%
2000-01-05 0 0.209 - 0.209 0.210 0.224 152,000 32,648 0.2148 0.454 - 0.454 0.457 0.487 69,902 0.4671 -5.00%
2000-01-04 0 0.220 0.213 0.220 0.205 0.222 1,736,000 373,240 0.2150 0.478 0.463 0.478 0.446 0.483 798,358 0.4675 6.80%
2000-01-03 0 0.206 - 0.208 0.206 0.206 100,000 20,600 0.2060 0.448 - 0.452 0.448 0.448 45,988 0.4479 0.98%
1999-12-30 0 0.204 0.204 0.210 0.202 0.232 3,718,000 779,832 0.2097 0.444 0.444 0.457 0.439 0.504 1,709,848 0.4561 2.00%
1999-12-29 0 0.200 - 0.200 0.200 0.212 380,000 76,960 0.2025 0.435 - 0.435 0.435 0.461 174,756 0.4404 -5.66%
1999-12-28 0 0.212 0.190 0.215 0.180 0.212 1,630,000 326,080 0.2000 0.461 0.413 0.468 0.391 0.461 749,610 0.4350 17.78%
1999-12-24 0 0.180 0.180 0.184 0.172 0.180 352,000 62,698 0.1781 0.391 0.391 0.400 0.374 0.391 161,879 0.3873 4.65%
1999-12-23 0 0.172 0.168 0.175 0.172 0.176 300,000 52,600 0.1753 0.374 0.365 0.381 0.374 0.383 137,965 0.3813 -4.44%
1999-12-22 0 0.180 0.174 0.180 0.170 0.223 3,420,000 712,562 0.2084 0.391 0.378 0.391 0.370 0.485 1,572,802 0.4531 -7.22%
1999-12-21 0 0.194 0.176 0.194 0.135 0.201 8,512,000 1,360,412 0.1598 0.422 0.383 0.422 0.294 0.437 3,914,530 0.3475 21.25%
1999-12-20 0 0.160 0.150 0.160 0.150 0.280 5,420,000 1,166,908 0.2153 0.348 0.326 0.348 0.326 0.609 2,492,570 0.4682 -34.16%
1999-12-17 0 0.243 0.236 0.243 0.183 0.300 8,280,000 2,009,556 0.2427 0.528 0.513 0.528 0.398 0.652 3,807,837 0.5277 34.25%
1999-12-16 0 0.181 0.165 0.185 0.095 0.181 3,478,000 513,046 0.1475 0.394 0.359 0.402 0.207 0.394 1,599,476 0.3208 92.55%
1999-12-15 0 0.094 0.094 0.098 0.083 0.090 2,746,000 233,018 0.0849 0.204 0.204 0.213 0.180 0.196 1,262,841 0.1845 10.59%
1999-12-14 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-12-13 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-12-10 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-12-09 0 0.085 0.081 0.089 - - 0 0 - 0.185 0.176 0.194 - - 0 - 0.00%
1999-12-08 0 0.085 0.081 - - - 0 0 - 0.185 0.176 - - - 0 - 0.00%
1999-12-07 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-12-06 0 0.085 - 0.085 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1999-12-03 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-12-02 0 0.085 - 0.085 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1999-12-01 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-11-30 0 0.085 - 0.089 - - 0 0 - 0.185 - 0.194 - - 0 - 0.00%
1999-11-29 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-11-26 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-11-25 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-11-24 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-11-23 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-11-22 0 0.085 - 0.089 - - 0 0 - 0.185 - 0.194 - - 0 - 0.00%
1999-11-19 0 0.085 - 0.089 - - 0 0 - 0.185 - 0.194 - - 0 - 0.00%
1999-11-18 0 0.085 - 0.089 - - 0 0 - 0.185 - 0.194 - - 0 - 0.00%
1999-11-17 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-11-16 0 0.085 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-11-15 0 0.085 - 0.085 - - 0 0 - 0.185 - 0.185 - - 0 - -5.56%
1999-11-12 0 0.090 - 0.092 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
1999-11-11 0 0.090 - 0.090 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-11-10 0 0.090 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-11-09 0 0.090 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-11-08 0 0.090 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-11-05 0 0.090 - 0.092 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
1999-11-04 0 0.090 - 0.092 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
1999-11-03 0 0.090 - 0.090 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-11-02 0 0.090 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-11-01 0 0.090 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1999-10-29 0 0.090 - 0.092 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
1999-10-28 0 0.090 0.100 - 0.075 0.075 2,000 150 0.0750 0.196 0.217 - 0.163 0.163 920 0.1631 -2.17%
1999-10-27 0 0.092 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1999-10-26 0 0.092 - 0.093 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
1999-10-25 0 0.092 - 0.095 - - 0 0 - 0.200 - 0.207 - - 0 - 0.00%
1999-10-22 0 0.092 - 0.092 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1999-10-21 0 0.092 - 0.094 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
1999-10-20 0 0.092 - 0.095 - - 0 0 - 0.200 - 0.207 - - 0 - 0.00%
1999-10-19 0 0.092 - 0.092 - - 0 0 - 0.200 - 0.200 - - 0 - -2.13%
1999-10-15 0 0.094 - 0.095 - - 0 0 - 0.204 - 0.207 - - 0 - 0.00%
1999-10-14 0 0.094 - 0.094 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
1999-10-13 0 0.094 - 0.095 - - 0 0 - 0.204 - 0.207 - - 0 - 0.00%
1999-10-12 0 0.094 - 0.094 - - 0 0 - 0.204 - 0.204 - - 0 - -1.05%
1999-10-11 0 0.095 0.084 0.095 0.084 0.095 1,196,000 102,630 0.0858 0.207 0.183 0.207 0.183 0.207 550,021 0.1866 3.26%
1999-10-08 0 0.092 - 0.092 0.091 0.096 3,506,000 319,118 0.0910 0.200 - 0.200 0.198 0.209 1,612,352 0.1979 3.37%
1999-10-07 0 0.089 - 0.091 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
1999-10-06 0 0.089 - 0.091 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
1999-10-05 0 0.089 - 0.091 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
1999-10-04 0 0.089 - 0.091 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
1999-09-30 0 0.089 - 0.089 0.089 0.089 10,000 890 0.0890 0.194 - 0.194 0.194 0.194 4,599 0.1935 0.00%
1999-09-29 0 0.089 - 0.089 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1999-09-28 0 0.089 - 0.089 - - 0 0 - 0.194 - 0.194 - - 0 - -1.11%
1999-09-27 0 0.090 - 0.090 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-09-24 0 0.090 - 0.090 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-09-23 0 0.090 0.081 0.090 0.081 0.090 300,000 24,570 0.0819 0.196 0.176 0.196 0.176 0.196 137,965 0.1781 3.45%
1999-09-22 0 0.087 - 0.087 0.090 0.090 42,000 3,780 0.0900 0.189 - 0.189 0.196 0.196 19,315 0.1957 -3.33%
1999-09-21 0 0.090 0.086 0.092 0.074 0.098 5,686,000 488,202 0.0859 0.196 0.187 0.200 0.161 0.213 2,614,899 0.1867 -10.00%
1999-09-20 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - -0.99%
1999-09-17 0 0.101 0.099 - 0.099 0.101 600,000 59,810 0.0997 0.220 0.215 - 0.215 0.220 275,930 0.2168 2.02%
1999-09-15 0 0.099 - 0.099 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-09-14 0 0.099 - 0.099 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-09-13 0 0.099 - 0.102 - - 0 0 - 0.215 - 0.222 - - 0 - 0.00%
1999-09-10 0 0.099 - 0.099 - - 0 0 - 0.215 - 0.215 - - 0 - -1.98%
1999-09-09 0 0.101 - 0.101 - - 0 0 - 0.220 - 0.220 - - 0 - -2.88%
1999-09-08 0 0.104 - 0.104 - - 0 0 - 0.226 - 0.226 - - 0 - -2.80%
1999-09-07 0 0.107 - 0.107 - - 0 0 - 0.233 - 0.233 - - 0 - -2.73%
1999-09-06 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1999-09-03 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1999-09-02 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1999-09-01 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1999-08-31 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1999-08-30 0 0.110 - 0.111 - - 0 0 - 0.239 - 0.241 - - 0 - 0.00%
1999-08-27 0 0.110 - 0.110 - - 0 0 - 0.239 - 0.239 - - 0 - -0.90%
1999-08-26 0 0.111 - 0.111 - - 0 0 - 0.241 - 0.241 - - 0 - -0.89%
1999-08-25 0 0.112 - 0.112 0.113 0.113 100,000 11,300 0.1130 0.244 - 0.244 0.246 0.246 45,988 0.2457 -0.88%
1999-08-24 0 0.113 - 0.113 - - 0 0 - 0.246 - 0.246 - - 0 - -0.88%
1999-08-23 0 0.114 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
1999-08-20 0 0.114 - 0.114 - - 0 0 - 0.248 - 0.248 - - 0 - -1.72%
1999-08-19 0 0.116 - 0.117 - - 0 0 - 0.252 - 0.254 - - 0 - 0.00%
1999-08-18 0 0.116 - 0.116 - - 0 0 - 0.252 - 0.252 - - 0 - -0.85%
1999-08-17 0 0.117 - 0.117 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
1999-08-16 0 0.117 - 0.117 - - 0 0 - 0.254 - 0.254 - - 0 - -0.85%
1999-08-13 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1999-08-12 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
1999-08-11 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1999-08-10 0 0.118 - 0.119 - - 0 0 - 0.257 - 0.259 - - 0 - 0.00%
1999-08-09 0 0.118 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1999-08-06 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - -0.84%
1999-08-05 0 0.119 - 0.120 - - 0 0 - 0.259 - 0.261 - - 0 - 0.00%
1999-08-04 0 0.119 - 0.120 - - 0 0 - 0.259 - 0.261 - - 0 - 0.00%
1999-08-03 0 0.119 - 0.120 - - 0 0 - 0.259 - 0.261 - - 0 - 0.00%
1999-08-02 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1999-07-30 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1999-07-29 0 0.119 - 0.120 - - 0 0 - 0.259 - 0.261 - - 0 - 0.00%
1999-07-28 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1999-07-27 0 0.119 - 0.121 - - 0 0 - 0.259 - 0.263 - - 0 - 0.00%
1999-07-26 0 0.119 - 0.122 - - 0 0 - 0.259 - 0.265 - - 0 - 0.00%
1999-07-23 0 0.119 - 0.122 - - 0 0 - 0.259 - 0.265 - - 0 - 0.00%
1999-07-22 0 0.119 - 0.121 - - 0 0 - 0.259 - 0.263 - - 0 - 0.00%
1999-07-21 0 0.119 - 0.123 - - 0 0 - 0.259 - 0.267 - - 0 - 0.00%
1999-07-20 0 0.119 - 0.123 - - 0 0 - 0.259 - 0.267 - - 0 - 0.00%
1999-07-19 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1999-07-16 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1999-07-15 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1999-07-14 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1999-07-13 0 0.119 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
1999-07-12 0 0.119 - 0.119 0.124 0.124 100,000 12,400 0.1240 0.259 - 0.259 0.270 0.270 45,988 0.2696 -0.83%
1999-07-09 0 0.120 0.120 0.121 0.120 0.122 164,000 19,880 0.1212 0.261 0.261 0.263 0.261 0.265 75,421 0.2636 1.69%
1999-07-08 0 0.118 - 0.118 0.118 0.128 1,590,000 193,160 0.1215 0.257 - 0.257 0.257 0.278 731,215 0.2642 0.00%
1999-07-07 0 0.118 0.114 0.122 0.118 0.118 200,000 23,600 0.1180 0.257 0.248 0.265 0.257 0.257 91,977 0.2566 0.85%
1999-07-06 0 0.117 0.117 - 0.117 0.117 246,000 28,782 0.1170 0.254 0.254 - 0.254 0.254 113,131 0.2544 0.00%
1999-07-05 0 0.117 0.114 0.120 - - 0 0 - 0.254 0.248 0.261 - - 0 - 0.00%
1999-07-02 0 0.117 - 0.117 0.118 0.118 130,000 15,340 0.1180 0.254 - 0.254 0.257 0.257 59,785 0.2566 -0.85%
1999-06-30 0 0.118 0.118 0.120 0.118 0.118 40,000 4,720 0.1180 0.257 0.257 0.261 0.257 0.257 18,395 0.2566 0.00%
1999-06-29 0 0.118 - 0.118 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
1999-06-28 0 0.118 - 0.120 - - 0 0 - 0.257 - 0.261 - - 0 - 0.00%
1999-06-25 0 0.118 0.110 0.118 - - 0 0 - 0.257 0.239 0.257 - - 0 - 0.00%
1999-06-24 0 0.118 0.106 0.110 - - 0 0 - 0.257 0.230 0.239 - - 0 - 0.00%
1999-06-23 0 0.118 0.110 0.122 0.118 0.118 260,000 30,680 0.1180 0.257 0.239 0.265 0.257 0.257 119,570 0.2566 -4.07%
1999-06-22 0 0.123 0.114 0.123 0.122 0.123 180,000 22,080 0.1227 0.267 0.248 0.267 0.265 0.267 82,779 0.2667 0.82%
1999-06-21 0 0.122 - 0.124 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
1999-06-17 0 0.122 0.118 0.122 0.122 0.122 60,000 7,320 0.1220 0.265 0.257 0.265 0.265 0.265 27,593 0.2653 -0.81%
1999-06-16 0 0.123 - 0.125 0.119 0.123 200,000 24,200 0.1210 0.267 - 0.272 0.259 0.267 91,977 0.2631 6.96%
1999-06-15 0 0.115 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1999-06-14 0 0.115 - 0.115 0.111 0.115 100,000 11,300 0.1130 0.250 - 0.250 0.241 0.250 45,988 0.2457 0.00%
1999-06-11 0 0.115 0.112 0.115 0.110 0.122 1,570,000 187,700 0.1196 0.250 0.244 0.250 0.239 0.265 722,017 0.2600 4.55%
1999-06-10 0 0.110 0.100 0.110 0.090 0.110 1,710,000 175,440 0.1026 0.239 0.217 0.239 0.196 0.239 786,401 0.2231 22.22%
1999-06-09 0 0.090 0.084 0.090 0.086 0.090 610,000 54,220 0.0889 0.196 0.183 0.196 0.187 0.196 280,529 0.1933 0.00%
1999-06-08 0 0.090 0.086 0.090 - - 0 0 - 0.196 0.187 0.196 - - 0 - 0.00%
1999-06-07 0 0.090 0.086 0.090 0.090 0.090 100,000 9,000 0.0900 0.196 0.187 0.196 0.196 0.196 45,988 0.1957 0.00%
1999-06-04 0 0.090 0.086 0.090 - - 0 0 - 0.196 0.187 0.196 - - 0 - 0.00%
1999-06-03 0 0.090 0.086 0.090 - - 0 0 - 0.196 0.187 0.196 - - 0 - 0.00%
1999-06-02 0 0.090 0.086 0.090 0.090 0.090 200,000 18,000 0.0900 0.196 0.187 0.196 0.196 0.196 91,977 0.1957 0.00%
1999-06-01 0 0.090 0.086 0.090 0.090 0.090 200,000 18,000 0.0900 0.196 0.187 0.196 0.196 0.196 91,977 0.1957 0.00%
1999-05-31 0 0.090 0.085 0.090 0.085 0.090 938,000 83,380 0.0889 0.196 0.185 0.196 0.185 0.196 431,371 0.1933 3.45%
1999-05-28 0 0.087 0.083 0.090 - - 0 0 - 0.189 0.180 0.196 - - 0 - 0.00%
1999-05-27 0 0.087 0.085 0.090 - - 0 0 - 0.189 0.185 0.196 - - 0 - 0.00%
1999-05-26 0 0.087 0.085 0.090 - - 0 0 - 0.189 0.185 0.196 - - 0 - 0.00%
1999-05-25 0 0.087 0.085 0.090 - - 0 0 - 0.189 0.185 0.196 - - 0 - 0.00%
1999-05-24 0 0.087 0.086 0.090 0.087 0.090 396,000 35,340 0.0892 0.189 0.187 0.196 0.189 0.196 182,114 0.1941 -3.33%
1999-05-21 0 0.090 0.082 0.090 0.082 0.090 604,000 51,520 0.0853 0.196 0.178 0.196 0.178 0.196 277,770 0.1855 0.00%
1999-05-20 0 0.090 0.090 - 0.088 0.088 100,000 8,800 0.0880 0.196 0.196 - 0.191 0.191 45,988 0.1914 28.57%
1999-05-19 0 0.070 0.070 - 0.070 0.070 120,000 8,400 0.0700 0.152 0.152 - 0.152 0.152 55,186 0.1522 0.00%
1999-05-18 0 0.070 0.070 - 0.070 0.090 80,000 6,400 0.0800 0.152 0.152 - 0.152 0.196 36,791 0.1740 -23.91%
1999-05-17 0 0.092 0.090 0.092 - - 0 0 - 0.200 0.196 0.200 - - 0 - -5.15%
1999-05-14 0 0.097 0.090 - - - 0 0 - 0.211 0.196 - - - 0 - 0.00%
1999-05-13 0 0.097 0.090 0.097 - - 0 0 - 0.211 0.196 0.211 - - 0 - 0.00%
1999-05-12 0 0.097 - 0.100 0.097 0.100 350,000 34,400 0.0983 0.211 - 0.217 0.211 0.217 160,959 0.2137 -3.00%
1999-05-11 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-05-10 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - -0.99%
1999-05-07 0 0.101 - 0.103 0.101 0.107 1,150,000 120,150 0.1045 0.220 - 0.224 0.220 0.233 528,866 0.2272 -3.81%
1999-05-06 0 0.105 0.104 0.113 0.083 0.108 4,770,000 492,240 0.1032 0.228 0.226 0.246 0.180 0.235 2,193,645 0.2244 20.69%
1999-05-05 0 0.087 0.075 0.088 0.066 0.088 2,930,000 221,880 0.0757 0.189 0.163 0.191 0.144 0.191 1,347,459 0.1647 33.85%
1999-05-04 0 0.065 0.065 - 0.054 0.068 1,298,000 80,720 0.0622 0.141 0.141 - 0.117 0.148 596,929 0.1352 12.07%
1999-05-03 0 0.058 0.056 - 0.052 0.058 2,080,000 112,920 0.0543 0.126 0.122 - 0.113 0.126 956,558 0.1180 7.41%
1999-04-30 0 0.054 - 0.054 0.055 0.055 400,000 22,000 0.0550 0.117 - 0.117 0.120 0.120 183,953 0.1196 3.85%
1999-04-29 0 0.052 0.052 0.054 0.050 0.053 2,414,000 124,706 0.0517 0.113 0.113 0.117 0.109 0.115 1,110,159 0.1123 4.00%
1999-04-28 0 0.050 0.050 0.054 0.043 0.050 838,000 40,730 0.0486 0.109 0.109 0.117 0.094 0.109 385,383 0.1057 28.21%
1999-04-27 0 0.039 0.039 0.043 0.039 0.043 310,000 12,330 0.0398 0.085 0.085 0.094 0.085 0.094 142,564 0.0865 11.43%
1999-04-26 0 0.035 0.035 - 0.035 0.035 132,000 4,620 0.0350 0.076 0.076 - 0.076 0.076 60,705 0.0761 -7.89%
1999-04-23 0 0.038 0.035 - - - 0 0 - 0.083 0.076 - - - 0 - 0.00%
1999-04-22 0 0.038 0.036 0.042 - - 0 0 - 0.083 0.078 0.091 - - 0 - 0.00%
1999-04-21 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-04-20 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-04-19 0 0.038 - 0.038 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1999-04-16 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-04-15 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-04-14 0 0.038 - 0.038 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1999-04-13 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-04-12 0 0.038 - 0.038 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1999-04-09 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-04-08 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-04-07 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-04-01 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-03-31 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-03-30 0 0.038 - 0.040 - - 0 0 - 0.083 - 0.087 - - 0 - 0.00%
1999-03-29 0 0.038 - - 0.038 0.038 100,000 3,800 0.0380 0.083 - - 0.083 0.083 45,988 0.0826 0.00%
1999-03-26 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-03-25 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-03-24 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-03-23 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-03-22 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-03-19 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-03-18 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-03-17 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-03-16 0 0.038 - 0.038 - - 0 0 - 0.083 - 0.083 - - 0 - -5.00%
1999-03-15 0 0.040 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1999-03-12 0 0.040 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1999-03-11 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-03-10 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-03-09 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-03-08 0 0.040 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1999-03-05 0 0.040 - 0.040 0.040 0.040 2,000 80 0.0400 0.087 - 0.087 0.087 0.087 920 0.0870 2.56%
1999-03-04 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-03-03 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-03-02 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-03-01 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-26 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-25 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-24 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-23 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-22 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-19 0 0.039 0.039 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
1999-02-15 0 0.039 0.039 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
1999-02-12 0 0.039 0.039 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
1999-02-11 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-10 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-09 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-08 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-05 0 0.039 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-02-04 0 0.039 - 0.039 - - 0 0 - 0.085 - 0.085 - - 0 - -2.50%
1999-02-03 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-02-02 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-02-01 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-01-29 0 0.040 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1999-01-28 0 0.040 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1999-01-27 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-01-26 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-01-25 0 0.040 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1999-01-22 0 0.040 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1999-01-21 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-01-20 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-01-19 0 0.040 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1999-01-18 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
1999-01-15 0 0.040 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
1999-01-14 0 0.040 - 0.040 0.040 0.040 1,000,000 40,000 0.0400 0.087 - 0.087 0.087 0.087 459,884 0.0870 5.26%
1999-01-13 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-01-12 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1999-01-11 0 0.038 - 0.040 - - 0 0 - 0.083 - 0.087 - - 0 - 0.00%
1999-01-08 0 0.038 - 0.038 0.038 0.038 200,000 7,600 0.0380 0.083 - 0.083 0.083 0.083 91,977 0.0826 2.70%
1999-01-07 0 0.037 0.037 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
1999-01-06 0 0.037 0.035 0.038 - - 0 0 - 0.080 0.076 0.083 - - 0 - 0.00%
1999-01-05 0 0.037 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1999-01-04 0 0.037 - 0.040 - - 0 0 - 0.080 - 0.087 - - 0 - 0.00%
1998-12-31 0 0.037 0.035 - - - 0 0 - 0.080 0.076 - - - 0 - 0.00%
1998-12-30 0 0.037 0.035 0.041 - - 0 0 - 0.080 0.076 0.089 - - 0 - 0.00%
1998-12-29 0 0.037 0.035 - 0.037 0.037 250,000 9,250 0.0370 0.080 0.076 - 0.080 0.080 114,971 0.0805 -2.63%
1998-12-28 0 0.038 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1998-12-24 0 0.038 0.034 0.042 - - 0 0 - 0.083 0.074 0.091 - - 0 - 0.00%
1998-12-23 0 0.038 0.035 0.040 - - 0 0 - 0.083 0.076 0.087 - - 0 - 0.00%
1998-12-22 0 0.038 0.038 0.044 0.035 0.038 250,000 9,410 0.0376 0.083 0.083 0.096 0.076 0.083 114,971 0.0818 8.57%
1998-12-21 0 0.035 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-12-18 0 0.035 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-12-17 0 0.035 0.035 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
1998-12-16 0 0.035 0.035 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
1998-12-15 0 0.035 0.035 - 0.035 0.038 150,000 5,550 0.0370 0.076 0.076 - 0.076 0.083 68,983 0.0805 -7.89%
1998-12-14 0 0.038 0.038 - - - 0 0 - 0.083 0.083 - - - 0 - 2.70%
1998-12-11 0 0.037 0.035 - - - 0 0 - 0.080 0.076 - - - 0 - 0.00%
1998-12-10 0 0.037 0.037 0.041 - - 0 0 - 0.080 0.080 0.089 - - 0 - 0.00%
1998-12-09 0 0.037 0.037 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
1998-12-08 0 0.037 0.037 - 0.037 0.037 38,000 1,406 0.0370 0.080 0.080 - 0.080 0.080 17,476 0.0805 2.78%
1998-12-07 0 0.036 0.036 0.043 0.036 0.040 838,000 32,868 0.0392 0.078 0.078 0.094 0.078 0.087 385,383 0.0853 -7.69%
1998-12-04 0 0.039 0.039 0.044 0.037 0.037 134,000 4,958 0.0370 0.085 0.085 0.096 0.080 0.080 61,624 0.0805 5.41%
1998-12-03 0 0.037 0.037 0.044 - - 0 0 - 0.080 0.080 0.096 - - 0 - 0.00%
1998-12-02 0 0.037 0.037 - 0.037 0.037 438,000 16,206 0.0370 0.080 0.080 - 0.080 0.080 201,429 0.0805 0.00%
1998-12-01 0 0.037 0.037 0.040 0.036 0.036 400,000 14,400 0.0360 0.080 0.080 0.087 0.078 0.078 183,953 0.0783 -13.95%
1998-11-30 0 0.043 - 0.045 0.040 0.045 652,000 27,940 0.0429 0.094 - 0.098 0.087 0.098 299,844 0.0932 -10.42%
1998-11-27 0 0.048 - 0.048 - - 0 0 - 0.104 - 0.104 - - 0 - -4.00%
1998-11-26 0 0.050 - 0.050 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
1998-11-25 0 0.050 - 0.050 0.050 0.050 100,000 5,000 0.0500 0.109 - 0.109 0.109 0.109 45,988 0.1087 4.17%
1998-11-24 0 0.048 - 0.049 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1998-11-23 0 0.048 - 0.049 0.048 0.048 300,000 14,400 0.0480 0.104 - 0.107 0.104 0.104 137,965 0.1044 2.13%
1998-11-20 0 0.047 0.043 0.050 - - 0 0 - 0.102 0.094 0.109 - - 0 - 0.00%
1998-11-19 0 0.047 0.043 0.048 0.044 0.047 700,000 31,500 0.0450 0.102 0.094 0.104 0.096 0.102 321,919 0.0979 17.50%
1998-11-18 0 0.040 0.040 - - - 0 0 - 0.087 0.087 - - - 0 - 5.26%
1998-11-17 0 0.038 0.038 0.046 - - 0 0 - 0.083 0.083 0.100 - - 0 - 0.00%
1998-11-16 0 0.038 0.038 0.048 - - 0 0 - 0.083 0.083 0.104 - - 0 - 2.70%
1998-11-13 0 0.037 0.037 0.047 0.037 0.044 2,420,000 101,040 0.0418 0.080 0.080 0.102 0.080 0.096 1,112,919 0.0908 -15.91%
1998-11-12 0 0.044 0.035 0.044 0.039 0.052 2,624,000 120,156 0.0458 0.096 0.076 0.096 0.085 0.113 1,206,735 0.0996 2.33%
1998-11-11 0 0.043 0.040 0.046 - - 0 0 - 0.094 0.087 0.100 - - 0 - 0.00%
1998-11-10 0 0.043 0.040 - - - 0 0 - 0.094 0.087 - - - 0 - 0.00%
1998-11-09 0 0.043 0.043 0.047 0.043 0.043 300,000 12,900 0.0430 0.094 0.094 0.102 0.094 0.094 137,965 0.0935 0.00%
1998-11-06 0 0.043 0.043 0.046 0.043 0.043 400,000 17,200 0.0430 0.094 0.094 0.100 0.094 0.094 183,953 0.0935 -4.44%
1998-11-05 0 0.045 0.045 0.046 0.044 0.050 3,884,000 179,644 0.0463 0.098 0.098 0.100 0.096 0.109 1,786,188 0.1006 2.27%
1998-11-04 0 0.044 0.043 0.044 0.040 0.044 10,024,000 426,476 0.0425 0.096 0.094 0.096 0.087 0.096 4,609,874 0.0925 22.22%
1998-11-03 0 0.036 0.039 0.040 0.035 0.044 15,998,000 614,620 0.0384 0.078 0.085 0.087 0.076 0.096 7,357,220 0.0835 0.00%
1998-11-02 0 0.036 0.033 0.036 0.035 0.043 4,050,000 151,550 0.0374 0.078 0.072 0.078 0.076 0.094 1,862,529 0.0814 -10.00%
1998-10-30 0 0.040 0.040 0.042 0.040 0.050 1,000,000 43,298 0.0433 0.087 0.087 0.091 0.087 0.109 459,884 0.0941 -20.00%
1998-10-29 0 0.050 - - - - 714,000 35,700 0.0500 0.109 - - - - 328,357 0.1087 0.00%
1998-10-27 0 0.050 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-10-26 0 0.050 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-10-23 0 0.050 0.046 - - - 0 0 - 0.109 0.100 - - - 0 - 0.00%
1998-10-22 0 0.050 0.046 - 0.050 0.050 130,000 6,500 0.0500 0.109 0.100 - 0.109 0.109 59,785 0.1087 0.00%
1998-10-21 0 0.050 0.046 0.058 0.050 0.054 650,000 33,100 0.0509 0.109 0.100 0.126 0.109 0.117 298,924 0.1107 0.00%
1998-10-20 0 0.050 0.050 - 0.045 0.050 220,000 10,400 0.0473 0.109 0.109 - 0.098 0.109 101,174 0.1028 0.00%
1998-10-19 0 0.050 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-10-16 0 0.050 0.046 - 0.050 0.050 100,000 5,000 0.0500 0.109 0.100 - 0.109 0.109 45,988 0.1087 -13.79%
1998-10-15 0 0.058 - 0.058 - - 0 0 - 0.126 - 0.126 - - 0 - -6.45%
1998-10-14 0 0.062 - 0.062 - - 0 0 - 0.135 - 0.135 - - 0 - -6.06%
1998-10-13 0 0.066 - 0.066 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-10-12 0 0.066 - 0.066 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-10-09 0 0.066 - 0.066 - - 0 0 - 0.144 - 0.144 - - 0 - -5.71%
1998-10-08 0 0.070 - 0.070 - - 0 0 - 0.152 - 0.152 - - 0 - -4.11%
1998-10-07 0 0.073 - 0.073 - - 0 0 - 0.159 - 0.159 - - 0 - -5.19%
1998-10-05 0 0.077 - 0.077 - - 0 0 - 0.167 - 0.167 - - 0 - -4.94%
1998-09-30 0 0.081 - 0.081 - - 0 0 - 0.176 - 0.176 - - 0 - -4.71%
1998-09-29 0 0.085 - 0.085 - - 0 0 - 0.185 - 0.185 - - 0 - -4.49%
1998-09-28 0 0.089 - 0.090 - - 0 0 - 0.194 - 0.196 - - 0 - 0.00%
1998-09-25 0 0.089 - 0.089 - - 0 0 - 0.194 - 0.194 - - 0 - -1.11%
1998-09-24 0 0.090 - 0.094 - - 0 0 - 0.196 - 0.204 - - 0 - 0.00%
1998-09-23 0 0.090 - 0.094 - - 0 0 - 0.196 - 0.204 - - 0 - 0.00%
1998-09-22 0 0.090 - 0.092 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
1998-09-21 0 0.090 - 0.090 - - 0 0 - 0.196 - 0.196 - - 0 - -2.17%
1998-09-18 0 0.092 - 0.092 - - 0 0 - 0.200 - 0.200 - - 0 - -8.00%
1998-09-17 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1998-09-16 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1998-09-15 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1998-09-14 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1998-09-11 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1998-09-10 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1998-09-09 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1998-09-08 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1998-09-07 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1998-09-04 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1998-09-03 0 0.100 - 0.100 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1998-09-02 0 0.100 - 0.100 0.100 0.100 200,000 20,000 0.1000 0.217 - 0.217 0.217 0.217 91,977 0.2174 0.00%
1998-09-01 0 0.100 - - 0.100 0.100 200,000 20,000 0.1000 0.217 - - 0.217 0.217 91,977 0.2174 0.00%
1998-08-31 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.217 0.217 - 0.217 0.217 45,988 0.2174 4.17%
1998-08-28 0 0.096 0.096 - 0.096 0.100 354,000 34,784 0.0983 0.209 0.209 - 0.209 0.217 162,799 0.2137 -4.00%
1998-08-27 0 0.100 0.100 0.104 - - 0 0 - 0.217 0.217 0.226 - - 0 - 0.00%
1998-08-26 0 0.100 0.100 - 0.100 0.100 50,000 5,000 0.1000 0.217 0.217 - 0.217 0.217 22,994 0.2174 0.00%
1998-08-25 0 0.100 0.100 - 0.100 0.100 234,000 23,400 0.1000 0.217 0.217 - 0.217 0.217 107,613 0.2174 0.00%
1998-08-24 0 0.100 0.096 0.100 0.100 0.100 200,000 20,000 0.1000 0.217 0.209 0.217 0.217 0.217 91,977 0.2174 0.00%
1998-08-21 0 0.100 0.100 0.104 0.100 0.100 200,000 20,000 0.1000 0.217 0.217 0.226 0.217 0.217 91,977 0.2174 0.00%
1998-08-20 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1998-08-19 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.217 0.217 - 0.217 0.217 45,988 0.2174 0.00%
1998-08-18 0 0.100 0.100 - - - 0 0 - 0.217 0.217 - - - 0 - 0.00%
1998-08-14 0 0.100 - - 0.100 0.100 400,000 40,000 0.1000 0.217 - - 0.217 0.217 183,953 0.2174 0.00%
1998-08-13 0 0.100 0.100 0.104 0.100 0.100 200,000 20,000 0.1000 0.217 0.217 0.226 0.217 0.217 91,977 0.2174 0.00%
1998-08-12 0 0.100 0.100 - 0.100 0.100 130,000 13,000 0.1000 0.217 0.217 - 0.217 0.217 59,785 0.2174 0.00%
1998-08-11 0 0.100 0.100 - 0.100 0.100 146,000 14,600 0.1000 0.217 0.217 - 0.217 0.217 67,143 0.2174 0.00%
1998-08-10 0 0.100 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1998-08-07 0 0.100 0.100 - - - 0 0 - 0.217 0.217 - - - 0 - 0.00%
1998-08-06 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.217 0.217 - 0.217 0.217 45,988 0.2174 0.00%
1998-08-05 0 0.100 0.100 - 0.100 0.100 400,000 40,000 0.1000 0.217 0.217 - 0.217 0.217 183,953 0.2174 0.00%
1998-08-04 0 0.100 0.098 0.102 0.100 0.100 400,000 40,000 0.1000 0.217 0.213 0.222 0.217 0.217 183,953 0.2174 0.00%
1998-08-03 0 0.100 0.100 0.104 0.100 0.100 182,000 18,200 0.1000 0.217 0.217 0.226 0.217 0.217 83,699 0.2174 0.00%
1998-07-31 0 0.100 - 0.100 0.100 0.100 724,000 72,400 0.1000 0.217 - 0.217 0.217 0.217 332,956 0.2174 0.00%
1998-07-30 0 0.100 0.100 0.103 - - 0 0 - 0.217 0.217 0.224 - - 0 - 0.00%
1998-07-29 0 0.100 0.096 - 0.100 0.100 200,000 20,000 0.1000 0.217 0.209 - 0.217 0.217 91,977 0.2174 0.00%
1998-07-28 0 0.100 - 0.102 0.100 0.100 400,000 40,000 0.1000 0.217 - 0.222 0.217 0.217 183,953 0.2174 0.00%
1998-07-27 0 0.100 - 0.103 0.100 0.100 800,000 80,000 0.1000 0.217 - 0.224 0.217 0.217 367,907 0.2174 0.00%
1998-07-24 0 0.100 0.100 - 0.100 0.100 400,000 40,000 0.1000 0.217 0.217 - 0.217 0.217 183,953 0.2174 0.00%
1998-07-23 0 0.100 0.100 0.104 0.100 0.100 500,000 50,000 0.1000 0.217 0.217 0.226 0.217 0.217 229,942 0.2174 0.00%
1998-07-22 0 0.100 - 0.100 0.096 0.100 510,000 49,760 0.0976 0.217 - 0.217 0.209 0.217 234,541 0.2122 0.00%
1998-07-21 0 0.100 0.100 - 0.100 0.100 224,000 22,400 0.1000 0.217 0.217 - 0.217 0.217 103,014 0.2174 -3.85%
1998-07-20 0 0.104 - 0.104 - - 0 0 - 0.226 - 0.226 - - 0 - -3.70%
1998-07-17 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-07-16 0 0.108 - 0.112 - - 0 0 - 0.235 - 0.244 - - 0 - 0.00%
1998-07-15 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-07-14 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-07-13 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-07-10 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-07-09 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-07-08 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-07-07 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-07-06 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-07-03 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-07-02 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-06-30 0 0.108 - 0.108 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
1998-06-29 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-06-26 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-06-25 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-06-24 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-06-23 0 0.108 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1998-06-22 0 0.108 - 0.110 - - 0 0 - 0.235 - 0.239 - - 0 - 0.00%
1998-06-19 0 0.108 0.100 0.108 0.108 0.108 86,000 9,288 0.1080 0.235 0.217 0.235 0.235 0.235 39,550 0.2348 8.00%
1998-06-18 0 0.100 0.100 0.108 - - 0 0 - 0.217 0.217 0.235 - - 0 - 0.00%
1998-06-17 0 0.100 - - 0.096 0.100 200,000 19,600 0.0980 0.217 - - 0.209 0.217 91,977 0.2131 4.17%
1998-06-16 0 0.096 0.092 - 0.096 0.096 100,000 9,600 0.0960 0.209 0.200 - 0.209 0.209 45,988 0.2087 0.00%
1998-06-15 0 0.096 0.096 - 0.096 0.096 60,000 5,760 0.0960 0.209 0.209 - 0.209 0.209 27,593 0.2087 -2.04%
1998-06-12 0 0.098 0.098 - 0.096 0.096 50,000 4,800 0.0960 0.213 0.213 - 0.209 0.209 22,994 0.2087 -2.00%
1998-06-11 0 0.100 0.100 0.102 0.100 0.100 70,000 7,000 0.1000 0.217 0.217 0.222 0.217 0.217 32,192 0.2174 0.00%
1998-06-10 0 0.100 0.096 0.104 0.096 0.100 730,000 70,600 0.0967 0.217 0.209 0.226 0.209 0.217 335,715 0.2103 0.00%
1998-06-09 0 0.100 0.100 - - - 0 0 - 0.217 0.217 - - - 0 - 0.00%
1998-06-08 0 0.100 0.100 - 0.100 0.100 248,000 24,800 0.1000 0.217 0.217 - 0.217 0.217 114,051 0.2174 0.00%
1998-06-05 0 0.100 0.100 0.103 0.100 0.103 64,000 6,550 0.1023 0.217 0.217 0.224 0.217 0.224 29,433 0.2225 -2.91%
1998-06-04 0 0.103 0.105 - 0.103 0.103 30,000 3,090 0.1030 0.224 0.228 - 0.224 0.224 13,797 0.2240 3.00%
1998-06-03 0 0.100 0.100 - - - 0 0 - 0.217 0.217 - - - 0 - 1.01%
1998-06-02 0 0.099 0.095 - 0.095 0.099 120,000 11,800 0.0983 0.215 0.207 - 0.207 0.215 55,186 0.2138 4.21%
1998-06-01 0 0.095 0.095 - 0.095 0.095 700,000 66,500 0.0950 0.207 0.207 - 0.207 0.207 321,919 0.2066 0.00%
1998-05-29 0 0.095 0.095 - 0.090 0.095 178,000 16,604 0.0933 0.207 0.207 - 0.196 0.207 81,859 0.2028 9.20%
1998-05-28 0 0.087 - 0.087 0.079 0.087 182,000 14,844 0.0816 0.189 - 0.189 0.172 0.189 83,699 0.1774 8.75%
1998-05-27 0 0.080 - 0.080 0.102 0.106 12,000 1,248 0.1040 0.174 - 0.174 0.222 0.230 5,519 0.2261 -54.29%
1998-05-26 0 0.175 - - - - 0 0 - 0.381 - - - - 0 - 0.00%
1998-05-25 0 0.175 - 0.175 - - 0 0 - 0.381 - 0.381 - - 0 - -2.78%
1998-05-22 0 0.180 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
1998-05-21 0 0.180 - 0.180 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1998-05-20 0 0.180 - 0.180 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1998-05-19 0 0.180 - 0.220 0.180 0.180 70,000 12,600 0.1800 0.391 - 0.478 0.391 0.391 32,192 0.3914 0.00%
1998-05-18 0 0.180 - 0.180 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1998-05-15 0 0.180 - 0.180 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
1998-05-14 0 0.180 - 0.220 - - 0 0 - 0.391 - 0.478 - - 0 - 0.00%
1998-05-13 0 0.180 - 0.220 - - 0 0 - 0.391 - 0.478 - - 0 - 0.00%
1998-05-12 0 0.180 - 0.220 - - 0 0 - 0.391 - 0.478 - - 0 - 0.00%
1998-05-11 0 0.180 - 0.220 - - 0 0 - 0.391 - 0.478 - - 0 - 0.00%
1998-05-08 0 0.180 - 0.220 - - 0 0 - 0.391 - 0.478 - - 0 - 0.00%
1998-05-07 0 0.180 - 0.220 - - 0 0 - 0.391 - 0.478 - - 0 - 0.00%
1998-05-06 0 0.180 - 0.210 - - 0 0 - 0.391 - 0.457 - - 0 - 0.00%
1998-05-05 0 0.180 - 0.220 - - 0 0 - 0.391 - 0.478 - - 0 - 0.00%
1998-05-04 0 0.180 - 0.220 - - 0 0 - 0.391 - 0.478 - - 0 - 0.00%
1998-05-01 0 0.180 - 0.220 - - 0 0 - 0.391 - 0.478 - - 0 - 0.00%
1998-04-30 0 0.180 - 0.220 - - 0 0 - 0.391 - 0.478 - - 0 - 0.00%
1998-04-29 0 0.180 - 0.220 - - 6,000,000 1,200,000 0.2000 0.391 - 0.478 - - 2,759,302 0.4349 0.00%
1998-04-28 0 0.180 - 0.180 - - 0 0 - 0.391 - 0.391 - - 0 - -10.00%
1998-04-27 0 0.200 - 0.220 - - 0 0 - 0.435 - 0.478 - - 0 - 0.00%
1998-04-24 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-04-23 0 0.200 - 0.220 - - 0 0 - 0.435 - 0.478 - - 0 - 0.00%
1998-04-22 0 0.200 - 0.220 - - 0 0 - 0.435 - 0.478 - - 0 - 0.00%
1998-04-21 0 0.200 - 0.220 - - 0 0 - 0.435 - 0.478 - - 0 - 0.00%
1998-04-20 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-04-17 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-04-16 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-04-15 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-04-14 0 0.200 - 0.220 - - 0 0 - 0.435 - 0.478 - - 0 - 0.00%
1998-04-09 0 0.200 - 0.220 - - 0 0 - 0.435 - 0.478 - - 0 - 0.00%
1998-04-08 0 0.200 - 0.220 - - 1,000,000 210,000 0.2100 0.435 - 0.478 - - 459,884 0.4566 0.00%
1998-04-07 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-04-03 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - -8.26%
1998-04-02 0 0.218 - 0.218 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1998-04-01 0 0.218 - 0.218 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1998-03-31 0 0.218 - 0.218 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1998-03-30 0 0.218 - 0.220 - - 0 0 - 0.474 - 0.478 - - 0 - 0.00%
1998-03-27 0 0.218 - 0.218 - - 0 0 - 0.474 - 0.474 - - 0 - -5.22%
1998-03-26 0 0.230 - 0.230 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1998-03-25 0 0.230 - 0.230 0.235 0.235 120,000 28,200 0.2350 0.500 - 0.500 0.511 0.511 55,186 0.5110 -2.13%
1998-03-24 0 0.235 - 0.238 - - 0 0 - 0.511 - 0.518 - - 0 - 0.00%
1998-03-23 0 0.235 - 0.237 - - 0 0 - 0.511 - 0.515 - - 0 - 0.00%
1998-03-20 0 0.235 - 0.235 - - 0 0 - 0.511 - 0.511 - - 0 - -1.26%
1998-03-19 0 0.238 - 0.238 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
1998-03-18 0 0.238 - 0.238 0.238 0.245 66,000 16,156 0.2448 0.518 - 0.518 0.518 0.533 30,352 0.5323 -0.83%
1998-03-17 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1998-03-16 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1998-03-13 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1998-03-12 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1998-03-11 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1998-03-10 0 0.240 - 0.240 - - 2,954,000 708,960 0.2400 0.522 - 0.522 - - 1,358,496 0.5219 0.00%
1998-03-09 0 0.240 - 0.240 - - 1 0 - 0.522 - 0.522 - - 0 - 0.00%
1998-03-06 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1998-03-05 0 0.240 - 0.249 - - 0 0 - 0.522 - 0.541 - - 0 - 0.00%
1998-03-04 0 0.240 - 0.250 - - 200,000 48,000 0.2400 0.522 - 0.544 - - 91,977 0.5219 0.00%
1998-03-03 0 0.240 - 0.249 - - 0 0 - 0.522 - 0.541 - - 0 - 0.00%
1998-03-02 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1998-02-27 0 0.240 - 0.340 - - 0 0 - 0.522 - 0.739 - - 0 - 0.00%
1998-02-26 0 0.240 - 0.350 - - 0 0 - 0.522 - 0.761 - - 0 - 0.00%
1998-02-25 0 0.240 - 0.440 - - 0 0 - 0.522 - 0.957 - - 0 - 0.00%
1998-02-24 0 0.240 - 0.380 - - 0 0 - 0.522 - 0.826 - - 0 - 0.00%
1998-02-23 0 0.240 - 0.400 - - 0 0 - 0.522 - 0.870 - - 0 - 0.00%
1998-02-20 0 0.240 - 0.370 - - 0 0 - 0.522 - 0.805 - - 0 - 0.00%
1998-02-19 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1998-02-18 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1998-02-17 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - -4.00%
1998-02-16 0 0.250 - 0.250 - - 0 0 - 0.544 - 0.544 - - 0 - 0.00%
1998-02-13 0 0.250 - 0.250 - - 0 0 - 0.544 - 0.544 - - 0 - -10.71%
1998-02-12 0 0.280 - 0.290 - - 0 0 - 0.609 - 0.631 - - 0 - 0.00%
1998-02-11 0 0.280 - 0.280 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1998-02-10 0 0.280 - 0.280 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1998-02-09 0 0.280 - 0.280 0.290 0.290 300,000 87,000 0.2900 0.609 - 0.609 0.631 0.631 137,965 0.6306 0.00%
1998-02-06 0 0.280 - 0.280 0.200 0.300 610,000 149,750 0.2455 0.609 - 0.609 0.435 0.652 280,529 0.5338 40.00%
1998-02-05 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 0.435 - 0.435 0.435 0.435 9,198 0.4349 0.00%
1998-02-04 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-02-03 0 0.200 - 0.200 0.200 0.200 200,000 40,000 0.2000 0.435 - 0.435 0.435 0.435 91,977 0.4349 33.33%
1998-02-02 0 0.150 - 0.180 - - 0 0 - 0.326 - 0.391 - - 0 - 0.00%
1998-01-27 0 0.150 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1998-01-26 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
1998-01-23 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
1998-01-22 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - 0.00%
1998-01-21 0 0.150 - 0.154 0.150 0.150 10,000 1,500 0.1500 0.326 - 0.335 0.326 0.326 4,599 0.3262 0.00%
1998-01-20 0 0.150 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1998-01-19 0 0.150 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1998-01-16 0 0.150 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1998-01-15 0 0.150 - - - - 0 0 - 0.326 - - - - 0 - 0.00%
1998-01-14 0 0.150 - - 0.090 0.150 120,000 12,000 0.1000 0.326 - - 0.196 0.326 55,186 0.2174 0.00%
1998-01-13 0 0.150 - 0.150 - - 0 0 - 0.326 - 0.326 - - 0 - -25.00%
1998-01-12 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-01-09 0 0.200 - 0.200 0.105 0.200 40,000 6,100 0.1525 0.435 - 0.435 0.228 0.435 18,395 0.3316 0.00%
1998-01-08 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-01-07 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-01-06 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-01-05 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-01-02 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1997-12-31 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1997-12-30 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1997-12-29 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1997-12-24 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1997-12-23 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1997-12-22 0 0.200 - 0.200 - - 0 0 - 0.435 - 0.435 - - 0 - -9.09%
1997-12-19 0 0.220 - 0.220 - - 0 0 - 0.478 - 0.478 - - 0 - -4.35%
1997-12-18 0 0.230 - 0.230 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1997-12-17 0 0.230 - 0.230 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1997-12-16 0 0.230 - 0.450 - - 0 0 - 0.500 - 0.979 - - 0 - 0.00%
1997-12-15 0 0.230 - 0.485 - - 0 0 - 0.500 - 1.055 - - 0 - 0.00%
1997-12-12 0 0.230 - 0.500 - - 0 0 - 0.500 - 1.087 - - 0 - 0.00%
1997-12-11 0 0.230 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1997-12-10 0 0.230 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1997-12-09 0 0.230 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1997-12-08 0 0.230 - 0.230 - - 0 0 - 0.500 - 0.500 - - 0 - -4.17%
1997-12-05 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1997-12-04 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1997-12-03 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1997-12-02 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1997-12-01 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1997-11-28 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1997-11-27 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1997-11-26 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1997-11-25 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - -7.69%
1997-11-24 0 0.260 - 0.260 - - 0 0 - 0.565 - 0.565 - - 0 - 0.00%
1997-11-21 0 0.260 - 0.260 - - 0 0 - 0.565 - 0.565 - - 0 - -7.14%
1997-11-20 0 0.280 - 0.280 - - 0 0 - 0.609 - 0.609 - - 0 - -1.75%
1997-11-19 0 0.285 - 0.305 - - 0 0 - 0.620 - 0.663 - - 0 - 0.00%
1997-11-18 0 0.285 - 0.305 - - 0 0 - 0.620 - 0.663 - - 0 - 0.00%
1997-11-17 0 0.285 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-11-14 0 0.285 - 0.285 - - 170,000 49,300 0.2900 0.620 - 0.620 - - 78,180 0.6306 0.00%
1997-11-13 0 0.285 - 0.305 - - 0 0 - 0.620 - 0.663 - - 0 - 0.00%
1997-11-12 0 0.285 - 0.305 - - 0 0 - 0.620 - 0.663 - - 0 - 0.00%
1997-11-11 0 0.285 - 0.310 - - 0 0 - 0.620 - 0.674 - - 0 - 0.00%
1997-11-10 0 0.285 - 0.310 - - 200,000 62,000 0.3100 0.620 - 0.674 - - 91,977 0.6741 0.00%
1997-11-07 0 0.285 - 0.285 - - 0 0 - 0.620 - 0.620 - - 0 - -8.06%
1997-11-06 0 0.310 - 0.310 - - 0 0 - 0.674 - 0.674 - - 0 - -3.12%
1997-11-05 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1997-11-04 0 0.320 - 0.340 - - 0 0 - 0.696 - 0.739 - - 0 - 0.00%
1997-11-03 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - -8.57%
1997-10-31 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1997-10-30 0 0.350 - 0.395 - - 0 0 - 0.761 - 0.859 - - 0 - 0.00%
1997-10-29 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - -10.26%
1997-10-28 0 0.390 - 0.390 - - 0 0 - 0.848 - 0.848 - - 0 - 0.00%
1997-10-27 0 0.390 - 0.395 - - 0 0 - 0.848 - 0.859 - - 0 - 0.00%
1997-10-24 0 0.390 - 0.410 - - 0 0 - 0.848 - 0.892 - - 0 - 0.00%
1997-10-23 0 0.390 - 0.390 - - 0 0 - 0.848 - 0.848 - - 0 - 0.00%
1997-10-22 0 0.390 - 0.390 - - 0 0 - 0.848 - 0.848 - - 0 - -2.50%
1997-10-21 0 0.400 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-10-20 0 0.400 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1997-10-17 0 0.400 - 0.400 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1997-10-16 0 0.400 - 0.400 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1997-10-15 0 0.400 - 0.400 - - 0 0 - 0.870 - 0.870 - - 0 - -2.44%
1997-10-14 0 0.410 - 0.410 - - 0 0 - 0.892 - 0.892 - - 0 - -1.20%
1997-10-13 0 0.415 - - - - 0 0 - 0.902 - - - - 0 - 0.00%
1997-10-09 0 0.415 - 0.415 - - 0 0 - 0.902 - 0.902 - - 0 - 0.00%
1997-10-08 0 0.415 0.415 0.420 0.410 0.430 314,000 131,590 0.4191 0.902 0.902 0.913 0.892 0.935 144,403 0.9113 -4.60%
1997-10-07 0 0.435 0.435 0.450 0.435 0.450 4,294,000 1,930,800 0.4497 0.946 0.946 0.979 0.946 0.979 1,974,741 0.9777 -3.33%
1997-10-06 0 0.450 - 0.450 - - 0 0 - 0.979 - 0.979 - - 0 - 0.00%
1997-10-03 0 0.450 - 0.450 - - 0 0 - 0.979 - 0.979 - - 0 - 0.00%
1997-09-30 0 0.450 - 0.450 - - 0 0 - 0.979 - 0.979 - - 0 - 0.00%
1997-09-29 0 0.450 - 0.460 - - 0 0 - 0.979 - 1.000 - - 0 - 0.00%
1997-09-26 0 0.450 - 0.470 - - 0 0 - 0.979 - 1.022 - - 0 - 0.00%
1997-09-25 0 0.450 - 0.460 - - 0 0 - 0.979 - 1.000 - - 0 - 0.00%
1997-09-24 0 0.450 - 0.450 - - 0 0 - 0.979 - 0.979 - - 0 - -4.26%
1997-09-23 0 0.470 - 0.470 - - 0 0 - 1.022 - 1.022 - - 0 - 0.00%
1997-09-22 0 0.470 - 0.470 0.470 0.470 200,000 94,000 0.4700 1.022 - 1.022 1.022 1.022 91,977 1.0220 -5.05%
1997-09-19 0 0.495 - 0.500 - - 0 0 - 1.076 - 1.087 - - 0 - 0.00%
1997-09-18 0 0.495 - 0.495 - - 0 0 - 1.076 - 1.076 - - 0 - 0.00%
1997-09-16 0 0.495 - 0.495 - - 0 0 - 1.076 - 1.076 - - 0 - 0.00%
1997-09-15 0 0.495 - - - - 0 0 - 1.076 - - - - 0 - 0.00%
1997-09-12 0 0.495 - 0.495 0.495 0.495 6,000 2,970 0.4950 1.076 - 1.076 1.076 1.076 2,759 1.0764 -1.00%
1997-09-11 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 1.087 - 1.087 1.087 1.087 22,994 1.0872 0.00%
1997-09-10 0 0.500 0.480 0.500 0.500 0.500 200,000 100,000 0.5000 1.087 1.044 1.087 1.087 1.087 91,977 1.0872 4.17%
1997-09-09 0 0.480 0.470 0.480 0.470 0.480 758,000 357,960 0.4722 1.044 1.022 1.044 1.022 1.044 348,592 1.0269 0.00%
1997-09-08 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - -1.03%
1997-09-05 0 0.485 - 0.485 - - 0 0 - 1.055 - 1.055 - - 0 - -2.02%
1997-09-04 0 0.495 - 0.495 0.500 0.500 40,000 20,000 0.5000 1.076 - 1.076 1.087 1.087 18,395 1.0872 -1.00%
1997-09-03 0 0.500 0.480 0.500 0.480 0.500 310,000 149,640 0.4827 1.087 1.044 1.087 1.044 1.087 142,564 1.0496 1.01%
1997-09-02 0 0.495 - 0.495 0.480 0.500 400,000 198,160 0.4954 1.076 - 1.076 1.044 1.087 183,953 1.0772 3.13%
1997-09-01 0 0.480 - 0.500 0.480 0.550 542,000 288,360 0.5320 1.044 - 1.087 1.044 1.196 249,257 1.1569 -12.73%
1997-08-29 0 0.550 - 0.580 0.550 0.600 390,000 221,200 0.5672 1.196 - 1.261 1.196 1.305 179,355 1.2333 -6.78%
1997-08-28 0 0.590 0.590 0.600 0.580 0.610 780,000 463,000 0.5936 1.283 1.283 1.305 1.261 1.326 358,709 1.2907 -1.67%
1997-08-27 0 0.600 0.580 0.600 0.600 0.600 356,000 213,600 0.6000 1.305 1.261 1.305 1.305 1.305 163,719 1.3047 0.00%
1997-08-26 0 0.600 0.600 0.640 0.550 0.610 1,600,000 920,900 0.5756 1.305 1.305 1.392 1.196 1.326 735,814 1.2515 3.45%
1997-08-25 0 0.580 0.570 0.580 0.570 0.580 766,000 444,220 0.5799 1.261 1.239 1.261 1.239 1.261 352,271 1.2610 0.00%
1997-08-22 0 0.580 0.580 0.630 0.550 0.580 738,000 420,240 0.5694 1.261 1.261 1.370 1.196 1.261 339,394 1.2382 5.45%
1997-08-21 0 0.550 0.550 0.620 0.550 0.600 330,000 186,500 0.5652 1.196 1.196 1.348 1.196 1.305 151,762 1.2289 -6.78%
1997-08-20 0 0.590 0.590 - 0.560 0.580 222,000 124,760 0.5620 1.283 1.283 - 1.218 1.261 102,094 1.2220 -1.67%
1997-08-19 0 0.600 0.560 0.630 0.600 0.600 170,000 102,000 0.6000 1.305 1.218 1.370 1.305 1.305 78,180 1.3047 -4.76%
1997-08-15 0 0.630 - 0.630 0.630 0.670 1,946,000 1,272,760 0.6540 1.370 - 1.370 1.370 1.457 894,934 1.4222 -3.08%
1997-08-14 0 0.650 0.650 - 0.640 0.650 380,000 246,000 0.6474 1.413 1.413 - 1.392 1.413 174,756 1.4077 0.00%
1997-08-13 0 0.650 0.630 0.650 0.650 0.650 86,000 55,900 0.6500 1.413 1.370 1.413 1.413 1.413 39,550 1.4134 -2.99%
1997-08-12 0 0.670 0.620 0.690 0.670 0.670 150,000 100,500 0.6700 1.457 1.348 1.500 1.457 1.457 68,983 1.4569 -5.63%
1997-08-11 0 0.710 0.680 0.720 0.660 0.730 704,000 493,780 0.7014 1.544 1.479 1.566 1.435 1.587 323,758 1.5252 -7.79%
1997-08-08 0 0.770 0.730 0.770 0.720 0.770 554,000 408,640 0.7376 1.674 1.587 1.674 1.566 1.674 254,776 1.6039 -2.53%
1997-08-07 0 0.790 0.780 0.790 0.780 0.820 1,300,000 1,030,300 0.7925 1.718 1.696 1.718 1.696 1.783 597,849 1.7233 1.28%
1997-08-06 0 0.780 0.780 0.790 0.770 0.830 2,278,000 1,834,860 0.8055 1.696 1.696 1.718 1.674 1.805 1,047,615 1.7515 -4.88%
1997-08-05 0 0.820 0.820 0.840 0.650 0.820 4,152,000 3,054,180 0.7356 1.783 1.783 1.827 1.413 1.783 1,909,437 1.5995 22.39%
1997-08-04 0 0.670 0.660 0.670 0.630 0.690 1,650,000 1,079,500 0.6542 1.457 1.435 1.457 1.370 1.500 758,808 1.4226 0.00%
1997-08-01 0 0.670 0.670 0.690 0.620 0.670 1,382,000 896,120 0.6484 1.457 1.457 1.500 1.348 1.457 635,559 1.4100 1.52%
1997-07-31 0 0.660 0.620 0.660 0.570 0.660 4,762,000 3,012,660 0.6326 1.435 1.348 1.435 1.239 1.435 2,189,966 1.3757 15.79%
1997-07-30 0 0.570 0.550 0.570 0.540 0.620 1,744,000 1,015,800 0.5825 1.239 1.196 1.239 1.174 1.348 802,037 1.2665 -8.06%
1997-07-29 0 0.620 0.610 0.640 0.600 0.660 6,126,000 3,842,720 0.6273 1.348 1.326 1.392 1.305 1.435 2,817,248 1.3640 5.08%
1997-07-28 0 0.590 0.590 0.600 0.490 0.620 6,466,000 3,687,980 0.5704 1.283 1.283 1.305 1.065 1.348 2,973,608 1.2402 25.53%
1997-07-25 0 0.470 0.470 0.480 0.450 0.480 1,982,000 927,290 0.4679 1.022 1.022 1.044 0.979 1.044 911,490 1.0173 3.30%
1997-07-24 0 0.455 0.420 0.450 0.400 0.455 2,706,000 1,167,030 0.4313 0.989 0.913 0.979 0.870 0.989 1,244,445 0.9378 0.00%
1997-07-23 0 0.455 0.455 0.460 0.380 0.470 7,718,000 3,351,070 0.4342 0.989 0.989 1.000 0.826 1.022 3,549,382 0.9441 26.39%
1997-07-22 0 0.360 0.360 - 0.340 0.360 520,000 182,000 0.3500 0.783 0.783 - 0.739 0.783 239,140 0.7611 7.46%
1997-07-21 0 0.335 0.335 0.350 0.335 0.340 300,000 101,000 0.3367 0.728 0.728 0.761 0.728 0.739 137,965 0.7321 -4.29%
1997-07-18 0 0.350 0.340 - - - 0 0 - 0.761 0.739 - - - 0 - 0.00%
1997-07-17 0 0.350 0.350 0.370 0.350 0.360 350,000 123,500 0.3529 0.761 0.761 0.805 0.761 0.783 160,959 0.7673 -2.78%
1997-07-16 0 0.360 0.360 0.380 0.350 0.370 1,064,000 389,340 0.3659 0.783 0.783 0.826 0.761 0.805 489,316 0.7957 5.88%
1997-07-15 0 0.340 0.330 0.365 0.340 0.340 250,000 85,000 0.3400 0.739 0.718 0.794 0.739 0.739 114,971 0.7393 -2.86%
1997-07-14 0 0.350 0.345 0.365 0.340 0.350 260,000 89,450 0.3440 0.761 0.750 0.794 0.739 0.761 119,570 0.7481 -2.78%
1997-07-11 0 0.360 0.350 0.360 0.350 0.360 1,080,000 381,800 0.3535 0.783 0.761 0.783 0.761 0.783 496,674 0.7687 5.88%
1997-07-10 0 0.340 0.330 0.360 - - 0 0 - 0.739 0.718 0.783 - - 0 - 0.00%
1997-07-09 0 0.340 0.340 0.360 0.340 0.340 180,000 61,200 0.3400 0.739 0.739 0.783 0.739 0.739 82,779 0.7393 -5.56%
1997-07-08 0 0.360 0.350 0.360 0.330 0.360 614,000 216,500 0.3526 0.783 0.761 0.783 0.718 0.783 282,369 0.7667 0.00%
1997-07-07 0 0.360 - 0.360 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
1997-07-04 0 0.360 0.340 0.370 0.350 0.370 670,000 243,600 0.3636 0.783 0.739 0.805 0.761 0.805 308,122 0.7906 -2.70%
1997-07-03 0 0.370 0.370 0.380 0.320 0.370 590,000 191,200 0.3241 0.805 0.805 0.826 0.696 0.805 271,331 0.7047 12.12%
1997-06-27 0 0.330 0.330 0.350 0.330 0.350 330,000 114,300 0.3464 0.718 0.718 0.761 0.718 0.761 151,762 0.7532 -8.33%
1997-06-26 0 0.360 - 0.370 - - 0 0 - 0.783 - 0.805 - - 0 - 0.00%
1997-06-25 0 0.360 0.355 0.380 0.355 0.360 188,000 67,090 0.3569 0.783 0.772 0.826 0.772 0.783 86,458 0.7760 0.00%
1997-06-24 0 0.360 - 0.370 - - 0 0 - 0.783 - 0.805 - - 0 - 0.00%
1997-06-23 0 0.360 0.360 - - - 0 0 - 0.783 0.783 - - - 0 - 2.86%
1997-06-20 0 0.350 - 0.360 - - 0 0 - 0.761 - 0.783 - - 0 - 0.00%
1997-06-19 0 0.350 0.330 0.360 - - 0 0 - 0.761 0.718 0.783 - - 0 - 0.00%
1997-06-18 0 0.350 0.340 0.350 0.320 0.350 160,000 51,720 0.3233 0.761 0.739 0.761 0.696 0.761 73,581 0.7029 2.94%
1997-06-17 0 0.340 0.330 0.360 0.340 0.350 300,000 103,000 0.3433 0.739 0.718 0.783 0.739 0.761 137,965 0.7466 -5.56%
1997-06-16 0 0.360 - 0.360 0.370 0.370 30,000 11,100 0.3700 0.783 - 0.783 0.805 0.805 13,797 0.8046 2.86%
1997-06-13 0 0.350 - 0.360 - - 0 0 - 0.761 - 0.783 - - 0 - 0.00%
1997-06-12 0 0.350 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1997-06-11 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1997-06-10 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1997-06-06 0 0.350 0.350 - 0.320 0.350 400,000 129,200 0.3230 0.761 0.761 - 0.696 0.761 183,953 0.7024 9.38%
1997-06-05 0 0.320 0.315 - 0.320 0.320 320,000 102,400 0.3200 0.696 0.685 - 0.696 0.696 147,163 0.6958 -3.03%
1997-06-04 0 0.330 0.330 0.340 0.330 0.330 90,000 29,700 0.3300 0.718 0.718 0.739 0.718 0.718 41,390 0.7176 -5.71%
1997-06-03 0 0.350 - 0.360 - - 0 0 - 0.761 - 0.783 - - 0 - 0.00%
1997-06-02 0 0.350 0.330 0.360 - - 0 0 - 0.761 0.718 0.783 - - 0 - 0.00%
1997-05-30 0 0.350 0.340 0.370 0.350 0.370 94,000 33,300 0.3543 0.761 0.739 0.805 0.761 0.805 43,229 0.7703 -5.41%
1997-05-29 0 0.370 - 0.370 - - 0 0 - 0.805 - 0.805 - - 0 - -5.13%
1997-05-28 0 0.390 - 0.390 - - 0 0 - 0.848 - 0.848 - - 0 - -2.50%
1997-05-27 0 0.400 - 0.400 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1997-05-26 0 0.400 - 0.400 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1997-05-23 0 0.400 - 0.400 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1997-05-22 0 0.400 0.350 0.400 0.350 0.400 102,000 36,050 0.3534 0.870 0.761 0.870 0.761 0.870 46,908 0.7685 2.56%
1997-05-21 0 0.390 - 0.400 - - 0 0 - 0.848 - 0.870 - - 0 - 0.00%
1997-05-20 0 0.390 - 0.400 0.385 0.390 100,000 38,800 0.3880 0.848 - 0.870 0.837 0.848 45,988 0.8437 -2.50%
1997-05-19 0 0.400 0.380 0.400 - - 0 0 - 0.870 0.826 0.870 - - 0 - 0.00%
1997-05-16 0 0.400 0.380 0.400 0.360 0.420 806,000 309,820 0.3844 0.870 0.826 0.870 0.783 0.913 370,666 0.8358 2.56%
1997-05-15 0 0.390 - 0.420 0.390 0.440 612,000 241,680 0.3949 0.848 - 0.913 0.848 0.957 281,449 0.8587 -8.24%
1997-05-14 0 0.425 0.405 0.445 0.425 0.470 1,682,000 743,200 0.4419 0.924 0.881 0.968 0.924 1.022 773,524 0.9608 0.00%
1997-05-13 0 0.425 0.425 0.445 0.405 0.450 1,106,000 472,930 0.4276 0.924 0.924 0.968 0.881 0.979 508,631 0.9298 4.94%
1997-05-12 0 0.405 - 0.405 0.400 0.420 750,000 305,000 0.4067 0.881 - 0.881 0.870 0.913 344,913 0.8843 1.25%
1997-05-09 0 0.400 0.390 0.400 0.400 0.400 246,000 98,400 0.4000 0.870 0.848 0.870 0.870 0.870 113,131 0.8698 0.00%
1997-05-08 0 0.400 0.350 0.400 0.350 0.400 210,000 80,640 0.3840 0.870 0.761 0.870 0.761 0.870 96,576 0.8350 17.65%
1997-05-07 0 0.340 0.320 0.340 0.320 0.340 38,000 12,320 0.3242 0.739 0.696 0.739 0.696 0.739 17,476 0.7050 0.00%
1997-05-06 0 0.340 - - - - 0 0 - 0.739 - - - - 0 - 0.00%
1997-05-05 0 0.340 - - - - 0 0 - 0.739 - - - - 0 - 0.00%
1997-05-02 0 0.340 0.320 0.350 - - 0 0 - 0.739 0.696 0.761 - - 0 - 0.00%
1997-05-01 0 0.340 0.320 0.350 0.340 0.350 450,000 156,000 0.3467 0.739 0.696 0.761 0.739 0.761 206,948 0.7538 -2.86%
1997-04-30 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1997-04-29 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1997-04-28 0 0.350 0.330 0.350 0.340 0.350 430,000 148,100 0.3444 0.761 0.718 0.761 0.739 0.761 197,750 0.7489 4.48%
1997-04-25 0 0.335 0.315 0.335 0.305 0.335 262,000 82,170 0.3136 0.728 0.685 0.728 0.663 0.728 120,490 0.6820 0.00%
1997-04-24 0 0.335 0.315 - 0.335 0.335 200,000 67,000 0.3350 0.728 0.685 - 0.728 0.728 91,977 0.7284 0.00%
1997-04-23 0 0.335 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1997-04-22 0 0.335 - 0.340 - - 0 0 - 0.728 - 0.739 - - 0 - 0.00%
1997-04-21 0 0.335 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1997-04-18 0 0.335 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1997-04-17 0 0.335 - 0.340 - - 0 0 - 0.728 - 0.739 - - 0 - 0.00%
1997-04-16 0 0.335 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1997-04-15 0 0.335 - 0.350 - - 0 0 - 0.728 - 0.761 - - 0 - 0.00%
1997-04-14 0 0.335 0.315 - - - 0 0 - 0.728 0.685 - - - 0 - 0.00%
1997-04-11 0 0.335 - 0.350 - - 0 0 - 0.728 - 0.761 - - 0 - 0.00%
1997-04-10 0 0.335 - 0.340 - - 0 0 - 0.728 - 0.739 - - 0 - 0.00%
1997-04-09 0 0.335 0.305 0.335 - - 0 0 - 0.728 0.663 0.728 - - 0 - 0.00%
1997-04-08 0 0.335 0.305 0.340 0.320 0.335 60,000 19,650 0.3275 0.728 0.663 0.739 0.696 0.728 27,593 0.7121 4.69%
1997-04-07 0 0.320 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
1997-04-04 0 0.320 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
1997-04-03 0 0.320 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
1997-04-02 0 0.320 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
1997-04-01 0 0.320 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
1997-03-27 0 0.320 0.290 - - - 0 0 - 0.696 0.631 - - - 0 - 0.00%
1997-03-26 0 0.320 0.320 - - - 0 0 - 0.696 0.696 - - - 0 - 0.00%
1997-03-25 0 0.320 0.320 0.340 0.320 0.320 100,000 32,000 0.3200 0.696 0.696 0.739 0.696 0.696 45,988 0.6958 0.00%
1997-03-24 0 0.320 0.320 0.340 0.320 0.320 250,000 80,000 0.3200 0.696 0.696 0.739 0.696 0.696 114,971 0.6958 -3.03%
1997-03-21 0 0.330 0.330 0.350 0.290 0.300 500,000 147,100 0.2942 0.718 0.718 0.761 0.631 0.652 229,942 0.6397 3.13%
1997-03-20 0 0.320 0.300 0.340 0.320 0.320 100,000 32,000 0.3200 0.696 0.652 0.739 0.696 0.696 45,988 0.6958 -5.88%
1997-03-19 0 0.340 0.335 0.360 0.330 0.365 1,640,000 572,110 0.3488 0.739 0.728 0.783 0.718 0.794 754,209 0.7586 9.68%
1997-03-18 0 0.310 0.295 0.330 - - 0 0 - 0.674 0.641 0.718 - - 0 - 0.00%
1997-03-17 0 0.310 0.300 - - - 0 0 - 0.674 0.652 - - - 0 - 0.00%
1997-03-14 0 0.310 - 0.330 - - 0 0 - 0.674 - 0.718 - - 0 - 0.00%
1997-03-13 0 0.310 0.295 0.325 - - 0 0 - 0.674 0.641 0.707 - - 0 - 0.00%
1997-03-12 0 0.310 - 0.310 - - 0 0 - 0.674 - 0.674 - - 0 - -4.62%
1997-03-11 0 0.325 - 0.345 - - 0 0 - 0.707 - 0.750 - - 0 - 0.00%
1997-03-10 0 0.325 - 0.330 - - 0 0 - 0.707 - 0.718 - - 0 - 0.00%
1997-03-07 0 0.325 - 0.340 - - 0 0 - 0.707 - 0.739 - - 0 - 0.00%
1997-03-06 0 0.325 0.320 0.345 0.325 0.335 330,000 108,550 0.3289 0.707 0.696 0.750 0.707 0.728 151,762 0.7153 -1.52%
1997-03-05 0 0.330 0.330 0.340 0.285 0.340 1,310,000 406,760 0.3105 0.718 0.718 0.739 0.620 0.739 602,448 0.6752 13.79%
1997-03-04 0 0.290 0.270 0.295 0.290 0.290 100,000 29,000 0.2900 0.631 0.587 0.641 0.631 0.631 45,988 0.6306 1.75%
1997-03-03 0 0.285 0.280 0.290 0.285 0.285 200,000 57,000 0.2850 0.620 0.609 0.631 0.620 0.620 91,977 0.6197 1.79%
1997-02-28 0 0.280 - 0.300 - - 0 0 - 0.609 - 0.652 - - 0 - 0.00%
1997-02-27 0 0.280 0.280 0.300 - - 0 0 - 0.609 0.609 0.652 - - 0 - 0.00%
1997-02-26 0 0.280 - 0.280 - - 0 0 - 0.609 - 0.609 - - 0 - -6.67%
1997-02-25 0 0.300 0.280 0.300 - - 0 0 - 0.652 0.609 0.652 - - 0 - 0.00%
1997-02-24 0 0.300 - 0.300 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
1997-02-21 0 0.300 - 0.300 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
1997-02-20 0 0.300 - 0.300 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
1997-02-19 0 0.300 0.255 - - - 0 0 - 0.652 0.554 - - - 0 - 0.00%
1997-02-18 0 0.300 - 0.320 - - 0 0 - 0.652 - 0.696 - - 0 - 0.00%
1997-02-17 0 0.300 0.260 0.320 - - 0 0 - 0.652 0.565 0.696 - - 0 - 0.00%
1997-02-14 0 0.300 0.300 - - - 0 0 - 0.652 0.652 - - - 0 - 7.14%
1997-02-13 0 0.280 0.255 0.300 - - 0 0 - 0.609 0.554 0.652 - - 0 - 0.00%
1997-02-12 0 0.280 - 0.300 - - 0 0 - 0.609 - 0.652 - - 0 - 0.00%
1997-02-11 0 0.280 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1997-02-10 0 0.280 - 0.280 - - 0 0 - 0.609 - 0.609 - - 0 - -1.75%
1997-02-05 0 0.285 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-02-04 0 0.285 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-02-03 0 0.285 - 0.300 - - 0 0 - 0.620 - 0.652 - - 0 - 0.00%
1997-01-31 0 0.285 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-01-30 0 0.285 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-01-29 0 0.285 0.285 - 0.285 0.285 50,000 14,250 0.2850 0.620 0.620 - 0.620 0.620 22,994 0.6197 0.00%
1997-01-28 0 0.285 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-01-27 0 0.285 - 0.305 - - 0 0 - 0.620 - 0.663 - - 0 - 0.00%
1997-01-24 0 0.285 0.275 - 0.285 0.285 50,000 14,250 0.2850 0.620 0.598 - 0.620 0.620 22,994 0.6197 0.00%
1997-01-23 0 0.285 0.280 0.310 - - 0 0 - 0.620 0.609 0.674 - - 0 - 0.00%
1997-01-22 0 0.285 0.280 - - - 0 0 - 0.620 0.609 - - - 0 - 0.00%
1997-01-21 0 0.285 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1997-01-20 0 0.285 0.280 0.285 - - 0 0 - 0.620 0.609 0.620 - - 0 - -1.72%
1997-01-17 0 0.290 - 0.290 - - 0 0 - 0.631 - 0.631 - - 0 - -3.33%
1997-01-16 0 0.300 0.290 0.310 - - 0 0 - 0.652 0.631 0.674 - - 0 - 0.00%
1997-01-15 0 0.300 0.300 0.310 - - 0 0 - 0.652 0.652 0.674 - - 0 - 0.00%
1997-01-14 0 0.300 0.295 0.320 0.300 0.300 10,000 3,000 0.3000 0.652 0.641 0.696 0.652 0.652 4,599 0.6523 -6.25%
1997-01-13 0 0.320 0.285 0.325 - - 0 0 - 0.696 0.620 0.707 - - 0 - 0.00%
1997-01-10 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - -3.03%
1997-01-09 0 0.330 - 0.330 0.320 0.335 180,000 58,050 0.3225 0.718 - 0.718 0.696 0.728 82,779 0.7013 3.13%
1997-01-08 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1997-01-07 0 0.320 0.310 0.320 0.300 0.320 290,000 88,000 0.3034 0.696 0.674 0.696 0.652 0.696 133,366 0.6598 0.00%
1997-01-06 0 0.320 0.285 0.320 0.280 0.320 228,400 64,574 0.2827 0.696 0.620 0.696 0.609 0.696 105,037 0.6148 8.47%
1997-01-03 0 0.295 - 0.295 - - 0 0 - 0.641 - 0.641 - - 0 - -3.28%
1997-01-02 0 0.305 - 0.310 - - 0 0 - 0.663 - 0.674 - - 0 - 0.00%
1996-12-31 0 0.305 - 0.310 - - 0 0 - 0.663 - 0.674 - - 0 - 0.00%
1996-12-30 0 0.305 - 0.310 - - 0 0 - 0.663 - 0.674 - - 0 - 0.00%
1996-12-27 0 0.305 - 0.320 - - 0 0 - 0.663 - 0.696 - - 0 - 0.00%
1996-12-24 0 0.305 0.305 - 0.285 0.300 254,000 72,570 0.2857 0.663 0.663 - 0.620 0.652 116,810 0.6213 7.02%
1996-12-23 0 0.285 0.285 0.300 0.285 0.285 100,000 28,500 0.2850 0.620 0.620 0.652 0.620 0.620 45,988 0.6197 -5.00%
1996-12-20 0 0.300 0.285 0.310 - - 0 0 - 0.652 0.620 0.674 - - 0 - 0.00%
1996-12-19 0 0.300 - 0.300 - - 0 0 - 0.652 - 0.652 - - 0 - -6.25%
1996-12-18 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - -3.03%
1996-12-17 0 0.330 - 0.330 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
1996-12-16 0 0.330 - 0.335 - - 0 0 - 0.718 - 0.728 - - 0 - 0.00%
1996-12-13 0 0.330 - 0.330 - - 0 0 - 0.718 - 0.718 - - 0 - -1.49%
1996-12-12 0 0.335 0.315 0.335 - - 0 0 - 0.728 0.685 0.728 - - 0 - 0.00%
1996-12-11 0 0.335 0.320 0.335 0.325 0.335 160,000 53,500 0.3344 0.728 0.696 0.728 0.707 0.728 73,581 0.7271 9.84%
1996-12-10 0 0.305 0.305 0.330 0.305 0.305 200,000 61,000 0.3050 0.663 0.663 0.718 0.663 0.663 91,977 0.6632 -1.61%
1996-12-09 0 0.310 0.300 0.310 - - 0 0 - 0.674 0.652 0.674 - - 0 - -3.12%
1996-12-06 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - -3.03%
1996-12-05 0 0.330 0.320 0.330 - - 0 0 - 0.718 0.696 0.718 - - 0 - -1.49%
1996-12-04 0 0.335 0.315 0.335 0.340 0.340 50,000 17,000 0.3400 0.728 0.685 0.728 0.739 0.739 22,994 0.7393 1.52%
1996-12-03 0 0.330 0.305 0.340 0.305 0.330 100,000 31,950 0.3195 0.718 0.663 0.739 0.663 0.718 45,988 0.6947 10.00%
1996-12-02 0 0.300 0.285 - - - 0 0 - 0.652 0.620 - - - 0 - 0.00%
1996-11-29 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.652 0.652 0.696 0.652 0.652 9,198 0.6523 0.00%
1996-11-28 0 0.300 0.295 0.315 0.300 0.300 150,000 46,000 0.3067 0.652 0.641 0.685 0.652 0.652 68,983 0.6668 -3.23%
1996-11-27 0 0.310 0.305 - 0.310 0.310 250,000 77,500 0.3100 0.674 0.663 - 0.674 0.674 114,971 0.6741 -4.62%
1996-11-26 0 0.325 0.325 0.335 0.325 0.325 190,000 61,750 0.3250 0.707 0.707 0.728 0.707 0.707 87,378 0.7067 -2.99%
1996-11-25 0 0.335 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1996-11-22 0 0.335 - 0.345 0.325 0.335 420,000 139,500 0.3321 0.728 - 0.750 0.707 0.728 193,151 0.7222 0.00%
1996-11-21 0 0.335 0.335 0.355 0.335 0.335 110,000 36,850 0.3350 0.728 0.728 0.772 0.728 0.728 50,587 0.7284 0.00%
1996-11-20 0 0.335 0.335 0.345 - - 0 0 - 0.728 0.728 0.750 - - 0 - 0.00%
1996-11-19 0 0.335 0.330 0.335 0.320 0.345 2,014,000 672,980 0.3342 0.728 0.718 0.728 0.696 0.750 926,206 0.7266 4.69%
1996-11-18 0 0.320 0.310 0.320 0.320 0.330 64,000 20,520 0.3206 0.696 0.674 0.696 0.696 0.718 29,433 0.6972 -3.03%
1996-11-15 0 0.330 0.330 0.340 0.330 0.340 796,000 264,680 0.3325 0.718 0.718 0.739 0.718 0.739 366,067 0.7230 0.00%
1996-11-14 0 0.330 0.320 0.340 0.320 0.330 302,000 98,960 0.3277 0.718 0.696 0.739 0.696 0.718 138,885 0.7125 -1.49%
1996-11-13 0 0.335 0.320 0.335 0.320 0.335 256,000 82,010 0.3204 0.728 0.696 0.728 0.696 0.728 117,730 0.6966 3.08%
1996-11-12 0 0.325 0.320 0.335 0.325 0.325 640,000 208,000 0.3250 0.707 0.696 0.728 0.707 0.707 294,326 0.7067 3.17%
1996-11-11 0 0.315 0.310 0.335 0.315 0.330 540,000 173,000 0.3204 0.685 0.674 0.728 0.685 0.718 248,337 0.6966 -12.50%
1996-11-08 0 0.360 0.355 0.360 0.345 0.385 1,744,000 633,680 0.3633 0.783 0.772 0.783 0.750 0.837 802,037 0.7901 5.88%
1996-11-07 0 0.340 0.325 0.350 0.300 0.350 826,000 257,440 0.3117 0.739 0.707 0.761 0.652 0.761 379,864 0.6777 3.03%
1996-11-06 0 0.330 0.310 0.350 0.260 0.330 562,000 162,210 0.2886 0.718 0.674 0.761 0.565 0.718 258,455 0.6276 32.00%
1996-11-05 0 0.250 0.250 0.255 0.250 0.255 500,000 125,000 0.2500 0.544 0.544 0.554 0.544 0.554 229,942 0.5436 -1.96%
1996-11-04 0 0.255 - 0.255 - - 0 0 - 0.554 - 0.554 - - 0 - 0.00%
1996-11-01 0 0.255 - 0.255 - - 0 0 - 0.554 - 0.554 - - 0 - 0.00%
1996-10-31 0 0.255 - 0.260 - - 0 0 - 0.554 - 0.565 - - 0 - 0.00%
1996-10-30 0 0.255 - 0.265 - - 0 0 - 0.554 - 0.576 - - 0 - 0.00%
1996-10-29 0 0.255 - 0.265 - - 0 0 - 0.554 - 0.576 - - 0 - 0.00%
1996-10-28 0 0.255 - - - - 0 0 - 0.554 - - - - 0 - 0.00%
1996-10-25 0 0.255 - 0.255 - - 0 0 - 0.554 - 0.554 - - 0 - 0.00%
1996-10-24 0 0.255 0.250 0.260 0.250 0.255 150,000 37,750 0.2517 0.554 0.544 0.565 0.544 0.554 68,983 0.5472 2.00%
1996-10-23 0 0.250 0.250 0.270 - - 0 0 - 0.544 0.544 0.587 - - 0 - 0.00%
1996-10-22 0 0.250 - 0.260 0.250 0.250 20,000 5,000 0.2500 0.544 - 0.565 0.544 0.544 9,198 0.5436 0.00%
1996-10-18 0 0.250 0.230 0.250 - - 0 0 - 0.544 0.500 0.544 - - 0 - 0.00%
1996-10-17 0 0.250 - 0.265 - - 0 0 - 0.544 - 0.576 - - 0 - 0.00%
1996-10-16 0 0.250 0.230 0.270 - - 0 0 - 0.544 0.500 0.587 - - 0 - 0.00%
1996-10-15 0 0.250 0.230 0.270 0.250 0.250 110,000 27,500 0.2500 0.544 0.500 0.587 0.544 0.544 50,587 0.5436 0.40%
1996-10-14 0 0.249 0.230 0.250 - - 0 0 - 0.541 0.500 0.544 - - 0 - 0.00%
1996-10-11 0 0.249 0.230 0.250 - - 0 0 - 0.541 0.500 0.544 - - 0 - 0.00%
1996-10-10 0 0.249 0.245 0.249 0.233 0.249 250,000 58,720 0.2349 0.541 0.533 0.541 0.507 0.541 114,971 0.5107 7.33%
1996-10-09 0 0.232 0.232 - 0.230 0.230 100,000 23,000 0.2300 0.504 0.504 - 0.500 0.500 45,988 0.5001 0.43%
1996-10-08 0 0.231 0.231 - 0.231 0.231 20,000 4,620 0.2310 0.502 0.502 - 0.502 0.502 9,198 0.5023 0.00%
1996-10-07 0 0.231 0.222 - - - 0 0 - 0.502 0.483 - - - 0 - 0.00%
1996-10-04 0 0.231 0.231 - 0.230 0.230 310,000 71,300 0.2300 0.502 0.502 - 0.500 0.500 142,564 0.5001 0.43%
1996-10-03 0 0.230 0.230 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
1996-10-02 0 0.230 0.223 - - - 50,000 11,500 0.2300 0.500 0.485 - - - 22,994 0.5001 0.00%
1996-10-01 0 0.230 0.220 - 0.230 0.230 80,000 18,400 0.2300 0.500 0.478 - 0.500 0.500 36,791 0.5001 0.00%
1996-09-30 0 0.230 - 0.230 0.230 0.230 130,000 29,900 0.2300 0.500 - 0.500 0.500 0.500 59,785 0.5001 -8.00%
1996-09-27 0 0.250 - 0.250 - - 0 0 - 0.544 - 0.544 - - 0 - -10.71%
1996-09-26 0 0.280 0.240 - - - 0 0 - 0.609 0.522 - - - 0 - 0.00%
1996-09-25 0 0.280 - 0.280 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1996-09-24 0 0.280 - 0.280 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1996-09-23 0 0.280 - 0.295 - - 0 0 - 0.609 - 0.641 - - 0 - 0.00%
1996-09-20 0 0.280 - 0.290 - - 0 0 - 0.609 - 0.631 - - 0 - 0.00%
1996-09-19 0 0.280 0.244 - - - 0 0 - 0.609 0.531 - - - 0 - 0.00%
1996-09-18 0 0.280 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1996-09-17 0 0.280 - 0.280 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1996-09-16 0 0.280 - 0.280 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1996-09-13 0 0.280 - 0.295 - - 0 0 - 0.609 - 0.641 - - 0 - 0.00%
1996-09-12 0 0.280 - 0.290 0.280 0.290 432,000 121,960 0.2823 0.609 - 0.631 0.609 0.631 198,670 0.6139 -6.67%
1996-09-11 0 0.300 0.300 - 0.240 0.240 48,000 11,520 0.2400 0.652 0.652 - 0.522 0.522 22,074 0.5219 25.00%
1996-09-10 0 0.240 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1996-09-09 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1996-09-06 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1996-09-05 0 0.240 0.236 0.240 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
1996-09-04 0 0.240 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1996-09-03 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1996-09-02 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1996-08-30 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.522 - 0.522 0.522 0.522 22,994 0.5219 0.00%
1996-08-29 0 0.240 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1996-08-28 0 0.240 - 0.255 0.240 0.240 50,000 12,000 0.2400 0.522 - 0.554 0.522 0.522 22,994 0.5219 -4.00%
1996-08-27 0 0.250 - 0.260 - - 0 0 - 0.544 - 0.565 - - 0 - 0.00%
1996-08-23 0 0.250 - 0.260 - - 0 0 - 0.544 - 0.565 - - 0 - 0.00%
1996-08-22 0 0.250 - 0.260 - - 0 0 - 0.544 - 0.565 - - 0 - 0.00%
1996-08-21 0 0.250 0.246 0.260 - - 0 0 - 0.544 0.535 0.565 - - 0 - 0.00%
1996-08-20 0 0.250 - 0.260 - - 0 0 - 0.544 - 0.565 - - 0 - 0.00%
1996-08-19 0 0.250 - 0.260 - - 0 0 - 0.544 - 0.565 - - 0 - 0.00%
1996-08-16 0 0.250 0.240 0.260 - - 0 0 - 0.544 0.522 0.565 - - 0 - 0.00%
1996-08-15 0 0.250 0.246 0.260 - - 0 0 - 0.544 0.535 0.565 - - 0 - 0.00%
1996-08-14 0 0.250 0.246 0.250 - - 0 0 - 0.544 0.535 0.544 - - 0 - -3.85%
1996-08-13 0 0.260 0.250 0.260 0.260 0.260 250,000 65,000 0.2600 0.565 0.544 0.565 0.565 0.565 114,971 0.5654 0.00%
1996-08-12 0 0.260 - 0.260 - - 0 0 - 0.565 - 0.565 - - 0 - 0.00%
1996-08-09 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.565 - 0.565 0.565 0.565 45,988 0.5654 0.00%
1996-08-08 0 0.260 - 0.260 - - 0 0 - 0.565 - 0.565 - - 0 - 0.00%
1996-08-07 0 0.260 - 0.265 - - 0 0 - 0.565 - 0.576 - - 0 - 0.00%
1996-08-06 0 0.260 - 0.265 0.260 0.260 200,000 52,000 0.2600 0.565 - 0.576 0.565 0.565 91,977 0.5654 0.00%
1996-08-05 0 0.260 - 0.260 - - 0 0 - 0.565 - 0.565 - - 0 - 0.00%
1996-08-02 0 0.260 0.245 0.260 0.260 0.260 28,000 7,280 0.2600 0.565 0.533 0.565 0.565 0.565 12,877 0.5654 1.96%
1996-08-01 0 0.255 0.255 0.270 0.250 0.260 16,000 4,100 0.2563 0.554 0.554 0.587 0.544 0.565 7,358 0.5572 2.00%
1996-07-31 0 0.250 0.250 - 0.246 0.246 200,000 49,200 0.2460 0.544 0.544 - 0.535 0.535 91,977 0.5349 0.00%
1996-07-30 0 0.250 - 0.270 - - 0 0 - 0.544 - 0.587 - - 0 - 0.00%
1996-07-29 0 0.250 0.250 0.270 0.250 0.250 100,000 25,000 0.2500 0.544 0.544 0.587 0.544 0.544 45,988 0.5436 -3.85%
1996-07-26 0 0.260 - - - - 0 0 - 0.565 - - - - 0 - 0.00%
1996-07-25 0 0.260 - - - - 0 0 - 0.565 - - - - 0 - 0.00%
1996-07-24 0 0.260 - - - - 0 0 - 0.565 - - - - 0 - 0.00%
1996-07-23 0 0.260 - - - - 0 0 - 0.565 - - - - 0 - 0.00%
1996-07-22 0 0.260 0.260 - 0.250 0.250 16,000 4,000 0.2500 0.565 0.565 - 0.544 0.544 7,358 0.5436 -10.34%
1996-07-19 0 0.290 0.290 0.300 0.290 0.310 136,000 40,800 0.3000 0.631 0.631 0.652 0.631 0.674 62,544 0.6523 -1.69%
1996-07-18 0 0.295 0.275 - - - 0 0 - 0.641 0.598 - - - 0 - 0.00%
1996-07-17 0 0.295 0.295 - - - 0 0 - 0.641 0.641 - - - 0 - 13.46%
1996-07-16 0 0.260 0.260 0.305 0.250 0.250 18,000 4,500 0.2500 0.565 0.565 0.663 0.544 0.544 8,278 0.5436 -14.75%
1996-07-15 0 0.305 - 0.305 - - 0 0 - 0.663 - 0.663 - - 0 - -1.61%
1996-07-12 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-07-11 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-07-10 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-07-09 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-07-08 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-07-05 0 0.310 - 0.310 - - 0 0 - 0.674 - 0.674 - - 0 - 0.00%
1996-07-04 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-07-03 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-07-02 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-07-01 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-06-28 0 0.310 0.300 0.340 - - 0 0 - 0.674 0.652 0.739 - - 0 - 0.00%
1996-06-27 0 0.310 - 0.340 - - 0 0 - 0.674 - 0.739 - - 0 - 0.00%
1996-06-26 0 0.310 - 0.340 - - 0 0 - 0.674 - 0.739 - - 0 - 0.00%
1996-06-25 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-06-24 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-06-21 0 0.310 - 0.350 - - 0 0 - 0.674 - 0.761 - - 0 - 0.00%
1996-06-19 0 0.310 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1996-06-18 0 0.310 - 0.330 - - 0 0 - 0.674 - 0.718 - - 0 - 0.00%
1996-06-14 0 0.310 0.310 - - - 0 0 - 0.674 0.674 - - - 0 - 3.33%
1996-06-13 0 0.300 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1996-06-12 0 0.300 - - - - 0 0 - 0.652 - - - - 0 - 0.00%
1996-06-11 0 0.300 0.280 - - - 0 0 - 0.652 0.609 - - - 0 - 0.00%
1996-06-10 0 0.300 0.280 0.340 - - 0 0 - 0.652 0.609 0.739 - - 0 - 0.00%
1996-06-07 0 0.300 0.280 - 0.300 0.300 10,000 3,000 0.3000 0.652 0.609 - 0.652 0.652 4,599 0.6523 0.00%
1996-06-06 0 0.300 0.300 0.340 - - 0 0 - 0.652 0.652 0.739 - - 0 - 3.45%
1996-06-05 0 0.290 0.280 0.330 0.290 0.310 130,000 39,000 0.3000 0.631 0.609 0.718 0.631 0.674 59,785 0.6523 -9.38%
1996-06-04 0 0.320 0.320 0.340 0.320 0.320 20,000 6,400 0.3200 0.696 0.696 0.739 0.696 0.696 9,198 0.6958 -5.88%
1996-06-03 0 0.340 - 0.360 - - 0 0 - 0.739 - 0.783 - - 0 - 0.00%
1996-05-31 0 0.340 - 0.340 - - 0 0 - 0.739 - 0.739 - - 0 - 0.00%
1996-05-30 0 0.340 - 0.350 - - 0 0 - 0.739 - 0.761 - - 0 - 0.00%
1996-05-29 0 0.340 - 0.350 - - 0 0 - 0.739 - 0.761 - - 0 - 0.00%
1996-05-28 0 0.340 - - - - 0 0 - 0.739 - - - - 0 - 0.00%
1996-05-27 0 0.340 - - - - 0 0 - 0.739 - - - - 0 - 0.00%
1996-05-24 0 0.340 - 0.350 - - 0 0 - 0.739 - 0.761 - - 0 - 0.00%
1996-05-23 0 0.340 - 0.340 - - 0 0 - 0.739 - 0.739 - - 0 - -2.86%
1996-05-22 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1996-05-21 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1996-05-20 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1996-05-17 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - -2.78%
1996-05-16 0 0.360 - 0.450 - - 0 0 - 0.783 - 0.979 - - 0 - 0.00%
1996-05-15 0 0.360 - 0.360 - - 0 0 - 0.783 - 0.783 - - 0 - 0.00%
1996-05-14 0 0.360 0.280 - - - 0 0 - 0.783 0.609 - - - 0 - 0.00%
1996-05-13 0 0.360 - 0.370 - - 0 0 - 0.783 - 0.805 - - 0 - 0.00%
1996-05-10 0 0.360 - 0.370 - - 0 0 - 0.783 - 0.805 - - 0 - 0.00%
1996-05-09 0 0.360 - 0.370 - - 0 0 - 0.783 - 0.805 - - 0 - 0.00%
1996-05-08 0 0.360 - 0.370 - - 0 0 - 0.783 - 0.805 - - 0 - 0.00%
1996-05-07 0 0.360 0.340 0.370 0.350 0.360 370,000 133,000 0.3595 0.783 0.739 0.805 0.761 0.783 170,157 0.7816 0.00%
1996-05-06 0 0.360 0.360 0.370 0.360 0.360 100,000 36,000 0.3600 0.783 0.783 0.805 0.783 0.783 45,988 0.7828 2.86%
1996-05-03 0 0.350 - 0.360 - - 0 0 - 0.761 - 0.783 - - 0 - 0.00%
1996-05-02 0 0.350 0.295 0.360 - - 0 0 - 0.761 0.641 0.783 - - 0 - 0.00%
1996-05-01 0 0.350 0.310 0.355 0.340 0.350 100,000 34,500 0.3450 0.761 0.674 0.772 0.739 0.761 45,988 0.7502 6.06%
1996-04-30 0 0.330 0.310 - - - 0 0 - 0.718 0.674 - - - 0 - 0.00%
1996-04-29 0 0.330 - 0.350 - - 0 0 - 0.718 - 0.761 - - 0 - 0.00%
1996-04-26 0 0.330 0.290 0.330 - - 0 0 - 0.718 0.631 0.718 - - 0 - 0.00%
1996-04-25 0 0.330 0.250 0.330 0.330 0.330 10,000 3,300 0.3300 0.718 0.544 0.718 0.718 0.718 4,599 0.7176 0.00%
1996-04-24 0 0.330 0.280 - - - 0 0 - 0.718 0.609 - - - 0 - 0.00%
1996-04-23 0 0.330 0.300 0.330 - - 0 0 - 0.718 0.652 0.718 - - 0 - 0.00%
1996-04-22 0 0.330 0.315 0.330 0.320 0.330 60,000 19,600 0.3267 0.718 0.685 0.718 0.696 0.718 27,593 0.7103 4.76%
1996-04-19 0 0.315 0.310 - - - 0 0 - 0.685 0.674 - - - 0 - 0.00%
1996-04-18 0 0.315 0.310 0.315 - - 0 0 - 0.685 0.674 0.685 - - 0 - -1.56%
1996-04-17 0 0.320 0.310 0.320 - - 0 0 - 0.696 0.674 0.696 - - 0 - 0.00%
1996-04-16 0 0.320 0.315 0.320 - - 0 0 - 0.696 0.685 0.696 - - 0 - -3.03%
1996-04-15 0 0.330 0.310 0.330 0.315 0.330 48,000 15,480 0.3225 0.718 0.674 0.718 0.685 0.718 22,074 0.7013 6.45%
1996-04-12 0 0.310 0.300 0.340 0.310 0.310 200,000 62,000 0.3100 0.674 0.652 0.739 0.674 0.674 91,977 0.6741 0.00%
1996-04-11 0 0.310 0.310 0.340 0.310 0.310 100,000 31,000 0.3100 0.674 0.674 0.739 0.674 0.674 45,988 0.6741 -3.12%
1996-04-10 0 0.320 0.315 0.330 0.315 0.325 1,078,000 345,410 0.3204 0.696 0.685 0.718 0.685 0.707 495,755 0.6967 1.59%
1996-04-09 0 0.315 0.300 0.315 - - 0 0 - 0.685 0.652 0.685 - - 0 - 0.00%
1996-04-03 0 0.315 0.305 0.315 - - 0 0 - 0.685 0.663 0.685 - - 0 - -1.56%
1996-04-02 0 0.320 0.305 0.320 0.320 0.320 200,000 64,000 0.3200 0.696 0.663 0.696 0.696 0.696 91,977 0.6958 4.92%
1996-04-01 0 0.305 0.305 0.310 0.305 0.310 318,000 97,740 0.3074 0.663 0.663 0.674 0.663 0.674 146,243 0.6683 -4.69%
1996-03-29 0 0.320 0.315 0.340 0.320 0.320 230,000 73,600 0.3200 0.696 0.685 0.739 0.696 0.696 105,773 0.6958 -5.88%
1996-03-28 0 0.340 0.335 0.350 0.340 0.340 600,000 204,000 0.3400 0.739 0.728 0.761 0.739 0.739 275,930 0.7393 -5.56%
1996-03-27 0 0.360 0.340 0.360 0.345 0.370 650,000 237,200 0.3649 0.783 0.739 0.783 0.750 0.805 298,924 0.7935 7.46%
1996-03-26 0 0.335 0.335 0.360 0.325 0.345 1,610,000 537,050 0.3336 0.728 0.728 0.783 0.707 0.750 740,413 0.7253 -4.29%
1996-03-25 0 0.350 0.320 0.350 - - 0 0 - 0.761 0.696 0.761 - - 0 - -2.78%
1996-03-22 0 0.360 0.350 0.365 0.350 0.365 1,370,000 486,100 0.3548 0.783 0.761 0.794 0.761 0.794 630,041 0.7715 5.88%
1996-03-21 0 0.340 0.320 - 0.310 0.340 1,340,000 420,100 0.3135 0.739 0.696 - 0.674 0.739 616,244 0.6817 9.68%
1996-03-20 0 0.310 0.295 0.310 0.310 0.310 1,000,000 310,000 0.3100 0.674 0.641 0.674 0.674 0.674 459,884 0.6741 3.33%
1996-03-19 0 0.300 - 0.310 0.300 0.300 100,000 30,000 0.3000 0.652 - 0.674 0.652 0.652 45,988 0.6523 -4.76%
1996-03-18 0 0.315 0.285 0.320 - - 0 0 - 0.685 0.620 0.696 - - 0 - 0.00%
1996-03-15 0 0.315 0.315 0.330 0.300 0.310 1,200,000 366,500 0.3054 0.685 0.685 0.718 0.652 0.674 551,860 0.6641 3.28%
1996-03-14 0 0.305 0.285 0.310 0.300 0.310 1,280,000 389,150 0.3040 0.663 0.620 0.674 0.652 0.674 588,651 0.6611 1.67%
1996-03-13 0 0.300 0.290 0.320 0.300 0.320 400,000 125,000 0.3125 0.652 0.631 0.696 0.652 0.696 183,953 0.6795 0.00%
1996-03-12 0 0.300 0.300 0.330 0.300 0.300 10,000 3,000 0.3000 0.652 0.652 0.718 0.652 0.652 4,599 0.6523 -6.25%
1996-03-11 0 0.320 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
1996-03-08 0 0.320 0.300 0.335 0.320 0.320 100,000 32,000 0.3200 0.696 0.652 0.728 0.696 0.696 45,988 0.6958 0.00%
1996-03-07 0 0.320 0.300 0.340 0.320 0.350 1,000,000 329,500 0.3295 0.696 0.652 0.739 0.696 0.761 459,884 0.7165 -5.88%
1996-03-06 0 0.340 0.330 0.360 0.340 0.355 700,000 243,000 0.3471 0.739 0.718 0.783 0.739 0.772 321,919 0.7548 -2.86%
1996-03-05 0 0.350 0.340 0.355 0.350 0.355 250,000 87,750 0.3510 0.761 0.739 0.772 0.761 0.772 114,971 0.7632 0.00%
1996-03-04 0 0.350 0.340 0.355 0.320 0.355 2,190,000 756,250 0.3453 0.761 0.739 0.772 0.696 0.772 1,007,145 0.7509 9.38%
1996-03-01 0 0.320 0.315 0.340 0.320 0.330 1,550,000 499,500 0.3223 0.696 0.685 0.739 0.696 0.718 712,820 0.7007 -8.57%
1996-02-29 0 0.350 0.330 - 0.350 0.350 250,000 87,500 0.3500 0.761 0.718 - 0.761 0.761 114,971 0.7611 -7.89%
1996-02-28 0 0.380 0.350 0.430 - - 0 0 - 0.826 0.761 0.935 - - 0 - 0.00%
1996-02-27 0 0.380 - 0.400 0.380 0.400 200,000 79,000 0.3950 0.826 - 0.870 0.826 0.870 91,977 0.8589 -5.00%
1996-02-26 0 0.400 0.400 0.430 0.400 0.400 50,000 20,000 0.4000 0.870 0.870 0.935 0.870 0.870 22,994 0.8698 -11.11%
1996-02-23 0 0.450 - 0.460 - - 0 0 - 0.979 - 1.000 - - 0 - 0.00%
1996-02-22 0 0.450 - 0.450 0.450 0.450 150,000 67,500 0.4500 0.979 - 0.979 0.979 0.979 68,983 0.9785 4.65%
1996-02-16 0 0.430 0.430 0.450 0.430 0.490 210,000 96,640 0.4602 0.935 0.935 0.979 0.935 1.065 96,576 1.0007 -4.44%
1996-02-15 0 0.450 0.430 0.460 0.420 0.500 500,000 231,500 0.4630 0.979 0.935 1.000 0.913 1.087 229,942 1.0068 12.50%
1996-02-14 0 0.400 0.390 0.400 0.370 0.400 400,000 155,500 0.3888 0.870 0.848 0.870 0.805 0.870 183,953 0.8453 14.29%
1996-02-13 0 0.350 0.325 0.360 0.320 0.350 640,000 219,850 0.3435 0.761 0.707 0.783 0.696 0.761 294,326 0.7470 12.90%
1996-02-12 0 0.310 0.310 - 0.300 0.310 450,000 137,000 0.3044 0.674 0.674 - 0.652 0.674 206,948 0.6620 3.33%
1996-02-09 0 0.300 0.300 - 0.300 0.310 300,000 92,000 0.3067 0.652 0.652 - 0.652 0.674 137,965 0.6668 -3.23%
1996-02-08 0 0.310 0.310 0.320 0.310 0.310 110,000 34,100 0.3100 0.674 0.674 0.696 0.674 0.674 50,587 0.6741 -3.12%
1996-02-07 0 0.320 0.305 0.335 0.320 0.320 50,000 16,000 0.3200 0.696 0.663 0.728 0.696 0.696 22,994 0.6958 -1.54%
1996-02-06 0 0.325 0.310 0.330 0.325 0.325 120,000 38,500 0.3208 0.707 0.674 0.718 0.707 0.707 55,186 0.6976 4.84%
1996-02-05 0 0.310 0.305 0.325 0.300 0.320 470,000 143,500 0.3053 0.674 0.663 0.707 0.652 0.696 216,145 0.6639 3.33%
1996-02-02 0 0.300 0.300 0.315 0.280 0.300 90,000 26,100 0.2900 0.652 0.652 0.685 0.609 0.652 41,390 0.6306 15.38%
1996-02-01 0 0.260 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 0.565 0.565 0.587 0.565 0.565 9,198 0.5654 0.00%
1996-01-31 0 0.260 0.260 - 0.250 0.260 220,000 56,600 0.2573 0.565 0.565 - 0.544 0.565 101,174 0.5594 -5.45%
1996-01-30 0 0.275 0.260 0.275 - - 0 0 - 0.598 0.565 0.598 - - 0 - 0.00%
1996-01-29 0 0.275 0.260 0.295 - - 0 0 - 0.598 0.565 0.641 - - 0 - 0.00%
1996-01-26 0 0.275 0.260 0.290 - - 0 0 - 0.598 0.565 0.631 - - 0 - 0.00%
1996-01-25 0 0.275 0.270 0.290 0.270 0.280 300,000 82,500 0.2750 0.598 0.587 0.631 0.587 0.609 137,965 0.5980 0.00%
1996-01-24 0 0.275 0.270 0.290 0.275 0.290 250,000 71,250 0.2850 0.598 0.587 0.631 0.598 0.631 114,971 0.6197 1.85%
1996-01-23 0 0.270 0.265 0.275 0.270 0.270 100,000 27,000 0.2700 0.587 0.576 0.598 0.587 0.587 45,988 0.5871 3.85%
1996-01-22 0 0.260 0.260 0.280 0.260 0.270 1,310,000 345,400 0.2637 0.565 0.565 0.609 0.565 0.587 602,448 0.5733 0.00%
1996-01-19 0 0.260 0.260 - 0.250 0.270 2,368,000 610,550 0.2578 0.565 0.565 - 0.544 0.587 1,089,005 0.5606 4.00%
1996-01-18 0 0.250 0.250 - 0.250 0.250 100,000 25,000 0.2500 0.544 0.544 - 0.544 0.544 45,988 0.5436 4.17%
1996-01-17 0 0.240 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1996-01-16 0 0.240 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1996-01-15 0 0.240 0.240 - 0.240 0.240 50,000 12,000 0.2400 0.522 0.522 - 0.522 0.522 22,994 0.5219 -0.83%
1996-01-12 0 0.242 0.255 0.265 0.242 0.246 70,000 17,180 0.2454 0.526 0.554 0.576 0.526 0.535 32,192 0.5337 -8.68%
1996-01-11 0 0.265 - 0.265 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1996-01-10 0 0.265 - 0.265 0.250 0.265 480,000 124,450 0.2593 0.576 - 0.576 0.544 0.576 220,744 0.5638 6.00%
1996-01-09 0 0.250 0.250 - - - 0 0 - 0.544 0.544 - - - 0 - 4.17%
1996-01-08 0 0.240 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1996-01-05 0 0.240 0.240 - - - 0 0 - 0.522 0.522 - - - 0 - 0.00%
1996-01-04 0 0.240 - - 0.240 0.240 50,000 12,000 0.2400 0.522 - - 0.522 0.522 22,994 0.5219 0.00%
1996-01-03 0 0.240 - 0.240 0.240 0.240 300,000 72,000 0.2400 0.522 - 0.522 0.522 0.522 137,965 0.5219 0.00%
1996-01-02 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1995-12-29 0 0.240 - 0.240 - - 0 0 - 0.522 - 0.522 - - 0 - 0.00%
1995-12-28 0 0.240 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1995-12-27 0 0.240 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1995-12-22 0 0.240 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1995-12-21 0 0.240 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1995-12-20 0 0.240 - 0.240 0.240 0.241 200,000 48,030 0.2402 0.522 - 0.522 0.522 0.524 91,977 0.5222 0.00%
1995-12-19 0 0.240 0.240 - 0.240 0.240 20,000 4,800 0.2400 0.522 0.522 - 0.522 0.522 9,198 0.5219 -2.04%
1995-12-18 0 0.245 0.245 0.249 0.234 0.245 370,000 87,570 0.2367 0.533 0.533 0.541 0.509 0.533 170,157 0.5146 3.38%
1995-12-15 0 0.237 0.238 0.250 0.237 0.250 420,000 101,390 0.2414 0.515 0.518 0.544 0.515 0.544 193,151 0.5249 -21.00%
1995-12-14 0 0.300 - 0.300 0.310 0.310 50,000 15,500 0.3100 0.652 - 0.652 0.674 0.674 22,994 0.6741 -6.25%
1995-12-13 0 0.320 - 0.340 - - 0 0 - 0.696 - 0.739 - - 0 - 0.00%
1995-12-12 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1995-12-11 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1995-12-08 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1995-12-07 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1995-12-06 0 0.320 - 0.325 - - 0 0 - 0.696 - 0.707 - - 0 - 0.00%
1995-12-05 0 0.320 - 0.320 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1995-12-04 0 0.320 - 0.335 0.320 0.335 400,000 131,500 0.3288 0.696 - 0.728 0.696 0.728 183,953 0.7149 -8.57%
1995-12-01 0 0.350 0.330 0.350 - - 0 0 - 0.761 0.718 0.761 - - 0 - 0.00%
1995-11-30 0 0.350 0.330 0.360 - - 0 0 - 0.761 0.718 0.783 - - 0 - 0.00%
1995-11-29 0 0.350 0.350 0.370 0.330 0.350 800,000 279,400 0.3493 0.761 0.761 0.805 0.718 0.761 367,907 0.7594 0.00%
1995-11-28 0 0.350 0.335 0.350 - - 0 0 - 0.761 0.728 0.761 - - 0 - 0.00%
1995-11-27 0 0.350 0.335 0.350 0.340 0.350 1,300,000 450,000 0.3462 0.761 0.728 0.761 0.739 0.761 597,849 0.7527 0.00%
1995-11-24 0 0.350 - 0.360 - - 0 0 - 0.761 - 0.783 - - 0 - 0.00%
1995-11-23 0 0.350 - 0.360 - - 0 0 - 0.761 - 0.783 - - 0 - 0.00%
1995-11-22 0 0.350 - 0.360 - - 0 0 - 0.761 - 0.783 - - 0 - 0.00%
1995-11-21 0 0.350 - 0.360 - - 0 0 - 0.761 - 0.783 - - 0 - 0.00%
1995-11-20 0 0.350 - 0.360 - - 0 0 - 0.761 - 0.783 - - 0 - 0.00%
1995-11-17 0 0.350 - 0.360 - - 0 0 - 0.761 - 0.783 - - 0 - 0.00%
1995-11-16 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1995-11-15 0 0.350 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1995-11-14 0 0.350 - - - - 0 0 - 0.761 - - - - 0 - 0.00%
1995-11-13 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - 0.00%
1995-11-10 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - -5.41%
1995-11-09 0 0.370 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
1995-11-08 0 0.370 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
1995-11-07 0 0.370 - 0.370 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-11-06 0 0.370 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
1995-11-03 0 0.370 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
1995-11-02 0 0.370 - 0.370 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-10-31 0 0.370 - 0.370 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-10-30 0 0.370 - 0.370 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-10-27 0 0.370 0.360 0.370 0.365 0.370 400,000 147,500 0.3688 0.805 0.783 0.805 0.794 0.805 183,953 0.8018 0.00%
1995-10-26 0 0.370 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
1995-10-25 0 0.370 - 0.370 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-10-24 0 0.370 0.370 - 0.365 0.370 692,000 255,990 0.3699 0.805 0.805 - 0.794 0.805 318,240 0.8044 2.78%
1995-10-23 0 0.360 0.360 0.370 0.360 0.360 50,000 18,000 0.3600 0.783 0.783 0.805 0.783 0.783 22,994 0.7828 -2.70%
1995-10-20 0 0.370 0.360 0.370 0.360 0.370 230,000 83,980 0.3651 0.805 0.783 0.805 0.783 0.805 105,773 0.7940 0.00%
1995-10-19 0 0.370 - 0.370 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-10-18 0 0.370 - 0.370 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-10-17 0 0.370 - 0.380 - - 0 0 - 0.805 - 0.826 - - 0 - 0.00%
1995-10-16 0 0.370 - 0.390 - - 0 0 - 0.805 - 0.848 - - 0 - 0.00%
1995-10-13 0 0.370 - 0.370 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-10-12 0 0.370 0.365 0.370 0.370 0.370 150,000 55,500 0.3700 0.805 0.794 0.805 0.805 0.805 68,983 0.8046 0.00%
1995-10-11 0 0.370 - 0.380 - - 0 0 - 0.805 - 0.826 - - 0 - 0.00%
1995-10-10 0 0.370 0.370 0.375 0.370 0.375 90,000 33,550 0.3728 0.805 0.805 0.815 0.805 0.815 41,390 0.8106 -2.63%
1995-10-09 0 0.380 0.375 0.380 0.380 0.380 200,000 76,000 0.3800 0.826 0.815 0.826 0.826 0.826 91,977 0.8263 0.00%
1995-10-06 0 0.380 0.380 0.385 0.380 0.385 400,000 153,250 0.3831 0.826 0.826 0.837 0.826 0.837 183,953 0.8331 -1.30%
1995-10-05 0 0.385 0.385 - 0.380 0.385 100,000 38,250 0.3825 0.837 0.837 - 0.826 0.837 45,988 0.8317 -1.28%
1995-10-04 0 0.390 0.390 0.400 0.390 0.395 780,000 307,950 0.3948 0.848 0.848 0.870 0.848 0.859 358,709 0.8585 -1.27%
1995-10-03 0 0.395 0.395 - 0.395 0.395 10,000 3,950 0.3950 0.859 0.859 - 0.859 0.859 4,599 0.8589 0.00%
1995-10-02 0 0.395 0.390 - - - 0 0 - 0.859 0.848 - - - 0 - 0.00%
1995-09-29 0 0.395 0.395 - - - 0 0 - 0.859 0.859 - - - 0 - 1.28%
1995-09-28 0 0.390 0.390 - 0.390 0.400 130,000 51,000 0.3923 0.848 0.848 - 0.848 0.870 59,785 0.8531 0.00%
1995-09-27 0 0.390 0.390 - - - 0 0 - 0.848 0.848 - - - 0 - 0.00%
1995-09-26 0 0.390 0.390 - - - 0 0 - 0.848 0.848 - - - 0 - 0.00%
1995-09-25 0 0.390 0.385 0.400 0.380 0.390 100,000 38,500 0.3850 0.848 0.837 0.870 0.826 0.848 45,988 0.8372 2.63%
1995-09-22 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.826 0.826 0.848 0.826 0.826 45,988 0.8263 -2.56%
1995-09-21 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 0.848 0.826 0.848 0.848 0.848 9,198 0.8480 2.63%
1995-09-20 0 0.380 0.380 - - - 0 0 - 0.826 0.826 - - - 0 - 0.00%
1995-09-19 0 0.380 0.380 - 0.380 0.390 106,000 41,280 0.3894 0.826 0.826 - 0.826 0.848 48,748 0.8468 -2.56%
1995-09-18 0 0.390 0.390 - - - 0 0 - 0.848 0.848 - - - 0 - 11.43%
1995-09-15 0 0.350 - 0.350 - - 0 0 - 0.761 - 0.761 - - 0 - -12.50%
1995-09-14 0 0.400 0.390 0.400 - - 0 0 - 0.870 0.848 0.870 - - 0 - 0.00%
1995-09-13 0 0.400 0.390 0.400 0.395 0.400 400,000 159,920 0.3998 0.870 0.848 0.870 0.859 0.870 183,953 0.8694 0.00%
1995-09-12 0 0.400 0.400 - 0.395 0.395 50,000 19,750 0.3950 0.870 0.870 - 0.859 0.859 22,994 0.8589 1.27%
1995-09-11 0 0.395 0.395 0.410 0.395 0.395 74,000 29,230 0.3950 0.859 0.859 0.892 0.859 0.859 34,031 0.8589 -1.25%
1995-09-08 0 0.400 0.400 - - - 0 0 - 0.870 0.870 - - - 0 - 0.00%
1995-09-07 0 0.400 0.400 - - - 0 0 - 0.870 0.870 - - - 0 - 1.27%
1995-09-06 0 0.395 0.395 - 0.390 0.390 60,000 23,400 0.3900 0.859 0.859 - 0.848 0.848 27,593 0.8480 -1.25%
1995-09-05 0 0.400 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-09-04 0 0.400 0.395 0.400 - - 0 0 - 0.870 0.859 0.870 - - 0 - 0.00%
1995-09-01 0 0.400 0.400 - - - 0 0 - 0.870 0.870 - - - 0 - 0.00%
1995-08-31 0 0.400 0.400 - 0.395 0.395 4,000 1,580 0.3950 0.870 0.870 - 0.859 0.859 1,840 0.8589 0.00%
1995-08-30 0 0.400 0.400 - 0.395 0.400 80,000 31,850 0.3981 0.870 0.870 - 0.859 0.870 36,791 0.8657 1.27%
1995-08-29 0 0.395 0.395 - - - 0 0 - 0.859 0.859 - - - 0 - 0.00%
1995-08-25 0 0.395 0.395 - 0.390 0.395 70,000 27,550 0.3936 0.859 0.859 - 0.848 0.859 32,192 0.8558 -1.25%
1995-08-24 0 0.400 0.395 - 0.400 0.400 100,000 40,000 0.4000 0.870 0.859 - 0.870 0.870 45,988 0.8698 1.27%
1995-08-23 0 0.395 0.395 0.400 0.395 0.395 10,000 3,950 0.3950 0.859 0.859 0.870 0.859 0.859 4,599 0.8589 -2.47%
1995-08-22 0 0.405 0.395 0.405 0.405 0.405 400,000 162,000 0.4050 0.881 0.859 0.881 0.881 0.881 183,953 0.8807 -1.22%
1995-08-21 0 0.410 0.400 0.410 0.410 0.410 40,000 16,400 0.4100 0.892 0.870 0.892 0.892 0.892 18,395 0.8915 0.00%
1995-08-18 0 0.410 0.400 0.410 0.400 0.410 232,000 93,400 0.4026 0.892 0.870 0.892 0.870 0.892 106,693 0.8754 2.50%
1995-08-17 0 0.400 0.360 - 0.400 0.400 100,000 40,000 0.4000 0.870 0.783 - 0.870 0.870 45,988 0.8698 0.00%
1995-08-16 0 0.400 0.395 - 0.400 0.400 100,000 40,000 0.4000 0.870 0.859 - 0.870 0.870 45,988 0.8698 0.00%
1995-08-15 0 0.400 0.395 - - - 0 0 - 0.870 0.859 - - - 0 - 0.00%
1995-08-14 0 0.400 0.400 0.420 0.400 0.400 500,000 202,000 0.4040 0.870 0.870 0.913 0.870 0.870 229,942 0.8785 0.00%
1995-08-11 0 0.400 0.400 0.415 0.390 0.390 50,000 19,500 0.3900 0.870 0.870 0.902 0.848 0.848 22,994 0.8480 0.00%
1995-08-10 0 0.400 0.400 0.410 0.375 0.400 1,274,000 501,750 0.3938 0.870 0.870 0.892 0.815 0.870 585,892 0.8564 -3.61%
1995-08-09 0 0.415 0.405 0.415 0.415 0.415 62,000 25,730 0.4150 0.902 0.881 0.902 0.902 0.902 28,513 0.9024 -8.79%
1995-08-08 0 0.455 0.435 0.465 0.455 0.455 20,000 9,100 0.4550 0.989 0.946 1.011 0.989 0.989 9,198 0.9894 -1.09%
1995-08-07 0 0.460 - 0.465 - - 0 0 - 1.000 - 1.011 - - 0 - 0.00%
1995-08-04 0 0.460 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1995-08-03 0 0.460 - 0.460 - - 0 0 - 1.000 - 1.000 - - 0 - -1.08%
1995-08-02 0 0.465 - 0.465 - - 0 0 - 1.011 - 1.011 - - 0 - -1.06%
1995-08-01 0 0.470 0.420 0.480 0.470 0.470 50,000 23,500 0.4700 1.022 0.913 1.044 1.022 1.022 22,994 1.0220 0.00%
1995-07-31 0 0.470 - 0.470 - - 0 0 - 1.022 - 1.022 - - 0 - -1.05%
1995-07-28 0 0.475 - 0.475 - - 0 0 - 1.033 - 1.033 - - 0 - -1.04%
1995-07-27 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-26 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-25 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-24 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-21 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-20 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-19 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-18 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-17 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-14 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-13 0 0.480 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
1995-07-12 0 0.480 - 0.490 - - 0 0 - 1.044 - 1.065 - - 0 - 0.00%
1995-07-11 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-10 0 0.480 - 0.485 - - 0 0 - 1.044 - 1.055 - - 0 - 0.00%
1995-07-07 0 0.480 - 0.500 - - 0 0 - 1.044 - 1.087 - - 0 - 0.00%
1995-07-06 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-05 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-04 0 0.480 - 0.480 - - 0 0 - 1.044 - 1.044 - - 0 - 0.00%
1995-07-03 0 0.480 0.450 0.480 0.450 0.480 60,000 27,460 0.4577 1.044 0.979 1.044 0.979 1.044 27,593 0.9952 2.13%
1995-06-30 0 0.470 0.440 0.470 0.400 0.470 362,000 153,640 0.4244 1.022 0.957 1.022 0.870 1.022 166,478 0.9229 11.90%
1995-06-29 0 0.420 - 0.420 - - 0 0 - 0.913 - 0.913 - - 0 - 0.00%
1995-06-28 0 0.420 0.420 - 0.420 0.420 2,000 840 0.4200 0.913 0.913 - 0.913 0.913 920 0.9133 0.00%
1995-06-27 0 0.420 0.400 0.440 - - 0 0 - 0.913 0.870 0.957 - - 0 - 0.00%
1995-06-26 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-23 0 0.420 - 0.440 - - 0 0 - 0.913 - 0.957 - - 0 - 0.00%
1995-06-22 0 0.420 0.405 - - - 0 0 - 0.913 0.881 - - - 0 - 0.00%
1995-06-21 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-20 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-16 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-15 0 0.420 0.410 0.420 - - 0 0 - 0.913 0.892 0.913 - - 0 - 0.00%
1995-06-14 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-13 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-12 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-09 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-08 0 0.420 - - - - 600,000 240,000 0.4000 0.913 - - - - 275,930 0.8698 0.00%
1995-06-07 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-06 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-05 0 0.420 - - - - 0 0 - 0.913 - - - - 0 - 0.00%
1995-06-01 0 0.420 - 0.420 0.420 0.420 198,000 83,160 0.4200 0.913 - 0.913 0.913 0.913 91,057 0.9133 0.00%
1995-05-31 0 0.420 0.420 0.450 - - 0 0 - 0.913 0.913 0.979 - - 0 - 0.00%
1995-05-30 0 0.420 0.420 - 0.420 0.420 2,000 840 0.4200 0.913 0.913 - 0.913 0.913 920 0.9133 -4.55%
1995-05-29 0 0.440 0.420 - - - 0 0 - 0.957 0.913 - - - 0 - 0.00%
1995-05-26 0 0.440 0.420 0.450 - - 0 0 - 0.957 0.913 0.979 - - 0 - 0.00%
1995-05-25 0 0.440 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
1995-05-24 0 0.440 - 0.460 - - 0 0 - 0.957 - 1.000 - - 0 - 0.00%
1995-05-23 0 0.440 - 0.480 - - 0 0 - 0.957 - 1.044 - - 0 - 0.00%
1995-05-22 0 0.440 - 0.480 - - 0 0 - 0.957 - 1.044 - - 0 - 0.00%
1995-05-19 0 0.440 - - - - 200,000 84,000 0.4200 0.957 - - - - 91,977 0.9133 0.00%
1995-05-18 0 0.440 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
1995-05-17 0 0.440 - 0.480 0.440 0.460 130,000 59,200 0.4554 0.957 - 1.044 0.957 1.000 59,785 0.9902 -4.35%
1995-05-16 0 0.460 0.440 0.460 0.460 0.460 150,000 69,000 0.4600 1.000 0.957 1.000 1.000 1.000 68,983 1.0003 0.00%
1995-05-15 0 0.460 0.460 0.480 0.420 0.460 660,000 292,200 0.4427 1.000 1.000 1.044 0.913 1.000 303,523 0.9627 9.52%
1995-05-12 0 0.420 0.410 0.440 0.400 0.420 400,000 163,000 0.4075 0.913 0.892 0.957 0.870 0.913 183,953 0.8861 16.67%
1995-05-11 0 0.360 0.360 - 0.360 0.360 50,000 18,000 0.3600 0.783 0.783 - 0.783 0.783 22,994 0.7828 0.00%
1995-05-10 0 0.360 - 0.360 - - 0 0 - 0.783 - 0.783 - - 0 - -1.37%
1995-05-09 0 0.365 - 0.365 - - 0 0 - 0.794 - 0.794 - - 0 - 0.00%
1995-05-08 0 0.365 0.345 0.365 0.365 0.365 100,000 36,500 0.3650 0.794 0.750 0.794 0.794 0.794 45,988 0.7937 -2.67%
1995-05-05 0 0.375 0.375 0.380 0.375 0.380 180,000 67,900 0.3772 0.815 0.815 0.826 0.815 0.826 82,779 0.8203 -2.60%
1995-05-04 0 0.385 0.385 0.400 - - 0 0 - 0.837 0.837 0.870 - - 0 - 1.32%
1995-05-03 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.826 0.826 0.870 0.826 0.826 45,988 0.8263 0.00%
1995-05-02 0 0.380 0.380 - 0.380 0.380 10,000 3,800 0.3800 0.826 0.826 - 0.826 0.826 4,599 0.8263 0.00%
1995-05-01 0 0.380 0.380 - 0.380 0.380 10,000 3,800 0.3800 0.826 0.826 - 0.826 0.826 4,599 0.8263 0.00%
1995-04-28 0 0.380 0.380 0.400 - - 0 0 - 0.826 0.826 0.870 - - 0 - 0.00%
1995-04-27 0 0.380 0.380 - - - 0 0 - 0.826 0.826 - - - 0 - 0.00%
1995-04-26 0 0.380 0.350 - 0.360 0.400 50,000 18,600 0.3720 0.826 0.761 - 0.783 0.870 22,994 0.8089 -17.39%
1995-04-25 0 0.460 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1995-04-24 0 0.460 0.460 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
1995-04-21 0 0.460 - 0.460 0.450 0.490 6,350,000 2,922,000 0.4602 1.000 - 1.000 0.979 1.065 2,920,262 1.0006 0.00%
1995-04-20 0 0.460 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1995-04-19 0 0.460 0.450 - - - 0 0 - 1.000 0.979 - - - 0 - 0.00%
1995-04-18 0 0.460 0.460 - 0.460 0.460 6,000 2,760 0.4600 1.000 1.000 - 1.000 1.000 2,759 1.0003 2.22%
1995-04-13 0 0.450 0.450 - 0.450 0.450 10,000 4,500 0.4500 0.979 0.979 - 0.979 0.979 4,599 0.9785 -4.26%
1995-04-12 0 0.470 0.450 - - - 0 0 - 1.022 0.979 - - - 0 - 0.00%
1995-04-11 0 0.470 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1995-04-10 0 0.470 0.460 - - - 0 0 - 1.022 1.000 - - - 0 - 0.00%
1995-04-07 0 0.470 0.465 0.500 - - 0 0 - 1.022 1.011 1.087 - - 0 - 0.00%
1995-04-06 0 0.470 0.470 0.500 0.470 0.470 140,000 65,800 0.4700 1.022 1.022 1.087 1.022 1.022 64,384 1.0220 -4.08%
1995-04-04 0 0.490 - 0.490 - - 0 0 - 1.065 - 1.065 - - 0 - -2.00%
1995-04-03 0 0.500 0.460 0.500 - - 0 0 - 1.087 1.000 1.087 - - 0 - 0.00%
1995-03-31 0 0.500 - 0.500 - - 0 0 - 1.087 - 1.087 - - 0 - 0.00%
1995-03-30 0 0.500 - 0.500 - - 0 0 - 1.087 - 1.087 - - 0 - -1.96%
1995-03-29 0 0.510 - - - - 0 0 - 1.109 - - - - 0 - 0.00%
1995-03-28 0 0.510 - 0.550 - - 0 0 - 1.109 - 1.196 - - 0 - 0.00%
1995-03-27 0 0.510 - - - - 0 0 - 1.109 - - - - 0 - 0.00%
1995-03-24 0 0.510 - 0.520 - - 0 0 - 1.109 - 1.131 - - 0 - 0.00%
1995-03-23 0 0.510 - 0.510 - - 0 0 - 1.109 - 1.109 - - 0 - -3.77%
1995-03-22 0 0.530 - 0.530 - - 0 0 - 1.152 - 1.152 - - 0 - -3.64%
1995-03-21 0 0.550 - 0.550 - - 0 0 - 1.196 - 1.196 - - 0 - 0.00%
1995-03-20 0 0.550 - 0.550 - - 0 0 - 1.196 - 1.196 - - 0 - 0.00%
1995-03-17 0 0.550 0.550 - 0.530 0.530 46,000 24,380 0.5300 1.196 1.196 - 1.152 1.152 21,155 1.1525 0.00%
1995-03-16 0 0.550 - - - - 0 0 - 1.196 - - - - 0 - 0.00%
1995-03-15 0 0.550 - 0.600 0.550 0.550 50,000 27,500 0.5500 1.196 - 1.305 1.196 1.196 22,994 1.1960 -1.79%
1995-03-14 0 0.560 - 0.570 0.560 0.560 52,000 29,120 0.5600 1.218 - 1.239 1.218 1.218 23,914 1.2177 -1.75%
1995-03-13 0 0.570 0.560 0.600 - - 0 0 - 1.239 1.218 1.305 - - 0 - 0.00%
1995-03-10 0 0.570 0.570 - 0.570 0.570 1,020,000 581,400 0.5700 1.239 1.239 - 1.239 1.239 469,081 1.2394 0.00%
1995-03-09 0 0.570 0.570 0.590 0.560 0.560 26,000 14,560 0.5600 1.239 1.239 1.283 1.218 1.218 11,957 1.2177 -3.39%
1995-03-08 0 0.590 0.580 0.590 - - 0 0 - 1.283 1.261 1.283 - - 0 - 0.00%
1995-03-07 0 0.590 0.580 - - - 0 0 - 1.283 1.261 - - - 0 - 0.00%
1995-03-06 0 0.590 - 0.650 - - 0 0 - 1.283 - 1.413 - - 0 - 0.00%
1995-03-03 0 0.590 - 0.650 - - 0 0 - 1.283 - 1.413 - - 0 - 0.00%
1995-03-02 0 0.590 - 0.650 - - 0 0 - 1.283 - 1.413 - - 0 - 0.00%
1995-03-01 0 0.590 - 0.650 - - 0 0 - 1.283 - 1.413 - - 0 - 0.00%
1995-02-28 0 0.590 - 0.630 - - 0 0 - 1.283 - 1.370 - - 0 - 0.00%
1995-02-27 0 0.590 0.580 0.650 0.590 0.640 161,000 97,920 0.6082 1.283 1.261 1.413 1.283 1.392 74,041 1.3225 -6.35%
1995-02-24 0 0.630 0.620 0.650 0.630 0.630 20,000 12,600 0.6300 1.370 1.348 1.413 1.370 1.370 9,198 1.3699 1.61%
1995-02-23 0 0.620 0.620 0.630 0.620 0.640 234,000 145,760 0.6229 1.348 1.348 1.370 1.348 1.392 107,613 1.3545 -1.59%
1995-02-22 0 0.630 0.630 0.640 - - 0 0 - 1.370 1.370 1.392 - - 0 - 0.00%
1995-02-21 0 0.630 0.630 0.640 - - 0 0 - 1.370 1.370 1.392 - - 0 - 1.61%
1995-02-20 0 0.620 0.620 0.640 0.620 0.630 150,000 94,000 0.6267 1.348 1.348 1.392 1.348 1.370 68,983 1.3627 -1.59%
1995-02-17 0 0.630 0.630 0.640 0.630 0.630 30,000 18,900 0.6300 1.370 1.370 1.392 1.370 1.370 13,797 1.3699 -1.56%
1995-02-16 0 0.640 0.630 0.640 0.630 0.640 230,000 146,400 0.6365 1.392 1.370 1.392 1.370 1.392 105,773 1.3841 4.92%
1995-02-15 0 0.610 0.610 0.650 0.610 0.620 840,000 519,720 0.6187 1.326 1.326 1.413 1.326 1.348 386,302 1.3454 -1.61%
1995-02-14 0 0.620 0.620 0.660 0.620 0.620 400,000 248,000 0.6200 1.348 1.348 1.435 1.348 1.348 183,953 1.3482 -1.59%
1995-02-13 0 0.630 0.620 0.630 0.610 0.630 170,000 105,400 0.6200 1.370 1.348 1.370 1.326 1.370 78,180 1.3482 3.28%
1995-02-10 0 0.610 0.600 - 0.600 0.610 981,000 592,840 0.6043 1.326 1.305 - 1.305 1.326 451,146 1.3141 1.67%
1995-02-09 0 0.600 0.600 0.630 - - 0 0 - 1.305 1.305 1.370 - - 0 - 1.69%
1995-02-08 0 0.590 0.590 0.620 0.590 0.600 393,000 232,870 0.5925 1.283 1.283 1.348 1.283 1.305 180,734 1.2885 -1.67%
1995-02-07 0 0.600 0.590 0.630 0.580 0.600 1,588,000 950,700 0.5987 1.305 1.283 1.370 1.261 1.305 730,295 1.3018 7.14%
1995-02-06 0 0.560 0.560 0.600 0.500 0.560 222,000 112,800 0.5081 1.218 1.218 1.305 1.087 1.218 102,094 1.1049 12.00%
1995-02-03 0 0.500 0.500 - 0.480 0.500 78,000 38,240 0.4903 1.087 1.087 - 1.044 1.087 35,871 1.0660 0.00%
1995-01-30 0 0.500 - - 0.500 0.500 204,000 102,000 0.5000 1.087 - - 1.087 1.087 93,816 1.0872 0.00%
1995-01-27 0 0.500 0.495 0.500 - - 146,000 72,270 0.4950 1.087 1.076 1.087 - - 67,143 1.0764 0.00%
1995-01-26 0 0.500 0.500 0.530 0.500 0.500 286,000 143,000 0.5000 1.087 1.087 1.152 1.087 1.087 131,527 1.0872 2.04%
1995-01-25 0 0.490 0.480 0.500 0.460 0.490 100,000 47,500 0.4750 1.065 1.044 1.087 1.000 1.065 45,988 1.0329 8.89%
1995-01-24 0 0.450 0.450 0.460 0.450 0.450 20,000 9,000 0.4500 0.979 0.979 1.000 0.979 0.979 9,198 0.9785 0.00%
1995-01-23 0 0.450 0.450 - 0.450 0.450 94,000 43,020 0.4577 0.979 0.979 - 0.979 0.979 43,229 0.9952 -4.26%
1995-01-20 0 0.470 0.450 - 0.450 0.470 136,000 62,920 0.4626 1.022 0.979 - 0.979 1.022 62,544 1.0060 4.44%
1995-01-19 0 0.450 - 0.450 - - 0 0 - 0.979 - 0.979 - - 0 - -21.05%
1995-01-18 0 0.570 - 0.570 - - 0 0 - 1.239 - 1.239 - - 0 - -1.72%
1995-01-17 0 0.580 - 0.580 - - 0 0 - 1.261 - 1.261 - - 0 - 0.00%
1995-01-16 0 0.580 0.570 0.600 0.490 0.580 1,088,000 564,220 0.5186 1.261 1.239 1.305 1.065 1.261 500,353 1.1276 18.37%
1995-01-13 0 0.490 0.480 - 0.490 0.500 600,000 297,000 0.4950 1.065 1.044 - 1.065 1.087 275,930 1.0764 -2.00%
1995-01-12 0 0.500 0.500 - 0.500 0.500 68,000 34,000 0.5000 1.087 1.087 - 1.087 1.087 31,272 1.0872 0.00%
1995-01-11 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 1.087 - 1.087 1.087 1.087 22,994 1.0872 -7.41%
1995-01-10 0 0.540 - 0.540 0.520 0.540 26,000 13,640 0.5246 1.174 - 1.174 1.131 1.174 11,957 1.1408 -3.57%
1995-01-09 0 0.560 0.560 0.580 0.560 0.560 74,000 41,440 0.5600 1.218 1.218 1.261 1.218 1.218 34,031 1.2177 -3.45%
1995-01-06 0 0.580 0.570 0.590 0.580 0.600 710,000 422,300 0.5948 1.261 1.239 1.283 1.261 1.305 326,517 1.2933 -3.18%
1995-01-05 0 0.600 0.600 0.610 0.590 0.600 904,000 541,340 0.5988 1.303 1.303 1.324 1.281 1.303 416,383 1.3001 1.69%
1995-01-04 0 0.590 0.590 0.600 0.590 0.600 666,000 397,940 0.5975 1.281 1.281 1.303 1.281 1.303 306,760 1.2972 -1.67%
1995-01-03 0 0.600 0.590 0.600 0.590 0.610 1,930,000 1,152,280 0.5970 1.303 1.281 1.303 1.281 1.324 888,958 1.2962 -7.69%
1994-12-30 0 0.650 0.600 0.650 0.590 0.650 340,000 204,000 0.6000 1.411 1.303 1.411 1.281 1.411 156,604 1.3026 8.33%
1994-12-29 0 0.600 0.600 - 0.590 0.600 262,000 156,000 0.5954 1.303 1.303 - 1.281 1.303 120,677 1.2927 0.00%
1994-12-28 0 0.600 0.600 - 0.600 0.600 20,000 12,000 0.6000 1.303 1.303 - 1.303 1.303 9,212 1.3026 0.00%
1994-12-23 0 0.600 0.600 - 0.600 0.600 374,000 224,400 0.6000 1.303 1.303 - 1.303 1.303 172,264 1.3026 0.00%
1994-12-22 0 0.600 0.600 - 0.600 0.600 280,000 168,000 0.6000 1.303 1.303 - 1.303 1.303 128,968 1.3026 0.00%
1994-12-21 0 0.600 0.600 - 0.590 0.600 70,000 41,900 0.5986 1.303 1.303 - 1.281 1.303 32,242 1.2995 1.69%
1994-12-20 0 0.590 0.590 0.610 0.590 0.590 20,000 11,800 0.5900 1.281 1.281 1.324 1.281 1.281 9,212 1.2809 -1.67%
1994-12-19 0 0.600 0.600 0.610 0.590 0.600 104,000 62,300 0.5990 1.303 1.303 1.324 1.281 1.303 47,902 1.3006 3.45%
1994-12-16 0 0.580 0.580 - 0.580 0.590 1,136,000 665,880 0.5862 1.259 1.259 - 1.259 1.281 523,242 1.2726 -1.69%
1994-12-15 0 0.590 0.570 0.590 0.570 0.600 804,000 463,740 0.5768 1.281 1.238 1.281 1.238 1.303 370,323 1.2523 3.51%
1994-12-14 0 0.570 0.570 0.580 0.570 0.580 246,000 140,320 0.5704 1.238 1.238 1.259 1.238 1.259 113,308 1.2384 0.00%
1994-12-13 0 0.570 0.570 0.580 0.540 0.570 662,000 370,620 0.5598 1.238 1.238 1.259 1.172 1.238 304,917 1.2155 1.79%
1994-12-12 0 0.560 0.560 0.590 0.550 0.560 630,000 351,800 0.5584 1.216 1.216 1.281 1.194 1.216 290,178 1.2124 -6.67%
1994-12-09 0 0.600 0.600 - 0.580 0.620 706,000 418,700 0.5931 1.303 1.303 - 1.259 1.346 325,184 1.2876 -1.64%
1994-12-08 0 0.610 0.610 0.620 0.600 0.610 774,000 464,800 0.6005 1.324 1.324 1.346 1.303 1.324 356,505 1.3038 0.00%
1994-12-07 0 0.610 0.600 0.730 0.600 0.620 484,000 296,640 0.6129 1.324 1.303 1.585 1.303 1.346 222,930 1.3306 -18.67%
1994-12-06 0 0.750 - 0.750 - - 0 0 - 1.628 - 1.628 - - 0 - 0.00%
1994-12-05 0 0.750 - 0.750 - - 0 0 - 1.628 - 1.628 - - 0 - 0.00%
1994-12-02 0 0.750 - 0.790 - - 0 0 - 1.628 - 1.715 - - 0 - 0.00%
1994-12-01 0 0.750 - 0.750 - - 0 0 - 1.628 - 1.628 - - 0 - -2.60%
1994-11-30 0 0.770 - 0.810 - - 0 0 - 1.672 - 1.759 - - 0 - 0.00%
1994-11-29 0 0.770 - 0.810 0.770 0.770 50,000 38,500 0.7700 1.672 - 1.759 1.672 1.672 23,030 1.6717 -4.94%
1994-11-28 0 0.810 - 0.810 0.810 0.810 100,000 81,000 0.8100 1.759 - 1.759 1.759 1.759 46,060 1.7586 1.25%
1994-11-25 0 0.800 - 0.880 - - 0 0 - 1.737 - 1.911 - - 0 - 0.00%
1994-11-24 0 0.800 - 0.840 0.800 0.800 100,000 80,000 0.8000 1.737 - 1.824 1.737 1.737 46,060 1.7369 -4.76%
1994-11-23 0 0.840 - - - - 0 0 - 1.824 - - - - 0 - 0.00%
1994-11-22 0 0.840 - 0.900 - - 0 0 - 1.824 - 1.954 - - 0 - 0.00%
1994-11-21 0 0.840 - 0.900 - - 0 0 - 1.824 - 1.954 - - 0 - 0.00%
1994-11-18 0 0.840 0.800 0.860 0.840 0.850 230,000 193,700 0.8422 1.824 1.737 1.867 1.824 1.845 105,938 1.8284 -2.33%
1994-11-17 0 0.860 0.850 0.890 - - 0 0 - 1.867 1.845 1.932 - - 0 - 0.00%
1994-11-16 0 0.860 0.850 0.880 0.850 0.860 100,000 85,600 0.8560 1.867 1.845 1.911 1.845 1.867 46,060 1.8584 0.00%
1994-11-15 0 0.860 0.860 0.900 0.850 0.900 142,000 123,920 0.8727 1.867 1.867 1.954 1.845 1.954 65,405 1.8946 2.38%
1994-11-14 0 0.840 0.840 0.900 0.830 0.840 234,000 195,060 0.8336 1.824 1.824 1.954 1.802 1.824 107,780 1.8098 0.00%
1994-11-11 0 0.840 0.820 0.840 0.840 0.840 16,000 13,440 0.8400 1.824 1.780 1.824 1.824 1.824 7,370 1.8237 -1.18%
1994-11-10 0 0.850 0.820 0.850 0.820 0.850 72,000 59,100 0.8208 1.845 1.780 1.845 1.780 1.845 33,163 1.7821 4.94%
1994-11-09 0 0.810 0.810 0.850 0.810 0.810 30,000 24,300 0.8100 1.759 1.759 1.845 1.759 1.759 13,818 1.7586 -2.41%
1994-11-08 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 1.802 1.802 1.845 1.802 1.802 23,030 1.8020 -2.35%
1994-11-07 0 0.850 0.800 0.850 - - 0 0 - 1.845 1.737 1.845 - - 0 - 0.00%
1994-11-04 0 0.850 0.850 0.880 0.850 0.850 48,000 40,800 0.8500 1.845 1.845 1.911 1.845 1.845 22,109 1.8454 0.00%
1994-11-03 0 0.850 - 0.890 0.850 0.850 10,000 8,500 0.8500 1.845 - 1.932 1.845 1.845 4,606 1.8454 -5.56%
1994-11-02 0 0.900 - 0.900 0.850 0.900 80,000 69,380 0.8673 1.954 - 1.954 1.845 1.954 36,848 1.8829 0.00%
1994-11-01 0 0.900 - 0.900 0.870 0.900 22,000 19,200 0.8727 1.954 - 1.954 1.889 1.954 10,133 1.8948 1.12%
1994-10-31 0 0.890 0.870 0.920 0.890 0.890 10,000 8,900 0.8900 1.932 1.889 1.997 1.932 1.932 4,606 1.9323 -2.20%
1994-10-28 0 0.910 0.850 0.910 0.900 0.920 44,000 40,060 0.9105 1.976 1.845 1.976 1.954 1.997 20,266 1.9767 -1.09%
1994-10-27 0 0.920 0.890 - 0.830 0.920 138,000 122,820 0.8900 1.997 1.932 - 1.802 1.997 63,563 1.9323 8.24%
1994-10-26 0 0.850 - 0.850 - - 0 0 - 1.845 - 1.845 - - 0 - 0.00%
1994-10-25 0 0.850 - 0.850 0.850 0.850 20,000 17,000 0.8500 1.845 - 1.845 1.845 1.845 9,212 1.8454 -5.56%
1994-10-24 0 0.900 - 0.900 - - 0 0 - 1.954 - 1.954 - - 0 - 0.00%
1994-10-21 0 0.900 0.880 0.900 0.870 0.900 426,000 376,620 0.8841 1.954 1.911 1.954 1.889 1.954 196,216 1.9194 0.00%
1994-10-20 0 0.900 - 0.930 0.900 0.900 80,000 72,000 0.9000 1.954 - 2.019 1.954 1.954 36,848 1.9540 -5.26%
1994-10-19 0 0.950 - 0.950 - - 0 0 - 2.063 - 2.063 - - 0 - -1.04%
1994-10-18 0 0.960 0.960 1.000 0.930 0.940 38,000 35,420 0.9321 2.084 2.084 2.171 2.019 2.041 17,503 2.0237 3.23%
1994-10-17 0 0.930 - 0.930 0.900 0.930 32,000 28,860 0.9019 2.019 - 2.019 1.954 2.019 14,739 1.9580 1.09%
1994-10-14 0 0.920 - 0.950 0.920 0.920 70,000 64,400 0.9200 1.997 - 2.063 1.997 1.997 32,242 1.9974 -3.16%
1994-10-12 0 0.950 - 0.950 0.940 0.960 34,000 32,000 0.9412 2.063 - 2.063 2.041 2.084 15,660 2.0434 -1.04%
1994-10-11 0 0.960 - 0.960 0.960 0.960 10,036,117 10,385,881 1.0349 2.084 - 2.084 2.084 2.084 4,622,637 2.2467 0.00%
1994-10-10 0 0.960 - 0.960 - - 0 0 - 2.084 - 2.084 - - 0 - 0.00%
1994-10-07 0 0.960 - 0.960 0.960 0.960 550,000 528,000 0.9600 2.084 - 2.084 2.084 2.084 253,330 2.0842 -4.00%
1994-10-06 0 1.000 - 1.000 - - 0 0 - 2.171 - 2.171 - - 0 - 0.00%
1994-10-05 0 1.000 - 1.000 - - 0 0 - 2.171 - 2.171 - - 0 - 0.00%
1994-10-04 0 1.000 - 1.000 - - 0 0 - 2.171 - 2.171 - - 0 - -2.44%
1994-10-03 0 1.025 - 1.030 - - 0 0 - 2.225 - 2.236 - - 0 - 0.00%
1994-09-30 0 1.025 - 1.025 1.030 1.030 50,000 51,500 1.0300 2.225 - 2.225 2.236 2.236 23,030 2.2362 -0.49%
1994-09-29 0 1.030 - 1.030 - - 0 0 - 2.236 - 2.236 - - 0 - 0.00%
1994-09-28 0 1.030 - 1.030 - - 0 0 - 2.236 - 2.236 - - 0 - 0.00%
1994-09-27 0 1.030 - 1.030 1.030 1.030 50,000 51,500 1.0300 2.236 - 2.236 2.236 2.236 23,030 2.2362 0.00%
1994-09-26 0 1.030 - 1.030 - - 0 0 - 2.236 - 2.236 - - 0 - 0.00%
1994-09-23 0 1.030 - 1.030 - - 0 0 - 2.236 - 2.236 - - 0 - 0.00%
1994-09-22 0 1.030 - 1.030 - - 0 0 - 2.236 - 2.236 - - 0 - 0.00%
1994-09-20 0 1.030 - 1.030 1.030 1.030 50,000 51,500 1.0300 2.236 - 2.236 2.236 2.236 23,030 2.2362 0.00%
1994-09-19 0 1.040 - 1.050 1.040 1.050 70,000 73,100 1.0443 2.236 - 2.258 2.236 2.258 32,555 2.2454 -1.89%
1994-09-16 0 1.060 - 1.060 - - 0 0 - 2.279 - 2.279 - - 0 - -0.93%
1994-09-15 0 1.070 - 1.080 - - 0 0 - 2.301 - 2.322 - - 0 - 0.00%
1994-09-14 0 1.070 1.060 1.090 1.020 1.090 2,590,000 2,621,600 1.0122 2.301 2.279 2.344 2.193 2.344 1,204,537 2.1764 4.90%
1994-09-13 0 1.020 1.000 1.020 - - 0 0 - 2.193 2.150 2.193 - - 0 - -0.97%
1994-09-12 0 1.030 1.030 1.050 - - 0 0 - 2.215 2.215 2.258 - - 0 - 0.00%
1994-09-09 0 1.030 1.010 1.050 1.030 1.030 20,000 20,600 1.0300 2.215 2.172 2.258 2.215 2.215 9,301 2.2147 4.04%
1994-09-08 0 0.990 1.010 1.030 0.990 0.990 42,000 41,580 0.9900 2.129 2.172 2.215 2.129 2.129 19,533 2.1287 -1.98%
1994-09-07 0 1.010 1.010 1.030 0.970 0.980 152,000 147,640 0.9713 2.172 2.172 2.215 2.086 2.107 70,691 2.0885 3.06%
1994-09-06 0 0.980 0.970 0.990 0.980 0.980 20,000 19,600 0.9800 2.107 2.086 2.129 2.107 2.107 9,301 2.1072 -1.01%
1994-09-05 0 0.990 0.990 1.000 0.990 0.990 60,000 59,400 0.9900 2.129 2.129 2.150 2.129 2.129 27,904 2.1287 -1.00%
1994-09-02 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 2.150 2.150 2.172 2.150 2.150 9,301 2.1502 -0.99%
1994-09-01 0 1.010 - 1.020 1.010 1.010 140,000 141,400 1.0100 2.172 - 2.193 2.172 2.172 65,110 2.1717 -0.98%
1994-08-31 0 1.020 1.010 1.030 1.010 1.020 806,000 816,220 1.0127 2.193 2.172 2.215 2.172 2.193 374,848 2.1775 0.99%
1994-08-30 0 1.010 1.010 1.020 1.000 1.010 320,000 323,000 1.0094 2.172 2.172 2.193 2.150 2.172 148,823 2.1704 1.00%
1994-08-26 0 1.000 1.000 1.020 1.000 1.000 26,000 26,000 1.0000 2.150 2.150 2.193 2.150 2.150 12,092 2.1502 0.00%
1994-08-25 0 1.000 1.000 1.030 1.000 1.000 170,000 170,000 1.0000 2.150 2.150 2.215 2.150 2.150 79,062 2.1502 0.00%
1994-08-24 0 1.000 1.000 1.020 0.970 1.000 880,000 857,100 0.9740 2.150 2.150 2.193 2.086 2.150 409,263 2.0943 2.04%
1994-08-23 0 0.980 0.970 0.980 0.970 0.990 1,082,000 1,053,280 0.9735 2.107 2.086 2.107 2.086 2.129 503,208 2.0931 -1.01%
1994-08-22 0 0.990 0.990 1.000 0.990 1.020 426,000 425,080 0.9978 2.129 2.129 2.150 2.129 2.193 198,121 2.1456 -4.81%
1994-08-19 0 1.040 1.030 1.050 1.020 1.040 160,000 166,200 1.0388 2.236 2.215 2.258 2.193 2.236 74,412 2.2335 -4.59%
1994-08-18 0 1.090 1.060 1.090 1.050 1.120 700,000 748,660 1.0695 2.344 2.279 2.344 2.258 2.408 325,550 2.2997 -3.54%
1994-08-17 0 1.130 1.120 1.160 1.130 1.150 1,172,000 1,334,360 1.1385 2.430 2.408 2.494 2.430 2.473 545,064 2.4481 -5.04%
1994-08-16 0 1.190 1.175 1.190 1.175 1.190 618,000 729,340 1.1802 2.559 2.526 2.559 2.526 2.559 287,415 2.5376 1.28%
1994-08-15 0 1.175 1.175 1.190 1.150 1.185 652,000 764,350 1.1723 2.526 2.526 2.559 2.473 2.548 303,227 2.5207 2.17%
1994-08-12 0 1.150 1.150 1.170 1.130 1.150 170,000 195,100 1.1476 2.473 2.473 2.516 2.430 2.473 79,062 2.4677 1.77%
1994-08-11 0 1.130 1.130 1.190 1.130 1.130 48,000 54,240 1.1300 2.430 2.430 2.559 2.430 2.430 22,323 2.4297 0.00%
1994-08-10 0 1.130 - 1.200 1.130 1.130 20,000 22,600 1.1300 2.430 - 2.580 2.430 2.430 9,301 2.4297 -2.59%
1994-08-09 0 1.160 - 1.160 - - 0 0 - 2.494 - 2.494 - - 0 - -1.69%
1994-08-08 0 1.180 - 1.180 1.170 1.200 1,100,000 1,305,000 1.1864 2.537 - 2.537 2.516 2.580 511,579 2.5509 -0.84%
1994-08-05 0 1.190 1.180 1.190 1.170 1.190 820,000 964,100 1.1757 2.559 2.537 2.559 2.516 2.559 381,359 2.5281 0.00%
1994-08-04 0 1.190 1.180 1.190 1.180 1.220 1,680,000 2,015,950 1.2000 2.559 2.537 2.559 2.537 2.623 781,321 2.5802 -0.83%
1994-08-03 0 1.200 1.200 1.210 1.140 1.205 2,086,000 2,431,760 1.1658 2.580 2.580 2.602 2.451 2.591 970,140 2.5066 4.35%
1994-08-02 0 1.150 1.135 1.150 1.050 1.150 966,000 1,092,880 1.1313 2.473 2.440 2.473 2.258 2.473 449,260 2.4326 3.14%
1994-08-01 0 1.115 1.100 1.115 1.050 1.115 500,000 546,850 1.0937 2.397 2.365 2.397 2.258 2.397 232,536 2.3517 6.19%
1994-07-29 0 1.050 1.030 1.050 - - 0 0 - 2.258 2.215 2.258 - - 0 - 0.00%
1994-07-28 0 1.050 1.050 1.060 1.050 1.060 240,000 252,020 1.0501 2.258 2.258 2.279 2.258 2.279 111,617 2.2579 -1.87%
1994-07-27 0 1.070 1.040 1.070 1.040 1.080 280,000 293,730 1.0490 2.301 2.236 2.301 2.236 2.322 130,220 2.2556 0.94%
1994-07-26 0 1.060 1.050 1.070 1.060 1.120 122,000 131,260 1.0759 2.279 2.258 2.301 2.279 2.408 56,739 2.3134 -1.85%
1994-07-25 0 1.080 1.060 1.080 1.060 1.100 100,000 107,500 1.0750 2.322 2.279 2.322 2.279 2.365 46,507 2.3115 3.85%
1994-07-22 0 1.040 1.040 - 1.040 1.040 60,000 62,400 1.0400 2.236 2.236 - 2.236 2.236 27,904 2.2362 2.46%
1994-07-21 0 1.015 1.015 1.040 1.010 1.010 20,000 20,200 1.0100 2.182 2.182 2.236 2.172 2.172 9,301 2.1717 -1.46%
1994-07-20 0 1.030 1.025 1.050 1.000 1.030 400,000 409,250 1.0231 2.215 2.204 2.258 2.150 2.215 186,029 2.1999 -1.90%
1994-07-19 0 1.050 - 1.050 1.060 1.060 30,000 31,800 1.0600 2.258 - 2.258 2.279 2.279 13,952 2.2792 -0.94%
1994-07-18 0 1.060 1.040 1.060 1.045 1.060 12,000 12,570 1.0475 2.279 2.236 2.279 2.247 2.279 5,581 2.2523 1.44%
1994-07-15 0 1.045 1.140 - 1.045 1.045 10,000 10,450 1.0450 2.247 2.451 - 2.247 2.247 4,651 2.2470 0.48%
1994-07-14 0 1.040 1.020 1.050 - - 0 0 - 2.236 2.193 2.258 - - 0 - 0.00%
1994-07-13 0 1.040 1.030 1.040 1.020 1.040 1,092,000 1,124,480 1.0297 2.236 2.215 2.236 2.193 2.236 507,859 2.2142 -0.95%
1994-07-12 0 1.050 1.020 1.050 0.980 1.060 10,000 10,200 1.0200 2.258 2.193 2.258 2.107 2.279 4,651 2.1932 12.90%
1994-07-11 0 0.930 - 0.930 - - 0 0 - 2.000 - 2.000 - - 0 - -9.71%
1994-07-08 0 1.030 - 1.050 - - 0 0 - 2.215 - 2.258 - - 0 - 0.00%
1994-07-07 0 1.030 1.030 1.050 0.960 0.960 450,000 432,000 0.9600 2.215 2.215 2.258 2.064 2.064 209,282 2.0642 6.19%
1994-07-06 0 0.970 0.970 0.990 0.970 0.970 70,000 67,900 0.9700 2.086 2.086 2.129 2.086 2.086 32,555 2.0857 0.52%
1994-07-05 0 0.965 0.965 - 0.965 1.020 160,000 161,610 1.0101 2.075 2.075 - 2.075 2.193 74,412 2.1718 -6.31%
1994-07-04 0 1.030 1.020 1.050 1.030 1.030 50,000 51,500 1.0300 2.215 2.193 2.258 2.215 2.215 23,254 2.2147 0.00%
1994-07-01 0 1.030 1.030 1.050 1.030 1.040 112,000 116,360 1.0389 2.215 2.215 2.258 2.215 2.236 52,088 2.2339 0.00%
1994-06-30 0 1.030 1.010 1.030 1.020 1.030 1,204,000 1,239,840 1.0298 2.215 2.172 2.215 2.193 2.215 559,947 2.2142 0.98%
1994-06-29 0 1.020 1.010 1.040 0.990 1.020 398,000 401,100 1.0078 2.193 2.172 2.236 2.129 2.193 185,099 2.1670 -1.92%
1994-06-28 0 1.040 1.030 1.070 1.040 1.060 120,000 126,800 1.0567 2.236 2.215 2.301 2.236 2.279 55,809 2.2720 -0.95%
1994-06-27 0 1.050 1.030 1.090 1.030 1.080 80,000 84,500 1.0563 2.258 2.215 2.344 2.215 2.322 37,206 2.2712 -7.08%
1994-06-24 0 1.130 1.100 1.150 - - 0 0 - 2.430 2.365 2.473 - - 0 - 0.00%
1994-06-23 0 1.130 1.130 1.150 1.100 1.130 360,000 401,000 1.1139 2.430 2.430 2.473 2.365 2.430 167,426 2.3951 -1.74%
1994-06-22 0 1.150 1.140 1.150 1.110 1.150 114,000 130,660 1.1461 2.473 2.451 2.473 2.387 2.473 53,018 2.4644 0.00%
1994-06-21 0 1.150 1.150 1.160 1.130 1.180 490,000 566,720 1.1566 2.473 2.473 2.494 2.430 2.537 227,885 2.4869 -4.17%
1994-06-20 0 1.200 1.180 1.200 1.180 1.230 1,646,000 1,992,680 1.2106 2.580 2.537 2.580 2.537 2.645 765,509 2.6031 -3.23%
1994-06-17 0 1.240 1.230 1.250 1.200 1.290 3,476,000 4,333,040 1.2466 2.666 2.645 2.688 2.580 2.774 1,616,590 2.6804 4.20%
1994-06-16 0 1.190 1.160 1.210 1.160 1.260 2,712,000 3,269,860 1.2057 2.559 2.494 2.602 2.494 2.709 1,261,275 2.5925 2.59%
1994-06-15 0 1.160 1.170 1.200 1.080 1.170 21,526,000 22,952,100 1.0663 2.494 2.516 2.580 2.322 2.516 10,011,141 2.2927 3.57%
1994-06-10 0 1.120 1.080 1.120 1.020 1.120 68,000 71,500 1.0515 2.408 2.322 2.408 2.193 2.408 31,625 2.2609 5.66%
1994-06-09 0 1.060 1.030 1.060 1.060 1.060 160,000 169,600 1.0600 2.279 2.215 2.279 2.279 2.279 74,412 2.2792 1.92%
1994-06-08 0 1.040 1.020 1.050 1.020 1.050 160,000 166,400 1.0400 2.236 2.193 2.258 2.193 2.258 74,412 2.2362 0.00%
1994-06-07 0 1.040 1.030 1.040 1.050 1.050 30,000 31,500 1.0500 2.236 2.215 2.236 2.258 2.258 13,952 2.2577 -0.95%
1994-06-06 0 1.050 1.050 1.060 1.050 1.070 72,000 76,100 1.0569 2.258 2.258 2.279 2.258 2.301 33,485 2.2726 1.94%
1994-06-03 0 1.030 1.030 1.040 0.970 1.030 420,000 416,580 0.9919 2.215 2.215 2.236 2.086 2.215 195,330 2.1327 3.00%
1994-06-02 0 1.000 0.980 1.000 1.000 1.040 278,000 279,380 1.0050 2.150 2.107 2.150 2.150 2.236 129,290 2.1609 -4.76%
1994-06-01 0 1.050 1.040 1.050 1.050 1.050 26,000 27,300 1.0500 2.258 2.236 2.258 2.258 2.258 12,092 2.2577 -1.87%
1994-05-31 0 1.070 1.070 1.100 1.070 1.080 90,000 96,800 1.0756 2.301 2.301 2.365 2.301 2.322 41,856 2.3127 -0.93%
1994-05-30 0 1.080 1.070 1.100 1.070 1.100 240,000 259,800 1.0825 2.322 2.301 2.365 2.301 2.365 111,617 2.3276 0.93%
1994-05-27 0 1.070 1.100 1.120 1.070 1.120 44,000 47,280 1.0745 2.301 2.365 2.408 2.301 2.408 20,463 2.3105 0.00%
1994-05-26 0 1.070 1.070 1.130 1.070 1.070 50,000 53,500 1.0700 2.301 2.301 2.430 2.301 2.301 23,254 2.3007 -1.83%
1994-05-25 0 1.090 - 1.090 1.090 1.100 100,000 109,500 1.0950 2.344 - 2.344 2.344 2.365 46,507 2.3545 -1.80%
1994-05-24 0 1.110 1.100 - 1.080 1.110 98,000 107,780 1.0998 2.387 2.365 - 2.322 2.387 45,577 2.3648 3.74%
1994-05-23 0 1.070 1.070 1.080 1.050 1.080 408,000 433,300 1.0620 2.301 2.301 2.322 2.258 2.322 189,749 2.2835 0.94%
1994-05-20 0 1.060 1.050 1.100 1.060 1.110 340,000 361,300 1.0626 2.279 2.258 2.365 2.279 2.387 158,124 2.2849 -3.64%
1994-05-19 0 1.100 - 1.100 1.100 1.110 110,000 121,200 1.1018 2.365 - 2.365 2.365 2.387 51,158 2.3691 -0.90%
1994-05-18 0 1.110 1.110 1.130 1.110 1.130 52,000 58,440 1.1238 2.387 2.387 2.430 2.387 2.430 24,184 2.4165 -1.77%
1994-05-17 0 1.130 1.130 1.180 1.130 1.130 118,000 133,340 1.1300 2.430 2.430 2.537 2.430 2.430 54,879 2.4297 -1.74%
1994-05-16 0 1.150 1.120 1.150 1.150 1.150 50,000 57,500 1.1500 2.473 2.408 2.473 2.473 2.473 23,254 2.4727 -0.86%
1994-05-13 0 1.160 1.140 1.160 1.160 1.170 120,000 139,500 1.1625 2.494 2.451 2.494 2.494 2.516 55,809 2.4996 0.00%
1994-05-12 0 1.160 1.130 1.160 1.170 1.170 50,000 58,500 1.1700 2.494 2.430 2.494 2.516 2.516 23,254 2.5157 -0.85%
1994-05-11 0 1.170 1.160 1.180 1.150 1.170 340,000 396,000 1.1647 2.516 2.494 2.537 2.473 2.516 158,124 2.5044 1.74%
1994-05-10 0 1.150 - 1.150 - - 0 0 - 2.473 - 2.473 - - 0 - 0.00%
1994-05-09 0 1.150 - 1.160 - - 0 0 - 2.473 - 2.494 - - 0 - 0.00%
1994-05-06 0 1.150 1.110 1.150 1.140 1.150 360,000 413,700 1.1492 2.473 2.387 2.473 2.451 2.473 167,426 2.4709 0.88%
1994-05-05 0 1.140 1.140 1.150 1.120 1.150 402,000 458,640 1.1409 2.451 2.451 2.473 2.408 2.473 186,959 2.4532 1.79%
1994-05-04 0 1.120 - 1.170 1.120 1.180 130,000 151,600 1.1662 2.408 - 2.516 2.408 2.537 60,459 2.5075 -5.08%
1994-05-03 0 1.180 1.170 1.180 1.190 1.190 100,000 119,000 1.1900 2.537 2.516 2.537 2.559 2.559 46,507 2.5587 -1.67%
1994-05-02 0 1.200 1.200 1.220 1.200 1.230 1,966,000 2,311,100 1.1755 2.580 2.580 2.623 2.580 2.645 914,332 2.5276 -4.00%
1994-04-29 0 1.250 1.220 1.250 1.260 1.260 220,000 277,200 1.2600 2.688 2.623 2.688 2.709 2.709 102,316 2.7093 0.00%
1994-04-28 0 1.250 1.240 - 1.250 1.260 140,000 175,600 1.2543 2.688 2.666 - 2.688 2.709 65,110 2.6970 0.00%
1994-04-27 0 1.250 1.240 1.250 1.220 1.250 204,000 250,760 1.2292 2.688 2.666 2.688 2.623 2.688 94,875 2.6431 4.17%
1994-04-26 0 1.200 1.240 1.260 1.200 1.220 190,000 229,600 1.2084 2.580 2.666 2.709 2.580 2.623 88,364 2.5984 -4.76%
1994-04-25 0 1.260 - 1.260 - - 2,000 2,520 1.2600 2.709 - 2.709 - - 930 2.7093 0.00%
1994-04-22 0 1.260 1.220 1.260 1.280 1.280 16,000 20,480 1.2800 2.709 2.623 2.709 2.752 2.752 7,441 2.7523 -1.56%
1994-04-21 0 1.280 - 1.280 - - 50,000 64,000 1.2800 2.752 - 2.752 - - 23,254 2.7523 0.00%
1994-04-20 0 1.280 1.240 1.280 - - 0 0 - 2.752 2.666 2.752 - - 0 - 0.00%
1994-04-19 0 1.280 1.240 1.280 1.240 1.240 30,000 37,200 1.2400 2.752 2.666 2.752 2.666 2.666 13,952 2.6663 0.00%
1994-04-18 0 1.280 1.260 1.280 1.280 1.290 60,000 76,920 1.2820 2.752 2.709 2.752 2.752 2.774 27,904 2.7566 -1.54%
1994-04-15 0 1.300 1.280 1.300 1.300 1.300 94,000 122,200 1.3000 2.795 2.752 2.795 2.795 2.795 43,717 2.7953 0.00%
1994-04-14 0 1.300 1.300 1.320 1.300 1.300 46,000 59,800 1.3000 2.795 2.795 2.838 2.795 2.795 21,393 2.7953 -2.99%
1994-04-13 0 1.340 1.310 1.350 1.310 1.400 1,220,000 1,647,580 1.3505 2.881 2.817 2.903 2.817 3.010 567,388 2.9038 2.29%
1994-04-12 0 1.310 1.300 1.320 1.260 1.310 858,000 1,108,780 1.2923 2.817 2.795 2.838 2.709 2.817 399,032 2.7787 3.15%
1994-04-11 0 1.270 1.230 1.270 1.240 1.280 208,000 261,380 1.2566 2.731 2.645 2.731 2.666 2.752 96,735 2.7020 -0.78%
1994-04-08 0 1.280 1.250 1.280 1.260 1.280 100,000 127,600 1.2760 2.752 2.688 2.752 2.709 2.752 46,507 2.7437 0.00%
1994-04-07 0 1.280 1.270 1.290 1.250 1.280 484,000 616,140 1.2730 2.752 2.731 2.774 2.688 2.752 225,095 2.7372 0.00%
1994-04-06 0 1.280 1.260 1.290 1.230 1.290 294,000 372,940 1.2685 2.752 2.709 2.774 2.645 2.774 136,731 2.7275 0.79%
1994-03-31 0 1.270 1.270 1.300 1.270 1.280 168,000 213,860 1.2730 2.731 2.731 2.795 2.731 2.752 78,132 2.7372 0.00%
1994-03-30 0 1.270 1.270 1.300 1.260 1.270 480,000 608,000 1.2667 2.731 2.731 2.795 2.709 2.731 223,235 2.7236 0.00%
1994-03-29 0 1.270 1.270 1.300 1.270 1.300 218,000 277,920 1.2749 2.731 2.731 2.795 2.731 2.795 101,386 2.7412 -2.31%
1994-03-28 0 1.300 1.300 1.330 1.300 1.340 108,000 144,560 1.3385 2.795 2.795 2.860 2.795 2.881 50,228 2.8781 -0.76%
1994-03-25 0 1.310 1.300 1.310 1.270 1.310 754,000 973,340 1.2909 2.817 2.795 2.817 2.731 2.817 350,664 2.7757 0.77%
1994-03-24 0 1.300 1.270 1.300 1.270 1.320 500,000 646,560 1.2931 2.795 2.731 2.795 2.731 2.838 232,536 2.7805 -1.52%
1994-03-23 0 1.320 1.300 1.340 1.300 1.340 388,000 512,900 1.3219 2.838 2.795 2.881 2.795 2.881 180,448 2.8424 1.54%
1994-03-22 0 1.300 1.300 1.320 1.200 1.310 830,000 1,056,600 1.2730 2.795 2.795 2.838 2.580 2.817 386,010 2.7372 8.33%
1994-03-21 0 1.200 1.200 1.240 1.200 1.270 510,000 629,820 1.2349 2.580 2.580 2.666 2.580 2.731 237,187 2.6554 -4.76%
1994-03-18 0 1.260 1.240 1.270 1.230 1.340 1,950,000 2,505,800 1.2850 2.709 2.666 2.731 2.645 2.881 906,890 2.7631 -4.55%
1994-03-17 0 1.320 1.320 1.340 1.320 1.400 574,000 780,840 1.3603 2.838 2.838 2.881 2.838 3.010 266,951 2.9250 -5.71%
1994-03-16 0 1.400 1.400 1.420 1.400 1.400 316,000 442,400 1.4000 3.010 3.010 3.053 3.010 3.010 146,963 3.0103 -0.71%
1994-03-15 0 1.410 1.410 1.420 1.400 1.420 434,000 612,840 1.4121 3.032 3.032 3.053 3.010 3.053 201,841 3.0362 0.00%
1994-03-14 0 1.410 1.410 1.440 1.400 1.410 500,000 700,700 1.4014 3.032 3.032 3.096 3.010 3.032 232,536 3.0133 -2.08%
1994-03-11 0 1.440 1.430 1.440 1.430 1.440 806,000 1,155,240 1.4333 3.096 3.075 3.096 3.075 3.096 374,848 3.0819 -0.69%
1994-03-10 0 1.450 1.430 1.470 1.400 1.450 1,106,000 1,588,380 1.4361 3.118 3.075 3.161 3.010 3.118 514,370 3.0880 0.69%
1994-03-09 0 1.440 1.440 1.460 1.440 1.470 658,000 953,320 1.4488 3.096 3.096 3.139 3.096 3.161 306,017 3.1152 -0.69%
1994-03-08 0 1.450 1.440 1.480 1.440 1.540 2,364,000 3,473,180 1.4692 3.118 3.096 3.182 3.096 3.311 1,099,430 3.1591 2.11%
1994-03-07 0 1.420 1.400 1.460 1.380 1.460 630,000 887,000 1.4079 3.053 3.010 3.139 2.967 3.139 292,995 3.0274 -1.39%
1994-03-04 0 1.440 1.400 1.440 1.440 1.460 420,000 607,400 1.4462 3.096 3.010 3.096 3.096 3.139 195,330 3.1096 0.70%
1994-03-03 0 1.430 1.420 1.450 1.420 1.460 646,000 931,500 1.4420 3.075 3.053 3.118 3.053 3.139 300,437 3.1005 -2.05%
1994-03-02 0 1.460 1.460 1.520 1.450 1.470 1,142,000 1,671,800 1.4639 3.139 3.139 3.268 3.118 3.161 531,112 3.1477 -0.68%
1994-03-01 0 1.470 1.470 1.480 1.470 1.520 892,000 1,338,880 1.5010 3.161 3.161 3.182 3.161 3.268 414,844 3.2274 -3.29%
1994-02-28 0 1.520 1.510 1.530 1.480 1.520 1,432,000 2,159,940 1.5083 3.268 3.247 3.290 3.182 3.268 665,983 3.2432 1.33%
1994-02-25 0 1.500 1.490 1.520 1.480 1.510 3,170,000 4,728,200 1.4915 3.225 3.204 3.268 3.182 3.247 1,474,278 3.2071 -1.32%
1994-02-24 0 1.520 1.510 1.560 1.510 1.630 6,168,000 9,700,540 1.5727 3.268 3.247 3.354 3.247 3.505 2,868,564 3.3817 -2.56%
1994-02-23 0 1.560 1.560 1.580 1.450 1.630 18,516,000 29,140,560 1.5738 3.354 3.354 3.397 3.118 3.505 8,611,274 3.3840 9.09%
1994-02-22 0 1.430 1.430 1.450 1.360 1.450 936,000 1,306,680 1.3960 3.075 3.075 3.118 2.924 3.118 435,307 3.0017 5.15%
1994-02-21 0 1.360 1.340 1.370 1.340 1.390 256,000 350,540 1.3693 2.924 2.881 2.946 2.881 2.989 119,058 2.9443 -1.45%
1994-02-18 0 1.380 1.370 1.390 1.370 1.390 476,000 656,540 1.3793 2.967 2.946 2.989 2.946 2.989 221,374 2.9657 -0.72%
1994-02-17 0 1.390 1.390 1.400 1.380 1.400 610,000 844,600 1.3846 2.989 2.989 3.010 2.967 3.010 283,694 2.9772 -0.71%
1994-02-16 0 1.400 1.380 1.400 1.390 1.420 470,000 660,920 1.4062 3.010 2.967 3.010 2.989 3.053 218,584 3.0236 -1.41%
1994-02-15 0 1.420 1.410 1.420 1.400 1.450 792,000 1,127,340 1.4234 3.053 3.032 3.053 3.010 3.118 368,337 3.0606 0.00%
1994-02-14 0 1.420 1.430 1.440 1.420 1.450 578,000 828,020 1.4326 3.053 3.075 3.096 3.053 3.118 268,812 3.0803 -2.74%
1994-02-09 0 1.460 1.460 1.470 1.460 1.490 240,000 353,400 1.4725 3.139 3.139 3.161 3.139 3.204 111,617 3.1662 0.69%
1994-02-08 0 1.450 1.450 1.470 1.390 1.450 760,000 1,085,000 1.4276 3.118 3.118 3.161 2.989 3.118 353,455 3.0697 3.57%
1994-02-07 0 1.400 1.380 1.430 1.400 1.480 1,404,000 2,034,500 1.4491 3.010 2.967 3.075 3.010 3.182 652,961 3.1158 -4.76%
1994-02-04 0 1.470 1.470 1.490 1.470 1.550 2,234,000 3,388,740 1.5169 3.161 3.161 3.204 3.161 3.333 1,038,971 3.2616 -4.55%
1994-02-03 0 1.540 1.520 1.550 1.500 1.540 5,408,000 8,196,720 1.5157 3.311 3.268 3.333 3.225 3.311 2,515,110 3.2590 3.36%
1994-02-02 0 1.490 1.490 1.500 1.490 1.520 5,692,000 8,521,040 1.4970 3.204 3.204 3.225 3.204 3.268 2,647,190 3.2189 -1.97%
1994-02-01 0 1.520 1.500 1.520 1.500 1.570 6,238,000 9,504,700 1.5237 3.268 3.225 3.268 3.225 3.376 2,901,119 3.2762 0.66%
1994-01-31 0 1.510 1.510 1.550 1.490 1.550 3,966,000 5,947,600 1.4996 3.247 3.247 3.333 3.204 3.333 1,844,476 3.2245 2.03%
1994-01-28 0 1.480 1.480 1.490 1.470 1.510 2,808,000 4,168,120 1.4844 3.182 3.182 3.204 3.161 3.247 1,305,922 3.1917 0.00%
1994-01-27 0 1.480 1.480 1.500 1.460 1.580 7,032,000 10,655,080 1.5152 3.182 3.182 3.225 3.139 3.397 3,270,387 3.2580 -7.50%
1994-01-26 0 1.600 1.560 1.600 1.470 1.600 2,006,000 3,032,420 1.5117 3.440 3.354 3.440 3.161 3.440 932,935 3.2504 4.58%
1994-01-25 0 1.530 1.520 1.540 1.520 1.550 2,916,000 4,465,780 1.5315 3.290 3.268 3.311 3.268 3.333 1,356,150 3.2930 -1.29%
1994-01-24 0 1.550 1.550 1.560 1.550 1.650 1,762,000 2,803,800 1.5913 3.333 3.333 3.354 3.333 3.548 819,457 3.4215 -3.73%
1994-01-21 0 1.610 1.600 1.620 1.580 1.620 3,440,000 5,476,040 1.5919 3.462 3.440 3.483 3.397 3.483 1,599,848 3.4229 -1.23%
1994-01-20 0 1.630 1.610 1.630 1.600 1.700 3,150,000 5,185,720 1.6463 3.505 3.462 3.505 3.440 3.655 1,464,977 3.5398 -0.61%
1994-01-19 0 1.640 1.640 1.650 1.600 1.700 5,838,000 9,580,580 1.6411 3.526 3.526 3.548 3.440 3.655 2,715,091 3.5286 4.46%
1994-01-18 0 1.570 1.570 1.630 1.530 1.630 2,566,000 4,006,340 1.5613 3.376 3.376 3.505 3.290 3.505 1,193,375 3.3572 1.29%
1994-01-17 0 1.550 1.550 1.560 1.540 1.580 3,774,000 5,847,080 1.5493 3.333 3.333 3.354 3.311 3.397 1,755,182 3.3313 0.00%
1994-01-14 0 1.550 1.550 1.560 1.460 1.600 5,648,000 8,739,040 1.5473 3.333 3.333 3.354 3.139 3.440 2,626,727 3.3270 0.65%
1994-01-13 0 1.540 1.540 1.550 1.500 1.670 4,466,000 7,040,540 1.5765 3.311 3.311 3.333 3.225 3.591 2,077,012 3.3897 -4.94%
1994-01-12 0 1.620 1.620 1.630 1.600 1.730 11,174,000 18,568,380 1.6617 3.483 3.483 3.505 3.440 3.720 5,196,715 3.5731 -3.57%
1994-01-11 0 1.680 1.680 1.700 1.550 1.720 22,452,000 37,385,640 1.6651 3.612 3.612 3.655 3.333 3.698 10,441,797 3.5804 7.01%
1994-01-10 0 1.570 1.530 1.580 1.530 1.760 21,936,000 36,434,180 1.6609 3.376 3.290 3.397 3.290 3.784 10,201,820 3.5713 -0.63%
1994-01-07 0 1.580 1.580 - 1.340 1.620 13,464,000 20,100,320 1.4929 3.397 3.397 - 2.881 3.483 6,261,730 3.2100 17.91%
1994-01-06 0 1.340 1.340 1.360 1.330 1.400 5,574,000 7,556,860 1.3557 2.881 2.881 2.924 2.860 3.010 2,592,312 2.9151 1.52%
1994-01-05 0 1.320 1.320 1.330 1.310 1.330 1,894,000 2,505,500 1.3229 2.838 2.838 2.860 2.817 2.860 880,846 2.8444 -0.75%
1994-01-04 0 1.330 1.310 1.330 1.320 1.370 1,980,000 2,689,000 1.3581 2.860 2.817 2.860 2.838 2.946 920,843 2.9202 -1.48%
1994-01-03 0 1.350 1.340 1.360 1.340 1.370 1,326,000 1,788,740 1.3490 2.903 2.881 2.924 2.881 2.946 616,686 2.9006

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