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
2026-06-09 0 0.415 0.405 0.415 0.400 0.415 1,230,000 500,400 0.4068 0.415 0.405 0.415 0.400 0.415 1,230,000 0.4068 1.22%
2026-06-08 0 0.410 0.405 0.410 0.405 0.415 1,750,000 716,800 0.4096 0.410 0.405 0.410 0.405 0.415 1,750,000 0.4096 -1.20%
2026-06-05 0 0.415 0.415 0.420 0.410 0.440 1,318,000 547,780 0.4156 0.415 0.415 0.420 0.410 0.440 1,318,000 0.4156 0.00%
2026-06-04 0 0.415 0.415 0.420 0.410 0.420 690,000 288,450 0.4180 0.415 0.415 0.420 0.410 0.420 690,000 0.4180 -1.19%
2026-06-03 0 0.420 0.420 0.430 0.415 0.430 2,020,000 845,200 0.4184 0.420 0.420 0.430 0.415 0.430 2,020,000 0.4184 -2.33%
2026-06-02 0 0.430 0.420 0.430 0.420 0.430 1,090,000 461,500 0.4234 0.430 0.420 0.430 0.420 0.430 1,090,000 0.4234 2.38%
2026-06-01 0 0.420 0.420 0.430 0.420 0.435 970,000 416,250 0.4291 0.420 0.420 0.430 0.420 0.435 970,000 0.4291 0.00%
2026-05-29 0 0.420 0.415 0.420 0.415 0.420 850,000 355,950 0.4188 0.420 0.415 0.420 0.415 0.420 850,000 0.4188 -1.18%
2026-05-28 0 0.425 0.425 0.430 0.405 0.430 3,480,000 1,427,850 0.4103 0.425 0.425 0.430 0.405 0.430 3,480,000 0.4103 2.41%
2026-05-27 0 0.415 0.415 0.420 0.405 0.440 4,490,000 1,877,150 0.4181 0.415 0.415 0.420 0.405 0.440 4,490,000 0.4181 -5.68%
2026-05-26 0 0.440 0.435 0.440 0.435 0.455 2,330,000 1,033,250 0.4435 0.440 0.435 0.440 0.435 0.455 2,330,000 0.4435 -2.22%
2026-05-22 0 0.450 0.450 0.455 0.450 0.460 1,320,000 595,650 0.4513 0.450 0.450 0.455 0.450 0.460 1,320,000 0.4513 0.00%
2026-05-21 0 0.450 0.450 0.455 0.450 0.465 1,610,000 732,800 0.4552 0.450 0.450 0.455 0.450 0.465 1,610,000 0.4552 -1.10%
2026-05-20 0 0.455 0.455 0.465 0.455 0.470 1,320,000 615,750 0.4665 0.455 0.455 0.465 0.455 0.470 1,320,000 0.4665 -3.19%
2026-05-19 0 0.470 0.460 0.470 0.455 0.470 760,000 350,350 0.4610 0.470 0.460 0.470 0.455 0.470 760,000 0.4610 2.17%
2026-05-18 0 0.460 0.460 0.465 0.450 0.465 1,470,000 668,150 0.4545 0.460 0.460 0.465 0.450 0.465 1,470,000 0.4545 0.00%
2026-05-15 0 0.460 0.460 0.470 0.455 0.470 1,840,000 848,350 0.4611 0.460 0.460 0.470 0.455 0.470 1,840,000 0.4611 -2.13%
2026-05-14 0 0.470 0.460 0.470 0.460 0.470 1,260,000 585,650 0.4648 0.470 0.460 0.470 0.460 0.470 1,260,000 0.4648 0.00%
2026-05-13 0 0.470 0.465 0.470 0.465 0.480 1,450,000 681,100 0.4697 0.470 0.465 0.470 0.465 0.480 1,450,000 0.4697 -2.08%
2026-05-12 0 0.480 0.480 0.485 0.475 0.490 1,980,000 949,600 0.4796 0.480 0.480 0.485 0.475 0.490 1,980,000 0.4796 0.00%
2026-05-11 0 0.480 0.480 0.485 0.470 0.495 2,460,000 1,194,600 0.4856 0.480 0.480 0.485 0.470 0.495 2,460,000 0.4856 0.00%
2026-05-08 0 0.480 0.475 0.480 0.475 0.520 7,080,000 3,491,100 0.4931 0.480 0.475 0.480 0.475 0.520 7,080,000 0.4931 1.05%
2026-05-07 0 0.475 0.475 0.485 0.475 0.490 2,140,000 1,029,350 0.4810 0.475 0.475 0.485 0.475 0.490 2,140,000 0.4810 -1.04%
2026-05-06 0 0.480 0.475 0.480 0.470 0.485 1,400,000 669,900 0.4785 0.480 0.475 0.480 0.470 0.485 1,400,000 0.4785 0.00%
2026-05-05 0 0.480 0.480 0.485 0.470 0.485 2,540,000 1,219,350 0.4801 0.480 0.480 0.485 0.470 0.485 2,540,000 0.4801 2.13%
2026-05-04 0 0.470 0.465 0.475 0.450 0.500 3,640,000 1,720,900 0.4728 0.470 0.465 0.475 0.450 0.500 3,640,000 0.4728 2.17%
2026-04-30 0 0.460 0.455 0.460 0.450 0.465 1,340,000 613,300 0.4577 0.460 0.455 0.460 0.450 0.465 1,340,000 0.4577 1.10%
2026-04-29 0 0.455 0.450 0.455 0.450 0.455 460,000 207,250 0.4505 0.455 0.450 0.455 0.450 0.455 460,000 0.4505 2.25%
2026-04-28 0 0.445 0.445 0.450 0.445 0.450 1,200,000 535,150 0.4460 0.445 0.445 0.450 0.445 0.450 1,200,000 0.4460 -1.11%
2026-04-27 0 0.450 0.450 0.460 0.450 0.460 580,000 261,100 0.4502 0.450 0.450 0.460 0.450 0.460 580,000 0.4502 0.00%
2026-04-24 0 0.450 0.450 0.455 0.445 0.455 1,400,000 631,600 0.4511 0.450 0.450 0.455 0.445 0.455 1,400,000 0.4511 0.00%
2026-04-23 0 0.450 0.450 0.460 0.450 0.460 1,650,400 747,972 0.4532 0.450 0.450 0.460 0.450 0.460 1,650,400 0.4532 -2.17%
2026-04-22 0 0.460 0.455 0.460 0.455 0.465 2,320,000 1,067,800 0.4603 0.460 0.455 0.460 0.455 0.465 2,320,000 0.4603 -1.08%
2026-04-21 0 0.465 0.465 0.470 0.465 0.475 1,450,000 678,950 0.4682 0.465 0.465 0.470 0.465 0.475 1,450,000 0.4682 -2.11%
2026-04-20 0 0.475 0.465 0.475 0.465 0.475 2,240,000 1,048,550 0.4681 0.475 0.465 0.475 0.465 0.475 2,240,000 0.4681 0.00%
2026-04-17 0 0.475 0.470 0.475 0.470 0.475 260,000 123,100 0.4735 0.475 0.470 0.475 0.470 0.475 260,000 0.4735 1.06%
2026-04-16 0 0.470 0.470 0.475 0.460 0.475 1,420,000 666,650 0.4695 0.470 0.470 0.475 0.460 0.475 1,420,000 0.4695 0.00%
2026-04-15 0 0.470 0.465 0.470 0.465 0.475 734,001 344,680 0.4696 0.470 0.465 0.470 0.465 0.475 734,001 0.4696 0.00%
2026-04-14 0 0.470 0.465 0.470 0.465 0.480 430,000 201,700 0.4691 0.470 0.465 0.470 0.465 0.480 430,000 0.4691 -1.05%
2026-04-13 0 0.475 0.460 0.475 0.435 0.475 1,880,000 852,900 0.4537 0.475 0.460 0.475 0.435 0.475 1,880,000 0.4537 2.15%
2026-04-10 0 0.465 0.460 0.475 0.415 0.480 4,259,999 1,942,349 0.4560 0.465 0.460 0.475 0.415 0.480 4,259,999 0.4560 -2.11%
2026-04-09 0 0.475 0.470 0.475 0.470 0.480 560,000 266,500 0.4759 0.475 0.470 0.475 0.470 0.480 560,000 0.4759 -1.04%
2026-04-08 0 0.480 0.470 0.480 0.455 0.480 6,480,685 3,006,204 0.4639 0.480 0.470 0.480 0.455 0.480 6,480,685 0.4639 3.23%
2026-04-02 0 0.465 0.465 0.470 0.460 0.475 1,550,000 717,000 0.4626 0.465 0.465 0.470 0.460 0.475 1,550,000 0.4626 -2.11%
2026-04-01 0 0.475 0.470 0.475 0.465 0.475 1,430,000 672,400 0.4702 0.475 0.470 0.475 0.465 0.475 1,430,000 0.4702 2.15%
2026-03-31 0 0.465 0.465 0.470 0.465 0.470 480,000 224,600 0.4679 0.465 0.465 0.470 0.465 0.470 480,000 0.4679 1.09%
2026-03-30 0 0.460 0.460 0.465 0.460 0.470 660,000 307,350 0.4657 0.460 0.460 0.465 0.460 0.470 660,000 0.4657 -2.13%
2026-03-27 0 0.470 0.470 0.475 0.460 0.470 1,330,000 620,050 0.4662 0.470 0.470 0.475 0.460 0.470 1,330,000 0.4662 1.08%
2026-03-26 0 0.465 0.460 0.475 0.460 0.470 1,070,000 495,650 0.4632 0.465 0.460 0.475 0.460 0.470 1,070,000 0.4632 -1.06%
2026-03-25 0 0.470 0.465 0.475 0.460 0.470 540,000 251,850 0.4664 0.470 0.465 0.475 0.460 0.470 540,000 0.4664 1.08%
2026-03-24 0 0.465 0.465 0.470 0.455 0.465 660,000 305,600 0.4630 0.465 0.465 0.470 0.455 0.465 660,000 0.4630 2.20%
2026-03-23 0 0.455 0.455 0.460 0.450 0.460 1,800,000 818,850 0.4549 0.455 0.455 0.460 0.450 0.460 1,800,000 0.4549 -2.15%
2026-03-20 0 0.465 0.465 0.470 0.460 0.470 500,000 233,000 0.4660 0.465 0.465 0.470 0.460 0.470 500,000 0.4660 -1.06%
2026-03-19 0 0.470 0.470 0.475 0.470 0.475 700,000 330,350 0.4719 0.470 0.470 0.475 0.470 0.475 700,000 0.4719 0.00%
2026-03-18 0 0.470 0.470 0.475 0.460 0.475 500,000 235,000 0.4700 0.470 0.470 0.475 0.460 0.475 500,000 0.4700 0.00%
2026-03-17 0 0.470 0.470 0.485 0.470 0.485 1,300,000 622,850 0.4791 0.470 0.470 0.485 0.470 0.485 1,300,000 0.4791 -1.05%
2026-03-16 0 0.475 0.470 0.480 0.465 0.475 1,030,000 485,100 0.4710 0.475 0.470 0.480 0.465 0.475 1,030,000 0.4710 1.06%
2026-03-13 0 0.470 0.470 0.475 0.450 0.495 6,660,000 3,104,000 0.4661 0.470 0.470 0.475 0.450 0.495 6,660,000 0.4661 -6.00%
2026-03-12 0 0.500 0.495 0.500 0.485 0.510 700,000 346,850 0.4955 0.500 0.495 0.500 0.485 0.510 700,000 0.4955 0.00%
2026-03-11 0 0.500 0.495 0.500 0.495 0.530 4,230,000 2,145,550 0.5072 0.500 0.495 0.500 0.495 0.530 4,230,000 0.5072 4.17%
2026-03-10 0 0.480 0.475 0.480 0.470 0.485 1,810,000 865,700 0.4783 0.480 0.475 0.480 0.470 0.485 1,810,000 0.4783 0.00%
2026-03-09 0 0.480 0.470 0.475 0.450 0.485 2,650,000 1,230,100 0.4642 0.480 0.470 0.475 0.450 0.485 2,650,000 0.4642 -1.03%
2026-03-06 0 0.485 0.475 0.490 0.470 0.490 1,030,000 495,650 0.4812 0.485 0.475 0.490 0.470 0.490 1,030,000 0.4812 2.11%
2026-03-05 0 0.475 0.475 0.480 0.470 0.485 1,150,000 549,800 0.4781 0.475 0.475 0.480 0.470 0.485 1,150,000 0.4781 3.26%
2026-03-04 0 0.460 0.455 0.465 0.450 0.470 1,790,000 819,350 0.4577 0.460 0.455 0.465 0.450 0.470 1,790,000 0.4577 -1.08%
2026-03-03 0 0.465 0.465 0.470 0.465 0.480 2,020,000 946,700 0.4687 0.465 0.465 0.470 0.465 0.480 2,020,000 0.4687 -3.12%
2026-03-02 0 0.480 0.470 0.480 0.470 0.495 2,770,000 1,313,700 0.4743 0.480 0.470 0.480 0.470 0.495 2,770,000 0.4743 -4.00%
2026-02-27 0 0.500 0.495 0.500 0.485 0.500 1,030,000 505,550 0.4908 0.500 0.495 0.500 0.485 0.500 1,030,000 0.4908 2.04%
2026-02-26 0 0.490 0.485 0.490 0.485 0.495 1,700,000 830,000 0.4882 0.490 0.485 0.490 0.485 0.495 1,700,000 0.4882 -1.01%
2026-02-25 0 0.495 0.490 0.495 0.490 0.500 1,470,000 724,000 0.4925 0.495 0.490 0.495 0.490 0.500 1,470,000 0.4925 -1.00%
2026-02-24 0 0.500 0.490 0.500 0.485 0.500 1,500,000 737,100 0.4914 0.500 0.490 0.500 0.485 0.500 1,500,000 0.4914 -1.96%
2026-02-23 0 0.510 0.500 0.510 0.485 0.510 1,060,000 526,350 0.4966 0.510 0.500 0.510 0.485 0.510 1,060,000 0.4966 3.03%
2026-02-20 0 0.495 0.490 0.495 0.485 0.495 560,000 273,100 0.4877 0.495 0.490 0.495 0.485 0.495 560,000 0.4877 0.00%
2026-02-16 0 0.495 0.490 0.510 0.475 0.495 760,000 371,200 0.4884 0.495 0.490 0.510 0.475 0.495 760,000 0.4884 0.00%
2026-02-13 0 0.495 0.485 0.495 0.485 0.500 1,310,000 643,500 0.4912 0.495 0.485 0.495 0.485 0.500 1,310,000 0.4912 -1.00%
2026-02-12 0 0.500 0.495 0.500 0.495 0.510 880,000 439,450 0.4994 0.500 0.495 0.500 0.495 0.510 880,000 0.4994 -1.96%
2026-02-11 0 0.510 0.500 0.510 0.500 0.510 750,000 378,800 0.5051 0.510 0.500 0.510 0.500 0.510 750,000 0.5051 0.00%
2026-02-10 0 0.510 0.500 0.510 0.495 0.520 1,362,000 682,060 0.5008 0.510 0.500 0.510 0.495 0.520 1,362,000 0.5008 0.00%
2026-02-09 0 0.510 0.500 0.510 0.500 0.510 980,000 494,200 0.5043 0.510 0.500 0.510 0.500 0.510 980,000 0.5043 2.00%
2026-02-06 0 0.500 0.495 0.500 0.490 0.510 1,180,000 585,250 0.4960 0.500 0.495 0.500 0.490 0.510 1,180,000 0.4960 0.00%
2026-02-05 0 0.500 0.495 0.500 0.495 0.510 1,870,000 930,800 0.4978 0.500 0.495 0.500 0.495 0.510 1,870,000 0.4978 0.00%
2026-02-04 0 0.500 0.500 0.510 0.500 0.510 480,000 242,400 0.5050 0.500 0.500 0.510 0.500 0.510 480,000 0.5050 -1.96%
2026-02-03 0 0.510 0.500 0.510 0.490 0.510 1,820,000 907,700 0.4987 0.510 0.500 0.510 0.490 0.510 1,820,000 0.4987 0.00%
2026-02-02 0 0.510 0.500 0.510 0.495 0.520 3,080,000 1,549,050 0.5029 0.510 0.500 0.510 0.495 0.520 3,080,000 0.5029 -1.92%
2026-01-30 0 0.520 0.510 0.520 0.510 0.530 680,000 348,100 0.5119 0.520 0.510 0.520 0.510 0.530 680,000 0.5119 -1.89%
2026-01-29 0 0.530 0.520 0.530 0.520 0.540 2,050,000 1,072,900 0.5234 0.530 0.520 0.530 0.520 0.540 2,050,000 0.5234 -1.85%
2026-01-28 0 0.540 0.530 0.540 0.520 0.560 3,410,000 1,830,400 0.5368 0.540 0.530 0.540 0.520 0.560 3,410,000 0.5368 -1.82%
2026-01-27 0 0.550 0.540 0.550 0.520 0.560 2,359,400 1,286,741 0.5454 0.550 0.540 0.550 0.520 0.560 2,359,400 0.5454 5.77%
2026-01-26 0 0.520 0.520 0.530 0.510 0.530 2,360,000 1,221,000 0.5174 0.520 0.520 0.530 0.510 0.530 2,360,000 0.5174 -1.89%
2026-01-23 0 0.530 0.520 0.530 0.520 0.540 1,370,000 727,500 0.5310 0.530 0.520 0.530 0.520 0.540 1,370,000 0.5310 -1.85%
2026-01-22 0 0.540 0.530 0.550 0.530 0.570 3,950,000 2,176,500 0.5510 0.540 0.530 0.550 0.530 0.570 3,950,000 0.5510 0.00%
2026-01-21 0 0.540 0.540 0.550 0.520 0.570 5,630,000 3,026,400 0.5375 0.540 0.540 0.550 0.520 0.570 5,630,000 0.5375 -5.26%
2026-01-20 0 0.570 0.550 0.570 0.520 0.570 8,972,000 4,963,410 0.5532 0.570 0.550 0.570 0.520 0.570 8,972,000 0.5532 7.55%
2026-01-19 0 0.530 0.530 0.540 0.480 0.540 10,170,000 5,360,150 0.5271 0.530 0.530 0.540 0.480 0.540 10,170,000 0.5271 9.28%
2026-01-16 0 0.485 0.485 0.490 0.480 0.490 1,810,000 880,550 0.4865 0.485 0.485 0.490 0.480 0.490 1,810,000 0.4865 0.00%
2026-01-15 0 0.485 0.485 0.490 0.480 0.485 1,560,000 756,050 0.4846 0.485 0.485 0.490 0.480 0.485 1,560,000 0.4846 0.00%
2026-01-14 0 0.485 0.480 0.485 0.475 0.485 1,770,000 848,300 0.4793 0.485 0.480 0.485 0.475 0.485 1,770,000 0.4793 1.04%
2026-01-13 0 0.480 0.480 0.485 0.470 0.485 1,860,000 897,750 0.4827 0.480 0.480 0.485 0.470 0.485 1,860,000 0.4827 2.13%
2026-01-12 0 0.470 0.470 0.485 0.470 0.480 1,300,000 619,550 0.4766 0.470 0.470 0.485 0.470 0.480 1,300,000 0.4766 -2.08%
2026-01-09 0 0.480 0.480 0.485 0.480 0.490 1,010,000 490,500 0.4856 0.480 0.480 0.485 0.480 0.490 1,010,000 0.4856 2.13%
2026-01-08 0 0.470 0.470 0.480 0.470 0.480 917,525 435,086 0.4742 0.470 0.470 0.480 0.470 0.480 917,525 0.4742 -2.08%
2026-01-07 0 0.480 0.480 0.485 0.480 0.490 840,000 405,900 0.4832 0.480 0.480 0.485 0.480 0.490 840,000 0.4832 -2.04%
2026-01-06 0 0.490 0.490 0.495 0.490 0.495 1,730,000 852,550 0.4928 0.490 0.490 0.495 0.490 0.495 1,730,000 0.4928 0.00%
2026-01-05 0 0.490 0.485 0.495 0.465 0.490 2,560,000 1,219,450 0.4763 0.490 0.485 0.495 0.465 0.490 2,560,000 0.4763 5.38%
2026-01-02 0 0.465 0.460 0.470 0.455 0.470 1,060,000 491,900 0.4641 0.465 0.460 0.470 0.455 0.470 1,060,000 0.4641 2.20%
2025-12-31 0 0.455 0.455 0.465 0.450 0.460 860,000 393,850 0.4580 0.455 0.455 0.465 0.450 0.460 860,000 0.4580 0.00%
2025-12-30 0 0.455 0.450 0.455 0.450 0.455 1,780,000 803,200 0.4512 0.455 0.450 0.455 0.450 0.455 1,780,000 0.4512 0.00%
2025-12-29 0 0.455 0.455 0.460 0.455 0.465 940,000 433,800 0.4615 0.455 0.455 0.460 0.455 0.465 940,000 0.4615 -1.09%
2025-12-24 0 0.460 0.460 0.465 0.460 0.460 246,055 113,064 0.4595 0.460 0.460 0.465 0.460 0.460 246,055 0.4595 0.00%
2025-12-23 0 0.460 0.460 0.465 0.460 0.465 870,000 402,550 0.4627 0.460 0.460 0.465 0.460 0.465 870,000 0.4627 -1.08%
2025-12-22 0 0.465 0.465 0.470 0.465 0.475 960,000 448,750 0.4674 0.465 0.465 0.470 0.465 0.475 960,000 0.4674 -1.06%
2025-12-19 0 0.470 0.465 0.475 0.465 0.470 480,000 223,650 0.4659 0.470 0.465 0.475 0.465 0.470 480,000 0.4659 0.00%
2025-12-18 0 0.470 0.465 0.470 0.465 0.475 900,000 420,750 0.4675 0.470 0.465 0.470 0.465 0.475 900,000 0.4675 -1.05%
2025-12-17 0 0.475 0.475 0.480 0.475 0.480 490,000 233,000 0.4755 0.475 0.475 0.480 0.475 0.480 490,000 0.4755 0.00%
2025-12-16 0 0.475 0.470 0.475 0.470 0.475 1,620,000 766,250 0.4730 0.475 0.470 0.475 0.470 0.475 1,620,000 0.4730 -1.04%
2025-12-15 0 0.480 0.480 0.485 0.480 0.485 640,000 308,550 0.4821 0.480 0.480 0.485 0.480 0.485 640,000 0.4821 1.05%
2025-12-12 0 0.475 0.475 0.480 0.460 0.485 3,890,000 1,825,200 0.4692 0.475 0.475 0.480 0.460 0.485 3,890,000 0.4692 4.40%
2025-12-11 0 0.455 0.455 0.465 0.455 0.465 1,570,000 722,400 0.4601 0.455 0.455 0.465 0.455 0.465 1,570,000 0.4601 -1.09%
2025-12-10 0 0.460 0.455 0.465 0.455 0.465 1,800,000 826,200 0.4590 0.460 0.455 0.465 0.455 0.465 1,800,000 0.4590 -2.13%
2025-12-09 0 0.470 0.460 0.470 0.465 0.470 1,570,000 732,750 0.4667 0.470 0.460 0.470 0.465 0.470 1,570,000 0.4667 0.00%
2025-12-08 0 0.470 0.465 0.470 0.465 0.470 1,010,000 473,100 0.4684 0.470 0.465 0.470 0.465 0.470 1,010,000 0.4684 0.00%
2025-12-05 0 0.470 0.470 0.475 0.465 0.470 440,000 206,250 0.4688 0.470 0.470 0.475 0.465 0.470 440,000 0.4688 1.08%
2025-12-04 0 0.465 0.460 0.465 0.460 0.465 820,000 380,250 0.4637 0.465 0.460 0.465 0.460 0.465 820,000 0.4637 0.00%
2025-12-03 0 0.465 0.465 0.470 0.465 0.470 380,000 177,750 0.4678 0.465 0.465 0.470 0.465 0.470 380,000 0.4678 -1.06%
2025-12-02 0 0.470 0.465 0.470 0.465 0.470 1,190,000 557,500 0.4685 0.470 0.465 0.470 0.465 0.470 1,190,000 0.4685 1.08%
2025-12-01 0 0.465 0.465 0.470 0.460 0.470 1,550,000 721,750 0.4656 0.465 0.465 0.470 0.460 0.470 1,550,000 0.4656 -1.06%
2025-11-28 0 0.470 0.470 0.475 0.470 0.480 1,750,000 831,750 0.4753 0.470 0.470 0.475 0.470 0.480 1,750,000 0.4753 -1.05%
2025-11-27 0 0.475 0.475 0.480 0.475 0.485 650,000 311,700 0.4795 0.475 0.475 0.480 0.475 0.485 650,000 0.4795 1.06%
2025-11-26 0 0.470 0.470 0.480 0.470 0.480 870,000 411,850 0.4734 0.470 0.470 0.480 0.470 0.480 870,000 0.4734 0.00%
2025-11-25 0 0.470 0.470 0.475 0.465 0.480 790,000 373,300 0.4725 0.470 0.470 0.475 0.465 0.480 790,000 0.4725 0.00%
2025-11-24 0 0.470 0.470 0.475 0.460 0.480 1,160,000 548,350 0.4727 0.470 0.470 0.475 0.460 0.480 1,160,000 0.4727 2.17%
2025-11-21 0 0.460 0.455 0.460 0.450 0.465 1,890,000 863,600 0.4569 0.460 0.455 0.460 0.450 0.465 1,890,000 0.4569 -3.16%
2025-11-20 0 0.475 0.470 0.480 0.465 0.480 1,202,400 568,270 0.4726 0.475 0.470 0.480 0.465 0.480 1,202,400 0.4726 2.15%
2025-11-19 0 0.465 0.460 0.470 0.450 0.475 4,120,000 1,899,550 0.4611 0.465 0.460 0.470 0.450 0.475 4,120,000 0.4611 -1.06%
2025-11-18 0 0.470 0.470 0.480 0.470 0.490 3,903,088 1,873,939 0.4801 0.470 0.470 0.480 0.470 0.490 3,903,088 0.4801 -4.08%
2025-11-17 0 0.490 0.490 0.495 0.485 0.495 2,780,000 1,365,700 0.4913 0.490 0.490 0.495 0.485 0.495 2,780,000 0.4913 -2.00%
2025-11-14 0 0.500 0.495 0.500 0.495 0.510 2,540,000 1,270,550 0.5002 0.500 0.495 0.500 0.495 0.510 2,540,000 0.5002 0.00%
2025-11-13 0 0.500 0.500 0.510 0.500 0.510 1,860,000 932,700 0.5015 0.500 0.500 0.510 0.500 0.510 1,860,000 0.5015 0.00%
2025-11-12 0 0.500 0.500 0.510 0.495 0.510 1,251,000 625,310 0.4998 0.500 0.500 0.510 0.495 0.510 1,251,000 0.4998 1.01%
2025-11-11 0 0.495 0.495 0.500 0.495 0.510 3,730,000 1,870,400 0.5014 0.495 0.495 0.500 0.495 0.510 3,730,000 0.5014 -1.00%
2025-11-10 0 0.500 0.500 0.510 0.495 0.510 1,420,000 714,600 0.5032 0.500 0.500 0.510 0.495 0.510 1,420,000 0.5032 0.00%
2025-11-07 0 0.500 0.500 0.510 0.500 0.510 4,060,000 2,034,800 0.5012 0.500 0.500 0.510 0.500 0.510 4,060,000 0.5012 -1.96%
2025-11-06 0 0.510 0.510 0.520 0.500 0.520 1,710,000 872,600 0.5103 0.510 0.510 0.520 0.500 0.520 1,710,000 0.5103 2.00%
2025-11-05 0 0.500 0.500 0.510 0.500 0.510 1,150,000 579,000 0.5035 0.500 0.500 0.510 0.500 0.510 1,150,000 0.5035 0.00%
2025-11-04 0 0.500 0.500 0.510 0.500 0.510 1,160,000 587,800 0.5067 0.500 0.500 0.510 0.500 0.510 1,160,000 0.5067 -1.96%
2025-11-03 0 0.510 0.510 0.520 0.500 0.510 1,440,000 730,600 0.5074 0.510 0.510 0.520 0.500 0.510 1,440,000 0.5074 0.00%
2025-10-31 0 0.510 0.500 0.510 0.500 0.510 2,670,000 1,350,000 0.5056 0.510 0.500 0.510 0.500 0.510 2,670,000 0.5056 -1.92%
2025-10-30 0 0.520 0.510 0.520 0.500 0.520 2,820,000 1,438,100 0.5100 0.520 0.510 0.520 0.500 0.520 2,820,000 0.5100 0.00%
2025-10-28 0 0.520 0.510 0.520 0.510 0.540 3,460,000 1,806,000 0.5220 0.520 0.510 0.520 0.510 0.540 3,460,000 0.5220 -1.89%
2025-10-27 0 0.530 0.530 0.540 0.530 0.540 2,150,000 1,154,500 0.5370 0.530 0.530 0.540 0.530 0.540 2,150,000 0.5370 0.00%
2025-10-24 0 0.530 0.530 0.540 0.530 0.540 1,890,000 1,004,900 0.5317 0.530 0.530 0.540 0.530 0.540 1,890,000 0.5317 0.00%
2025-10-23 0 0.530 0.530 0.540 0.520 0.540 1,045,000 553,750 0.5299 0.530 0.530 0.540 0.520 0.540 1,045,000 0.5299 0.00%
2025-10-22 0 0.530 0.530 0.540 0.520 0.540 1,460,000 776,800 0.5321 0.530 0.530 0.540 0.520 0.540 1,460,000 0.5321 0.00%
2025-10-21 0 0.530 0.530 0.540 0.530 0.550 2,140,000 1,161,000 0.5425 0.530 0.530 0.540 0.530 0.550 2,140,000 0.5425 0.00%
2025-10-20 0 0.530 0.520 0.530 0.510 0.530 1,670,000 870,300 0.5211 0.530 0.520 0.530 0.510 0.530 1,670,000 0.5211 1.92%
2025-10-17 0 0.520 0.510 0.520 0.510 0.540 3,980,000 2,087,500 0.5245 0.520 0.510 0.520 0.510 0.540 3,980,000 0.5245 -3.70%
2025-10-16 0 0.540 0.520 0.540 0.520 0.540 3,710,000 1,964,700 0.5296 0.540 0.520 0.540 0.520 0.540 3,710,000 0.5296 0.00%
2025-10-15 0 0.540 0.530 0.540 0.520 0.540 3,090,000 1,645,300 0.5325 0.540 0.530 0.540 0.520 0.540 3,090,000 0.5325 1.89%
2025-10-14 0 0.530 0.520 0.530 0.510 0.550 4,390,000 2,300,900 0.5241 0.530 0.520 0.530 0.510 0.550 4,390,000 0.5241 -1.85%
2025-10-13 0 0.540 0.530 0.540 0.510 0.540 5,870,000 3,090,100 0.5264 0.540 0.530 0.540 0.510 0.540 5,870,000 0.5264 -1.82%
2025-10-10 0 0.550 0.540 0.550 0.540 0.570 6,240,000 3,448,500 0.5526 0.550 0.540 0.550 0.540 0.570 6,240,000 0.5526 -5.17%
2025-10-09 0 0.580 0.570 0.580 0.570 0.590 2,930,000 1,688,600 0.5763 0.580 0.570 0.580 0.570 0.590 2,930,000 0.5763 1.75%
2025-10-08 0 0.570 0.570 0.580 0.560 0.580 2,940,200 1,666,012 0.5666 0.570 0.570 0.580 0.560 0.580 2,940,200 0.5666 0.00%
2025-10-06 0 0.570 0.570 0.580 0.570 0.590 1,680,000 972,000 0.5786 0.570 0.570 0.580 0.570 0.590 1,680,000 0.5786 -3.39%
2025-10-03 0 0.590 0.590 0.600 0.580 0.600 2,580,000 1,516,200 0.5877 0.590 0.590 0.600 0.580 0.600 2,580,000 0.5877 -1.67%
2025-10-02 0 0.600 0.590 0.600 0.570 0.610 6,490,000 3,856,000 0.5941 0.600 0.590 0.600 0.570 0.610 6,490,000 0.5941 5.26%
2025-09-30 0 0.570 0.560 0.580 0.550 0.580 3,609,500 2,038,330 0.5647 0.570 0.560 0.580 0.550 0.580 3,609,500 0.5647 1.79%
2025-09-29 0 0.560 0.560 0.570 0.520 0.580 4,460,400 2,483,008 0.5567 0.560 0.560 0.570 0.520 0.580 4,460,400 0.5567 7.69%
2025-09-26 0 0.520 0.520 0.530 0.520 0.550 4,810,000 2,561,500 0.5325 0.520 0.520 0.530 0.520 0.550 4,810,000 0.5325 -5.45%
2025-09-25 0 0.550 0.540 0.550 0.540 0.560 3,350,000 1,834,300 0.5476 0.550 0.540 0.550 0.540 0.560 3,350,000 0.5476 -1.79%
2025-09-24 0 0.560 0.550 0.560 0.550 0.570 2,590,000 1,434,900 0.5540 0.560 0.550 0.560 0.550 0.570 2,590,000 0.5540 0.00%
2025-09-23 0 0.560 0.560 0.570 0.560 0.580 3,360,000 1,897,900 0.5649 0.560 0.560 0.570 0.560 0.580 3,360,000 0.5649 -3.45%
2025-09-22 0 0.580 0.570 0.580 0.580 0.600 4,666,000 2,715,750 0.5820 0.580 0.570 0.580 0.580 0.600 4,666,000 0.5820 -1.69%
2025-09-19 0 0.590 0.580 0.590 0.570 0.590 2,620,000 1,522,600 0.5811 0.590 0.580 0.590 0.570 0.590 2,620,000 0.5811 1.72%
2025-09-18 0 0.580 0.580 0.590 0.570 0.610 6,765,000 3,930,200 0.5810 0.580 0.580 0.590 0.570 0.610 6,765,000 0.5810 -3.33%
2025-09-17 0 0.600 0.590 0.600 0.590 0.610 5,155,000 3,097,550 0.6009 0.600 0.590 0.600 0.590 0.610 5,155,000 0.6009 0.00%
2025-09-16 0 0.600 0.590 0.600 0.580 0.600 3,440,000 2,033,700 0.5912 0.600 0.590 0.600 0.580 0.600 3,440,000 0.5912 0.00%
2025-09-15 0 0.600 0.600 0.610 0.590 0.610 3,040,000 1,826,200 0.6007 0.600 0.600 0.610 0.590 0.610 3,040,000 0.6007 -1.64%
2025-09-12 0 0.610 0.600 0.610 0.600 0.610 2,940,000 1,772,100 0.6028 0.610 0.600 0.610 0.600 0.610 2,940,000 0.6028 1.67%
2025-09-11 0 0.600 0.600 0.610 0.600 0.620 1,560,000 946,600 0.6068 0.600 0.600 0.610 0.600 0.620 1,560,000 0.6068 -3.23%
2025-09-10 0 0.620 0.610 0.620 0.590 0.620 4,970,000 3,007,600 0.6052 0.620 0.610 0.620 0.590 0.620 4,970,000 0.6052 1.64%
2025-09-09 0 0.610 0.610 0.620 0.610 0.630 4,330,000 2,667,700 0.6161 0.610 0.610 0.620 0.610 0.630 4,330,000 0.6161 -3.17%
2025-09-08 0 0.630 0.620 0.630 0.610 0.650 6,540,000 4,154,900 0.6353 0.630 0.620 0.630 0.610 0.650 6,540,000 0.6353 3.28%
2025-09-05 0 0.610 0.610 0.620 0.570 0.620 13,430,000 7,844,700 0.5841 0.610 0.610 0.620 0.570 0.620 13,430,000 0.5841 1.67%
2025-09-04 0 0.600 0.590 0.600 0.580 0.620 4,840,000 2,892,100 0.5975 0.600 0.590 0.600 0.580 0.620 4,840,000 0.5975 -3.23%
2025-09-03 0 0.620 0.620 0.640 0.620 0.650 3,380,000 2,131,200 0.6305 0.620 0.620 0.640 0.620 0.650 3,380,000 0.6305 -1.59%
2025-09-02 0 0.630 0.630 0.640 0.620 0.660 8,480,000 5,419,300 0.6391 0.630 0.630 0.640 0.620 0.660 8,480,000 0.6391 -4.55%
2025-09-01 0 0.660 0.660 0.670 0.660 0.690 5,460,000 3,656,600 0.6697 0.660 0.660 0.670 0.660 0.690 5,460,000 0.6697 -2.94%
2025-08-29 0 0.680 0.680 0.690 0.680 0.720 6,170,000 4,264,300 0.6911 0.680 0.680 0.690 0.680 0.720 6,170,000 0.6911 -4.23%
2025-08-28 0 0.710 0.700 0.710 0.670 0.720 12,120,000 8,520,400 0.7030 0.710 0.700 0.710 0.670 0.720 12,120,000 0.7030 2.90%
2025-08-27 0 0.690 0.690 0.700 0.680 0.750 18,350,000 12,866,300 0.7012 0.690 0.690 0.700 0.680 0.750 18,350,000 0.7012 -4.17%
2025-08-26 0 0.720 0.710 0.720 0.670 0.720 15,100,000 10,608,960 0.7026 0.720 0.710 0.720 0.670 0.720 15,100,000 0.7026 7.46%
2025-08-25 0 0.670 0.660 0.670 0.630 0.670 9,510,000 6,211,600 0.6532 0.670 0.660 0.670 0.630 0.670 9,510,000 0.6532 6.35%
2025-08-22 0 0.630 0.630 0.650 0.630 0.660 7,468,000 4,803,920 0.6433 0.630 0.630 0.650 0.630 0.660 7,468,000 0.6433 -3.08%
2025-08-21 0 0.650 0.650 0.660 0.640 0.660 5,971,000 3,891,010 0.6517 0.650 0.650 0.660 0.640 0.660 5,971,000 0.6517 1.56%
2025-08-20 0 0.640 0.630 0.650 0.620 0.650 4,815,100 3,067,460 0.6371 0.640 0.630 0.650 0.620 0.650 4,815,100 0.6371 0.00%
2025-08-19 0 0.640 0.630 0.640 0.630 0.680 10,790,000 6,963,800 0.6454 0.640 0.630 0.640 0.630 0.680 10,790,000 0.6454 -4.48%
2025-08-18 0 0.670 0.670 0.680 0.600 0.680 15,510,000 9,994,200 0.6444 0.670 0.670 0.680 0.600 0.680 15,510,000 0.6444 11.67%
2025-08-15 0 0.600 0.600 0.610 0.580 0.610 7,180,000 4,291,500 0.5977 0.600 0.600 0.610 0.580 0.610 7,180,000 0.5977 1.69%
2025-08-14 0 0.590 0.580 0.590 0.570 0.590 2,700,000 1,559,600 0.5776 0.590 0.580 0.590 0.570 0.590 2,700,000 0.5776 3.51%
2025-08-13 0 0.570 0.570 0.580 0.570 0.590 3,090,000 1,788,200 0.5787 0.570 0.570 0.580 0.570 0.590 3,090,000 0.5787 -1.72%
2025-08-12 0 0.580 0.570 0.580 0.560 0.590 5,080,000 2,898,500 0.5706 0.580 0.570 0.580 0.560 0.590 5,080,000 0.5706 -1.69%
2025-08-11 0 0.590 0.580 0.590 0.560 0.610 9,010,000 5,228,900 0.5803 0.590 0.580 0.590 0.560 0.610 9,010,000 0.5803 1.72%
2025-08-08 0 0.580 0.570 0.580 0.530 0.600 19,930,000 11,422,300 0.5731 0.580 0.570 0.580 0.530 0.600 19,930,000 0.5731 9.43%
2025-08-07 0 0.530 0.530 0.540 0.530 0.570 4,060,000 2,227,800 0.5487 0.530 0.530 0.540 0.530 0.570 4,060,000 0.5487 -3.64%
2025-08-06 0 0.550 0.550 0.560 0.550 0.600 23,112,000 13,218,560 0.5719 0.550 0.550 0.560 0.550 0.600 23,112,000 0.5719 5.77%
2025-08-05 0 0.520 0.510 0.520 0.490 0.520 5,720,000 2,924,000 0.5112 0.520 0.510 0.520 0.490 0.520 5,720,000 0.5112 6.12%
2025-08-04 0 0.490 0.490 0.495 0.490 0.500 1,110,000 548,550 0.4942 0.490 0.490 0.495 0.490 0.500 1,110,000 0.4942 -2.00%
2025-08-01 0 0.500 0.495 0.500 0.480 0.510 6,830,000 3,401,250 0.4980 0.500 0.495 0.500 0.480 0.510 6,830,000 0.4980 4.17%
2025-07-31 0 0.480 0.470 0.480 0.470 0.485 2,870,100 1,362,698 0.4748 0.480 0.470 0.480 0.470 0.485 2,870,100 0.4748 -1.03%
2025-07-30 0 0.485 0.480 0.485 0.480 0.500 2,128,000 1,032,420 0.4852 0.485 0.480 0.485 0.480 0.500 2,128,000 0.4852 -3.00%
2025-07-29 0 0.500 0.500 0.510 0.480 0.510 4,330,000 2,121,400 0.4899 0.500 0.500 0.510 0.480 0.510 4,330,000 0.4899 3.09%
2025-07-28 0 0.485 0.485 0.490 0.475 0.500 8,530,000 4,162,250 0.4880 0.485 0.485 0.490 0.475 0.500 8,530,000 0.4880 -4.90%
2025-07-25 0 0.510 0.500 0.510 0.500 0.510 1,680,000 845,400 0.5032 0.510 0.500 0.510 0.500 0.510 1,680,000 0.5032 0.00%
2025-07-24 0 0.510 0.510 0.520 0.500 0.520 1,930,000 980,100 0.5078 0.510 0.510 0.520 0.500 0.520 1,930,000 0.5078 0.00%
2025-07-23 0 0.510 0.500 0.510 0.500 0.520 2,540,000 1,294,100 0.5095 0.510 0.500 0.510 0.500 0.520 2,540,000 0.5095 2.00%
2025-07-22 0 0.500 0.500 0.510 0.500 0.510 3,560,000 1,787,600 0.5021 0.500 0.500 0.510 0.500 0.510 3,560,000 0.5021 -1.96%
2025-07-21 0 0.510 0.500 0.510 0.500 0.510 6,970,000 3,502,900 0.5026 0.510 0.500 0.510 0.500 0.510 6,970,000 0.5026 -1.92%
2025-07-18 0 0.520 0.510 0.520 0.500 0.520 3,440,000 1,749,800 0.5087 0.520 0.510 0.520 0.500 0.520 3,440,000 0.5087 0.00%
2025-07-17 0 0.520 0.510 0.520 0.510 0.530 2,040,000 1,045,100 0.5123 0.520 0.510 0.520 0.510 0.530 2,040,000 0.5123 0.00%
2025-07-16 0 0.520 0.510 0.520 0.510 0.530 2,290,000 1,189,400 0.5194 0.520 0.510 0.520 0.510 0.530 2,290,000 0.5194 0.00%
2025-07-15 0 0.520 0.520 0.530 0.500 0.540 5,760,000 2,974,100 0.5163 0.520 0.520 0.530 0.500 0.540 5,760,000 0.5163 -3.70%
2025-07-14 0 0.540 0.530 0.540 0.510 0.540 8,530,000 4,438,500 0.5203 0.540 0.530 0.540 0.510 0.540 8,530,000 0.5203 9.09%
2025-07-11 0 0.495 0.495 0.500 0.480 0.510 9,790,000 4,870,450 0.4975 0.495 0.495 0.500 0.480 0.510 9,790,000 0.4975 3.13%
2025-07-10 0 0.480 0.480 0.485 0.470 0.485 2,700,000 1,292,850 0.4788 0.480 0.480 0.485 0.470 0.485 2,700,000 0.4788 2.13%
2025-07-09 0 0.470 0.470 0.475 0.470 0.485 2,280,000 1,081,850 0.4745 0.470 0.470 0.475 0.470 0.485 2,280,000 0.4745 -2.08%
2025-07-08 0 0.480 0.475 0.485 0.475 0.490 1,822,000 878,080 0.4819 0.480 0.475 0.485 0.475 0.490 1,822,000 0.4819 -1.03%
2025-07-07 0 0.485 0.485 0.495 0.475 0.500 5,890,000 2,864,350 0.4863 0.485 0.485 0.495 0.475 0.500 5,890,000 0.4863 2.11%
2025-07-04 0 0.475 0.475 0.485 0.450 0.500 9,030,000 4,312,950 0.4776 0.475 0.475 0.485 0.450 0.500 9,030,000 0.4776 4.40%
2025-07-03 0 0.455 0.455 0.465 0.455 0.470 920,000 424,400 0.4613 0.455 0.455 0.465 0.455 0.470 920,000 0.4613 -2.15%
2025-07-02 0 0.465 0.465 0.470 0.450 0.480 4,200,000 1,960,300 0.4667 0.465 0.465 0.470 0.450 0.480 4,200,000 0.4667 0.00%
2025-06-30 0 0.465 0.460 0.465 0.460 0.485 4,040,100 1,897,194 0.4696 0.465 0.460 0.465 0.460 0.485 4,040,100 0.4696 1.09%
2025-06-27 0 0.460 0.455 0.460 0.450 0.480 7,750,000 3,575,050 0.4613 0.460 0.455 0.460 0.450 0.480 7,750,000 0.4613 3.37%
2025-06-26 0 0.445 0.445 0.450 0.430 0.455 2,110,100 935,992 0.4436 0.445 0.445 0.450 0.430 0.455 2,110,100 0.4436 1.14%
2025-06-25 0 0.440 0.435 0.440 0.430 0.440 1,190,050 520,572 0.4374 0.440 0.435 0.440 0.430 0.440 1,190,050 0.4374 1.15%
2025-06-24 0 0.435 0.430 0.435 0.425 0.440 2,940,000 1,259,900 0.4285 0.435 0.430 0.435 0.425 0.440 2,940,000 0.4285 2.35%
2025-06-23 0 0.425 0.425 0.430 0.425 0.430 850,000 364,100 0.4284 0.425 0.425 0.430 0.425 0.430 850,000 0.4284 -1.16%
2025-06-20 0 0.430 0.430 0.435 0.430 0.435 510,000 220,400 0.4322 0.430 0.430 0.435 0.430 0.435 510,000 0.4322 0.00%
2025-06-19 0 0.435 0.430 0.440 0.430 0.450 3,900,000 1,704,100 0.4369 0.430 0.425 0.435 0.425 0.445 3,945,349 0.4319 -3.33%
2025-06-18 0 0.450 0.445 0.460 0.425 0.460 2,040,000 901,600 0.4420 0.445 0.440 0.455 0.420 0.455 2,063,721 0.4369 4.65%
2025-06-17 0 0.430 0.430 0.435 0.425 0.435 770,000 330,300 0.4290 0.425 0.425 0.430 0.420 0.430 778,953 0.4240 -1.15%
2025-06-16 0 0.435 0.430 0.435 0.420 0.435 1,910,000 820,050 0.4293 0.430 0.425 0.430 0.415 0.430 1,932,209 0.4244 2.35%
2025-06-13 0 0.425 0.425 0.430 0.425 0.430 1,310,000 558,500 0.4263 0.420 0.420 0.425 0.420 0.425 1,325,233 0.4214 -1.16%
2025-06-12 0 0.430 0.430 0.435 0.430 0.435 1,700,000 735,550 0.4327 0.425 0.425 0.430 0.425 0.430 1,719,767 0.4277 0.00%
2025-06-11 0 0.430 0.425 0.435 0.420 0.435 1,920,000 823,250 0.4288 0.425 0.420 0.430 0.415 0.430 1,942,326 0.4238 1.18%
2025-06-10 0 0.425 0.420 0.425 0.425 0.430 1,350,000 574,050 0.4252 0.420 0.415 0.420 0.420 0.425 1,365,698 0.4203 0.00%
2025-06-09 0 0.425 0.425 0.430 0.420 0.430 2,270,000 961,200 0.4234 0.420 0.420 0.425 0.415 0.425 2,296,395 0.4186 1.19%
2025-06-06 0 0.420 0.420 0.425 0.420 0.430 1,770,000 751,150 0.4244 0.415 0.415 0.420 0.415 0.425 1,790,581 0.4195 0.00%
2025-06-05 0 0.420 0.420 0.425 0.420 0.430 1,870,100 789,392 0.4221 0.415 0.415 0.420 0.415 0.425 1,891,845 0.4173 0.00%
2025-06-04 0 0.420 0.420 0.425 0.420 0.430 2,940,000 1,241,400 0.4222 0.415 0.415 0.420 0.415 0.425 2,974,186 0.4174 -2.33%
2025-06-03 0 0.430 0.425 0.435 0.420 0.435 840,000 359,900 0.4285 0.425 0.420 0.430 0.415 0.430 849,767 0.4235 2.38%
2025-06-02 0 0.420 0.420 0.425 0.415 0.425 1,613,700 678,280 0.4203 0.415 0.415 0.420 0.410 0.420 1,632,464 0.4155 -3.45%
2025-05-30 0 0.435 0.430 0.435 0.420 0.435 960,000 412,200 0.4294 0.430 0.425 0.430 0.415 0.430 971,163 0.4244 2.35%
2025-05-29 0 0.425 0.425 0.430 0.420 0.430 950,000 404,200 0.4255 0.420 0.420 0.425 0.415 0.425 961,047 0.4206 1.19%
2025-05-28 0 0.420 0.420 0.430 0.420 0.425 630,000 266,300 0.4227 0.415 0.415 0.425 0.415 0.420 637,326 0.4178 -1.18%
2025-05-27 0 0.425 0.420 0.430 0.420 0.430 710,000 301,850 0.4251 0.420 0.415 0.425 0.415 0.425 718,256 0.4203 -2.30%
2025-05-26 0 0.435 0.425 0.435 0.425 0.450 1,480,000 645,300 0.4360 0.430 0.420 0.430 0.420 0.445 1,497,209 0.4310 0.00%
2025-05-23 0 0.435 0.425 0.440 0.420 0.440 1,980,100 849,392 0.4290 0.430 0.420 0.435 0.415 0.435 2,003,124 0.4240 1.16%
2025-05-22 0 0.430 0.425 0.430 0.425 0.435 830,000 355,050 0.4278 0.425 0.420 0.425 0.420 0.430 839,651 0.4229 -1.15%
2025-05-21 0 0.435 0.430 0.435 0.430 0.435 1,120,000 484,400 0.4325 0.430 0.425 0.430 0.425 0.430 1,133,023 0.4275 1.16%
2025-05-20 0 0.430 0.430 0.435 0.430 0.440 1,990,000 856,800 0.4306 0.425 0.425 0.430 0.425 0.435 2,013,140 0.4256 -2.27%
2025-05-19 0 0.440 0.435 0.440 0.430 0.450 660,000 288,150 0.4366 0.435 0.430 0.435 0.425 0.445 667,674 0.4316 -2.22%
2025-05-16 0 0.450 0.435 0.450 0.420 0.450 1,120,000 480,450 0.4290 0.445 0.430 0.445 0.415 0.445 1,133,023 0.4240 4.65%
2025-05-15 0 0.430 0.430 0.440 0.430 0.440 1,060,000 463,800 0.4375 0.425 0.425 0.435 0.425 0.435 1,072,326 0.4325 -2.27%
2025-05-14 0 0.440 0.435 0.440 0.435 0.440 2,070,000 907,550 0.4384 0.435 0.430 0.435 0.430 0.435 2,094,070 0.4334 2.33%
2025-05-13 0 0.430 0.430 0.435 0.425 0.445 1,710,000 742,500 0.4342 0.425 0.425 0.430 0.420 0.440 1,729,884 0.4292 -3.37%
2025-05-12 0 0.445 0.445 0.450 0.425 0.445 2,635,600 1,151,483 0.4369 0.440 0.440 0.445 0.420 0.440 2,666,247 0.4319 4.71%
2025-05-09 0 0.425 0.425 0.430 0.420 0.430 3,330,000 1,413,950 0.4246 0.420 0.420 0.425 0.415 0.425 3,368,721 0.4197 -4.49%
2025-05-08 0 0.445 0.440 0.445 0.435 0.445 1,400,000 616,000 0.4400 0.440 0.435 0.440 0.430 0.440 1,416,279 0.4349 1.14%
2025-05-07 0 0.440 0.435 0.445 0.435 0.455 2,135,000 956,550 0.4480 0.435 0.430 0.440 0.430 0.450 2,159,826 0.4429 -1.12%
2025-05-06 0 0.445 0.445 0.450 0.420 0.455 7,280,000 3,201,250 0.4397 0.440 0.440 0.445 0.415 0.450 7,364,651 0.4347 5.95%
2025-05-02 0 0.420 0.420 0.425 0.405 0.425 2,380,000 992,450 0.4170 0.415 0.415 0.420 0.400 0.420 2,407,674 0.4122 2.44%
2025-04-30 0 0.410 0.405 0.410 0.400 0.415 1,620,000 660,600 0.4078 0.405 0.400 0.405 0.395 0.410 1,638,837 0.4031 1.23%
2025-04-29 0 0.405 0.405 0.410 0.405 0.415 1,960,000 798,400 0.4073 0.400 0.400 0.405 0.400 0.410 1,982,791 0.4027 -1.22%
2025-04-28 0 0.410 0.400 0.410 0.405 0.435 1,600,000 652,050 0.4075 0.405 0.395 0.405 0.400 0.430 1,618,605 0.4028 1.23%
2025-04-25 0 0.405 0.405 0.410 0.405 0.420 5,890,000 2,425,150 0.4117 0.400 0.400 0.405 0.400 0.415 5,958,488 0.4070 -1.22%
2025-04-24 0 0.410 0.405 0.410 0.405 0.440 6,265,000 2,603,400 0.4155 0.405 0.400 0.405 0.400 0.435 6,337,849 0.4108 -4.65%
2025-04-23 0 0.430 0.425 0.430 0.425 0.445 3,420,000 1,475,950 0.4316 0.425 0.420 0.425 0.420 0.440 3,459,767 0.4266 2.38%
2025-04-22 0 0.420 0.415 0.420 0.420 0.435 1,215,000 513,325 0.4225 0.415 0.410 0.415 0.415 0.430 1,229,128 0.4176 0.00%
2025-04-17 0 0.420 0.415 0.435 0.410 0.440 2,220,000 943,050 0.4248 0.415 0.410 0.430 0.405 0.435 2,245,814 0.4199 -3.45%
2025-04-16 0 0.435 0.430 0.440 0.430 0.445 1,000,000 437,150 0.4372 0.430 0.425 0.435 0.425 0.440 1,011,628 0.4321 -2.25%
2025-04-15 0 0.445 0.440 0.445 0.440 0.445 650,000 288,850 0.4444 0.440 0.435 0.440 0.435 0.440 657,558 0.4393 0.00%
2025-04-14 0 0.445 0.445 0.450 0.445 0.465 1,920,000 867,000 0.4516 0.440 0.440 0.445 0.440 0.460 1,942,326 0.4464 0.00%
2025-04-11 0 0.445 0.435 0.440 0.420 0.450 1,750,000 768,250 0.4390 0.440 0.430 0.435 0.415 0.445 1,770,349 0.4340 5.95%
2025-04-10 0 0.420 0.420 0.430 0.410 0.440 3,580,000 1,531,800 0.4279 0.415 0.415 0.425 0.405 0.435 3,621,628 0.4230 1.20%
2025-04-09 0 0.415 0.415 0.425 0.380 0.425 4,030,000 1,633,600 0.4054 0.410 0.410 0.420 0.376 0.420 4,076,860 0.4007 1.22%
2025-04-08 0 0.410 0.410 0.415 0.385 0.425 4,351,000 1,779,714 0.4090 0.405 0.405 0.410 0.381 0.420 4,401,593 0.4043 3.80%
2025-04-07 0 0.395 0.395 0.405 0.385 0.460 9,750,000 3,977,801 0.4080 0.390 0.390 0.400 0.381 0.455 9,863,372 0.4033 -15.96%
2025-04-03 0 0.470 0.465 0.470 0.465 0.480 1,620,000 763,950 0.4716 0.465 0.460 0.465 0.460 0.474 1,638,837 0.4662 -2.08%
2025-04-02 0 0.480 0.475 0.490 0.480 0.490 880,000 424,700 0.4826 0.474 0.470 0.484 0.474 0.484 890,233 0.4771 0.00%
2025-04-01 0 0.480 0.480 0.490 0.480 0.490 720,000 348,750 0.4844 0.474 0.474 0.484 0.474 0.484 728,372 0.4788 0.00%
2025-03-31 0 0.480 0.475 0.480 0.470 0.485 2,820,000 1,339,551 0.4750 0.474 0.470 0.474 0.465 0.479 2,852,791 0.4696 -1.03%
2025-03-28 0 0.485 0.485 0.490 0.480 0.510 3,690,000 1,800,450 0.4879 0.479 0.479 0.484 0.474 0.504 3,732,907 0.4823 -4.90%
2025-03-27 0 0.510 0.510 0.520 0.495 0.520 3,350,000 1,697,500 0.5067 0.504 0.504 0.514 0.489 0.514 3,388,953 0.5009 -1.92%
2025-03-26 0 0.520 0.520 0.530 0.520 0.540 3,420,000 1,798,100 0.5258 0.514 0.514 0.524 0.514 0.534 3,459,767 0.5197 0.00%
2025-03-25 0 0.520 0.520 0.540 0.510 0.550 3,310,000 1,728,300 0.5221 0.514 0.514 0.534 0.504 0.544 3,348,488 0.5161 -3.70%
2025-03-24 0 0.540 0.540 0.560 0.530 0.580 3,784,638 2,068,319 0.5465 0.534 0.534 0.554 0.524 0.573 3,828,645 0.5402 0.00%
2025-03-21 0 0.540 0.540 0.550 0.530 0.570 6,570,000 3,591,400 0.5466 0.534 0.534 0.544 0.524 0.563 6,646,395 0.5404 -5.26%
2025-03-20 0 0.570 0.570 0.580 0.560 0.620 8,780,000 5,210,980 0.5935 0.563 0.563 0.573 0.554 0.613 8,882,093 0.5867 0.00%
2025-03-19 0 0.570 0.570 0.580 0.560 0.600 7,486,315 4,350,973 0.5812 0.563 0.563 0.573 0.554 0.593 7,573,365 0.5745 -5.00%
2025-03-18 0 0.600 0.590 0.600 0.500 0.610 30,955,000 17,344,950 0.5603 0.593 0.583 0.593 0.494 0.603 31,314,942 0.5539 20.00%
2025-03-17 0 0.500 0.495 0.500 0.480 0.500 4,390,000 2,155,300 0.4910 0.494 0.489 0.494 0.474 0.494 4,441,047 0.4853 4.17%
2025-03-14 0 0.480 0.480 0.485 0.475 0.490 1,270,000 613,200 0.4828 0.474 0.474 0.479 0.470 0.484 1,284,767 0.4773 -2.04%
2025-03-13 0 0.490 0.475 0.490 0.475 0.495 920,000 443,930 0.4825 0.484 0.470 0.484 0.470 0.489 930,698 0.4770 1.03%
2025-03-12 0 0.485 0.480 0.490 0.470 0.495 3,190,500 1,551,580 0.4863 0.479 0.474 0.484 0.465 0.489 3,227,599 0.4807 3.19%
2025-03-11 0 0.470 0.465 0.470 0.460 0.470 2,480,000 1,157,950 0.4669 0.465 0.460 0.465 0.455 0.465 2,508,837 0.4615 -1.05%
2025-03-10 0 0.475 0.470 0.480 0.465 0.480 2,870,000 1,361,700 0.4745 0.470 0.465 0.474 0.460 0.474 2,903,372 0.4690 -1.04%
2025-03-07 0 0.480 0.475 0.485 0.470 0.500 7,720,000 3,715,800 0.4813 0.474 0.470 0.479 0.465 0.494 7,809,767 0.4758 -4.00%
2025-03-06 0 0.500 0.500 0.510 0.480 0.510 17,500,000 8,713,100 0.4979 0.494 0.494 0.504 0.474 0.504 17,703,488 0.4922 8.70%
2025-03-05 0 0.460 0.460 0.465 0.440 0.470 3,320,000 1,523,100 0.4588 0.455 0.455 0.460 0.435 0.465 3,358,605 0.4535 2.22%
2025-03-04 0 0.450 0.445 0.450 0.440 0.455 2,410,000 1,072,950 0.4452 0.445 0.440 0.445 0.435 0.450 2,438,023 0.4401 1.12%
2025-03-03 0 0.445 0.445 0.450 0.445 0.460 2,040,000 922,650 0.4523 0.440 0.440 0.445 0.440 0.455 2,063,721 0.4471 0.00%
2025-02-28 0 0.445 0.445 0.450 0.445 0.480 5,720,000 2,586,550 0.4522 0.440 0.440 0.445 0.440 0.474 5,786,512 0.4470 -5.32%
2025-02-27 0 0.470 0.465 0.475 0.465 0.485 5,050,000 2,381,350 0.4716 0.465 0.460 0.470 0.460 0.479 5,108,721 0.4661 2.17%
2025-02-26 0 0.460 0.460 0.465 0.455 0.485 5,040,000 2,331,250 0.4625 0.455 0.455 0.460 0.450 0.479 5,098,605 0.4572 -2.13%
2025-02-25 0 0.470 0.470 0.475 0.450 0.475 4,323,511 1,998,713 0.4623 0.465 0.465 0.470 0.445 0.470 4,373,784 0.4570 1.08%
2025-02-24 0 0.465 0.455 0.465 0.455 0.470 4,220,000 1,963,950 0.4654 0.460 0.450 0.460 0.450 0.465 4,269,070 0.4600 -1.06%
2025-02-21 0 0.470 0.465 0.470 0.450 0.475 4,740,000 2,202,150 0.4646 0.465 0.460 0.465 0.445 0.470 4,795,116 0.4592 0.00%
2025-02-20 0 0.470 0.465 0.475 0.465 0.500 3,082,000 1,465,240 0.4754 0.465 0.460 0.470 0.460 0.494 3,117,837 0.4700 -2.08%
2025-02-19 0 0.480 0.480 0.495 0.470 0.500 5,860,000 2,861,600 0.4883 0.474 0.474 0.489 0.465 0.494 5,928,140 0.4827 2.13%
2025-02-18 0 0.470 0.465 0.475 0.445 0.475 4,393,000 2,038,240 0.4640 0.465 0.460 0.470 0.440 0.470 4,444,081 0.4586 6.82%
2025-02-17 0 0.440 0.440 0.445 0.440 0.470 1,690,000 772,400 0.4570 0.435 0.435 0.440 0.435 0.465 1,709,651 0.4518 -3.30%
2025-02-14 0 0.455 0.455 0.465 0.440 0.470 3,600,000 1,622,550 0.4507 0.450 0.450 0.460 0.435 0.465 3,641,860 0.4455 2.25%
2025-02-13 0 0.445 0.445 0.450 0.440 0.460 3,330,000 1,496,650 0.4494 0.440 0.440 0.445 0.435 0.455 3,368,721 0.4443 -1.11%
2025-02-12 0 0.450 0.450 0.460 0.445 0.465 2,390,000 1,082,950 0.4531 0.445 0.445 0.455 0.440 0.460 2,417,791 0.4479 -2.17%
2025-02-11 0 0.460 0.455 0.465 0.455 0.480 2,090,000 963,050 0.4608 0.455 0.450 0.460 0.450 0.474 2,114,302 0.4555 -5.15%
2025-02-10 0 0.485 0.480 0.485 0.475 0.495 2,460,000 1,198,450 0.4872 0.479 0.474 0.479 0.470 0.489 2,488,605 0.4816 1.04%
2025-02-07 0 0.480 0.480 0.490 0.470 0.500 5,720,000 2,790,900 0.4879 0.474 0.474 0.484 0.465 0.494 5,786,512 0.4823 1.05%
2025-02-06 0 0.475 0.475 0.480 0.440 0.475 8,090,000 3,738,800 0.4622 0.470 0.470 0.474 0.435 0.470 8,184,070 0.4568 7.95%
2025-02-05 0 0.440 0.435 0.440 0.430 0.450 3,070,000 1,346,000 0.4384 0.435 0.430 0.435 0.425 0.445 3,105,698 0.4334 -1.12%
2025-02-04 0 0.445 0.440 0.445 0.415 0.450 4,710,000 2,053,800 0.4361 0.440 0.435 0.440 0.410 0.445 4,764,767 0.4310 7.23%
2025-02-03 0 0.415 0.410 0.415 0.405 0.415 1,940,500 792,660 0.4085 0.410 0.405 0.410 0.400 0.410 1,963,064 0.4038 -1.19%
2025-01-28 0 0.420 0.410 0.420 0.395 0.425 2,020,000 835,900 0.4138 0.415 0.405 0.415 0.390 0.420 2,043,488 0.4091 6.33%
2025-01-27 0 0.395 0.395 0.400 0.390 0.400 1,610,000 631,850 0.3925 0.390 0.390 0.395 0.386 0.395 1,628,721 0.3879 0.00%
2025-01-24 0 0.395 0.385 0.395 0.390 0.395 1,160,000 452,500 0.3901 0.390 0.381 0.390 0.386 0.390 1,173,488 0.3856 1.28%
2025-01-23 0 0.390 0.385 0.390 0.385 0.395 1,510,000 588,050 0.3894 0.386 0.381 0.386 0.381 0.390 1,527,558 0.3850 0.00%
2025-01-22 0 0.390 0.385 0.390 0.385 0.395 1,630,000 633,250 0.3885 0.386 0.381 0.386 0.381 0.390 1,648,953 0.3840 -1.27%
2025-01-21 0 0.395 0.390 0.395 0.390 0.395 430,000 167,950 0.3906 0.390 0.386 0.390 0.386 0.390 435,000 0.3861 1.28%
2025-01-20 0 0.390 0.390 0.395 0.390 0.395 1,440,000 561,800 0.3901 0.386 0.386 0.390 0.386 0.390 1,456,744 0.3857 0.00%
2025-01-17 0 0.390 0.385 0.390 0.385 0.395 590,000 229,800 0.3895 0.386 0.381 0.386 0.381 0.390 596,860 0.3850 0.00%
2025-01-16 0 0.390 0.385 0.395 0.390 0.395 1,450,000 565,900 0.3903 0.386 0.381 0.390 0.386 0.390 1,466,860 0.3858 1.30%
2025-01-15 0 0.385 0.385 0.390 0.380 0.390 1,272,500 490,000 0.3851 0.381 0.381 0.386 0.376 0.386 1,287,297 0.3806 -1.28%
2025-01-14 0 0.390 0.385 0.390 0.380 0.390 1,300,000 499,700 0.3844 0.386 0.381 0.386 0.376 0.386 1,315,116 0.3800 0.00%
2025-01-13 0 0.390 0.385 0.390 0.385 0.390 521,827 202,566 0.3882 0.386 0.381 0.386 0.381 0.386 527,895 0.3837 0.00%
2025-01-10 0 0.390 0.385 0.395 0.390 0.395 600,000 234,250 0.3904 0.386 0.381 0.390 0.386 0.390 606,977 0.3859 0.00%
2025-01-09 0 0.390 0.390 0.395 0.380 0.395 610,000 235,350 0.3858 0.386 0.386 0.390 0.376 0.390 617,093 0.3814 1.30%
2025-01-08 0 0.385 0.385 0.395 0.385 0.400 1,190,000 464,700 0.3905 0.381 0.381 0.390 0.381 0.395 1,203,837 0.3860 -3.75%
2025-01-07 0 0.400 0.390 0.400 0.390 0.405 1,330,000 526,850 0.3961 0.395 0.386 0.395 0.386 0.400 1,345,465 0.3916 0.00%
2025-01-06 0 0.400 0.390 0.400 0.395 0.400 590,000 234,700 0.3978 0.395 0.386 0.395 0.390 0.395 596,860 0.3932 0.00%
2025-01-03 0 0.400 0.395 0.400 0.395 0.410 1,080,000 435,550 0.4033 0.395 0.390 0.395 0.390 0.405 1,092,558 0.3987 0.00%
2025-01-02 0 0.400 0.395 0.400 0.395 0.410 1,000,000 400,500 0.4005 0.395 0.390 0.395 0.390 0.405 1,011,628 0.3959 -2.44%
2024-12-31 0 0.410 0.405 0.410 0.400 0.415 1,180,000 477,500 0.4047 0.405 0.400 0.405 0.395 0.410 1,193,721 0.4000 -1.20%
2024-12-30 0 0.415 0.410 0.415 0.410 0.420 850,000 352,750 0.4150 0.410 0.405 0.410 0.405 0.415 859,884 0.4102 0.00%
2024-12-27 0 0.415 0.410 0.415 0.400 0.415 1,340,000 547,500 0.4086 0.410 0.405 0.410 0.395 0.410 1,355,581 0.4039 2.47%
2024-12-24 0 0.405 0.405 0.410 0.400 0.415 1,490,000 605,800 0.4066 0.400 0.400 0.405 0.395 0.410 1,507,326 0.4019 -1.22%
2024-12-23 0 0.410 0.405 0.410 0.395 0.415 710,000 287,150 0.4044 0.405 0.400 0.405 0.390 0.410 718,256 0.3998 1.23%
2024-12-20 0 0.405 0.405 0.410 0.395 0.410 3,730,000 1,504,900 0.4035 0.400 0.400 0.405 0.390 0.405 3,773,372 0.3988 1.25%
2024-12-19 0 0.400 0.390 0.400 0.380 0.420 8,850,000 3,508,349 0.3964 0.395 0.386 0.395 0.376 0.415 8,952,907 0.3919 -5.88%
2024-12-18 0 0.425 0.420 0.425 0.420 0.435 1,480,000 632,300 0.4272 0.420 0.415 0.420 0.415 0.430 1,497,209 0.4223 1.19%
2024-12-17 0 0.420 0.420 0.425 0.405 0.430 3,140,000 1,320,050 0.4204 0.415 0.415 0.420 0.400 0.425 3,176,512 0.4156 0.00%
2024-12-16 0 0.420 0.415 0.425 0.420 0.435 1,810,000 767,000 0.4238 0.415 0.410 0.420 0.415 0.430 1,831,047 0.4189 -3.45%
2024-12-13 0 0.435 0.435 0.440 0.430 0.450 2,700,000 1,185,850 0.4392 0.430 0.430 0.435 0.425 0.445 2,731,395 0.4342 1.16%
2024-12-12 0 0.430 0.430 0.440 0.425 0.445 2,980,000 1,301,550 0.4368 0.425 0.425 0.435 0.420 0.440 3,014,651 0.4317 1.18%
2024-12-11 0 0.425 0.425 0.430 0.425 0.435 1,840,000 792,500 0.4307 0.420 0.420 0.425 0.420 0.430 1,861,395 0.4258 -3.41%
2024-12-10 0 0.440 0.430 0.440 0.430 0.470 3,510,000 1,558,299 0.4440 0.435 0.425 0.435 0.425 0.465 3,550,814 0.4389 -1.12%
2024-12-09 0 0.445 0.445 0.450 0.420 0.445 3,180,000 1,378,000 0.4333 0.440 0.440 0.445 0.415 0.440 3,216,977 0.4284 2.30%
2024-12-06 0 0.435 0.430 0.440 0.420 0.435 1,950,000 837,800 0.4296 0.430 0.425 0.435 0.415 0.430 1,972,674 0.4247 2.35%
2024-12-05 0 0.425 0.425 0.430 0.425 0.440 680,000 293,200 0.4312 0.420 0.420 0.425 0.420 0.435 687,907 0.4262 -1.16%
2024-12-04 0 0.430 0.430 0.435 0.430 0.440 720,000 315,350 0.4380 0.425 0.425 0.430 0.425 0.435 728,372 0.4330 0.00%
2024-12-03 0 0.430 0.430 0.435 0.430 0.450 1,190,000 521,600 0.4383 0.425 0.425 0.430 0.425 0.445 1,203,837 0.4333 -3.37%
2024-12-02 0 0.445 0.445 0.450 0.415 0.445 1,800,000 783,500 0.4353 0.440 0.440 0.445 0.410 0.440 1,820,930 0.4303 2.30%
2024-11-29 0 0.435 0.430 0.435 0.430 0.460 4,110,000 1,801,100 0.4382 0.430 0.425 0.430 0.425 0.455 4,157,791 0.4332 -4.40%
2024-11-28 0 0.455 0.435 0.455 0.430 0.455 670,000 295,600 0.4412 0.450 0.430 0.450 0.425 0.450 677,791 0.4361 0.00%
2024-11-27 0 0.455 0.445 0.455 0.420 0.455 1,510,000 651,250 0.4313 0.450 0.440 0.450 0.415 0.450 1,527,558 0.4263 3.41%
2024-11-26 0 0.440 0.435 0.440 0.435 0.445 366,666 161,099 0.4394 0.435 0.430 0.435 0.430 0.440 370,930 0.4343 1.15%
2024-11-25 0 0.435 0.430 0.440 0.435 0.455 980,000 434,550 0.4434 0.430 0.425 0.435 0.430 0.450 991,395 0.4383 -2.25%
2024-11-22 0 0.445 0.445 0.450 0.440 0.465 1,850,000 836,700 0.4523 0.440 0.440 0.445 0.435 0.460 1,871,512 0.4471 -3.26%
2024-11-21 0 0.460 0.460 0.465 0.460 0.470 800,000 369,350 0.4617 0.455 0.455 0.460 0.455 0.465 809,302 0.4564 -3.16%
2024-11-20 0 0.475 0.470 0.475 0.470 0.475 640,000 301,750 0.4715 0.470 0.465 0.470 0.465 0.470 647,442 0.4661 0.00%
2024-11-19 0 0.475 0.475 0.480 0.470 0.495 1,190,000 572,800 0.4813 0.470 0.470 0.474 0.465 0.489 1,203,837 0.4758 2.15%
2024-11-18 0 0.465 0.460 0.470 0.455 0.475 980,000 453,442 0.4627 0.460 0.455 0.465 0.450 0.470 991,395 0.4574 0.00%
2024-11-15 0 0.465 0.465 0.475 0.465 0.475 1,480,000 692,700 0.4680 0.460 0.460 0.470 0.460 0.470 1,497,209 0.4627 -2.11%
2024-11-14 0 0.475 0.475 0.480 0.475 0.495 3,570,000 1,727,500 0.4839 0.470 0.470 0.474 0.470 0.489 3,611,512 0.4783 -4.04%
2024-11-13 0 0.495 0.490 0.500 0.475 0.495 2,510,000 1,218,950 0.4856 0.489 0.484 0.494 0.470 0.489 2,539,186 0.4801 -1.00%
2024-11-12 0 0.500 0.500 0.510 0.495 0.550 9,030,000 4,765,400 0.5277 0.494 0.494 0.504 0.489 0.544 9,135,000 0.5217 -3.85%
2024-11-11 0 0.520 0.520 0.530 0.500 0.540 3,208,800 1,647,512 0.5134 0.514 0.514 0.524 0.494 0.534 3,246,112 0.5075 -1.89%
2024-11-08 0 0.530 0.530 0.540 0.520 0.560 4,790,000 2,567,000 0.5359 0.524 0.524 0.534 0.514 0.554 4,845,698 0.5297 1.92%
2024-11-07 0 0.520 0.510 0.530 0.500 0.530 1,819,999 941,099 0.5171 0.514 0.504 0.524 0.494 0.524 1,841,162 0.5111 1.96%
2024-11-06 0 0.510 0.500 0.520 0.510 0.530 2,140,000 1,103,300 0.5156 0.504 0.494 0.514 0.504 0.524 2,164,884 0.5096 0.00%
2024-11-05 0 0.510 0.510 0.520 0.500 0.520 2,680,000 1,369,200 0.5109 0.504 0.504 0.514 0.494 0.514 2,711,163 0.5050 -1.92%
2024-11-04 0 0.520 0.510 0.520 0.510 0.530 1,470,000 762,100 0.5184 0.514 0.504 0.514 0.504 0.524 1,487,093 0.5125 0.00%
2024-11-01 0 0.520 0.510 0.520 0.510 0.530 650,000 337,400 0.5191 0.514 0.504 0.514 0.504 0.524 657,558 0.5131 1.96%
2024-10-31 0 0.510 0.510 0.520 0.510 0.520 600,000 309,100 0.5152 0.504 0.504 0.514 0.504 0.514 606,977 0.5092 -1.92%
2024-10-30 0 0.520 0.510 0.520 0.510 0.530 1,690,000 871,300 0.5156 0.514 0.504 0.514 0.504 0.524 1,709,651 0.5096 -1.89%
2024-10-29 0 0.530 0.530 0.540 0.520 0.540 2,170,000 1,157,000 0.5332 0.524 0.524 0.534 0.514 0.534 2,195,233 0.5271 3.92%
2024-10-28 0 0.510 0.510 0.520 0.510 0.520 1,260,000 644,800 0.5117 0.504 0.504 0.514 0.504 0.514 1,274,651 0.5059 0.00%
2024-10-25 0 0.510 0.510 0.520 0.510 0.530 4,640,000 2,418,500 0.5212 0.504 0.504 0.514 0.504 0.524 4,693,953 0.5152 -1.92%
2024-10-24 0 0.520 0.520 0.530 0.510 0.550 1,910,000 998,700 0.5229 0.514 0.514 0.524 0.504 0.544 1,932,209 0.5169 -1.89%
2024-10-23 0 0.530 0.530 0.540 0.510 0.550 2,310,000 1,236,500 0.5353 0.524 0.524 0.534 0.504 0.544 2,336,860 0.5291 6.00%
2024-10-22 0 0.500 0.500 0.510 0.500 0.550 3,343,334 1,761,633 0.5269 0.494 0.494 0.504 0.494 0.544 3,382,210 0.5209 -3.85%
2024-10-21 0 0.520 0.510 0.530 0.500 0.540 2,990,000 1,546,700 0.5173 0.514 0.504 0.524 0.494 0.534 3,024,767 0.5113 -1.89%
2024-10-18 0 0.530 0.520 0.530 0.495 0.540 5,230,000 2,686,500 0.5137 0.524 0.514 0.524 0.489 0.534 5,290,814 0.5078 7.07%
2024-10-17 0 0.495 0.485 0.495 0.480 0.530 2,363,700 1,190,613 0.5037 0.489 0.479 0.489 0.474 0.524 2,391,185 0.4979 -2.94%
2024-10-16 0 0.510 0.510 0.520 0.500 0.530 2,250,000 1,160,000 0.5156 0.504 0.504 0.514 0.494 0.524 2,276,163 0.5096 -1.92%
2024-10-15 0 0.520 0.520 0.530 0.520 0.560 1,750,000 944,400 0.5397 0.514 0.514 0.524 0.514 0.554 1,770,349 0.5335 -7.14%
2024-10-14 0 0.560 0.560 0.570 0.530 0.580 2,350,000 1,304,200 0.5550 0.554 0.554 0.563 0.524 0.573 2,377,326 0.5486 0.00%
2024-10-10 0 0.560 0.560 0.570 0.540 0.620 5,230,000 2,943,200 0.5628 0.554 0.554 0.563 0.534 0.613 5,290,814 0.5563 5.66%
2024-10-09 0 0.530 0.530 0.550 0.500 0.620 8,948,000 4,962,290 0.5546 0.524 0.524 0.544 0.494 0.613 9,052,047 0.5482 -7.02%
2024-10-08 0 0.570 0.560 0.570 0.550 0.740 16,532,038 10,815,112 0.6542 0.563 0.554 0.563 0.544 0.731 16,724,271 0.6467 -21.92%
2024-10-07 0 0.730 0.720 0.730 0.680 0.750 17,943,700 12,828,901 0.7150 0.722 0.712 0.722 0.672 0.741 18,152,348 0.7067 5.80%
2024-10-04 0 0.690 0.680 0.690 0.620 0.720 17,900,000 12,358,150 0.6904 0.682 0.672 0.682 0.613 0.712 18,108,140 0.6825 4.55%
2024-10-03 0 0.660 0.660 0.680 0.600 0.860 34,622,400 24,976,689 0.7214 0.652 0.652 0.672 0.593 0.850 35,024,986 0.7131 -10.81%
2024-10-02 0 0.740 0.730 0.740 0.445 0.800 55,427,500 34,844,650 0.6287 0.731 0.722 0.731 0.440 0.791 56,072,006 0.6214 64.44%
2024-09-30 0 0.450 0.445 0.450 0.400 0.455 10,104,064 4,392,241 0.4347 0.445 0.440 0.445 0.395 0.450 10,221,553 0.4297 11.11%
2024-09-27 0 0.405 0.400 0.405 0.370 0.430 9,500,000 3,824,000 0.4025 0.400 0.395 0.400 0.366 0.425 9,610,465 0.3979 6.58%
2024-09-26 0 0.380 0.375 0.385 0.360 0.380 3,825,000 1,432,300 0.3745 0.376 0.371 0.381 0.356 0.376 3,869,477 0.3702 4.11%
2024-09-25 0 0.365 0.365 0.370 0.365 0.370 2,390,000 883,000 0.3695 0.361 0.361 0.366 0.361 0.366 2,417,791 0.3652 0.00%
2024-09-24 0 0.365 0.360 0.365 0.360 0.375 1,390,000 506,250 0.3642 0.361 0.356 0.361 0.356 0.371 1,406,163 0.3600 1.39%
2024-09-23 0 0.360 0.360 0.365 0.355 0.370 640,000 233,000 0.3641 0.356 0.356 0.361 0.351 0.366 647,442 0.3599 -2.70%
2024-09-20 0 0.370 0.360 0.370 0.355 0.370 1,430,000 519,750 0.3635 0.366 0.356 0.366 0.351 0.366 1,446,628 0.3593 4.23%
2024-09-19 0 0.355 0.350 0.360 0.335 0.360 1,620,000 570,700 0.3523 0.351 0.346 0.356 0.331 0.356 1,638,837 0.3482 5.97%
2024-09-17 0 0.335 0.330 0.340 0.335 0.340 360,000 120,750 0.3354 0.331 0.326 0.336 0.331 0.336 364,186 0.3316 -1.47%
2024-09-16 0 0.340 0.335 0.340 0.335 0.345 250,000 85,450 0.3418 0.336 0.331 0.336 0.331 0.341 252,907 0.3379 0.00%
2024-09-13 0 0.340 0.340 0.345 0.340 0.350 410,000 142,750 0.3482 0.336 0.336 0.341 0.336 0.346 414,767 0.3442 0.00%
2024-09-12 0 0.340 0.335 0.345 0.335 0.350 740,000 252,800 0.3416 0.336 0.331 0.341 0.331 0.346 748,605 0.3377 -2.86%
2024-09-11 0 0.350 0.350 0.355 0.350 0.355 1,560,000 548,450 0.3516 0.346 0.346 0.351 0.346 0.351 1,578,140 0.3475 0.00%
2024-09-10 0 0.350 0.340 0.350 0.340 0.350 250,300 86,755 0.3466 0.346 0.336 0.346 0.336 0.346 253,210 0.3426 0.00%
2024-09-09 0 0.350 0.350 0.355 0.345 0.360 530,000 184,950 0.3490 0.346 0.346 0.351 0.341 0.356 536,163 0.3450 0.00%
2024-09-05 0 0.350 0.350 0.360 0.340 0.365 2,000,000 715,500 0.3578 0.346 0.346 0.356 0.336 0.361 2,023,256 0.3536 2.94%
2024-09-04 0 0.340 0.340 0.345 0.335 0.355 610,000 210,750 0.3455 0.336 0.336 0.341 0.331 0.351 617,093 0.3415 0.00%
2024-09-03 0 0.340 0.340 0.350 0.330 0.375 1,500,000 521,200 0.3475 0.336 0.336 0.346 0.326 0.371 1,517,442 0.3435 3.03%
2024-09-02 0 0.330 0.330 0.335 0.330 0.340 620,000 206,750 0.3335 0.326 0.326 0.331 0.326 0.336 627,209 0.3296 -2.94%
2024-08-30 0 0.340 0.335 0.340 0.330 0.340 1,050,000 351,200 0.3345 0.336 0.331 0.336 0.326 0.336 1,062,209 0.3306 4.62%
2024-08-29 0 0.325 0.325 0.330 0.325 0.330 440,000 143,500 0.3261 0.321 0.321 0.326 0.321 0.326 445,116 0.3224 -1.52%
2024-08-28 0 0.330 0.325 0.330 0.325 0.330 660,000 217,000 0.3288 0.326 0.321 0.326 0.321 0.326 667,674 0.3250 0.00%
2024-08-27 0 0.330 0.325 0.330 0.325 0.330 430,000 140,950 0.3278 0.326 0.321 0.326 0.321 0.326 435,000 0.3240 1.54%
2024-08-26 0 0.325 0.325 0.330 0.325 0.330 440,000 144,250 0.3278 0.321 0.321 0.326 0.321 0.326 445,116 0.3241 0.00%
2024-08-23 0 0.325 0.325 0.330 0.325 0.335 680,000 224,400 0.3300 0.321 0.321 0.326 0.321 0.331 687,907 0.3262 -2.99%
2024-08-22 0 0.335 0.330 0.335 0.335 0.340 250,000 83,950 0.3358 0.331 0.326 0.331 0.331 0.336 252,907 0.3319 1.52%
2024-08-21 0 0.330 0.330 0.335 0.325 0.335 200,000 65,950 0.3298 0.326 0.326 0.331 0.321 0.331 202,326 0.3260 0.00%
2024-08-20 0 0.330 0.330 0.335 0.320 0.340 460,000 152,050 0.3305 0.326 0.326 0.331 0.316 0.336 465,349 0.3267 0.00%
2024-08-19 0 0.330 0.330 0.335 0.330 0.345 300,000 100,250 0.3342 0.326 0.326 0.331 0.326 0.341 303,488 0.3303 3.13%
2024-08-16 0 0.320 0.320 0.330 0.320 0.335 680,000 223,550 0.3288 0.316 0.316 0.326 0.316 0.331 687,907 0.3250 -1.54%
2024-08-15 0 0.325 0.320 0.330 0.320 0.335 410,000 134,600 0.3283 0.321 0.316 0.326 0.316 0.331 414,767 0.3245 -2.99%
2024-08-14 0 0.335 0.325 0.335 0.325 0.335 420,000 139,650 0.3325 0.331 0.321 0.331 0.321 0.331 424,884 0.3287 3.08%
2024-08-13 0 0.325 0.320 0.325 0.320 0.325 278,655 89,835 0.3224 0.321 0.316 0.321 0.316 0.321 281,895 0.3187 -1.52%
2024-08-12 0 0.330 0.325 0.330 0.325 0.340 310,000 102,050 0.3292 0.326 0.321 0.326 0.321 0.336 313,605 0.3254 0.00%
2024-08-09 0 0.330 0.325 0.330 0.320 0.335 560,000 182,200 0.3254 0.326 0.321 0.326 0.316 0.331 566,512 0.3216 1.54%
2024-08-08 0 0.325 0.320 0.330 0.315 0.340 610,000 196,900 0.3228 0.321 0.316 0.326 0.311 0.336 617,093 0.3191 0.00%
2024-08-07 0 0.325 0.320 0.325 0.310 0.340 1,060,000 341,700 0.3224 0.321 0.316 0.321 0.306 0.336 1,072,326 0.3187 -1.52%
2024-08-06 0 0.330 0.325 0.330 0.320 0.330 240,000 77,650 0.3235 0.326 0.321 0.326 0.316 0.326 242,791 0.3198 3.13%
2024-08-05 0 0.320 0.320 0.325 0.320 0.340 920,000 303,700 0.3301 0.316 0.316 0.321 0.316 0.336 930,698 0.3263 -5.88%
2024-08-02 0 0.340 0.340 0.345 0.340 0.350 290,000 99,250 0.3422 0.336 0.336 0.341 0.336 0.346 293,372 0.3383 -1.45%
2024-08-01 0 0.345 0.340 0.345 0.340 0.350 442,500 153,650 0.3472 0.341 0.336 0.341 0.336 0.346 447,645 0.3432 0.00%
2024-07-31 0 0.345 0.345 0.360 0.345 0.360 980,000 343,150 0.3502 0.341 0.341 0.356 0.341 0.356 991,395 0.3461 -1.43%
2024-07-30 0 0.350 0.345 0.350 0.345 0.350 830,000 286,550 0.3452 0.346 0.341 0.346 0.341 0.346 839,651 0.3413 0.00%
2024-07-29 0 0.350 0.350 0.355 0.340 0.350 1,600,000 557,700 0.3486 0.346 0.346 0.351 0.336 0.346 1,618,605 0.3446 0.00%
2024-07-26 0 0.350 0.345 0.350 0.340 0.350 790,000 272,950 0.3455 0.346 0.341 0.346 0.336 0.346 799,186 0.3415 1.45%
2024-07-25 0 0.345 0.345 0.350 0.345 0.355 520,000 180,200 0.3465 0.341 0.341 0.346 0.341 0.351 526,047 0.3426 -2.82%
2024-07-24 0 0.355 0.355 0.360 0.355 0.360 650,000 231,000 0.3554 0.351 0.351 0.356 0.351 0.356 657,558 0.3513 -1.39%
2024-07-23 0 0.360 0.360 0.370 0.360 0.370 120,000 43,700 0.3642 0.356 0.356 0.366 0.356 0.366 121,395 0.3600 -1.37%
2024-07-22 0 0.365 0.355 0.370 0.355 0.365 720,000 260,550 0.3619 0.361 0.351 0.366 0.351 0.361 728,372 0.3577 -1.35%
2024-07-19 0 0.370 0.360 0.370 0.360 0.370 20,000 7,300 0.3650 0.366 0.356 0.366 0.356 0.366 20,233 0.3608 0.00%
2024-07-18 0 0.370 0.365 0.375 0.365 0.375 250,000 92,550 0.3702 0.366 0.361 0.371 0.361 0.371 252,907 0.3659 0.00%
2024-07-17 0 0.370 0.365 0.370 0.360 0.375 630,000 231,800 0.3679 0.366 0.361 0.366 0.356 0.371 637,326 0.3637 0.00%
2024-07-16 0 0.370 0.365 0.380 0.370 0.380 270,000 101,300 0.3752 0.366 0.361 0.376 0.366 0.376 273,140 0.3709 0.00%
2024-07-15 0 0.370 0.370 0.375 0.365 0.375 510,000 188,400 0.3694 0.366 0.366 0.371 0.361 0.371 515,930 0.3652 -2.63%
2024-07-12 0 0.380 0.375 0.380 0.370 0.380 740,000 278,100 0.3758 0.376 0.371 0.376 0.366 0.376 748,605 0.3715 2.70%
2024-07-11 0 0.370 0.370 0.375 0.370 0.380 250,000 92,950 0.3718 0.366 0.366 0.371 0.366 0.376 252,907 0.3675 0.00%
2024-07-10 0 0.370 0.370 0.380 0.365 0.370 550,000 202,050 0.3674 0.366 0.366 0.376 0.361 0.366 556,395 0.3631 0.00%
2024-07-09 0 0.370 0.370 0.375 0.355 0.375 600,000 219,050 0.3651 0.366 0.366 0.371 0.351 0.371 606,977 0.3609 1.37%
2024-07-08 0 0.365 0.365 0.370 0.355 0.365 1,341,408 482,921 0.3600 0.361 0.361 0.366 0.351 0.361 1,357,006 0.3559 0.00%
2024-07-05 0 0.365 0.365 0.375 0.365 0.375 570,000 211,300 0.3707 0.361 0.361 0.371 0.361 0.371 576,628 0.3664 -2.67%
2024-07-04 0 0.375 0.375 0.385 0.375 0.385 570,000 215,800 0.3786 0.371 0.371 0.381 0.371 0.381 576,628 0.3742 0.00%
2024-07-03 0 0.375 0.370 0.390 0.375 0.390 1,240,000 474,450 0.3826 0.371 0.366 0.386 0.371 0.386 1,254,419 0.3782 -1.32%
2024-07-02 0 0.380 0.380 0.385 0.380 0.385 590,000 225,050 0.3814 0.376 0.376 0.381 0.376 0.381 596,860 0.3771 1.33%
2024-06-28 0 0.375 0.370 0.375 0.370 0.380 800,000 298,650 0.3733 0.371 0.366 0.371 0.366 0.376 809,302 0.3690 1.35%
2024-06-27 0 0.370 0.370 0.375 0.360 0.375 1,109,000 408,400 0.3683 0.366 0.366 0.371 0.356 0.371 1,121,895 0.3640 0.00%
2024-06-26 0 0.370 0.370 0.380 0.370 0.400 620,000 232,700 0.3753 0.366 0.366 0.376 0.366 0.395 627,209 0.3710 0.00%
2024-06-25 0 0.370 0.370 0.375 0.370 0.380 650,000 241,950 0.3722 0.366 0.366 0.371 0.366 0.376 657,558 0.3680 0.00%
2024-06-24 0 0.370 0.370 0.385 0.360 0.390 1,000,000 368,200 0.3682 0.366 0.366 0.381 0.356 0.386 1,011,628 0.3640 -2.63%
2024-06-21 0 0.380 0.380 0.390 0.380 0.390 1,410,000 541,200 0.3838 0.376 0.376 0.386 0.376 0.386 1,426,395 0.3794 0.00%
2024-06-20 0 0.385 0.385 0.390 0.385 0.395 980,000 378,950 0.3867 0.376 0.376 0.381 0.376 0.385 1,004,440 0.3773 -2.53%
2024-06-19 0 0.395 0.390 0.400 0.390 0.400 340,000 133,850 0.3937 0.385 0.381 0.390 0.381 0.390 348,479 0.3841 1.28%
2024-06-18 0 0.390 0.385 0.395 0.385 0.400 720,000 282,800 0.3928 0.381 0.376 0.385 0.376 0.390 737,956 0.3832 0.00%
2024-06-17 0 0.390 0.390 0.395 0.375 0.395 1,400,000 539,750 0.3855 0.381 0.381 0.385 0.366 0.385 1,434,914 0.3762 1.30%
2024-06-14 0 0.385 0.380 0.385 0.365 0.385 760,000 285,500 0.3757 0.376 0.371 0.376 0.356 0.376 778,953 0.3665 4.05%
2024-06-13 0 0.370 0.370 0.375 0.355 0.380 3,980,000 1,438,100 0.3613 0.361 0.361 0.366 0.346 0.371 4,079,256 0.3525 -1.33%
2024-06-12 0 0.375 0.370 0.375 0.370 0.375 540,000 200,850 0.3719 0.366 0.361 0.366 0.361 0.366 553,467 0.3629 0.00%
2024-06-11 0 0.375 0.375 0.385 0.375 0.395 1,790,000 683,000 0.3816 0.366 0.366 0.376 0.366 0.385 1,834,640 0.3723 -3.85%
2024-06-07 0 0.390 0.390 0.400 0.390 0.395 980,000 385,950 0.3938 0.381 0.381 0.390 0.381 0.385 1,004,440 0.3842 -1.27%
2024-06-06 0 0.395 0.395 0.400 0.390 0.415 4,140,000 1,652,950 0.3993 0.385 0.385 0.390 0.381 0.405 4,243,247 0.3895 -3.66%
2024-06-05 0 0.410 0.405 0.410 0.410 0.415 530,000 218,450 0.4122 0.400 0.395 0.400 0.400 0.405 543,218 0.4021 1.23%
2024-06-04 0 0.405 0.405 0.410 0.405 0.420 1,160,000 473,550 0.4082 0.395 0.395 0.400 0.395 0.410 1,188,929 0.3983 -1.22%
2024-06-03 0 0.410 0.410 0.415 0.405 0.410 910,000 371,700 0.4085 0.400 0.400 0.405 0.395 0.400 932,694 0.3985 1.23%
2024-05-31 0 0.405 0.405 0.410 0.405 0.420 2,555,238 1,045,742 0.4093 0.395 0.395 0.400 0.395 0.410 2,618,963 0.3993 -1.22%
2024-05-30 0 0.410 0.410 0.415 0.410 0.415 280,000 114,950 0.4105 0.400 0.400 0.405 0.400 0.405 286,983 0.4005 -1.20%
2024-05-29 0 0.415 0.410 0.415 0.405 0.420 1,480,000 608,850 0.4114 0.405 0.400 0.405 0.395 0.410 1,516,909 0.4014 -1.19%
2024-05-28 0 0.420 0.420 0.430 0.420 0.435 320,000 137,500 0.4297 0.410 0.410 0.420 0.410 0.424 327,980 0.4192 0.00%
2024-05-27 0 0.420 0.420 0.430 0.420 0.425 1,770,000 746,250 0.4216 0.410 0.410 0.420 0.410 0.415 1,814,142 0.4114 -1.18%
2024-05-24 0 0.425 0.420 0.425 0.420 0.430 1,510,000 639,700 0.4236 0.415 0.410 0.415 0.410 0.420 1,547,658 0.4133 -2.30%
2024-05-23 0 0.435 0.430 0.435 0.435 0.445 270,000 117,750 0.4361 0.424 0.420 0.424 0.424 0.434 276,733 0.4255 -1.14%
2024-05-22 0 0.440 0.440 0.450 0.440 0.460 950,000 428,950 0.4515 0.429 0.429 0.439 0.429 0.449 973,692 0.4405 -1.12%
2024-05-21 0 0.445 0.445 0.450 0.430 0.460 1,670,000 739,800 0.4430 0.434 0.434 0.439 0.420 0.449 1,711,648 0.4322 -2.20%
2024-05-20 0 0.455 0.450 0.460 0.450 0.470 1,880,000 863,750 0.4594 0.444 0.439 0.449 0.439 0.459 1,926,885 0.4483 -1.09%
2024-05-17 0 0.460 0.455 0.460 0.440 0.475 4,995,446 2,305,166 0.4615 0.449 0.444 0.449 0.429 0.463 5,120,026 0.4502 4.55%
2024-05-16 0 0.440 0.435 0.445 0.440 0.455 1,710,000 757,550 0.4430 0.429 0.424 0.434 0.429 0.444 1,752,645 0.4322 0.00%
2024-05-14 0 0.440 0.440 0.445 0.435 0.450 1,340,000 588,750 0.4394 0.429 0.429 0.434 0.424 0.439 1,373,418 0.4287 0.00%
2024-05-13 0 0.440 0.435 0.445 0.430 0.440 1,720,000 747,200 0.4344 0.429 0.424 0.434 0.420 0.429 1,762,895 0.4238 1.15%
2024-05-10 0 0.435 0.435 0.440 0.425 0.445 1,480,000 645,300 0.4360 0.424 0.424 0.429 0.415 0.434 1,516,909 0.4254 1.16%
2024-05-09 0 0.430 0.430 0.435 0.415 0.440 1,230,000 524,450 0.4264 0.420 0.420 0.424 0.405 0.429 1,260,675 0.4160 3.61%
2024-05-08 0 0.415 0.415 0.430 0.415 0.440 2,020,000 862,250 0.4269 0.405 0.405 0.420 0.405 0.429 2,070,376 0.4165 -4.60%
2024-05-07 0 0.435 0.435 0.445 0.435 0.445 1,190,000 520,900 0.4377 0.424 0.424 0.434 0.424 0.434 1,219,677 0.4271 1.16%
2024-05-06 0 0.430 0.430 0.440 0.420 0.435 1,190,000 509,300 0.4280 0.420 0.420 0.429 0.410 0.424 1,219,677 0.4176 1.18%
2024-05-03 0 0.425 0.425 0.435 0.425 0.455 2,620,000 1,134,850 0.4331 0.415 0.415 0.424 0.415 0.444 2,685,340 0.4226 -2.30%
2024-05-02 0 0.435 0.435 0.445 0.425 0.445 2,800,000 1,225,350 0.4376 0.424 0.424 0.434 0.415 0.434 2,869,829 0.4270 1.16%
2024-04-30 0 0.430 0.430 0.440 0.430 0.470 6,120,000 2,748,750 0.4491 0.420 0.420 0.429 0.420 0.459 6,272,625 0.4382 0.00%
2024-04-29 0 0.430 0.430 0.440 0.420 0.445 4,480,000 1,957,000 0.4368 0.420 0.420 0.429 0.410 0.434 4,591,726 0.4262 3.61%
2024-04-26 0 0.415 0.415 0.425 0.410 0.425 2,470,000 1,038,450 0.4204 0.405 0.405 0.415 0.400 0.415 2,531,599 0.4102 1.22%
2024-04-25 0 0.410 0.410 0.420 0.410 0.420 1,140,000 472,400 0.4144 0.400 0.400 0.410 0.400 0.410 1,168,430 0.4043 0.00%
2024-04-24 0 0.410 0.410 0.415 0.405 0.415 1,290,000 529,100 0.4102 0.400 0.400 0.405 0.395 0.405 1,322,171 0.4002 -2.38%
2024-04-23 0 0.420 0.410 0.420 0.410 0.425 820,000 339,800 0.4144 0.410 0.400 0.410 0.400 0.415 840,450 0.4043 0.00%
2024-04-22 0 0.420 0.415 0.420 0.415 0.425 460,000 192,550 0.4186 0.410 0.405 0.410 0.405 0.415 471,472 0.4084 2.44%
2024-04-19 0 0.410 0.410 0.415 0.410 0.420 510,000 211,500 0.4147 0.400 0.400 0.405 0.400 0.410 522,719 0.4046 -2.38%
2024-04-18 0 0.420 0.420 0.425 0.415 0.425 1,000,000 420,100 0.4201 0.410 0.410 0.415 0.405 0.415 1,024,939 0.4099 2.44%
2024-04-17 0 0.410 0.410 0.415 0.405 0.425 890,000 370,900 0.4167 0.400 0.400 0.405 0.395 0.415 912,196 0.4066 1.23%
2024-04-16 0 0.405 0.405 0.410 0.405 0.430 1,160,000 481,250 0.4149 0.395 0.395 0.400 0.395 0.420 1,188,929 0.4048 -3.57%
2024-04-15 0 0.420 0.420 0.430 0.420 0.430 1,340,000 568,300 0.4241 0.410 0.410 0.420 0.410 0.420 1,373,418 0.4138 -3.45%
2024-04-12 0 0.435 0.430 0.435 0.425 0.440 1,190,000 515,900 0.4335 0.424 0.420 0.424 0.415 0.429 1,219,677 0.4230 0.00%
2024-04-11 0 0.435 0.435 0.440 0.410 0.440 2,510,000 1,076,050 0.4287 0.424 0.424 0.429 0.400 0.429 2,572,596 0.4183 2.35%
2024-04-10 0 0.425 0.425 0.435 0.425 0.445 2,248,000 966,010 0.4297 0.415 0.415 0.424 0.415 0.434 2,304,062 0.4193 -3.41%
2024-04-09 0 0.440 0.435 0.440 0.410 0.450 5,510,000 2,383,500 0.4326 0.429 0.424 0.429 0.400 0.439 5,647,413 0.4221 7.32%
2024-04-08 0 0.410 0.410 0.415 0.385 0.440 3,190,000 1,313,975 0.4119 0.400 0.400 0.405 0.376 0.429 3,269,555 0.4019 6.49%
2024-04-05 0 0.385 0.385 0.395 0.385 0.395 960,000 372,450 0.3880 0.376 0.376 0.385 0.376 0.385 983,941 0.3785 -2.53%
2024-04-03 0 0.395 0.390 0.400 0.385 0.410 3,010,000 1,185,550 0.3939 0.385 0.381 0.390 0.376 0.400 3,085,066 0.3843 -3.66%
2024-04-02 0 0.410 0.405 0.410 0.405 0.420 2,580,000 1,065,750 0.4131 0.400 0.395 0.400 0.395 0.410 2,644,342 0.4030 -2.38%
2024-03-28 0 0.420 0.420 0.425 0.420 0.475 5,770,000 2,521,750 0.4370 0.410 0.410 0.415 0.410 0.463 5,913,897 0.4264 -11.58%
2024-03-27 0 0.475 0.470 0.475 0.405 0.480 12,950,000 5,850,850 0.4518 0.463 0.459 0.463 0.395 0.468 13,272,957 0.4408 17.28%
2024-03-26 0 0.405 0.400 0.410 0.395 0.420 2,380,000 965,700 0.4058 0.395 0.390 0.400 0.385 0.410 2,439,354 0.3959 0.00%
2024-03-25 0 0.405 0.405 0.410 0.405 0.425 530,000 218,600 0.4125 0.395 0.395 0.400 0.395 0.415 543,218 0.4024 -2.41%
2024-03-22 0 0.415 0.405 0.420 0.390 0.420 5,060,000 2,041,600 0.4035 0.405 0.395 0.410 0.381 0.410 5,186,190 0.3937 2.47%
2024-03-21 0 0.405 0.400 0.405 0.385 0.410 1,080,000 428,150 0.3964 0.395 0.390 0.395 0.376 0.400 1,106,934 0.3868 2.53%
2024-03-20 0 0.395 0.395 0.400 0.390 0.420 1,700,000 678,950 0.3994 0.385 0.385 0.390 0.381 0.410 1,742,396 0.3897 0.00%
2024-03-19 0 0.395 0.395 0.400 0.390 0.415 1,880,000 751,200 0.3996 0.385 0.385 0.390 0.381 0.405 1,926,885 0.3899 -2.47%
2024-03-18 0 0.405 0.410 0.415 0.400 0.425 3,345,487 1,359,912 0.4065 0.395 0.400 0.405 0.390 0.415 3,428,919 0.3966 -3.57%
2024-03-15 0 0.420 0.410 0.425 0.410 0.430 570,000 238,850 0.4190 0.410 0.400 0.415 0.400 0.420 584,215 0.4088 1.20%
2024-03-14 0 0.415 0.405 0.415 0.400 0.420 1,570,000 652,950 0.4159 0.405 0.395 0.405 0.390 0.410 1,609,154 0.4058 2.47%
2024-03-13 0 0.405 0.405 0.415 0.405 0.420 2,690,000 1,108,900 0.4122 0.395 0.395 0.405 0.395 0.410 2,757,085 0.4022 -5.81%
2024-03-12 0 0.430 0.420 0.430 0.395 0.435 2,820,000 1,195,800 0.4240 0.420 0.410 0.420 0.385 0.424 2,890,327 0.4137 7.50%
2024-03-11 0 0.400 0.400 0.410 0.400 0.405 800,000 320,700 0.4009 0.390 0.390 0.400 0.390 0.395 819,951 0.3911 -1.23%
2024-03-08 0 0.405 0.405 0.415 0.405 0.415 1,520,000 623,150 0.4100 0.395 0.395 0.405 0.395 0.405 1,557,907 0.4000 1.25%
2024-03-07 0 0.400 0.395 0.400 0.395 0.415 1,170,000 472,250 0.4036 0.390 0.385 0.390 0.385 0.405 1,199,178 0.3938 -2.44%
2024-03-06 0 0.410 0.410 0.420 0.395 0.420 1,160,000 477,650 0.4118 0.400 0.400 0.410 0.385 0.410 1,188,929 0.4017 3.80%
2024-03-05 0 0.395 0.395 0.400 0.385 0.400 2,130,000 836,950 0.3929 0.385 0.385 0.390 0.376 0.390 2,183,120 0.3834 -2.47%
2024-03-04 0 0.405 0.405 0.415 0.400 0.435 2,930,000 1,217,900 0.4157 0.395 0.395 0.405 0.390 0.424 3,003,071 0.4056 -6.90%
2024-03-01 0 0.435 0.435 0.440 0.430 0.455 2,190,000 969,600 0.4427 0.424 0.424 0.429 0.420 0.444 2,244,616 0.4320 -1.14%
2024-02-29 0 0.440 0.435 0.440 0.430 0.440 799,000 347,585 0.4350 0.429 0.424 0.429 0.420 0.429 818,926 0.4244 1.15%
2024-02-28 0 0.435 0.435 0.440 0.435 0.455 2,390,000 1,061,200 0.4440 0.424 0.424 0.429 0.424 0.444 2,449,604 0.4332 -4.40%
2024-02-27 0 0.455 0.455 0.460 0.440 0.470 3,010,000 1,367,700 0.4544 0.444 0.444 0.449 0.429 0.459 3,085,066 0.4433 3.41%
2024-02-26 0 0.440 0.440 0.445 0.440 0.480 3,420,000 1,536,500 0.4493 0.429 0.429 0.434 0.429 0.468 3,505,291 0.4383 1.15%
2024-02-23 0 0.435 0.435 0.440 0.435 0.480 4,590,000 2,074,400 0.4519 0.424 0.424 0.429 0.424 0.468 4,704,469 0.4409 -8.42%
2024-02-22 0 0.475 0.475 0.480 0.455 0.490 5,400,000 2,532,050 0.4689 0.463 0.463 0.468 0.444 0.478 5,534,670 0.4575 -1.04%
2024-02-21 0 0.480 0.470 0.480 0.465 0.510 5,790,000 2,772,400 0.4788 0.468 0.459 0.468 0.454 0.498 5,934,396 0.4672 -2.04%
2024-02-20 0 0.490 0.490 0.495 0.460 0.540 17,280,000 8,634,200 0.4997 0.478 0.478 0.483 0.449 0.527 17,710,942 0.4875 2.08%
2024-02-19 0 0.480 0.475 0.480 0.380 0.500 33,785,000 15,606,587 0.4619 0.468 0.463 0.468 0.371 0.488 34,627,557 0.4507 28.00%
2024-02-16 0 0.375 0.375 0.380 0.320 0.385 9,149,000 3,301,830 0.3609 0.366 0.366 0.371 0.312 0.376 9,377,165 0.3521 20.97%
2024-02-15 0 0.310 0.310 0.320 0.310 0.335 670,000 212,950 0.3178 0.302 0.302 0.312 0.302 0.327 686,709 0.3101 -1.59%
2024-02-14 0 0.315 0.315 0.320 0.300 0.320 590,000 184,600 0.3129 0.307 0.307 0.312 0.293 0.312 604,714 0.3053 1.61%
2024-02-09 0 0.310 0.300 0.320 0.290 0.315 3,370,000 1,049,350 0.3114 0.302 0.293 0.312 0.283 0.307 3,454,044 0.3038 0.00%
2024-02-08 0 0.310 0.310 0.315 0.300 0.315 880,000 273,050 0.3103 0.302 0.302 0.307 0.293 0.307 901,946 0.3027 1.64%
2024-02-07 0 0.305 0.305 0.310 0.305 0.320 570,000 177,700 0.3118 0.298 0.298 0.302 0.298 0.312 584,215 0.3042 -3.17%
2024-02-06 0 0.315 0.310 0.320 0.300 0.320 2,400,000 751,650 0.3132 0.307 0.302 0.312 0.293 0.312 2,459,853 0.3056 5.00%
2024-02-05 0 0.300 0.290 0.300 0.290 0.300 1,500,000 443,300 0.2955 0.293 0.283 0.293 0.283 0.293 1,537,408 0.2883 3.45%
2024-02-02 0 0.290 0.290 0.295 0.290 0.325 6,590,000 1,994,000 0.3026 0.283 0.283 0.288 0.283 0.317 6,754,347 0.2952 -9.38%
2024-02-01 0 0.320 0.320 0.325 0.315 0.330 1,130,000 362,100 0.3204 0.312 0.312 0.317 0.307 0.322 1,158,181 0.3126 3.23%
2024-01-31 0 0.310 0.305 0.310 0.305 0.345 2,890,000 923,050 0.3194 0.302 0.298 0.302 0.298 0.337 2,962,073 0.3116 -7.46%
2024-01-30 0 0.335 0.335 0.345 0.335 0.355 660,000 225,000 0.3409 0.327 0.327 0.337 0.327 0.346 676,460 0.3326 -4.29%
2024-01-29 0 0.350 0.340 0.350 0.335 0.350 930,000 321,300 0.3455 0.341 0.332 0.341 0.327 0.341 953,193 0.3371 2.94%
2024-01-26 0 0.340 0.335 0.345 0.335 0.350 940,000 320,700 0.3412 0.332 0.327 0.337 0.327 0.341 963,442 0.3329 1.49%
2024-01-25 0 0.335 0.335 0.340 0.325 0.340 1,130,000 378,150 0.3346 0.327 0.327 0.332 0.317 0.332 1,158,181 0.3265 3.08%
2024-01-24 0 0.325 0.320 0.325 0.325 0.355 6,320,106 2,102,984 0.3327 0.317 0.312 0.317 0.317 0.346 6,477,722 0.3246 -5.80%
2024-01-23 0 0.345 0.345 0.350 0.335 0.350 713,000 245,860 0.3448 0.337 0.337 0.341 0.327 0.341 730,781 0.3364 1.47%
2024-01-22 0 0.340 0.335 0.340 0.335 0.365 1,760,000 605,950 0.3443 0.332 0.327 0.332 0.327 0.356 1,803,892 0.3359 -5.56%
2024-01-19 0 0.360 0.355 0.360 0.355 0.370 500,000 179,050 0.3581 0.351 0.346 0.351 0.346 0.361 512,469 0.3494 -2.70%
2024-01-18 0 0.370 0.360 0.370 0.355 0.370 630,000 225,750 0.3583 0.361 0.351 0.361 0.346 0.361 645,711 0.3496 4.23%
2024-01-17 0 0.355 0.355 0.360 0.355 0.375 1,940,000 701,450 0.3616 0.346 0.346 0.351 0.346 0.366 1,988,381 0.3528 -8.97%
2024-01-16 0 0.390 0.375 0.390 0.370 0.390 517,229 195,747 0.3785 0.381 0.366 0.381 0.361 0.381 530,128 0.3692 2.63%
2024-01-15 0 0.380 0.365 0.380 0.370 0.390 1,590,000 606,100 0.3812 0.371 0.356 0.371 0.361 0.381 1,629,653 0.3719 -1.30%
2024-01-12 0 0.385 0.380 0.385 0.380 0.395 570,000 220,400 0.3867 0.376 0.371 0.376 0.371 0.385 584,215 0.3773 0.00%
2024-01-11 0 0.385 0.380 0.395 0.375 0.390 780,000 301,400 0.3864 0.376 0.371 0.385 0.366 0.381 799,452 0.3770 2.67%
2024-01-10 0 0.375 0.375 0.380 0.360 0.375 950,000 354,200 0.3728 0.366 0.366 0.371 0.351 0.366 973,692 0.3638 4.17%
2024-01-09 0 0.360 0.350 0.375 0.350 0.400 3,660,000 1,375,700 0.3759 0.351 0.341 0.366 0.341 0.390 3,751,276 0.3667 -8.86%
2024-01-08 0 0.395 0.395 0.400 0.395 0.440 970,000 385,800 0.3977 0.385 0.385 0.390 0.385 0.429 994,191 0.3881 -1.25%
2024-01-05 0 0.400 0.395 0.410 0.400 0.410 230,000 92,600 0.4026 0.390 0.385 0.400 0.390 0.400 235,736 0.3928 -2.44%
2024-01-04 0 0.410 0.405 0.415 0.395 0.410 900,000 360,800 0.4009 0.400 0.395 0.405 0.385 0.400 922,445 0.3911 3.80%
2024-01-03 0 0.395 0.395 0.400 0.390 0.400 490,000 194,850 0.3977 0.385 0.385 0.390 0.381 0.390 502,220 0.3880 -3.66%
2024-01-02 0 0.410 0.405 0.410 0.405 0.420 940,000 387,950 0.4127 0.400 0.395 0.400 0.395 0.410 963,442 0.4027 -1.20%
2023-12-29 0 0.415 0.415 0.420 0.400 0.420 1,920,000 786,800 0.4098 0.405 0.405 0.410 0.390 0.410 1,967,882 0.3998 1.22%
2023-12-28 0 0.410 0.410 0.415 0.360 0.410 5,680,000 2,180,050 0.3838 0.400 0.400 0.405 0.351 0.400 5,821,652 0.3745 12.33%
2023-12-27 0 0.365 0.365 0.375 0.365 0.380 2,650,000 978,200 0.3691 0.356 0.356 0.366 0.356 0.371 2,716,088 0.3602 -1.35%
2023-12-22 0 0.370 0.370 0.380 0.370 0.395 5,190,000 1,967,850 0.3792 0.361 0.361 0.371 0.361 0.385 5,319,432 0.3699 -3.90%
2023-12-21 0 0.385 0.380 0.385 0.375 0.400 4,070,000 1,568,900 0.3855 0.376 0.371 0.376 0.366 0.390 4,171,501 0.3761 -1.28%
2023-12-20 0 0.390 0.385 0.400 0.385 0.430 4,970,000 1,989,218 0.4002 0.381 0.376 0.390 0.376 0.420 5,093,946 0.3905 0.00%
2023-12-19 0 0.390 0.390 0.400 0.385 0.400 1,790,000 704,900 0.3938 0.381 0.381 0.390 0.376 0.390 1,834,640 0.3842 -3.70%
2023-12-18 0 0.405 0.400 0.410 0.400 0.420 1,453,118 588,712 0.4051 0.395 0.390 0.400 0.390 0.410 1,489,357 0.3953 -3.57%
2023-12-15 0 0.420 0.415 0.420 0.415 0.430 2,122,000 892,900 0.4208 0.410 0.405 0.410 0.405 0.420 2,174,920 0.4105 1.20%
2023-12-14 0 0.415 0.415 0.425 0.410 0.445 1,900,000 813,850 0.4283 0.405 0.405 0.415 0.400 0.434 1,947,384 0.4179 0.00%
2023-12-13 0 0.415 0.410 0.430 0.405 0.420 1,580,000 643,750 0.4074 0.405 0.400 0.420 0.395 0.410 1,619,403 0.3975 2.47%
2023-12-12 0 0.405 0.405 0.410 0.405 0.415 1,120,000 458,200 0.4091 0.395 0.395 0.400 0.395 0.405 1,147,931 0.3992 0.00%
2023-12-11 0 0.405 0.405 0.410 0.395 0.420 3,310,000 1,347,350 0.4071 0.395 0.395 0.400 0.385 0.410 3,392,547 0.3971 -3.57%
2023-12-08 0 0.420 0.420 0.425 0.420 0.445 2,860,000 1,219,150 0.4263 0.410 0.410 0.415 0.410 0.434 2,931,325 0.4159 -5.62%
2023-12-07 0 0.445 0.435 0.445 0.430 0.475 5,180,000 2,297,700 0.4436 0.434 0.424 0.434 0.420 0.463 5,309,183 0.4328 -6.32%
2023-12-06 0 0.475 0.475 0.480 0.470 0.480 960,000 456,450 0.4755 0.463 0.463 0.468 0.459 0.468 983,941 0.4639 0.00%
2023-12-05 0 0.475 0.475 0.480 0.475 0.495 2,550,000 1,235,750 0.4846 0.463 0.463 0.468 0.463 0.483 2,613,594 0.4728 -3.06%
2023-12-04 0 0.490 0.490 0.495 0.490 0.510 4,950,000 2,470,000 0.4990 0.478 0.478 0.483 0.478 0.498 5,073,447 0.4868 -2.00%
2023-12-01 0 0.500 0.500 0.510 0.500 0.510 1,310,000 660,400 0.5041 0.488 0.488 0.498 0.488 0.498 1,342,670 0.4919 -1.96%
2023-11-30 0 0.510 0.500 0.510 0.500 0.530 9,459,750 4,830,380 0.5106 0.498 0.488 0.498 0.488 0.517 9,695,665 0.4982 0.00%
2023-11-29 0 0.510 0.500 0.520 0.510 0.520 1,760,000 902,000 0.5125 0.498 0.488 0.507 0.498 0.507 1,803,892 0.5000 -1.92%
2023-11-28 0 0.520 0.520 0.530 0.510 0.530 3,300,000 1,720,500 0.5214 0.507 0.507 0.517 0.498 0.517 3,382,298 0.5087 -1.89%
2023-11-27 0 0.530 0.530 0.540 0.520 0.550 1,750,000 936,100 0.5349 0.517 0.517 0.527 0.507 0.537 1,793,643 0.5219 -1.85%
2023-11-24 0 0.540 0.540 0.550 0.540 0.570 2,400,000 1,318,900 0.5495 0.527 0.527 0.537 0.527 0.556 2,459,853 0.5362 -5.26%
2023-11-23 0 0.570 0.560 0.580 0.550 0.580 1,870,000 1,061,900 0.5679 0.556 0.546 0.566 0.537 0.566 1,916,636 0.5540 3.64%
2023-11-22 0 0.550 0.560 0.570 0.540 0.560 1,420,000 784,900 0.5527 0.537 0.546 0.556 0.527 0.546 1,455,413 0.5393 0.00%
2023-11-21 0 0.550 0.550 0.570 0.550 0.580 1,670,000 943,300 0.5649 0.537 0.537 0.556 0.537 0.566 1,711,648 0.5511 -5.17%
2023-11-20 0 0.580 0.580 0.590 0.550 0.600 7,860,000 4,573,100 0.5818 0.566 0.566 0.576 0.537 0.585 8,056,019 0.5677 9.43%
2023-11-17 0 0.530 0.520 0.540 0.510 0.530 1,030,000 537,600 0.5219 0.517 0.507 0.527 0.498 0.517 1,055,687 0.5092 3.92%
2023-11-16 0 0.510 0.510 0.520 0.510 0.530 550,000 286,500 0.5209 0.498 0.498 0.507 0.498 0.517 563,716 0.5082 -1.92%
2023-11-15 0 0.520 0.520 0.530 0.510 0.530 702,819 366,537 0.5215 0.507 0.507 0.517 0.498 0.517 720,346 0.5088 1.96%
2023-11-14 0 0.510 0.510 0.520 0.510 0.520 790,000 403,800 0.5111 0.498 0.498 0.507 0.498 0.507 809,702 0.4987 -1.92%
2023-11-13 0 0.520 0.510 0.530 0.510 0.530 1,150,000 597,300 0.5194 0.507 0.498 0.517 0.498 0.517 1,178,680 0.5068 -1.89%
2023-11-10 0 0.530 0.520 0.530 0.500 0.530 1,340,000 684,300 0.5107 0.517 0.507 0.517 0.488 0.517 1,373,418 0.4982 1.92%
2023-11-09 0 0.520 0.510 0.530 0.490 0.550 13,330,000 6,785,750 0.5091 0.507 0.498 0.517 0.478 0.537 13,662,434 0.4967 -7.14%
2023-11-08 0 0.560 0.550 0.570 0.550 0.570 710,000 398,600 0.5614 0.546 0.537 0.556 0.537 0.556 727,707 0.5477 0.00%
2023-11-07 0 0.560 0.560 0.570 0.560 0.580 500,000 285,400 0.5708 0.546 0.546 0.556 0.546 0.566 512,469 0.5569 -3.45%
2023-11-06 0 0.580 0.570 0.580 0.540 0.630 5,244,000 3,047,960 0.5812 0.566 0.556 0.566 0.527 0.615 5,374,779 0.5671 9.43%
2023-11-03 0 0.530 0.530 0.550 0.510 0.550 1,440,000 767,700 0.5331 0.517 0.517 0.537 0.498 0.537 1,475,912 0.5202 3.92%
2023-11-02 0 0.510 0.510 0.530 0.510 0.530 930,000 487,200 0.5239 0.498 0.498 0.517 0.498 0.517 953,193 0.5111 -3.77%
2023-11-01 0 0.530 0.520 0.530 0.520 0.530 380,000 199,300 0.5245 0.517 0.507 0.517 0.507 0.517 389,477 0.5117 0.00%
2023-10-31 0 0.530 0.520 0.530 0.520 0.540 160,000 84,100 0.5256 0.517 0.507 0.517 0.507 0.527 163,990 0.5128 -1.85%
2023-10-30 0 0.540 0.540 0.550 0.540 0.550 280,000 152,000 0.5429 0.527 0.527 0.537 0.527 0.537 286,983 0.5296 0.00%
2023-10-27 0 0.540 0.540 0.550 0.520 0.540 630,000 333,200 0.5289 0.527 0.527 0.537 0.507 0.527 645,711 0.5160 3.85%
2023-10-26 0 0.520 0.520 0.530 0.520 0.530 350,000 182,400 0.5211 0.507 0.507 0.517 0.507 0.517 358,729 0.5085 0.00%
2023-10-25 0 0.520 0.520 0.530 0.520 0.550 455,000 241,050 0.5298 0.507 0.507 0.517 0.507 0.537 466,347 0.5169 0.00%
2023-10-24 0 0.520 0.510 0.520 0.510 0.520 1,020,000 522,700 0.5125 0.507 0.498 0.507 0.498 0.507 1,045,438 0.5000 0.00%
2023-10-20 0 0.520 0.520 0.530 0.520 0.530 640,000 334,500 0.5227 0.507 0.507 0.517 0.507 0.517 655,961 0.5099 -3.70%
2023-10-19 0 0.540 0.530 0.550 0.530 0.560 940,000 510,400 0.5430 0.527 0.517 0.537 0.517 0.546 963,442 0.5298 -3.57%
2023-10-18 0 0.560 0.550 0.560 0.540 0.580 1,520,000 849,500 0.5589 0.546 0.537 0.546 0.527 0.566 1,557,907 0.5453 -3.45%
2023-10-17 0 0.580 0.560 0.580 0.560 0.580 260,000 150,000 0.5769 0.566 0.546 0.566 0.546 0.566 266,484 0.5629 3.57%
2023-10-16 0 0.560 0.550 0.570 0.550 0.560 610,000 339,100 0.5559 0.546 0.537 0.556 0.537 0.546 625,213 0.5424 0.00%
2023-10-13 0 0.560 0.550 0.570 0.550 0.590 680,000 385,800 0.5674 0.546 0.537 0.556 0.537 0.576 696,958 0.5535 -5.08%
2023-10-12 0 0.590 0.580 0.590 0.580 0.610 1,317,000 781,800 0.5936 0.576 0.566 0.576 0.566 0.595 1,349,844 0.5792 3.51%
2023-10-11 0 0.570 0.550 0.570 0.540 0.570 770,000 428,000 0.5558 0.556 0.537 0.556 0.527 0.556 789,203 0.5423 3.64%
2023-10-10 0 0.550 0.540 0.550 0.530 0.550 1,100,000 592,500 0.5386 0.537 0.527 0.537 0.517 0.537 1,127,433 0.5255 3.77%
2023-10-09 0 0.530 0.530 0.550 0.530 0.540 150,000 80,900 0.5393 0.517 0.517 0.537 0.517 0.527 153,741 0.5262 -1.85%
2023-10-06 0 0.540 0.530 0.540 0.530 0.540 120,000 64,700 0.5392 0.527 0.517 0.527 0.517 0.527 122,993 0.5260 0.00%
2023-10-05 0 0.540 0.540 0.560 0.530 0.570 990,000 538,500 0.5439 0.527 0.527 0.546 0.517 0.556 1,014,689 0.5307 1.89%
2023-10-04 0 0.530 0.520 0.530 0.510 0.540 650,000 338,100 0.5202 0.517 0.507 0.517 0.498 0.527 666,210 0.5075 -1.85%
2023-10-03 0 0.540 0.530 0.540 0.530 0.540 390,000 207,100 0.5310 0.527 0.517 0.527 0.517 0.527 399,726 0.5181 -1.82%
2023-09-29 0 0.550 0.550 0.560 0.540 0.570 580,000 325,400 0.5610 0.537 0.537 0.546 0.527 0.556 594,465 0.5474 1.85%
2023-09-28 0 0.540 0.540 0.550 0.530 0.550 970,000 523,200 0.5394 0.527 0.527 0.537 0.517 0.537 994,191 0.5263 -1.82%
2023-09-27 0 0.550 0.540 0.550 0.540 0.550 950,000 519,500 0.5468 0.537 0.527 0.537 0.527 0.537 973,692 0.5335 0.00%
2023-09-26 0 0.550 0.550 0.560 0.550 0.570 410,000 228,700 0.5578 0.537 0.537 0.546 0.537 0.556 420,225 0.5442 0.00%
2023-09-25 0 0.550 0.550 0.560 0.550 0.570 410,000 227,500 0.5549 0.537 0.537 0.546 0.537 0.556 420,225 0.5414 -3.51%
2023-09-22 0 0.570 0.570 0.580 0.550 0.580 1,510,000 853,100 0.5650 0.556 0.556 0.566 0.537 0.566 1,547,658 0.5512 0.00%
2023-09-21 0 0.570 0.560 0.570 0.560 0.570 880,000 498,200 0.5661 0.556 0.546 0.556 0.546 0.556 901,946 0.5524 -1.72%
2023-09-20 0 0.580 0.570 0.590 0.570 0.590 1,805,000 1,048,350 0.5808 0.566 0.556 0.576 0.556 0.576 1,850,015 0.5667 -1.69%
2023-09-19 0 0.590 0.580 0.600 0.590 0.600 783,000 463,900 0.5925 0.576 0.566 0.585 0.576 0.585 802,527 0.5780 0.00%
2023-09-18 0 0.590 0.580 0.600 0.590 0.600 1,030,000 609,400 0.5917 0.576 0.566 0.585 0.576 0.585 1,055,687 0.5773 -1.67%
2023-09-15 0 0.600 0.590 0.610 0.600 0.610 2,354,050 1,416,649 0.6018 0.585 0.576 0.595 0.585 0.595 2,412,757 0.5871 -1.64%
2023-09-14 0 0.610 0.610 0.620 0.600 0.610 520,000 315,500 0.6067 0.595 0.595 0.605 0.585 0.595 532,968 0.5920 0.00%
2023-09-13 0 0.610 0.600 0.610 0.600 0.620 2,000,000 1,215,800 0.6079 0.595 0.585 0.595 0.585 0.605 2,049,878 0.5931 -1.61%
2023-09-12 0 0.620 0.610 0.620 0.610 0.630 2,220,000 1,381,700 0.6224 0.605 0.595 0.605 0.595 0.615 2,275,364 0.6072 -1.59%
2023-09-11 0 0.630 0.620 0.640 0.620 0.640 1,990,080 1,243,050 0.6246 0.615 0.605 0.624 0.605 0.624 2,039,710 0.6094 0.00%
2023-09-07 0 0.630 0.620 0.640 0.620 0.660 2,430,000 1,539,800 0.6337 0.615 0.605 0.624 0.605 0.644 2,490,601 0.6182 -3.08%
2023-09-06 0 0.650 0.640 0.650 0.640 0.660 1,350,000 876,700 0.6494 0.634 0.624 0.634 0.624 0.644 1,383,667 0.6336 0.00%
2023-09-05 0 0.650 0.640 0.650 0.650 0.670 1,090,000 711,700 0.6529 0.634 0.624 0.634 0.634 0.654 1,117,183 0.6370 -2.99%
2023-09-04 0 0.670 0.660 0.670 0.650 0.670 1,200,000 796,300 0.6636 0.654 0.644 0.654 0.634 0.654 1,229,927 0.6474 3.08%
2023-08-31 0 0.650 0.650 0.660 0.640 0.660 833,100 542,302 0.6509 0.634 0.634 0.644 0.624 0.644 853,877 0.6351 0.00%
2023-08-30 0 0.650 0.650 0.670 0.650 0.670 2,077,500 1,362,925 0.6560 0.634 0.634 0.654 0.634 0.654 2,129,310 0.6401 -2.99%
2023-08-29 0 0.670 0.660 0.670 0.650 0.670 2,930,000 1,936,400 0.6609 0.654 0.644 0.654 0.634 0.654 3,003,071 0.6448 0.00%
2023-08-28 0 0.670 0.670 0.680 0.670 0.700 1,220,000 844,500 0.6922 0.654 0.654 0.663 0.654 0.683 1,250,425 0.6754 0.00%
2023-08-25 0 0.670 0.660 0.670 0.660 0.690 380,000 257,400 0.6774 0.654 0.644 0.654 0.644 0.673 389,477 0.6609 -1.47%
2023-08-24 0 0.680 0.670 0.680 0.650 0.680 808,000 537,660 0.6654 0.663 0.654 0.663 0.634 0.663 828,151 0.6492 3.03%
2023-08-23 0 0.660 0.650 0.670 0.650 0.670 860,000 563,500 0.6552 0.644 0.634 0.654 0.634 0.654 881,447 0.6393 -1.49%
2023-08-22 0 0.670 0.660 0.670 0.650 0.670 1,050,000 692,900 0.6599 0.654 0.644 0.654 0.634 0.654 1,076,186 0.6438 1.52%
2023-08-21 0 0.660 0.650 0.660 0.640 0.680 2,110,000 1,387,300 0.6575 0.644 0.634 0.644 0.624 0.663 2,162,621 0.6415 -2.94%
2023-08-18 0 0.680 0.680 0.690 0.680 0.690 270,000 184,800 0.6844 0.663 0.663 0.673 0.663 0.673 276,733 0.6678 -1.45%
2023-08-17 0 0.690 0.690 0.700 0.680 0.700 1,180,000 815,900 0.6914 0.673 0.673 0.683 0.663 0.683 1,209,428 0.6746 -1.43%
2023-08-16 0 0.700 0.690 0.700 0.690 0.730 990,000 691,600 0.6986 0.683 0.673 0.683 0.673 0.712 1,014,689 0.6816 -1.41%
2023-08-15 0 0.710 0.700 0.720 0.700 0.710 270,000 190,500 0.7056 0.693 0.683 0.702 0.683 0.693 276,733 0.6884 1.43%
2023-08-14 0 0.700 0.700 0.710 0.700 0.720 820,000 582,600 0.7105 0.683 0.683 0.693 0.683 0.702 840,450 0.6932 -2.78%
2023-08-11 0 0.720 0.710 0.720 0.700 0.720 1,670,000 1,178,000 0.7054 0.702 0.693 0.702 0.683 0.702 1,711,648 0.6882 1.41%
2023-08-10 0 0.710 0.710 0.720 0.710 0.720 370,000 263,300 0.7116 0.693 0.693 0.702 0.693 0.702 379,227 0.6943 -1.39%
2023-08-09 0 0.720 0.710 0.730 0.710 0.730 1,300,000 936,100 0.7201 0.702 0.693 0.712 0.693 0.712 1,332,420 0.7026 0.00%
2023-08-08 0 0.720 0.720 0.740 0.720 0.740 1,060,000 775,400 0.7315 0.702 0.702 0.722 0.702 0.722 1,086,435 0.7137 -1.37%
2023-08-07 0 0.730 0.730 0.750 0.730 0.760 1,123,700 836,212 0.7442 0.712 0.712 0.732 0.712 0.742 1,151,724 0.7261 -2.67%
2023-08-04 0 0.750 0.730 0.750 0.730 0.760 980,000 723,000 0.7378 0.732 0.712 0.732 0.712 0.742 1,004,440 0.7198 1.35%
2023-08-03 0 0.740 0.730 0.750 0.730 0.790 1,350,000 1,019,100 0.7549 0.722 0.712 0.732 0.712 0.771 1,383,667 0.7365 -5.13%
2023-08-02 0 0.780 0.770 0.780 0.750 0.780 1,600,000 1,223,600 0.7648 0.761 0.751 0.761 0.732 0.761 1,639,902 0.7461 1.30%
2023-08-01 0 0.770 0.760 0.770 0.760 0.780 2,915,000 2,241,300 0.7689 0.751 0.742 0.751 0.742 0.761 2,987,697 0.7502 2.67%
2023-07-31 0 0.750 0.750 0.770 0.730 0.780 8,060,000 6,134,300 0.7611 0.732 0.732 0.751 0.712 0.761 8,261,007 0.7426 4.17%
2023-07-28 0 0.720 0.710 0.730 0.720 0.750 2,260,000 1,663,800 0.7362 0.702 0.693 0.712 0.702 0.732 2,316,362 0.7183 -1.37%
2023-07-27 0 0.730 0.730 0.740 0.720 0.740 3,762,822 2,759,103 0.7333 0.712 0.712 0.722 0.702 0.722 3,856,662 0.7154 2.82%
2023-07-26 0 0.710 0.700 0.710 0.700 0.710 1,040,000 731,500 0.7034 0.693 0.683 0.693 0.683 0.693 1,065,936 0.6863 0.00%
2023-07-25 0 0.710 0.700 0.710 0.680 0.710 2,099,600 1,446,958 0.6892 0.693 0.683 0.693 0.663 0.693 2,151,962 0.6724 5.97%
2023-07-24 0 0.670 0.670 0.690 0.670 0.710 1,330,000 900,800 0.6773 0.654 0.654 0.673 0.654 0.693 1,363,169 0.6608 -2.90%
2023-07-21 0 0.690 0.680 0.690 0.670 0.710 1,354,000 919,480 0.6791 0.673 0.663 0.673 0.654 0.693 1,387,767 0.6626 0.00%
2023-07-20 0 0.690 0.680 0.690 0.690 0.740 2,840,000 2,004,700 0.7059 0.673 0.663 0.673 0.673 0.722 2,910,826 0.6887 -6.76%
2023-07-19 0 0.740 0.730 0.740 0.700 0.740 2,410,000 1,702,400 0.7064 0.722 0.712 0.722 0.683 0.722 2,470,103 0.6892 4.23%
2023-07-18 0 0.710 0.710 0.720 0.710 0.720 555,000 394,150 0.7102 0.693 0.693 0.702 0.693 0.702 568,841 0.6929 0.00%
2023-07-14 0 0.710 0.710 0.720 0.710 0.720 800,000 572,000 0.7150 0.693 0.693 0.702 0.693 0.702 819,951 0.6976 -1.39%
2023-07-13 0 0.720 0.710 0.720 0.710 0.730 811,000 581,890 0.7175 0.702 0.693 0.702 0.693 0.712 831,225 0.7000 1.41%
2023-07-12 0 0.710 0.710 0.730 0.710 0.740 920,000 668,800 0.7270 0.693 0.693 0.712 0.693 0.722 942,944 0.7093 -1.39%
2023-07-11 0 0.720 0.710 0.730 0.720 0.730 620,000 447,500 0.7218 0.702 0.693 0.712 0.702 0.712 635,462 0.7042 1.41%
2023-07-10 0 0.710 0.700 0.720 0.700 0.730 310,000 221,100 0.7132 0.693 0.683 0.702 0.683 0.712 317,731 0.6959 1.43%
2023-07-07 0 0.700 0.700 0.720 0.700 0.720 775,000 548,700 0.7080 0.683 0.683 0.702 0.683 0.702 794,328 0.6908 -2.78%
2023-07-06 0 0.720 0.710 0.730 0.710 0.730 540,000 386,900 0.7165 0.702 0.693 0.712 0.693 0.712 553,467 0.6990 -2.70%
2023-07-05 0 0.740 0.730 0.750 0.730 0.750 240,000 177,500 0.7396 0.722 0.712 0.732 0.712 0.732 245,985 0.7216 -1.33%
2023-07-04 0 0.750 0.740 0.750 0.740 0.760 330,000 246,200 0.7461 0.732 0.722 0.732 0.722 0.742 338,230 0.7279 0.00%
2023-07-03 0 0.750 0.750 0.760 0.720 0.760 2,530,000 1,899,300 0.7507 0.732 0.732 0.742 0.702 0.742 2,593,095 0.7324 4.17%
2023-06-30 0 0.720 0.710 0.720 0.710 0.720 1,400,000 1,004,500 0.7175 0.702 0.693 0.702 0.693 0.702 1,434,914 0.7000 2.86%
2023-06-29 0 0.700 0.690 0.700 0.690 0.700 570,000 394,500 0.6921 0.683 0.673 0.683 0.673 0.683 584,215 0.6753 0.00%
2023-06-28 0 0.700 0.700 0.710 0.700 0.710 900,000 630,900 0.7010 0.683 0.683 0.693 0.683 0.693 922,445 0.6839 -1.41%
2023-06-27 0 0.710 0.700 0.720 0.700 0.720 610,000 431,400 0.7072 0.693 0.683 0.702 0.683 0.702 625,213 0.6900 0.00%
2023-06-26 0 0.710 0.710 0.720 0.710 0.740 660,000 477,400 0.7233 0.693 0.693 0.702 0.693 0.722 676,460 0.7057 1.43%
2023-06-23 0 0.700 0.700 0.710 0.700 0.720 400,000 281,600 0.7040 0.683 0.683 0.693 0.683 0.702 409,976 0.6869 -2.78%
2023-06-21 0 0.720 0.710 0.720 0.720 0.740 480,000 347,700 0.7244 0.702 0.693 0.702 0.702 0.722 491,971 0.7067 -2.70%
2023-06-20 0 0.740 0.730 0.750 0.740 0.750 750,000 558,600 0.7448 0.722 0.712 0.732 0.722 0.732 768,704 0.7267 -1.33%
2023-06-19 0 0.750 0.740 0.760 0.750 0.770 850,000 641,800 0.7551 0.732 0.722 0.742 0.732 0.751 871,198 0.7367 -2.60%
2023-06-16 0 0.770 0.750 0.770 0.760 0.780 1,710,000 1,314,100 0.7685 0.751 0.732 0.751 0.742 0.761 1,752,645 0.7498 1.32%
2023-06-15 0 0.760 0.740 0.760 0.730 0.760 1,064,338 798,353 0.7501 0.742 0.722 0.742 0.712 0.742 1,090,881 0.7318 1.74%
2023-06-14 0 0.750 0.750 0.760 0.740 0.760 820,000 617,300 0.7528 0.729 0.729 0.739 0.719 0.739 843,825 0.7315 1.35%
2023-06-13 0 0.740 0.740 0.750 0.730 0.750 870,000 649,900 0.7470 0.719 0.719 0.729 0.709 0.729 895,278 0.7259 0.00%
2023-06-12 0 0.740 0.730 0.750 0.730 0.770 1,090,000 815,700 0.7483 0.719 0.709 0.729 0.709 0.748 1,121,670 0.7272 -1.33%
2023-06-09 0 0.750 0.750 0.760 0.740 0.770 1,240,000 942,100 0.7598 0.729 0.729 0.739 0.719 0.748 1,276,028 0.7383 2.74%
2023-06-08 0 0.730 0.720 0.730 0.730 0.760 490,000 360,300 0.7353 0.709 0.700 0.709 0.709 0.739 504,237 0.7145 -2.67%
2023-06-07 0 0.750 0.750 0.760 0.740 0.750 164,000 122,660 0.7479 0.729 0.729 0.739 0.719 0.729 168,765 0.7268 1.35%
2023-06-06 0 0.740 0.740 0.750 0.740 0.780 1,200,000 913,400 0.7612 0.719 0.719 0.729 0.719 0.758 1,234,866 0.7397 -1.33%
2023-06-05 0 0.750 0.750 0.760 0.700 0.790 3,000,000 2,247,900 0.7493 0.729 0.729 0.739 0.680 0.768 3,087,165 0.7281 7.14%
2023-06-02 0 0.700 0.700 0.710 0.700 0.720 760,000 539,100 0.7093 0.680 0.680 0.690 0.680 0.700 782,082 0.6893 0.00%
2023-06-01 0 0.700 0.690 0.700 0.680 0.700 520,000 358,700 0.6898 0.680 0.671 0.680 0.661 0.680 535,109 0.6703 4.48%
2023-05-31 0 0.670 0.670 0.680 0.670 0.710 1,500,000 1,008,570 0.6724 0.651 0.651 0.661 0.651 0.690 1,543,583 0.6534 -2.90%
2023-05-30 0 0.690 0.690 0.720 0.660 0.720 580,000 406,440 0.7008 0.671 0.671 0.700 0.641 0.700 596,852 0.6810 1.47%
2023-05-29 0 0.680 0.680 0.690 0.680 0.720 844,500 589,920 0.6985 0.661 0.661 0.671 0.661 0.700 869,037 0.6788 -1.45%
2023-05-25 0 0.690 0.690 0.720 0.690 0.730 980,000 692,995 0.7071 0.671 0.671 0.700 0.671 0.709 1,008,474 0.6872 -5.48%
2023-05-24 0 0.730 0.720 0.740 0.720 0.740 560,000 411,150 0.7342 0.709 0.700 0.719 0.700 0.719 576,271 0.7135 0.00%
2023-05-23 0 0.730 0.720 0.740 0.720 0.770 1,050,000 777,170 0.7402 0.709 0.700 0.719 0.700 0.748 1,080,508 0.7193 -6.41%
2023-05-22 0 0.780 0.760 0.780 0.730 0.790 1,260,000 946,300 0.7510 0.758 0.739 0.758 0.709 0.768 1,296,609 0.7298 5.41%
2023-05-19 0 0.740 0.730 0.740 0.720 0.750 770,000 564,700 0.7334 0.719 0.709 0.719 0.700 0.729 792,372 0.7127 -2.63%
2023-05-18 0 0.760 0.750 0.760 0.750 0.770 480,000 363,000 0.7563 0.739 0.729 0.739 0.729 0.748 493,946 0.7349 0.00%
2023-05-17 0 0.760 0.750 0.760 0.750 0.760 1,080,000 813,800 0.7535 0.739 0.729 0.739 0.729 0.739 1,111,379 0.7322 -2.56%
2023-05-16 0 0.780 0.760 0.770 0.750 0.800 690,000 531,100 0.7697 0.758 0.739 0.748 0.729 0.777 710,048 0.7480 1.30%
2023-05-15 0 0.770 0.760 0.770 0.750 0.780 840,000 637,100 0.7585 0.748 0.739 0.748 0.729 0.758 864,406 0.7370 1.32%
2023-05-12 0 0.760 0.750 0.760 0.750 0.770 850,000 640,700 0.7538 0.739 0.729 0.739 0.729 0.748 874,697 0.7325 1.33%
2023-05-11 0 0.750 0.730 0.750 0.730 0.750 1,070,000 784,700 0.7334 0.729 0.709 0.729 0.709 0.729 1,101,089 0.7127 0.00%
2023-05-10 0 0.750 0.740 0.760 0.730 0.760 680,000 507,300 0.7460 0.729 0.719 0.739 0.709 0.739 699,757 0.7250 -1.32%
2023-05-09 0 0.760 0.750 0.770 0.760 0.780 791,000 606,570 0.7668 0.739 0.729 0.748 0.739 0.758 813,983 0.7452 -1.30%
2023-05-08 0 0.770 0.770 0.780 0.770 0.790 950,000 740,200 0.7792 0.748 0.748 0.758 0.748 0.768 977,602 0.7572 0.00%
2023-05-05 0 0.770 0.770 0.780 0.750 0.780 1,660,000 1,258,500 0.7581 0.748 0.748 0.758 0.729 0.758 1,708,231 0.7367 2.67%
2023-05-04 0 0.750 0.740 0.760 0.740 0.760 1,017,518 764,339 0.7512 0.729 0.719 0.739 0.719 0.739 1,047,082 0.7300 1.35%
2023-05-03 0 0.740 0.740 0.750 0.730 0.760 970,000 719,600 0.7419 0.719 0.719 0.729 0.709 0.739 998,183 0.7209 -2.63%
2023-05-02 0 0.760 0.760 0.770 0.760 0.820 3,180,000 2,489,500 0.7829 0.739 0.739 0.748 0.739 0.797 3,272,395 0.7608 -3.80%
2023-04-28 0 0.790 0.790 0.800 0.780 0.800 870,000 683,500 0.7856 0.768 0.768 0.777 0.758 0.777 895,278 0.7635 1.28%
2023-04-27 0 0.780 0.780 0.790 0.780 0.790 600,000 468,700 0.7812 0.758 0.758 0.768 0.758 0.768 617,433 0.7591 -2.50%
2023-04-26 0 0.800 0.790 0.800 0.780 0.810 700,000 551,700 0.7881 0.777 0.768 0.777 0.758 0.787 720,339 0.7659 2.56%
2023-04-25 0 0.780 0.760 0.780 0.760 0.780 740,000 569,300 0.7693 0.758 0.739 0.758 0.739 0.758 761,501 0.7476 0.00%
2023-04-24 0 0.780 0.780 0.790 0.770 0.800 910,000 708,800 0.7789 0.758 0.758 0.768 0.748 0.777 936,440 0.7569 0.00%
2023-04-21 0 0.780 0.780 0.790 0.780 0.810 1,670,000 1,317,300 0.7888 0.758 0.758 0.768 0.758 0.787 1,718,522 0.7665 -3.70%
2023-04-20 0 0.810 0.800 0.810 0.800 0.820 540,061 434,568 0.8047 0.787 0.777 0.787 0.777 0.797 555,752 0.7819 0.00%
2023-04-19 0 0.810 0.810 0.820 0.800 0.830 695,000 562,400 0.8092 0.787 0.787 0.797 0.777 0.807 715,193 0.7864 -1.22%
2023-04-18 0 0.820 0.820 0.830 0.820 0.860 580,000 485,300 0.8367 0.797 0.797 0.807 0.797 0.836 596,852 0.8131 -2.38%
2023-04-17 0 0.840 0.830 0.840 0.810 0.850 960,000 794,736 0.8279 0.816 0.807 0.816 0.787 0.826 987,893 0.8045 2.44%
2023-04-14 0 0.820 0.810 0.820 0.810 0.820 1,182,500 964,825 0.8159 0.797 0.787 0.797 0.787 0.797 1,216,858 0.7929 2.50%
2023-04-13 0 0.800 0.790 0.800 0.780 0.810 1,240,000 984,800 0.7942 0.777 0.768 0.777 0.758 0.787 1,276,028 0.7718 -1.23%
2023-04-12 0 0.810 0.800 0.810 0.800 0.810 980,000 790,200 0.8063 0.787 0.777 0.787 0.777 0.787 1,008,474 0.7836 0.00%
2023-04-11 0 0.810 0.810 0.820 0.810 0.820 1,900,000 1,551,000 0.8163 0.787 0.787 0.797 0.787 0.797 1,955,205 0.7933 -1.22%
2023-04-06 0 0.820 0.810 0.820 0.790 0.830 2,210,000 1,784,100 0.8073 0.797 0.787 0.797 0.768 0.807 2,274,212 0.7845 -1.20%
2023-04-04 0 0.830 0.830 0.840 0.810 0.860 1,920,000 1,600,000 0.8333 0.807 0.807 0.816 0.787 0.836 1,975,786 0.8098 -1.19%
2023-04-03 0 0.840 0.820 0.850 0.800 0.880 2,120,000 1,772,800 0.8362 0.816 0.797 0.826 0.777 0.855 2,181,597 0.8126 -2.33%
2023-03-31 0 0.860 0.850 0.870 0.860 0.890 992,000 861,280 0.8682 0.836 0.826 0.845 0.836 0.865 1,020,823 0.8437 -1.15%
2023-03-30 0 0.870 0.860 0.880 0.860 0.870 690,000 597,000 0.8652 0.845 0.836 0.855 0.836 0.845 710,048 0.8408 0.00%
2023-03-29 0 0.870 0.870 0.880 0.870 0.910 780,000 694,600 0.8905 0.845 0.845 0.855 0.845 0.884 802,663 0.8654 -1.14%
2023-03-28 0 0.880 0.870 0.880 0.850 0.890 1,550,360 1,355,284 0.8742 0.855 0.845 0.855 0.826 0.865 1,595,406 0.8495 3.53%
2023-03-27 0 0.850 0.850 0.870 0.840 0.880 1,116,000 955,540 0.8562 0.826 0.826 0.845 0.816 0.855 1,148,425 0.8320 -1.16%
2023-03-24 0 0.860 0.850 0.860 0.850 0.870 450,000 388,000 0.8622 0.836 0.826 0.836 0.826 0.845 463,075 0.8379 -1.15%
2023-03-23 0 0.870 0.840 0.870 0.830 0.870 950,000 799,700 0.8418 0.845 0.816 0.845 0.807 0.845 977,602 0.8180 3.57%
2023-03-22 0 0.840 0.840 0.850 0.840 0.870 1,376,820 1,180,538 0.8574 0.816 0.816 0.826 0.816 0.845 1,416,824 0.8332 1.20%
2023-03-21 0 0.830 0.830 0.840 0.820 0.840 210,000 174,000 0.8286 0.807 0.807 0.816 0.797 0.816 216,102 0.8052 1.22%
2023-03-20 0 0.820 0.820 0.840 0.820 0.840 960,000 799,400 0.8327 0.797 0.797 0.816 0.797 0.816 987,893 0.8092 -1.20%
2023-03-17 0 0.830 0.830 0.840 0.830 0.850 720,000 602,600 0.8369 0.807 0.807 0.816 0.807 0.826 740,920 0.8133 1.22%
2023-03-16 0 0.820 0.810 0.840 0.800 0.840 940,000 778,000 0.8277 0.797 0.787 0.816 0.777 0.816 967,312 0.8043 -2.38%
2023-03-15 0 0.840 0.820 0.840 0.800 0.840 1,440,000 1,184,400 0.8225 0.816 0.797 0.816 0.777 0.816 1,481,839 0.7993 5.00%
2023-03-14 0 0.800 0.800 0.820 0.800 0.840 990,000 802,700 0.8108 0.777 0.777 0.797 0.777 0.816 1,018,764 0.7879 -5.88%
2023-03-13 0 0.850 0.840 0.850 0.820 0.850 1,820,000 1,527,900 0.8395 0.826 0.816 0.826 0.797 0.826 1,872,880 0.8158 0.00%
2023-03-10 0 0.850 0.850 0.860 0.850 0.890 2,230,000 1,922,600 0.8622 0.826 0.826 0.836 0.826 0.865 2,294,793 0.8378 -4.49%
2023-03-09 0 0.890 0.890 0.910 0.880 0.910 1,060,000 948,100 0.8944 0.865 0.865 0.884 0.855 0.884 1,090,798 0.8692 -1.11%
2023-03-08 0 0.900 0.890 0.900 0.890 0.910 1,410,000 1,260,200 0.8938 0.875 0.865 0.875 0.865 0.884 1,450,968 0.8685 -2.17%
2023-03-07 0 0.920 0.900 0.920 0.900 0.930 1,630,000 1,484,700 0.9109 0.894 0.875 0.894 0.875 0.904 1,677,360 0.8851 -1.08%
2023-03-06 0 0.930 0.920 0.930 0.910 0.940 1,000,000 922,800 0.9228 0.904 0.894 0.904 0.884 0.913 1,029,055 0.8967 0.00%
2023-03-03 0 0.930 0.930 0.940 0.920 0.940 1,410,000 1,312,700 0.9310 0.904 0.904 0.913 0.894 0.913 1,450,968 0.9047 -1.06%
2023-03-02 0 0.940 0.930 0.940 0.930 0.980 1,575,000 1,485,150 0.9430 0.913 0.904 0.913 0.904 0.952 1,620,762 0.9163 -4.08%
2023-03-01 0 0.980 0.970 0.980 0.930 0.990 3,520,000 3,358,200 0.9540 0.952 0.943 0.952 0.904 0.962 3,622,274 0.9271 5.38%
2023-02-28 0 0.930 0.910 0.940 0.910 0.930 850,000 779,400 0.9169 0.904 0.884 0.913 0.884 0.904 874,697 0.8911 2.20%
2023-02-27 0 0.910 0.910 0.930 0.910 0.950 880,000 817,100 0.9285 0.884 0.884 0.904 0.884 0.923 905,568 0.9023 -3.19%
2023-02-24 0 0.940 0.930 0.940 0.930 0.950 2,540,000 2,386,300 0.9395 0.913 0.904 0.913 0.904 0.923 2,613,800 0.9130 -3.09%
2023-02-23 0 0.970 0.950 0.970 0.950 0.980 1,210,000 1,165,000 0.9628 0.943 0.923 0.943 0.923 0.952 1,245,157 0.9356 1.04%
2023-02-22 0 0.960 0.960 0.980 0.950 1.080 15,130,000 15,146,500 1.0011 0.933 0.933 0.952 0.923 1.050 15,569,602 0.9728 5.49%
2023-02-21 0 0.910 0.900 0.920 0.900 0.930 1,050,000 963,700 0.9178 0.884 0.875 0.894 0.875 0.904 1,080,508 0.8919 -1.09%
2023-02-20 0 0.920 0.910 0.920 0.900 0.930 1,860,000 1,702,500 0.9153 0.894 0.884 0.894 0.875 0.904 1,914,042 0.8895 -1.08%
2023-02-17 0 0.930 0.920 0.930 0.910 0.930 700,000 646,900 0.9241 0.904 0.894 0.904 0.884 0.904 720,339 0.8980 1.09%
2023-02-16 0 0.920 0.910 0.920 0.910 0.940 1,100,000 1,016,100 0.9237 0.894 0.884 0.894 0.884 0.913 1,131,961 0.8976 1.10%
2023-02-15 0 0.910 0.910 0.920 0.910 0.930 590,000 545,700 0.9249 0.884 0.884 0.894 0.884 0.904 607,142 0.8988 -2.15%
2023-02-14 0 0.930 0.930 0.940 0.900 0.950 2,040,000 1,906,600 0.9346 0.904 0.904 0.913 0.875 0.923 2,099,272 0.9082 1.09%
2023-02-13 0 0.920 0.910 0.920 0.910 0.920 840,000 765,100 0.9108 0.894 0.884 0.894 0.884 0.894 864,406 0.8851 0.00%
2023-02-10 0 0.920 0.910 0.920 0.910 0.950 2,380,000 2,195,100 0.9223 0.894 0.884 0.894 0.884 0.923 2,449,151 0.8963 -3.16%
2023-02-09 0 0.950 0.940 0.950 0.930 0.950 900,000 848,000 0.9422 0.923 0.913 0.923 0.904 0.923 926,150 0.9156 2.15%
2023-02-08 0 0.930 0.920 0.930 0.920 0.940 900,000 836,300 0.9292 0.904 0.894 0.904 0.894 0.913 926,150 0.9030 -1.06%
2023-02-07 0 0.940 0.930 0.950 0.920 0.960 1,190,000 1,112,600 0.9350 0.913 0.904 0.923 0.894 0.933 1,224,575 0.9086 1.08%
2023-02-06 0 0.930 0.920 0.930 0.920 0.960 2,901,800 2,728,010 0.9401 0.904 0.894 0.904 0.894 0.933 2,986,112 0.9136 -5.10%
2023-02-03 0 0.980 0.970 0.990 0.960 0.990 1,582,000 1,539,970 0.9734 0.952 0.943 0.962 0.933 0.962 1,627,965 0.9459 0.00%
2023-02-02 0 0.980 0.970 0.980 0.970 1.020 3,480,000 3,468,400 0.9967 0.952 0.943 0.952 0.943 0.991 3,581,111 0.9685 -2.97%
2023-02-01 0 1.010 1.000 1.010 0.910 1.050 15,960,000 15,819,100 0.9912 0.981 0.972 0.981 0.884 1.020 16,423,718 0.9632 10.99%
2023-01-31 0 0.910 0.910 0.920 0.910 0.940 1,965,000 1,799,550 0.9158 0.884 0.884 0.894 0.884 0.913 2,022,093 0.8899 -2.15%
2023-01-30 0 0.930 0.920 0.940 0.920 1.000 5,339,730 5,106,123 0.9563 0.904 0.894 0.913 0.894 0.972 5,494,876 0.9293 -1.06%
2023-01-27 0 0.940 0.930 0.940 0.910 0.940 1,940,000 1,797,000 0.9263 0.913 0.904 0.913 0.884 0.913 1,996,367 0.9001 2.17%
2023-01-26 0 0.920 0.920 0.930 0.900 0.940 4,188,119 3,863,463 0.9225 0.894 0.894 0.904 0.875 0.913 4,309,805 0.8964 2.22%
2023-01-20 0 0.900 0.890 0.900 0.880 0.900 815,000 727,800 0.8930 0.875 0.865 0.875 0.855 0.875 838,680 0.8678 1.12%
2023-01-19 0 0.890 0.880 0.890 0.870 0.900 580,000 513,900 0.8860 0.865 0.855 0.865 0.845 0.875 596,852 0.8610 -1.11%
2023-01-18 0 0.900 0.880 0.900 0.870 0.900 1,070,000 950,200 0.8880 0.875 0.855 0.875 0.845 0.875 1,101,089 0.8630 2.27%
2023-01-17 0 0.880 0.870 0.890 0.860 0.890 660,000 578,300 0.8762 0.855 0.845 0.865 0.836 0.865 679,176 0.8515 -1.12%
2023-01-16 0 0.890 0.880 0.890 0.880 0.900 1,140,000 1,014,800 0.8902 0.865 0.855 0.865 0.855 0.875 1,173,123 0.8650 0.00%
2023-01-13 0 0.890 0.890 0.900 0.880 0.910 1,089,000 973,160 0.8936 0.865 0.865 0.875 0.855 0.884 1,120,641 0.8684 -1.11%
2023-01-12 0 0.900 0.900 0.910 0.900 0.950 3,320,000 3,076,800 0.9267 0.875 0.875 0.884 0.875 0.923 3,416,463 0.9006 0.00%
2023-01-11 0 0.900 0.890 0.900 0.890 0.940 2,100,000 1,919,800 0.9142 0.875 0.865 0.875 0.865 0.913 2,161,016 0.8884 -4.26%
2023-01-10 0 0.940 0.940 0.950 0.900 0.960 4,180,000 3,909,500 0.9353 0.913 0.913 0.923 0.875 0.933 4,301,450 0.9089 4.44%
2023-01-09 0 0.900 0.900 0.910 0.870 0.910 2,410,000 2,143,800 0.8895 0.875 0.875 0.884 0.845 0.884 2,480,023 0.8644 4.65%
2023-01-06 0 0.860 0.860 0.880 0.860 0.890 930,000 812,100 0.8732 0.836 0.836 0.855 0.836 0.865 957,021 0.8486 -2.27%
2023-01-05 0 0.880 0.880 0.890 0.870 0.910 1,635,000 1,457,300 0.8913 0.855 0.855 0.865 0.845 0.884 1,682,505 0.8661 1.15%
2023-01-04 0 0.870 0.860 0.870 0.830 0.870 1,360,000 1,157,400 0.8510 0.845 0.836 0.845 0.807 0.845 1,399,515 0.8270 1.16%
2023-01-03 0 0.860 0.850 0.860 0.830 0.870 2,060,000 1,752,300 0.8506 0.836 0.826 0.836 0.807 0.845 2,119,853 0.8266 1.18%
2022-12-30 0 0.850 0.840 0.850 0.820 0.860 850,000 717,800 0.8445 0.826 0.816 0.826 0.797 0.836 874,697 0.8206 1.19%
2022-12-29 0 0.840 0.840 0.850 0.830 0.860 1,460,000 1,230,300 0.8427 0.816 0.816 0.826 0.807 0.836 1,502,420 0.8189 -2.33%
2022-12-28 0 0.860 0.850 0.860 0.840 0.880 1,860,000 1,593,200 0.8566 0.836 0.826 0.836 0.816 0.855 1,914,042 0.8324 -2.27%
2022-12-23 0 0.880 0.860 0.880 0.840 0.890 1,253,000 1,085,170 0.8661 0.855 0.836 0.855 0.816 0.865 1,289,406 0.8416 -2.22%
2022-12-22 0 0.900 0.890 0.910 0.880 0.920 1,190,000 1,071,900 0.9008 0.875 0.865 0.884 0.855 0.894 1,224,575 0.8753 2.27%
2022-12-21 0 0.880 0.870 0.880 0.860 0.890 960,000 844,200 0.8794 0.855 0.845 0.855 0.836 0.865 987,893 0.8545 2.33%
2022-12-20 0 0.860 0.860 0.880 0.860 0.910 1,190,000 1,049,600 0.8820 0.836 0.836 0.855 0.836 0.884 1,224,575 0.8571 -2.27%
2022-12-19 0 0.880 0.880 0.900 0.880 0.930 1,425,000 1,282,100 0.8997 0.855 0.855 0.875 0.855 0.904 1,466,403 0.8743 -4.35%
2022-12-16 0 0.920 0.910 0.930 0.910 0.940 1,530,000 1,416,100 0.9256 0.894 0.884 0.904 0.884 0.913 1,574,454 0.8994 0.00%
2022-12-15 0 0.920 0.920 0.940 0.910 0.940 850,000 788,800 0.9280 0.894 0.894 0.913 0.884 0.913 874,697 0.9018 -3.16%
2022-12-14 0 0.950 0.930 0.950 0.930 0.980 1,530,000 1,445,100 0.9445 0.923 0.904 0.923 0.904 0.952 1,574,454 0.9178 0.00%
2022-12-13 0 0.950 0.940 0.950 0.930 0.970 2,020,000 1,919,900 0.9504 0.923 0.913 0.923 0.904 0.943 2,078,691 0.9236 0.00%
2022-12-12 0 0.950 0.950 0.960 0.930 1.010 5,520,000 5,400,100 0.9783 0.923 0.923 0.933 0.904 0.981 5,680,384 0.9507 3.26%
2022-12-09 0 0.920 0.920 0.930 0.910 0.950 3,464,000 3,243,970 0.9365 0.894 0.894 0.904 0.884 0.923 3,564,647 0.9100 0.00%
2022-12-08 0 0.920 0.920 0.940 0.910 0.940 3,780,000 3,513,600 0.9295 0.894 0.894 0.913 0.884 0.913 3,889,828 0.9033 1.10%
2022-12-07 0 0.910 0.930 0.940 0.850 0.960 11,833,200 10,754,400 0.9088 0.884 0.904 0.913 0.826 0.933 12,177,014 0.8832 5.81%
2022-12-06 0 0.860 0.850 0.860 0.840 0.900 2,760,101 2,372,683 0.8596 0.836 0.826 0.836 0.816 0.875 2,840,296 0.8354 0.00%
2022-12-05 0 0.860 0.860 0.870 0.840 0.880 5,220,002 4,484,501 0.8591 0.836 0.836 0.845 0.816 0.855 5,371,669 0.8348 2.38%
2022-12-02 0 0.840 0.830 0.840 0.820 0.850 1,060,002 880,601 0.8308 0.816 0.807 0.816 0.797 0.826 1,090,800 0.8073 0.00%
2022-12-01 0 0.840 0.830 0.840 0.830 0.920 6,490,000 5,673,400 0.8742 0.816 0.807 0.816 0.807 0.894 6,678,567 0.8495 -1.18%
2022-11-30 0 0.850 0.850 0.860 0.780 0.860 6,790,000 5,685,900 0.8374 0.826 0.826 0.836 0.758 0.836 6,987,284 0.8137 6.25%
2022-11-29 0 0.800 0.780 0.800 0.760 0.800 2,720,000 2,120,900 0.7797 0.777 0.758 0.777 0.739 0.777 2,799,030 0.7577 3.90%
2022-11-28 0 0.770 0.760 0.770 0.720 0.770 1,750,000 1,300,000 0.7429 0.748 0.739 0.748 0.700 0.748 1,800,846 0.7219 0.00%
2022-11-25 0 0.770 0.760 0.770 0.760 0.790 710,000 545,400 0.7682 0.748 0.739 0.748 0.739 0.768 730,629 0.7465 -1.28%
2022-11-24 0 0.780 0.770 0.780 0.770 0.800 790,000 619,200 0.7838 0.758 0.748 0.758 0.748 0.777 812,953 0.7617 1.30%
2022-11-23 0 0.770 0.760 0.780 0.750 0.780 860,000 657,400 0.7644 0.748 0.739 0.758 0.729 0.758 884,987 0.7428 0.00%
2022-11-22 0 0.770 0.750 0.770 0.750 0.790 1,040,000 798,200 0.7675 0.748 0.729 0.748 0.729 0.768 1,070,217 0.7458 -2.53%
2022-11-21 0 0.790 0.770 0.790 0.750 0.800 1,030,000 794,600 0.7715 0.768 0.748 0.768 0.729 0.777 1,059,927 0.7497 0.00%
2022-11-18 0 0.790 0.780 0.790 0.750 0.820 1,997,000 1,581,280 0.7918 0.768 0.758 0.768 0.729 0.797 2,055,023 0.7695 -2.47%
2022-11-17 0 0.810 0.800 0.810 0.780 0.820 3,610,000 2,890,100 0.8006 0.787 0.777 0.787 0.758 0.797 3,714,889 0.7780 -2.41%
2022-11-16 0 0.830 0.830 0.840 0.800 0.890 4,420,000 3,716,200 0.8408 0.807 0.807 0.816 0.777 0.865 4,548,423 0.8170 0.00%
2022-11-15 0 0.830 0.820 0.830 0.760 0.830 8,210,000 6,527,179 0.7950 0.807 0.797 0.807 0.739 0.807 8,448,542 0.7726 10.67%
2022-11-14 0 0.750 0.740 0.750 0.720 0.760 4,180,000 3,100,300 0.7417 0.729 0.719 0.729 0.700 0.739 4,301,450 0.7208 4.17%
2022-11-11 0 0.720 0.710 0.720 0.690 0.730 2,960,000 2,103,600 0.7107 0.700 0.690 0.700 0.671 0.709 3,046,003 0.6906 4.35%
2022-11-10 0 0.690 0.680 0.690 0.680 0.710 881,000 607,460 0.6895 0.671 0.661 0.671 0.661 0.690 906,597 0.6700 -4.17%
2022-11-09 0 0.720 0.720 0.730 0.710 0.730 650,000 467,100 0.7186 0.700 0.700 0.709 0.690 0.709 668,886 0.6983 -1.37%
2022-11-08 0 0.730 0.720 0.730 0.720 0.760 2,000,000 1,459,500 0.7298 0.709 0.700 0.709 0.700 0.739 2,058,110 0.7091 -2.67%
2022-11-07 0 0.750 0.740 0.750 0.710 0.750 3,120,000 2,304,800 0.7387 0.729 0.719 0.729 0.690 0.729 3,210,652 0.7179 5.63%
2022-11-04 0 0.710 0.700 0.720 0.680 0.740 5,406,407 3,872,548 0.7163 0.690 0.680 0.700 0.661 0.719 5,563,490 0.6961 4.41%
2022-11-03 0 0.680 0.660 0.690 0.650 0.690 1,022,500 682,275 0.6673 0.661 0.641 0.671 0.632 0.671 1,052,209 0.6484 0.00%
2022-11-02 0 0.680 0.670 0.690 0.640 0.680 690,001 456,800 0.6620 0.661 0.651 0.671 0.622 0.661 710,049 0.6433 3.03%
2022-11-01 0 0.660 0.650 0.660 0.630 0.670 1,326,000 874,780 0.6597 0.641 0.632 0.641 0.612 0.651 1,364,527 0.6411 3.13%
2022-10-31 0 0.640 0.630 0.640 0.630 0.660 600,000 387,200 0.6453 0.622 0.612 0.622 0.612 0.641 617,433 0.6271 0.00%
2022-10-28 0 0.640 0.630 0.650 0.630 0.680 800,000 523,100 0.6539 0.622 0.612 0.632 0.612 0.661 823,244 0.6354 -5.88%
2022-10-27 0 0.680 0.660 0.680 0.670 0.710 1,550,000 1,076,300 0.6944 0.661 0.641 0.661 0.651 0.690 1,595,035 0.6748 0.00%
2022-10-26 0 0.680 0.670 0.680 0.630 0.680 1,520,000 1,008,300 0.6634 0.661 0.651 0.661 0.612 0.661 1,564,164 0.6446 6.25%
2022-10-25 0 0.640 0.620 0.640 0.610 0.650 2,250,000 1,412,500 0.6278 0.622 0.602 0.622 0.593 0.632 2,315,374 0.6101 3.23%
2022-10-24 0 0.620 0.610 0.620 0.610 0.700 3,480,000 2,263,000 0.6503 0.602 0.593 0.602 0.593 0.680 3,581,111 0.6319 -8.82%
2022-10-21 0 0.680 0.680 0.690 0.680 0.700 1,430,000 987,200 0.6903 0.661 0.661 0.671 0.661 0.680 1,471,549 0.6709 -2.86%
2022-10-20 0 0.700 0.700 0.710 0.690 0.720 1,470,000 1,036,400 0.7050 0.680 0.680 0.690 0.671 0.700 1,512,711 0.6851 -2.78%
2022-10-19 0 0.720 0.710 0.720 0.710 0.760 1,572,500 1,139,725 0.7248 0.700 0.690 0.700 0.690 0.739 1,618,189 0.7043 -2.70%
2022-10-18 0 0.740 0.730 0.740 0.710 0.750 1,624,595 1,190,616 0.7329 0.719 0.709 0.719 0.690 0.729 1,671,798 0.7122 4.23%
2022-10-17 0 0.710 0.700 0.710 0.690 0.710 1,440,000 1,014,900 0.7048 0.690 0.680 0.690 0.671 0.690 1,481,839 0.6849 1.43%
2022-10-14 0 0.700 0.700 0.720 0.700 0.730 1,600,000 1,144,900 0.7156 0.680 0.680 0.700 0.680 0.709 1,646,488 0.6954 1.45%
2022-10-13 0 0.690 0.680 0.690 0.690 0.750 2,410,000 1,698,200 0.7046 0.671 0.661 0.671 0.671 0.729 2,480,023 0.6848 -5.48%
2022-10-12 0 0.730 0.730 0.750 0.710 0.760 1,710,000 1,237,900 0.7239 0.709 0.709 0.729 0.690 0.739 1,759,684 0.7035 -1.35%
2022-10-11 0 0.740 0.730 0.740 0.740 0.770 1,340,000 1,003,400 0.7488 0.719 0.709 0.719 0.719 0.748 1,378,934 0.7277 -1.33%
2022-10-10 0 0.750 0.750 0.770 0.750 0.800 1,600,000 1,225,500 0.7659 0.729 0.729 0.748 0.729 0.777 1,646,488 0.7443 -3.85%
2022-10-07 0 0.780 0.780 0.790 0.770 0.790 1,310,000 1,026,900 0.7839 0.758 0.758 0.768 0.748 0.768 1,348,062 0.7618 -3.70%
2022-10-06 0 0.810 0.800 0.820 0.790 0.840 420,000 340,950 0.8118 0.787 0.777 0.797 0.768 0.816 432,203 0.7889 -1.22%
2022-10-05 0 0.820 0.820 0.830 0.810 0.850 2,040,000 1,690,500 0.8287 0.797 0.797 0.807 0.787 0.826 2,099,272 0.8053 6.49%
2022-10-03 0 0.770 0.770 0.780 0.740 0.800 1,100,000 856,600 0.7787 0.748 0.748 0.758 0.719 0.777 1,131,961 0.7567 -1.28%
2022-09-30 0 0.780 0.780 0.800 0.780 0.820 1,450,000 1,154,900 0.7965 0.758 0.758 0.777 0.758 0.797 1,492,130 0.7740 -4.88%
2022-09-29 0 0.820 0.810 0.830 0.800 0.910 3,020,000 2,522,000 0.8351 0.797 0.787 0.807 0.777 0.884 3,107,746 0.8115 -5.75%
2022-09-28 0 0.870 0.860 0.880 0.860 0.920 2,538,750 2,219,500 0.8742 0.845 0.836 0.855 0.836 0.894 2,612,513 0.8496 -5.43%
2022-09-27 0 0.920 0.910 0.930 0.890 0.960 1,200,000 1,091,600 0.9097 0.894 0.884 0.904 0.865 0.933 1,234,866 0.8840 3.37%
2022-09-26 0 0.890 0.880 0.900 0.870 0.900 1,520,000 1,345,500 0.8852 0.865 0.855 0.875 0.845 0.875 1,564,164 0.8602 1.14%
2022-09-23 0 0.880 0.870 0.880 0.840 0.880 1,660,000 1,422,500 0.8569 0.855 0.845 0.855 0.816 0.855 1,708,231 0.8327 0.00%
2022-09-22 0 0.880 0.880 0.890 0.870 0.910 2,375,000 2,104,450 0.8861 0.855 0.855 0.865 0.845 0.884 2,444,006 0.8611 -3.30%
2022-09-21 0 0.910 0.910 0.920 0.900 0.950 2,200,000 2,022,700 0.9194 0.884 0.884 0.894 0.875 0.923 2,263,921 0.8934 -5.21%
2022-09-20 0 0.960 0.960 0.970 0.930 0.980 1,372,000 1,323,060 0.9643 0.933 0.933 0.943 0.904 0.952 1,411,863 0.9371 4.35%
2022-09-19 0 0.920 0.920 0.930 0.900 0.980 2,030,000 1,898,600 0.9353 0.894 0.894 0.904 0.875 0.952 2,088,982 0.9089 -6.12%
2022-09-16 0 0.980 0.970 0.980 0.970 0.990 1,450,000 1,421,068 0.9800 0.952 0.943 0.952 0.943 0.962 1,492,130 0.9524 -1.01%
2022-09-15 0 0.990 0.990 1.000 0.980 1.020 1,420,000 1,414,900 0.9964 0.962 0.962 0.972 0.952 0.991 1,461,258 0.9683 -2.94%
2022-09-14 0 1.020 1.000 1.020 1.000 1.040 1,120,000 1,128,000 1.0071 0.991 0.972 0.991 0.972 1.011 1,152,542 0.9787 -1.92%
2022-09-13 0 1.040 1.020 1.040 1.010 1.050 1,470,000 1,519,200 1.0335 1.011 0.991 1.011 0.981 1.020 1,512,711 1.0043 2.97%
2022-09-09 0 1.010 1.000 1.020 1.000 1.040 2,510,000 2,558,300 1.0192 0.981 0.972 0.991 0.972 1.011 2,582,928 0.9905 1.00%
2022-09-08 0 1.000 1.000 1.010 1.000 1.040 2,196,808 2,226,803 1.0137 0.972 0.972 0.981 0.972 1.011 2,260,636 0.9850 -1.96%
2022-09-07 0 1.020 1.000 1.020 0.980 1.020 1,050,000 1,050,800 1.0008 0.991 0.972 0.991 0.952 0.991 1,080,508 0.9725 2.00%
2022-09-06 0 1.000 0.990 1.000 0.990 1.010 300,000 299,800 0.9993 0.972 0.962 0.972 0.962 0.981 308,717 0.9711 1.01%
2022-09-05 0 0.990 0.990 1.000 0.980 1.010 2,630,000 2,615,400 0.9944 0.962 0.962 0.972 0.952 0.981 2,706,415 0.9664 -1.00%
2022-09-02 0 1.000 1.000 1.010 1.000 1.050 4,060,000 4,112,700 1.0130 0.972 0.972 0.981 0.972 1.020 4,177,963 0.9844 -2.91%
2022-09-01 0 1.030 1.030 1.040 1.030 1.060 1,560,000 1,620,300 1.0387 1.001 1.001 1.011 1.001 1.030 1,605,326 1.0093 -0.96%
2022-08-31 0 1.040 1.030 1.050 1.010 1.060 2,710,507 2,822,701 1.0414 1.011 1.001 1.020 0.981 1.030 2,789,261 1.0120 1.96%
2022-08-30 0 1.020 1.020 1.030 1.010 1.040 750,000 769,100 1.0255 0.991 0.991 1.001 0.981 1.011 771,791 0.9965 -1.92%
2022-08-29 0 1.040 1.040 1.050 1.010 1.050 1,030,000 1,068,200 1.0371 1.011 1.011 1.020 0.981 1.020 1,059,927 1.0078 0.97%
2022-08-26 0 1.030 1.020 1.030 1.020 1.040 520,000 534,500 1.0279 1.001 0.991 1.001 0.991 1.011 535,109 0.9989 0.00%
2022-08-25 0 1.030 1.020 1.030 0.990 1.030 1,840,000 1,860,200 1.0110 1.001 0.991 1.001 0.962 1.001 1,893,461 0.9824 0.98%
2022-08-24 0 1.020 1.020 1.030 1.020 1.050 1,770,000 1,824,100 1.0306 0.991 0.991 1.001 0.991 1.020 1,821,427 1.0015 -4.67%
2022-08-23 0 1.070 1.050 1.070 1.050 1.070 1,250,000 1,322,800 1.0582 1.040 1.020 1.040 1.020 1.040 1,286,319 1.0284 0.00%
2022-08-22 0 1.070 1.060 1.080 1.050 1.090 2,080,000 2,219,100 1.0669 1.040 1.030 1.050 1.020 1.059 2,140,434 1.0368 0.94%
2022-08-19 0 1.060 1.060 1.070 1.040 1.100 2,038,978 2,178,126 1.0682 1.030 1.030 1.040 1.011 1.069 2,098,221 1.0381 1.92%
2022-08-18 0 1.040 1.030 1.050 1.020 1.050 910,000 940,300 1.0333 1.011 1.001 1.020 0.991 1.020 936,440 1.0041 0.97%
2022-08-17 0 1.030 1.030 1.040 1.020 1.040 630,000 648,600 1.0295 1.001 1.001 1.011 0.991 1.011 648,305 1.0005 -0.96%
2022-08-16 0 1.040 1.020 1.040 1.030 1.060 1,370,815 1,424,447 1.0391 1.011 0.991 1.011 1.001 1.030 1,410,644 1.0098 0.00%
2022-08-15 0 1.040 1.030 1.060 1.040 1.070 1,090,000 1,146,300 1.0517 1.011 1.001 1.030 1.011 1.040 1,121,670 1.0220 -2.80%
2022-08-12 0 1.070 1.060 1.070 1.030 1.080 2,500,000 2,631,100 1.0524 1.040 1.030 1.040 1.001 1.050 2,572,638 1.0227 2.88%
2022-08-11 0 1.040 1.030 1.050 1.030 1.050 870,000 904,200 1.0393 1.011 1.001 1.020 1.001 1.020 895,278 1.0100 1.96%
2022-08-10 0 1.020 1.020 1.030 1.010 1.040 1,560,000 1,583,800 1.0153 0.991 0.991 1.001 0.981 1.011 1,605,326 0.9866 -1.92%
2022-08-09 0 1.040 1.040 1.070 1.030 1.070 1,150,000 1,207,000 1.0496 1.011 1.011 1.040 1.001 1.040 1,183,413 1.0199 0.00%
2022-08-08 0 1.040 1.040 1.060 1.040 1.080 920,888 963,188 1.0459 1.011 1.011 1.030 1.011 1.050 947,644 1.0164 -1.89%
2022-08-05 0 1.060 1.050 1.060 1.040 1.060 730,000 769,000 1.0534 1.030 1.020 1.030 1.011 1.030 751,210 1.0237 0.95%
2022-08-04 0 1.050 1.040 1.060 1.040 1.060 1,820,000 1,914,500 1.0519 1.020 1.011 1.030 1.011 1.030 1,872,880 1.0222 1.94%
2022-08-03 0 1.030 1.020 1.030 1.010 1.070 2,540,000 2,643,800 1.0409 1.001 0.991 1.001 0.981 1.040 2,613,800 1.0115 0.00%
2022-08-02 0 1.030 1.020 1.030 1.000 1.080 5,610,000 5,719,900 1.0196 1.001 0.991 1.001 0.972 1.050 5,772,999 0.9908 -4.63%
2022-08-01 0 1.080 1.080 1.090 1.000 1.090 7,320,000 7,668,400 1.0476 1.050 1.050 1.059 0.972 1.059 7,532,683 1.0180 0.93%
2022-07-29 0 1.070 1.060 1.070 1.050 1.110 2,700,000 2,910,600 1.0780 1.040 1.030 1.040 1.020 1.079 2,778,449 1.0476 -2.73%
2022-07-28 0 1.100 1.100 1.120 1.100 1.130 1,590,000 1,769,500 1.1129 1.069 1.069 1.088 1.069 1.098 1,636,197 1.0815 0.00%
2022-07-27 0 1.100 1.100 1.110 1.100 1.130 1,250,000 1,380,600 1.1045 1.069 1.069 1.079 1.069 1.098 1,286,319 1.0733 -1.79%
2022-07-26 0 1.120 1.120 1.130 1.110 1.150 970,000 1,095,000 1.1289 1.088 1.088 1.098 1.079 1.118 998,183 1.0970 -0.88%
2022-07-25 0 1.130 1.110 1.130 1.100 1.130 3,000,000 3,334,800 1.1116 1.098 1.079 1.098 1.069 1.098 3,087,165 1.0802 -0.88%
2022-07-22 0 1.140 1.140 1.150 1.130 1.170 1,330,000 1,536,600 1.1553 1.108 1.108 1.118 1.098 1.137 1,368,643 1.1227 0.00%
2022-07-21 0 1.140 1.140 1.150 1.130 1.160 1,510,000 1,732,700 1.1475 1.108 1.108 1.118 1.098 1.127 1,553,873 1.1151 -2.56%
2022-07-20 0 1.170 1.150 1.170 1.160 1.190 2,320,000 2,716,000 1.1707 1.137 1.118 1.137 1.127 1.156 2,387,408 1.1376 1.74%
2022-07-19 0 1.150 1.150 1.160 1.150 1.190 2,210,000 2,574,000 1.1647 1.118 1.118 1.127 1.118 1.156 2,274,212 1.1318 -4.17%
2022-07-18 0 1.200 1.190 1.200 1.150 1.220 2,370,000 2,825,000 1.1920 1.166 1.156 1.166 1.118 1.186 2,438,860 1.1583 2.56%
2022-07-15 0 1.170 1.150 1.170 1.150 1.200 4,730,000 5,562,300 1.1760 1.137 1.118 1.137 1.118 1.166 4,867,430 1.1428 0.00%
2022-07-14 0 1.170 1.160 1.170 1.130 1.180 3,860,000 4,464,100 1.1565 1.137 1.127 1.137 1.098 1.147 3,972,152 1.1238 2.63%
2022-07-13 0 1.140 1.140 1.150 1.140 1.190 5,390,000 6,225,600 1.1550 1.108 1.108 1.118 1.108 1.156 5,546,607 1.1224 -3.39%
2022-07-12 0 1.180 1.170 1.180 1.160 1.220 5,420,000 6,397,800 1.1804 1.147 1.137 1.147 1.127 1.186 5,577,478 1.1471 -3.28%
2022-07-11 0 1.220 1.220 1.230 1.210 1.280 4,960,000 6,041,800 1.2181 1.186 1.186 1.195 1.176 1.244 5,104,113 1.1837 -2.40%
2022-07-08 0 1.250 1.240 1.260 1.240 1.300 3,550,000 4,493,000 1.2656 1.215 1.205 1.224 1.205 1.263 3,653,145 1.2299 -1.57%
2022-07-07 0 1.270 1.270 1.280 1.200 1.290 6,430,000 8,120,400 1.2629 1.234 1.234 1.244 1.166 1.254 6,616,824 1.2272 4.10%
2022-07-06 0 1.220 1.220 1.240 1.210 1.260 3,770,000 4,638,200 1.2303 1.186 1.186 1.205 1.176 1.224 3,879,537 1.1956 -1.61%
2022-07-05 0 1.240 1.230 1.240 1.220 1.270 4,872,427 6,044,236 1.2405 1.205 1.195 1.205 1.186 1.234 5,013,995 1.2055 -1.59%
2022-07-04 0 1.260 1.260 1.270 1.250 1.280 2,930,000 3,681,900 1.2566 1.224 1.224 1.234 1.215 1.244 3,015,131 1.2211 -2.33%
2022-06-30 0 1.290 1.280 1.290 1.270 1.330 7,560,000 9,744,300 1.2889 1.254 1.244 1.254 1.234 1.292 7,779,656 1.2525 -2.27%
2022-06-29 0 1.320 1.320 1.330 1.300 1.380 9,712,500 12,876,750 1.3258 1.283 1.283 1.292 1.263 1.341 9,994,697 1.2884 -3.65%
2022-06-28 0 1.370 1.360 1.370 1.310 1.390 10,520,000 14,321,800 1.3614 1.331 1.322 1.331 1.273 1.351 10,825,659 1.3229 3.01%
2022-06-27 0 1.330 1.330 1.340 1.330 1.390 8,580,400 11,581,440 1.3498 1.292 1.292 1.302 1.292 1.351 8,829,704 1.3116 0.00%
2022-06-24 0 1.330 1.330 1.340 1.320 1.400 12,379,800 16,810,498 1.3579 1.292 1.292 1.302 1.283 1.360 12,739,495 1.3196 -2.21%
2022-06-23 0 1.360 1.360 1.370 1.280 1.390 19,765,251 26,735,196 1.3526 1.322 1.322 1.331 1.244 1.351 20,339,531 1.3144 7.94%
2022-06-22 0 1.260 1.260 1.270 1.260 1.340 7,665,141 9,938,667 1.2966 1.224 1.224 1.234 1.224 1.302 7,887,852 1.2600 -1.33%
2022-06-21 0 1.280 1.270 1.280 1.260 1.290 4,610,000 5,859,900 1.2711 1.241 1.231 1.241 1.222 1.251 4,755,088 1.2323 1.59%
2022-06-20 0 1.260 1.260 1.270 1.250 1.310 8,315,000 10,590,800 1.2737 1.222 1.222 1.231 1.212 1.270 8,576,694 1.2348 -3.82%
2022-06-17 0 1.310 1.300 1.320 1.270 1.330 6,640,000 8,649,300 1.3026 1.270 1.260 1.280 1.231 1.289 6,848,978 1.2629 2.34%
2022-06-16 0 1.280 1.280 1.290 1.270 1.380 9,710,000 12,884,700 1.3270 1.241 1.241 1.251 1.231 1.338 10,015,598 1.2865 -4.48%
2022-06-15 0 1.340 1.340 1.350 1.340 1.440 23,224,000 31,691,420 1.3646 1.299 1.299 1.309 1.299 1.396 23,954,918 1.3230 -2.90%
2022-06-14 0 1.380 1.380 1.390 1.310 1.410 15,045,000 20,572,400 1.3674 1.338 1.338 1.348 1.270 1.367 15,518,504 1.3257 -1.43%
2022-06-13 0 1.400 1.390 1.400 1.330 1.480 27,851,000 39,375,800 1.4138 1.357 1.348 1.357 1.289 1.435 28,727,542 1.3707 1.45%
2022-06-10 0 1.380 1.370 1.380 1.200 1.380 26,843,000 35,680,970 1.3292 1.338 1.328 1.338 1.163 1.338 27,687,817 1.2887 13.11%
2022-06-09 0 1.220 1.220 1.230 1.220 1.270 7,210,000 8,976,500 1.2450 1.183 1.183 1.192 1.183 1.231 7,436,917 1.2070 -3.17%
2022-06-08 0 1.260 1.260 1.270 1.250 1.320 10,246,000 13,131,420 1.2816 1.222 1.222 1.231 1.212 1.280 10,568,468 1.2425 -0.79%
2022-06-07 0 1.270 1.270 1.280 1.260 1.350 12,105,000 15,487,400 1.2794 1.231 1.231 1.241 1.222 1.309 12,485,975 1.2404 -5.22%
2022-06-06 0 1.340 1.340 1.350 1.330 1.400 12,130,000 16,434,300 1.3548 1.299 1.299 1.309 1.289 1.357 12,511,762 1.3135 -2.90%
2022-06-02 0 1.380 1.370 1.380 1.310 1.410 23,680,000 32,437,300 1.3698 1.338 1.328 1.338 1.270 1.367 24,425,270 1.3280 1.47%
2022-06-01 0 1.360 1.350 1.360 1.250 1.380 33,596,000 44,682,170 1.3300 1.319 1.309 1.319 1.212 1.338 34,653,351 1.2894 7.94%
2022-05-31 0 1.260 1.260 1.270 1.180 1.270 9,118,000 11,171,360 1.2252 1.222 1.222 1.231 1.144 1.231 9,404,967 1.1878 4.13%
2022-05-30 0 1.210 1.190 1.210 1.170 1.240 6,488,000 7,817,380 1.2049 1.173 1.154 1.173 1.134 1.202 6,692,194 1.1681 -0.82%
2022-05-27 0 1.220 1.210 1.220 1.200 1.300 7,600,000 9,426,500 1.2403 1.183 1.173 1.183 1.163 1.260 7,839,191 1.2025 -3.17%
2022-05-26 0 1.260 1.260 1.270 1.220 1.270 9,330,000 11,645,400 1.2482 1.222 1.222 1.231 1.183 1.231 9,623,639 1.2101 2.44%
2022-05-25 0 1.230 1.230 1.250 1.160 1.270 12,470,000 15,331,200 1.2294 1.192 1.192 1.212 1.125 1.231 12,862,463 1.1919 3.36%
2022-05-24 0 1.190 1.180 1.190 1.170 1.300 14,960,000 18,246,800 1.2197 1.154 1.144 1.154 1.134 1.260 15,430,829 1.1825 2.59%
2022-05-23 0 1.160 1.150 1.160 1.150 1.230 5,710,000 6,713,700 1.1758 1.125 1.115 1.125 1.115 1.192 5,889,708 1.1399 -4.92%
2022-05-20 0 1.220 1.210 1.220 1.210 1.270 10,638,300 13,204,320 1.2412 1.183 1.173 1.183 1.173 1.231 10,973,114 1.2033 0.00%
2022-05-19 0 1.220 1.220 1.230 1.150 1.260 11,176,800 13,548,432 1.2122 1.183 1.183 1.192 1.115 1.222 11,528,562 1.1752 0.00%
2022-05-18 0 1.220 1.200 1.220 1.170 1.270 27,235,000 33,180,990 1.2183 1.183 1.163 1.183 1.134 1.231 28,092,154 1.1811 6.09%
2022-05-17 0 1.150 1.150 1.170 0.980 1.240 39,432,000 44,932,120 1.1395 1.115 1.115 1.134 0.950 1.202 40,673,025 1.1047 19.79%
2022-05-16 0 0.960 0.950 0.970 0.950 0.990 1,430,000 1,386,300 0.9694 0.931 0.921 0.940 0.921 0.960 1,475,006 0.9399 -1.03%
2022-05-13 0 0.970 0.950 0.970 0.910 0.970 2,030,000 1,910,200 0.9410 0.940 0.921 0.940 0.882 0.940 2,093,889 0.9123 5.43%
2022-05-12 0 0.920 0.910 0.920 0.900 0.950 1,940,000 1,773,900 0.9144 0.892 0.882 0.892 0.873 0.921 2,001,057 0.8865 -3.16%
2022-05-11 0 0.950 0.940 0.960 0.910 1.000 3,220,000 3,107,300 0.9650 0.921 0.911 0.931 0.882 0.969 3,321,342 0.9356 3.26%
2022-05-10 0 0.920 0.920 0.930 0.880 0.950 2,210,000 2,037,400 0.9219 0.892 0.892 0.902 0.853 0.921 2,279,554 0.8938 -3.16%
2022-05-06 0 0.950 0.950 0.960 0.950 1.000 2,940,000 2,833,300 0.9637 0.921 0.921 0.931 0.921 0.969 3,032,529 0.9343 -5.00%
2022-05-05 0 1.000 1.000 1.010 1.000 1.030 750,000 757,600 1.0101 0.969 0.969 0.979 0.969 0.999 773,604 0.9793 -0.99%
2022-05-04 0 1.010 1.000 1.010 1.000 1.020 1,000,000 1,005,200 1.0052 0.979 0.969 0.979 0.969 0.989 1,031,473 0.9745 -0.98%
2022-05-03 0 1.020 1.020 1.040 1.010 1.040 1,420,000 1,457,200 1.0262 0.989 0.989 1.008 0.979 1.008 1,464,691 0.9949 -2.86%
2022-04-29 0 1.050 1.050 1.070 1.010 1.080 2,996,225 3,158,238 1.0541 1.018 1.018 1.037 0.979 1.047 3,090,524 1.0219 1.94%
2022-04-28 0 1.030 1.010 1.030 1.010 1.030 1,250,000 1,272,500 1.0180 0.999 0.979 0.999 0.979 0.999 1,289,341 0.9869 1.98%
2022-04-27 0 1.010 1.010 1.020 0.970 1.020 980,000 981,800 1.0018 0.979 0.979 0.989 0.940 0.989 1,010,843 0.9713 1.00%
2022-04-26 0 1.000 0.990 1.010 0.990 1.030 2,560,000 2,600,000 1.0156 0.969 0.960 0.979 0.960 0.999 2,640,570 0.9846 2.04%
2022-04-25 0 0.980 0.980 1.000 0.950 1.020 4,850,000 4,759,100 0.9813 0.950 0.950 0.969 0.921 0.989 5,002,642 0.9513 -3.92%
2022-04-22 0 1.020 1.020 1.030 1.000 1.040 1,670,000 1,705,700 1.0214 0.989 0.989 0.999 0.969 1.008 1,722,559 0.9902 0.00%
2022-04-21 0 1.020 1.020 1.030 1.010 1.030 1,100,000 1,122,800 1.0207 0.989 0.989 0.999 0.979 0.999 1,134,620 0.9896 -0.97%
2022-04-20 0 1.030 1.040 1.050 1.030 1.060 1,470,000 1,533,300 1.0431 0.999 1.008 1.018 0.999 1.028 1,516,265 1.0112 0.00%
2022-04-19 0 1.030 1.030 1.040 1.030 1.070 1,420,000 1,478,800 1.0414 0.999 0.999 1.008 0.999 1.037 1,464,691 1.0096 -2.83%
2022-04-14 0 1.060 1.060 1.070 1.020 1.090 3,300,000 3,515,900 1.0654 1.028 1.028 1.037 0.989 1.057 3,403,859 1.0329 3.92%
2022-04-13 0 1.020 1.020 1.030 1.020 1.050 890,000 918,700 1.0322 0.989 0.989 0.999 0.989 1.018 918,011 1.0008 -2.86%
2022-04-12 0 1.050 1.030 1.050 1.000 1.050 2,473,000 2,531,370 1.0236 1.018 0.999 1.018 0.969 1.018 2,550,832 0.9924 1.94%
2022-04-11 0 1.030 1.030 1.040 1.010 1.070 4,610,000 4,756,000 1.0317 0.999 0.999 1.008 0.979 1.037 4,755,088 1.0002 -0.96%
2022-04-08 0 1.040 1.040 1.050 1.030 1.060 1,220,000 1,272,000 1.0426 1.008 1.008 1.018 0.999 1.028 1,258,396 1.0108 0.00%
2022-04-07 0 1.040 1.040 1.050 1.040 1.070 1,602,000 1,679,979 1.0487 1.008 1.008 1.018 1.008 1.037 1,652,419 1.0167 -2.80%
2022-04-06 0 1.070 1.060 1.080 1.060 1.090 1,464,054 1,566,616 1.0701 1.037 1.028 1.047 1.028 1.057 1,510,131 1.0374 -1.83%
2022-04-04 0 1.090 1.090 1.100 1.040 1.110 3,630,000 3,937,000 1.0846 1.057 1.057 1.066 1.008 1.076 3,744,245 1.0515 5.83%
2022-04-01 0 1.030 1.030 1.050 1.020 1.050 2,240,000 2,310,700 1.0316 0.999 0.999 1.018 0.989 1.018 2,310,498 1.0001 -1.90%
2022-03-31 0 1.050 1.050 1.060 1.040 1.080 2,510,070 2,646,169 1.0542 1.018 1.018 1.028 1.008 1.047 2,589,068 1.0221 -4.55%
2022-03-30 0 1.100 1.090 1.110 1.060 1.120 4,990,000 5,415,600 1.0853 1.066 1.057 1.076 1.028 1.086 5,147,048 1.0522 4.76%
2022-03-29 0 1.050 1.040 1.060 1.040 1.080 1,650,000 1,740,200 1.0547 1.018 1.008 1.028 1.008 1.047 1,701,930 1.0225 -1.87%
2022-03-28 0 1.070 1.060 1.070 1.050 1.080 1,270,000 1,355,500 1.0673 1.037 1.028 1.037 1.018 1.047 1,309,970 1.0348 0.00%
2022-03-25 0 1.070 1.060 1.080 1.050 1.120 2,460,000 2,638,300 1.0725 1.037 1.028 1.047 1.018 1.086 2,537,422 1.0398 -1.83%
2022-03-24 0 1.090 1.090 1.100 1.090 1.160 5,220,000 5,840,200 1.1188 1.057 1.057 1.066 1.057 1.125 5,384,287 1.0847 -3.54%
2022-03-23 0 1.130 1.130 1.140 1.050 1.150 7,590,000 8,444,600 1.1126 1.096 1.096 1.105 1.018 1.115 7,828,877 1.0786 7.62%
2022-03-22 0 1.050 1.050 1.060 1.030 1.060 2,760,000 2,869,800 1.0398 1.018 1.018 1.028 0.999 1.028 2,846,864 1.0081 0.00%
2022-03-21 0 1.050 1.030 1.050 1.020 1.100 2,080,000 2,167,400 1.0420 1.018 0.999 1.018 0.989 1.066 2,145,463 1.0102 0.00%
2022-03-18 0 1.050 1.030 1.050 1.000 1.060 3,340,000 3,427,300 1.0261 1.018 0.999 1.018 0.969 1.028 3,445,118 0.9948 0.96%
2022-03-17 0 1.040 1.040 1.050 0.990 1.070 10,860,000 11,044,050 1.0169 1.008 1.008 1.018 0.960 1.037 11,201,792 0.9859 7.22%
2022-03-16 0 0.970 0.960 0.980 0.870 0.980 9,380,000 8,677,200 0.9251 0.940 0.931 0.950 0.843 0.950 9,675,212 0.8968 14.12%
2022-03-15 0 0.850 0.850 0.870 0.840 0.940 11,364,000 9,977,160 0.8780 0.824 0.824 0.843 0.814 0.911 11,721,654 0.8512 -8.60%
2022-03-14 0 0.930 0.930 0.940 0.930 1.060 10,580,000 10,355,000 0.9787 0.902 0.902 0.911 0.902 1.028 10,912,979 0.9489 -12.26%
2022-03-11 0 1.060 1.060 1.070 1.020 1.080 3,250,000 3,384,000 1.0412 1.028 1.028 1.037 0.989 1.047 3,352,286 1.0095 -1.85%
2022-03-10 0 1.080 1.080 1.100 1.070 1.110 4,860,000 5,306,200 1.0918 1.047 1.047 1.066 1.037 1.076 5,012,957 1.0585 2.86%
2022-03-09 0 1.050 1.050 1.060 1.000 1.060 4,450,000 4,567,600 1.0264 1.018 1.018 1.028 0.969 1.028 4,590,053 0.9951 1.94%
2022-03-08 0 1.030 1.020 1.030 1.020 1.100 5,360,000 5,608,200 1.0463 0.999 0.989 0.999 0.989 1.066 5,528,693 1.0144 -1.90%
2022-03-07 0 1.050 1.050 1.060 1.030 1.110 7,580,000 7,976,300 1.0523 1.018 1.018 1.028 0.999 1.076 7,818,562 1.0202 -5.41%
2022-03-04 0 1.110 1.110 1.120 1.100 1.150 4,460,000 4,975,000 1.1155 1.076 1.076 1.086 1.066 1.115 4,600,368 1.0814 -3.48%
2022-03-03 0 1.150 1.150 1.160 1.140 1.180 2,911,000 3,353,050 1.1519 1.115 1.115 1.125 1.105 1.144 3,002,617 1.1167 1.77%
2022-03-02 0 1.130 1.130 1.150 1.130 1.200 5,121,000 5,911,430 1.1544 1.096 1.096 1.115 1.096 1.163 5,282,171 1.1191 -6.61%
2022-03-01 0 1.210 1.210 1.220 1.170 1.220 2,810,000 3,370,000 1.1993 1.173 1.173 1.183 1.134 1.183 2,898,438 1.1627 3.42%
2022-02-28 0 1.170 1.160 1.170 1.130 1.190 3,395,000 3,907,800 1.1510 1.134 1.125 1.134 1.096 1.154 3,501,849 1.1159 -0.85%
2022-02-25 0 1.180 1.180 1.190 1.160 1.220 3,810,350 4,503,913 1.1820 1.144 1.144 1.154 1.125 1.183 3,930,271 1.1460 0.00%
2022-02-24 0 1.180 1.170 1.180 1.160 1.230 6,384,500 7,569,110 1.1855 1.144 1.134 1.144 1.125 1.192 6,585,436 1.1494 -5.60%
2022-02-23 0 1.250 1.240 1.250 1.220 1.260 2,870,000 3,568,300 1.2433 1.212 1.202 1.212 1.183 1.222 2,960,326 1.2054 2.46%
2022-02-22 0 1.220 1.210 1.220 1.190 1.260 4,852,000 5,863,720 1.2085 1.183 1.173 1.183 1.154 1.222 5,004,705 1.1716 -3.17%
2022-02-21 0 1.260 1.250 1.260 1.230 1.310 9,810,000 12,259,200 1.2497 1.222 1.212 1.222 1.192 1.270 10,118,746 1.2115 -3.82%
2022-02-18 0 1.310 1.300 1.310 1.280 1.320 6,426,657 8,347,020 1.2988 1.270 1.260 1.270 1.241 1.280 6,628,920 1.2592 -0.76%
2022-02-17 0 1.320 1.320 1.330 1.300 1.350 7,280,000 9,594,600 1.3179 1.280 1.280 1.289 1.260 1.309 7,509,120 1.2777 -2.94%
2022-02-16 0 1.360 1.340 1.360 1.340 1.390 4,000,000 5,454,200 1.3636 1.319 1.299 1.319 1.299 1.348 4,125,890 1.3219 2.26%
2022-02-15 0 1.330 1.330 1.340 1.320 1.340 3,010,000 3,993,900 1.3269 1.289 1.289 1.299 1.280 1.299 3,104,732 1.2864 -0.75%
2022-02-14 0 1.340 1.320 1.350 1.320 1.350 1,440,000 1,909,500 1.3260 1.299 1.280 1.309 1.280 1.309 1,485,320 1.2856 -0.74%
2022-02-11 0 1.350 1.340 1.350 1.330 1.380 5,660,000 7,582,500 1.3397 1.309 1.299 1.309 1.289 1.338 5,838,135 1.2988 -2.17%
2022-02-10 0 1.380 1.360 1.380 1.330 1.400 4,160,000 5,667,450 1.3624 1.338 1.319 1.338 1.289 1.357 4,290,926 1.3208 0.73%
2022-02-09 0 1.370 1.360 1.370 1.340 1.400 3,520,000 4,860,500 1.3808 1.328 1.319 1.328 1.299 1.357 3,630,783 1.3387 2.24%
2022-02-08 0 1.340 1.340 1.350 1.340 1.390 4,410,000 5,994,600 1.3593 1.299 1.299 1.309 1.299 1.348 4,548,794 1.3178 -3.60%
2022-02-07 0 1.390 1.380 1.390 1.360 1.430 1,720,000 2,385,900 1.3872 1.348 1.338 1.348 1.319 1.386 1,774,133 1.3448 -1.42%
2022-02-04 0 1.410 1.410 1.420 1.340 1.420 5,260,000 7,321,300 1.3919 1.367 1.367 1.377 1.299 1.377 5,425,546 1.3494 4.44%
2022-01-31 0 1.350 1.340 1.350 1.300 1.350 2,750,000 3,647,200 1.3263 1.309 1.299 1.309 1.260 1.309 2,836,549 1.2858 2.27%
2022-01-28 0 1.320 1.320 1.330 1.320 1.380 6,270,000 8,373,200 1.3354 1.280 1.280 1.289 1.280 1.338 6,467,333 1.2947 -5.04%
2022-01-27 0 1.390 1.370 1.390 1.320 1.400 7,620,000 10,261,600 1.3467 1.348 1.328 1.348 1.280 1.357 7,859,821 1.3056 0.72%
2022-01-26 0 1.380 1.370 1.380 1.370 1.410 6,350,000 8,784,900 1.3834 1.338 1.328 1.338 1.328 1.367 6,549,851 1.3412 -2.13%
2022-01-25 0 1.410 1.400 1.410 1.350 1.450 12,970,000 18,060,600 1.3925 1.367 1.357 1.367 1.309 1.406 13,378,199 1.3500 -4.08%
2022-01-24 0 1.470 1.470 1.480 1.460 1.530 6,540,000 9,660,700 1.4772 1.425 1.425 1.435 1.415 1.483 6,745,830 1.4321 -3.92%
2022-01-21 0 1.530 1.530 1.540 1.510 1.540 5,600,000 8,548,700 1.5266 1.483 1.483 1.493 1.464 1.493 5,776,246 1.4800 0.00%
2022-01-20 0 1.530 1.520 1.530 1.500 1.540 3,583,000 5,481,040 1.5297 1.483 1.474 1.483 1.454 1.493 3,695,766 1.4831 0.66%
2022-01-19 0 1.520 1.520 1.530 1.520 1.550 2,530,000 3,878,400 1.5330 1.474 1.474 1.483 1.474 1.503 2,609,626 1.4862 -1.30%
2022-01-18 0 1.540 1.540 1.550 1.540 1.610 7,890,000 12,355,500 1.5660 1.493 1.493 1.503 1.493 1.561 8,138,318 1.5182 0.65%
2022-01-17 0 1.530 1.520 1.530 1.520 1.560 6,090,000 9,341,700 1.5339 1.483 1.474 1.483 1.474 1.512 6,281,668 1.4871 -1.92%
2022-01-14 0 1.560 1.550 1.560 1.530 1.560 3,910,000 6,053,400 1.5482 1.512 1.503 1.512 1.483 1.512 4,033,058 1.5009 0.65%
2022-01-13 0 1.550 1.550 1.560 1.540 1.590 4,220,000 6,562,200 1.5550 1.503 1.503 1.512 1.493 1.541 4,352,814 1.5076 -1.90%
2022-01-12 0 1.580 1.580 1.590 1.530 1.590 8,110,000 12,690,900 1.5648 1.532 1.532 1.541 1.483 1.541 8,365,242 1.5171 4.64%
2022-01-11 0 1.510 1.510 1.520 1.500 1.580 9,080,000 13,816,200 1.5216 1.464 1.464 1.474 1.454 1.532 9,365,771 1.4752 -3.82%
2022-01-10 0 1.570 1.570 1.580 1.520 1.580 3,650,000 5,661,200 1.5510 1.522 1.522 1.532 1.474 1.532 3,764,875 1.5037 1.29%
2022-01-07 0 1.550 1.550 1.560 1.540 1.620 7,150,000 11,198,900 1.5663 1.503 1.503 1.512 1.493 1.571 7,375,029 1.5185 -3.73%
2022-01-06 0 1.610 1.600 1.620 1.530 1.620 7,987,000 12,515,500 1.5670 1.561 1.551 1.571 1.483 1.571 8,238,371 1.5192 1.26%
2022-01-05 0 1.590 1.580 1.590 1.570 1.700 9,480,000 15,275,100 1.6113 1.541 1.532 1.541 1.522 1.648 9,778,360 1.5621 -5.92%
2022-01-04 0 1.690 1.680 1.690 1.680 1.740 6,040,000 10,285,400 1.7029 1.638 1.629 1.638 1.629 1.687 6,230,094 1.6509 0.00%
2022-01-03 0 1.690 1.670 1.690 1.650 1.720 6,370,000 10,643,800 1.6709 1.638 1.619 1.638 1.600 1.668 6,570,480 1.6199 0.60%
2021-12-31 0 1.680 1.680 1.700 1.670 1.710 3,740,000 6,318,700 1.6895 1.629 1.629 1.648 1.619 1.658 3,857,707 1.6379 0.60%
2021-12-30 0 1.670 1.660 1.670 1.650 1.690 2,920,000 4,861,100 1.6648 1.619 1.609 1.619 1.600 1.638 3,011,900 1.6140 0.60%
2021-12-29 0 1.660 1.650 1.660 1.640 1.710 4,160,000 6,931,000 1.6661 1.609 1.600 1.609 1.590 1.658 4,290,926 1.6153 -2.92%
2021-12-28 0 1.710 1.700 1.710 1.680 1.740 4,570,000 7,761,800 1.6984 1.658 1.648 1.658 1.629 1.687 4,713,829 1.6466 -0.58%
2021-12-24 0 1.720 1.710 1.740 1.660 1.760 7,610,000 13,033,500 1.7127 1.668 1.658 1.687 1.609 1.706 7,849,506 1.6604 0.58%
2021-12-23 0 1.710 1.700 1.710 1.680 1.750 5,162,500 8,836,725 1.7117 1.658 1.648 1.658 1.629 1.697 5,324,977 1.6595 0.59%
2021-12-22 0 1.700 1.690 1.700 1.670 1.730 5,030,000 8,529,900 1.6958 1.648 1.638 1.648 1.619 1.677 5,188,307 1.6441 1.19%
2021-12-21 0 1.680 1.670 1.680 1.590 1.690 9,920,000 16,201,300 1.6332 1.629 1.619 1.629 1.541 1.638 10,232,208 1.5834 5.66%
2021-12-20 0 1.590 1.580 1.590 1.530 1.810 32,610,000 53,313,800 1.6349 1.541 1.532 1.541 1.483 1.755 33,636,319 1.5850 -11.17%
2021-12-17 0 1.790 1.780 1.790 1.770 1.870 7,060,000 12,739,100 1.8044 1.735 1.726 1.735 1.716 1.813 7,282,196 1.7493 -4.28%
2021-12-16 0 1.870 1.860 1.870 1.780 1.880 6,960,000 12,801,000 1.8392 1.813 1.803 1.813 1.726 1.823 7,179,049 1.7831 3.31%
2021-12-15 0 1.810 1.800 1.810 1.740 1.850 15,670,000 28,140,800 1.7958 1.755 1.745 1.755 1.687 1.794 16,163,175 1.7410 0.00%
2021-12-14 0 1.810 1.810 1.830 1.790 1.880 13,140,000 23,966,600 1.8239 1.755 1.755 1.774 1.735 1.823 13,553,549 1.7683 -4.23%
2021-12-13 0 1.890 1.890 1.900 1.880 2.000 19,524,000 37,818,825 1.9370 1.832 1.832 1.842 1.823 1.939 20,138,470 1.8779 -2.07%
2021-12-10 0 1.930 1.920 1.930 1.890 2.020 24,577,500 48,345,400 1.9671 1.871 1.861 1.871 1.832 1.958 25,351,016 1.9070 0.00%
2021-12-09 0 1.930 1.920 1.930 1.830 1.980 39,820,000 76,987,000 1.9334 1.871 1.861 1.871 1.774 1.920 41,073,236 1.8744 5.46%
2021-12-08 0 1.830 1.820 1.830 1.680 1.840 18,140,000 32,389,300 1.7855 1.774 1.764 1.774 1.629 1.784 18,710,912 1.7310 6.40%
2021-12-07 0 1.720 1.720 1.730 1.680 1.760 10,790,000 18,516,950 1.7161 1.668 1.668 1.677 1.629 1.706 11,129,589 1.6638 1.78%
2021-12-06 0 1.690 1.680 1.690 1.670 1.870 25,622,400 44,879,844 1.7516 1.638 1.629 1.638 1.619 1.813 26,428,802 1.6981 -11.05%
2021-12-03 0 1.900 1.890 1.900 1.850 1.970 17,000,000 32,343,000 1.9025 1.842 1.832 1.842 1.794 1.910 17,535,033 1.8445 1.06%
2021-12-02 0 1.880 1.880 1.900 1.810 1.970 46,820,000 88,988,500 1.9007 1.823 1.823 1.842 1.755 1.910 48,293,544 1.8427 6.21%
2021-12-01 0 1.770 1.770 1.780 1.760 1.850 8,190,000 14,753,200 1.8014 1.716 1.716 1.726 1.706 1.794 8,447,760 1.7464 -2.75%
2021-11-30 0 1.820 1.770 1.820 1.700 1.820 18,520,000 32,750,700 1.7684 1.764 1.716 1.764 1.648 1.764 19,102,871 1.7144 4.60%
2021-11-29 0 1.740 1.740 1.750 1.690 1.820 12,364,000 21,562,370 1.7440 1.687 1.687 1.697 1.638 1.764 12,753,126 1.6908 -3.33%
2021-11-26 0 1.800 1.780 1.800 1.770 1.930 34,668,000 63,544,460 1.8329 1.745 1.726 1.745 1.716 1.871 35,759,090 1.7770 -6.25%
2021-11-25 0 1.920 1.920 1.930 1.890 2.030 33,142,050 65,100,707 1.9643 1.861 1.861 1.871 1.832 1.968 34,185,114 1.9044 -1.03%
2021-11-24 0 1.940 1.940 1.950 1.770 2.000 54,837,589 105,401,571 1.9221 1.881 1.881 1.891 1.716 1.939 56,563,467 1.8634 8.38%
2021-11-23 0 1.790 1.780 1.790 1.770 1.870 24,340,270 44,340,872 1.8217 1.735 1.726 1.735 1.716 1.813 25,106,320 1.7661 -1.65%
2021-11-22 0 1.820 1.820 1.830 1.670 1.850 46,010,000 82,104,800 1.7845 1.764 1.764 1.774 1.619 1.794 47,458,051 1.7300 8.33%
2021-11-19 0 1.680 1.660 1.680 1.570 1.690 12,360,000 20,309,800 1.6432 1.629 1.609 1.629 1.522 1.638 12,749,001 1.5931 3.70%
2021-11-18 0 1.620 1.620 1.630 1.600 1.710 14,550,000 23,873,764 1.6408 1.571 1.571 1.580 1.551 1.658 15,007,925 1.5907 -5.26%
2021-11-17 0 1.710 1.700 1.710 1.640 1.770 32,069,000 55,096,320 1.7181 1.658 1.648 1.658 1.590 1.716 33,078,293 1.6656 4.91%
2021-11-16 0 1.630 1.620 1.630 1.570 1.710 16,930,000 27,842,500 1.6446 1.580 1.571 1.580 1.522 1.658 17,462,830 1.5944 0.62%
2021-11-15 0 1.620 1.610 1.620 1.520 1.690 28,690,000 46,610,500 1.6246 1.571 1.561 1.571 1.474 1.638 29,592,947 1.5751 4.52%
2021-11-12 0 1.550 1.550 1.560 1.470 1.560 11,900,000 18,086,300 1.5199 1.503 1.503 1.512 1.425 1.512 12,274,523 1.4735 1.31%
2021-11-11 0 1.530 1.530 1.540 1.390 1.560 26,335,000 39,146,950 1.4865 1.483 1.483 1.493 1.348 1.512 27,163,829 1.4411 10.87%
2021-11-10 0 1.380 1.380 1.390 1.370 1.430 3,840,000 5,329,600 1.3879 1.338 1.338 1.348 1.328 1.386 3,960,855 1.3456 -4.17%
2021-11-09 0 1.440 1.430 1.440 1.380 1.440 5,620,000 7,930,800 1.4112 1.396 1.386 1.396 1.338 1.396 5,796,876 1.3681 5.88%
2021-11-08 0 1.360 1.350 1.360 1.340 1.410 6,618,000 9,024,860 1.3637 1.319 1.309 1.319 1.299 1.367 6,826,285 1.3221 -2.86%
2021-11-05 0 1.400 1.400 1.410 1.400 1.460 4,383,104 6,202,383 1.4151 1.357 1.357 1.367 1.357 1.415 4,521,051 1.3719 -4.11%
2021-11-04 0 1.460 1.450 1.460 1.400 1.480 8,605,000 12,452,450 1.4471 1.415 1.406 1.415 1.357 1.435 8,875,821 1.4030 4.29%
2021-11-03 0 1.400 1.390 1.410 1.340 1.450 8,730,000 12,069,700 1.3826 1.357 1.348 1.367 1.299 1.406 9,004,755 1.3404 -1.41%
2021-11-02 0 1.420 1.420 1.430 1.420 1.510 10,147,360 14,875,658 1.4660 1.377 1.377 1.386 1.377 1.464 10,466,723 1.4212 -1.39%
2021-11-01 0 1.440 1.430 1.440 1.380 1.630 28,710,000 41,514,300 1.4460 1.396 1.386 1.396 1.338 1.580 29,613,576 1.4019 -11.66%
2021-10-29 0 1.630 1.610 1.630 1.560 1.710 14,860,000 23,904,300 1.6086 1.580 1.561 1.580 1.512 1.658 15,327,682 1.5596 -2.40%
2021-10-28 0 1.670 1.660 1.680 1.640 1.780 26,640,000 45,553,200 1.7100 1.619 1.609 1.629 1.590 1.726 27,478,428 1.6578 -2.34%
2021-10-27 0 1.710 1.700 1.710 1.500 1.720 36,505,500 58,917,015 1.6139 1.658 1.648 1.658 1.454 1.668 37,654,421 1.5647 8.92%
2021-10-26 0 1.570 1.570 1.580 1.400 1.580 43,267,000 64,959,349 1.5014 1.522 1.522 1.532 1.357 1.532 44,628,722 1.4556 14.60%
2021-10-25 0 1.370 1.370 1.380 1.340 1.440 5,400,000 7,542,500 1.3968 1.328 1.328 1.338 1.299 1.396 5,569,952 1.3541 0.00%
2021-10-22 0 1.370 1.370 1.380 1.350 1.410 4,090,000 5,647,800 1.3809 1.328 1.328 1.338 1.309 1.367 4,218,723 1.3387 0.00%
2021-10-21 0 1.370 1.360 1.370 1.330 1.470 9,380,000 12,874,200 1.3725 1.328 1.319 1.328 1.289 1.425 9,675,212 1.3306 -6.16%
2021-10-20 0 1.460 1.440 1.460 1.420 1.520 13,630,710 20,054,581 1.4713 1.415 1.396 1.415 1.377 1.474 14,059,703 1.4264 2.82%
2021-10-19 0 1.420 1.410 1.420 1.400 1.470 3,760,000 5,348,500 1.4225 1.377 1.367 1.377 1.357 1.425 3,878,337 1.3791 -2.07%
2021-10-18 0 1.450 1.440 1.450 1.370 1.480 13,010,000 18,359,600 1.4112 1.406 1.396 1.406 1.328 1.435 13,419,458 1.3681 0.69%
2021-10-15 0 1.440 1.420 1.440 1.270 1.450 26,161,000 36,250,530 1.3857 1.396 1.377 1.396 1.231 1.406 26,984,353 1.3434 16.13%
2021-10-12 0 1.240 1.240 1.250 1.230 1.290 3,310,000 4,188,400 1.2654 1.202 1.202 1.212 1.192 1.251 3,414,174 1.2268 -1.59%
2021-10-11 0 1.260 1.260 1.270 1.150 1.330 12,080,000 15,111,000 1.2509 1.222 1.222 1.231 1.115 1.289 12,460,188 1.2127 7.69%
2021-10-08 0 1.170 1.160 1.180 1.130 1.220 3,607,505 4,200,981 1.1645 1.134 1.125 1.144 1.096 1.183 3,721,042 1.1290 -2.50%
2021-10-07 0 1.200 1.190 1.200 1.120 1.200 6,350,000 7,450,200 1.1733 1.163 1.154 1.163 1.086 1.163 6,549,851 1.1375 7.14%
2021-10-06 0 1.120 1.110 1.120 1.110 1.180 1,990,000 2,236,300 1.1238 1.086 1.076 1.086 1.076 1.144 2,052,630 1.0895 -3.45%
2021-10-05 0 1.160 1.140 1.170 1.090 1.180 3,960,000 4,453,900 1.1247 1.125 1.105 1.134 1.057 1.144 4,084,631 1.0904 2.65%
2021-10-04 0 1.130 1.120 1.130 1.100 1.180 3,068,000 3,464,050 1.1291 1.096 1.086 1.096 1.066 1.144 3,164,558 1.0946 -4.24%
2021-09-30 0 1.180 1.140 1.180 1.150 1.190 4,170,000 4,842,000 1.1612 1.144 1.105 1.144 1.115 1.154 4,301,240 1.1257 0.85%
2021-09-29 0 1.170 1.170 1.180 1.150 1.250 9,715,000 11,487,150 1.1824 1.134 1.134 1.144 1.115 1.212 10,020,756 1.1463 -6.40%
2021-09-28 0 1.250 1.230 1.250 1.220 1.260 1,650,000 2,043,900 1.2387 1.212 1.192 1.212 1.183 1.222 1,701,930 1.2009 1.63%
2021-09-27 0 1.230 1.230 1.240 1.220 1.270 2,975,000 3,713,600 1.2483 1.192 1.192 1.202 1.183 1.231 3,068,631 1.2102 0.82%
2021-09-24 0 1.220 1.220 1.240 1.200 1.300 6,660,000 8,284,300 1.2439 1.183 1.183 1.202 1.163 1.260 6,869,607 1.2059 -4.69%
2021-09-23 0 1.280 1.270 1.280 1.250 1.310 3,190,000 4,063,600 1.2739 1.241 1.231 1.241 1.212 1.270 3,290,397 1.2350 2.40%
2021-09-21 0 1.250 1.250 1.260 1.250 1.300 3,300,000 4,156,900 1.2597 1.212 1.212 1.222 1.212 1.260 3,403,859 1.2212 -3.85%
2021-09-20 0 1.300 1.290 1.300 1.270 1.350 3,200,000 4,122,300 1.2882 1.260 1.251 1.260 1.231 1.309 3,300,712 1.2489 -3.70%
2021-09-17 0 1.350 1.340 1.350 1.310 1.360 3,000,000 4,005,000 1.3350 1.309 1.299 1.309 1.270 1.319 3,094,418 1.2943 3.85%
2021-09-16 0 1.300 1.300 1.320 1.260 1.370 5,660,000 7,372,300 1.3025 1.260 1.260 1.280 1.222 1.328 5,838,135 1.2628 -5.11%
2021-09-15 0 1.370 1.360 1.380 1.360 1.400 3,140,000 4,306,000 1.3713 1.328 1.319 1.338 1.319 1.357 3,238,824 1.3295 -2.14%
2021-09-14 0 1.400 1.400 1.420 1.370 1.430 3,680,000 5,149,100 1.3992 1.357 1.357 1.377 1.328 1.386 3,795,819 1.3565 0.00%
2021-09-13 0 1.400 1.390 1.400 1.390 1.420 1,500,000 2,102,200 1.4015 1.357 1.348 1.357 1.348 1.377 1,547,209 1.3587 -1.41%
2021-09-10 0 1.420 1.420 1.440 1.400 1.450 3,085,000 4,396,300 1.4251 1.377 1.377 1.396 1.357 1.406 3,182,093 1.3816 0.71%
2021-09-09 0 1.410 1.400 1.410 1.400 1.440 3,320,000 4,687,400 1.4119 1.367 1.357 1.367 1.357 1.396 3,424,489 1.3688 -2.76%
2021-09-08 0 1.450 1.450 1.460 1.450 1.480 3,460,000 5,055,000 1.4610 1.406 1.406 1.415 1.406 1.435 3,568,895 1.4164 0.00%
2021-09-07 0 1.450 1.440 1.450 1.430 1.470 2,900,000 4,214,000 1.4531 1.406 1.396 1.406 1.386 1.425 2,991,270 1.4088 -0.68%
2021-09-06 0 1.460 1.440 1.460 1.380 1.460 7,770,000 10,970,700 1.4119 1.415 1.396 1.415 1.338 1.415 8,014,542 1.3688 2.82%
2021-09-03 0 1.420 1.420 1.430 1.400 1.480 3,810,000 5,445,400 1.4292 1.377 1.377 1.386 1.357 1.435 3,929,910 1.3856 -1.39%
2021-09-02 0 1.440 1.440 1.450 1.440 1.480 2,339,300 3,395,206 1.4514 1.396 1.396 1.406 1.396 1.435 2,412,924 1.4071 -2.04%
2021-09-01 0 1.470 1.450 1.470 1.420 1.500 5,870,000 8,554,400 1.4573 1.425 1.406 1.425 1.377 1.454 6,054,744 1.4128 -2.65%
2021-08-31 0 1.510 1.490 1.510 1.460 1.510 2,410,000 3,587,000 1.4884 1.464 1.445 1.464 1.415 1.464 2,485,849 1.4430 3.42%
2021-08-30 0 1.460 1.460 1.470 1.440 1.520 9,120,000 13,526,400 1.4832 1.415 1.415 1.425 1.396 1.474 9,407,030 1.4379 1.39%
2021-08-27 0 1.440 1.440 1.450 1.420 1.510 5,304,740 7,826,145 1.4753 1.396 1.396 1.406 1.377 1.464 5,471,694 1.4303 1.41%
2021-08-26 0 1.420 1.410 1.420 1.390 1.450 2,420,000 3,417,200 1.4121 1.377 1.367 1.377 1.348 1.406 2,496,164 1.3690 -2.07%
2021-08-25 0 1.450 1.440 1.450 1.420 1.460 2,550,000 3,675,300 1.4413 1.406 1.396 1.406 1.377 1.415 2,630,255 1.3973 0.00%
2021-08-24 0 1.450 1.450 1.460 1.450 1.490 3,050,000 4,454,100 1.4604 1.406 1.406 1.415 1.406 1.445 3,145,991 1.4158 0.69%
2021-08-23 0 1.440 1.440 1.450 1.330 1.520 11,301,533 16,349,145 1.4466 1.396 1.396 1.406 1.289 1.474 11,657,221 1.4025 8.27%
2021-08-20 0 1.330 1.330 1.340 1.300 1.410 12,070,000 16,105,451 1.3343 1.289 1.289 1.299 1.260 1.367 12,449,873 1.2936 -5.67%
2021-08-19 0 1.410 1.400 1.410 1.370 1.500 10,315,000 14,502,850 1.4060 1.367 1.357 1.367 1.328 1.454 10,639,639 1.3631 -4.73%
2021-08-18 0 1.480 1.470 1.480 1.460 1.530 3,940,000 5,832,100 1.4802 1.435 1.425 1.435 1.415 1.483 4,064,002 1.4351 -1.99%
2021-08-17 0 1.510 1.500 1.510 1.460 1.560 14,340,000 21,429,000 1.4944 1.464 1.454 1.464 1.415 1.512 14,791,316 1.4488 -1.95%
2021-08-16 0 1.540 1.540 1.550 1.500 1.640 9,290,278 14,368,939 1.5467 1.493 1.493 1.503 1.454 1.590 9,582,667 1.4995 -4.94%
2021-08-13 0 1.620 1.610 1.620 1.600 1.660 2,390,000 3,862,000 1.6159 1.571 1.561 1.571 1.551 1.609 2,465,219 1.5666 -2.41%
2021-08-12 0 1.660 1.630 1.660 1.590 1.680 7,379,713 12,086,732 1.6378 1.609 1.580 1.609 1.541 1.629 7,611,971 1.5879 2.47%
2021-08-11 0 1.620 1.600 1.620 1.600 1.640 3,490,000 5,623,300 1.6113 1.571 1.551 1.571 1.551 1.590 3,599,839 1.5621 0.00%
2021-08-10 0 1.620 1.620 1.630 1.600 1.690 7,055,100 11,452,219 1.6233 1.571 1.571 1.580 1.551 1.638 7,277,142 1.5737 -2.99%
2021-08-09 0 1.670 1.660 1.670 1.650 1.710 3,230,000 5,393,800 1.6699 1.619 1.609 1.619 1.600 1.658 3,331,656 1.6190 0.00%
2021-08-06 0 1.670 1.660 1.670 1.650 1.680 2,202,000 3,675,840 1.6693 1.619 1.609 1.619 1.600 1.629 2,271,303 1.6184 1.21%
2021-08-05 0 1.650 1.650 1.660 1.640 1.760 9,340,000 15,742,500 1.6855 1.600 1.600 1.609 1.590 1.706 9,633,953 1.6341 -5.71%
2021-08-04 0 1.750 1.730 1.750 1.700 1.770 5,500,000 9,625,400 1.7501 1.697 1.677 1.697 1.648 1.716 5,673,099 1.6967 1.16%
2021-08-03 0 1.730 1.730 1.740 1.700 1.800 5,770,000 10,047,200 1.7413 1.677 1.677 1.687 1.648 1.745 5,951,597 1.6882 -1.14%
2021-08-02 0 1.750 1.730 1.750 1.600 1.760 16,083,630 27,289,860 1.6967 1.697 1.677 1.697 1.551 1.706 16,589,823 1.6450 8.02%
2021-07-30 0 1.620 1.600 1.620 1.590 1.640 3,880,000 6,223,300 1.6039 1.571 1.551 1.571 1.541 1.590 4,002,113 1.5550 -1.22%
2021-07-29 0 1.640 1.630 1.640 1.580 1.650 6,420,000 10,386,200 1.6178 1.590 1.580 1.590 1.532 1.600 6,622,054 1.5684 4.46%
2021-07-28 0 1.570 1.560 1.570 1.490 1.580 10,270,000 15,675,200 1.5263 1.522 1.512 1.522 1.445 1.532 10,593,223 1.4797 3.29%
2021-07-27 0 1.520 1.510 1.520 1.500 1.650 12,637,000 19,806,800 1.5674 1.474 1.464 1.474 1.454 1.600 13,034,718 1.5195 -7.88%
2021-07-26 0 1.650 1.640 1.650 1.620 1.700 5,940,000 9,787,300 1.6477 1.600 1.590 1.600 1.571 1.648 6,126,947 1.5974 -2.94%
2021-07-23 0 1.700 1.690 1.700 1.680 1.750 3,810,000 6,501,600 1.7065 1.648 1.638 1.648 1.629 1.697 3,929,910 1.6544 -1.73%
2021-07-22 0 1.730 1.720 1.730 1.700 1.770 4,622,000 8,006,020 1.7322 1.677 1.668 1.677 1.648 1.716 4,767,466 1.6793 0.00%
2021-07-21 0 1.730 1.710 1.730 1.670 1.750 4,970,000 8,579,800 1.7263 1.677 1.658 1.677 1.619 1.697 5,126,418 1.6736 3.59%
2021-07-20 0 1.670 1.660 1.670 1.630 1.680 8,350,000 13,815,900 1.6546 1.619 1.609 1.619 1.580 1.629 8,612,796 1.6041 -1.76%
2021-07-19 0 1.700 1.690 1.700 1.680 1.780 10,927,000 18,746,930 1.7157 1.648 1.638 1.648 1.629 1.726 11,270,900 1.6633 -4.49%
2021-07-16 0 1.780 1.760 1.780 1.760 1.800 4,410,000 7,827,100 1.7749 1.726 1.706 1.726 1.706 1.745 4,548,794 1.7207 -1.11%
2021-07-15 0 1.800 1.790 1.800 1.790 1.820 3,270,000 5,888,200 1.8007 1.745 1.735 1.745 1.735 1.764 3,372,915 1.7457 0.00%
2021-07-14 0 1.800 1.790 1.800 1.790 1.840 2,871,000 5,172,850 1.8018 1.745 1.735 1.745 1.735 1.784 2,961,358 1.7468 -1.64%
2021-07-13 0 1.830 1.830 1.840 1.790 1.840 6,690,000 12,213,100 1.8256 1.774 1.774 1.784 1.735 1.784 6,900,551 1.7699 2.81%
2021-07-12 0 1.780 1.780 1.790 1.780 1.830 3,943,000 7,115,210 1.8045 1.726 1.726 1.735 1.726 1.774 4,067,096 1.7495 -1.11%
2021-07-09 0 1.800 1.790 1.800 1.750 1.810 5,460,000 9,749,700 1.7857 1.745 1.735 1.745 1.697 1.755 5,631,840 1.7312 1.12%
2021-07-08 0 1.780 1.780 1.790 1.770 1.840 8,270,200 14,801,660 1.7898 1.726 1.726 1.735 1.716 1.784 8,530,484 1.7351 -3.26%
2021-07-07 0 1.840 1.820 1.840 1.800 1.860 3,780,000 6,880,400 1.8202 1.784 1.764 1.784 1.745 1.803 3,898,966 1.7647 -1.08%
2021-07-06 0 1.860 1.850 1.870 1.800 1.890 9,500,000 17,601,600 1.8528 1.803 1.794 1.813 1.745 1.832 9,798,989 1.7963 3.33%
2021-07-05 0 1.800 1.810 1.820 1.800 1.830 3,870,000 7,024,300 1.8151 1.745 1.755 1.764 1.745 1.774 3,991,799 1.7597 -0.55%
2021-07-02 0 1.810 1.800 1.820 1.800 1.870 6,080,000 11,030,730 1.8143 1.755 1.745 1.764 1.745 1.813 6,271,353 1.7589 -1.63%
2021-06-30 0 1.840 1.830 1.850 1.830 1.900 6,880,000 12,749,700 1.8532 1.784 1.774 1.794 1.774 1.842 7,096,531 1.7966 -2.13%
2021-06-29 0 1.880 1.870 1.880 1.870 1.910 5,460,000 10,274,100 1.8817 1.823 1.813 1.823 1.813 1.852 5,631,840 1.8243 -1.05%
2021-06-28 0 1.900 1.890 1.910 1.890 2.000 3,604,925 6,891,746 1.9118 1.842 1.832 1.852 1.832 1.939 3,718,381 1.8534 -0.52%
2021-06-25 0 1.910 1.910 1.920 1.900 1.920 4,838,500 9,255,020 1.9128 1.852 1.852 1.861 1.842 1.861 4,990,780 1.8544 0.53%
2021-06-24 0 1.900 1.890 1.900 1.890 1.960 5,925,266 11,299,086 1.9069 1.842 1.832 1.842 1.832 1.900 6,111,749 1.8487 -1.04%
2021-06-23 0 1.920 1.910 1.920 1.900 1.970 8,910,000 17,286,500 1.9401 1.861 1.852 1.861 1.842 1.910 9,190,420 1.8809 1.05%
2021-06-22 0 1.900 1.890 1.900 1.880 1.960 10,910,000 20,896,000 1.9153 1.842 1.832 1.842 1.823 1.900 11,253,365 1.8569 0.00%
2021-06-21 0 1.900 1.900 1.910 1.850 1.960 7,472,100 14,238,630 1.9056 1.842 1.842 1.852 1.794 1.900 7,707,266 1.8474 -0.89%
2021-06-18 0 1.920 1.920 1.940 1.880 1.980 12,205,000 23,581,567 1.9321 1.859 1.859 1.878 1.820 1.917 12,608,824 1.8702 2.13%
2021-06-17 0 1.880 1.870 1.880 1.860 1.900 7,335,572 13,776,775 1.8781 1.820 1.810 1.820 1.800 1.839 7,578,282 1.8179 -1.05%
2021-06-16 0 1.900 1.890 1.900 1.860 2.020 19,345,000 37,116,300 1.9187 1.839 1.829 1.839 1.800 1.955 19,985,063 1.8572 -2.56%
2021-06-15 0 1.950 1.950 1.960 1.940 2.040 11,520,000 22,752,700 1.9751 1.888 1.888 1.897 1.878 1.975 11,901,159 1.9118 -1.52%
2021-06-11 0 1.980 1.970 1.980 1.970 2.050 8,515,000 16,978,200 1.9939 1.917 1.907 1.917 1.907 1.984 8,796,734 1.9301 -1.49%
2021-06-10 0 2.010 2.000 2.010 1.970 2.060 16,000,000 32,414,800 2.0259 1.946 1.936 1.946 1.907 1.994 16,529,388 1.9610 1.01%
2021-06-09 0 1.990 1.990 2.000 1.960 2.110 17,610,000 35,590,223 2.0210 1.926 1.926 1.936 1.897 2.042 18,192,657 1.9563 -3.86%
2021-06-08 0 2.070 2.070 2.080 1.990 2.150 53,660,504 112,164,057 2.0903 2.004 2.004 2.013 1.926 2.081 55,435,955 2.0233 4.55%
2021-06-07 0 1.980 1.960 1.980 1.930 2.000 8,215,000 16,140,000 1.9647 1.917 1.897 1.917 1.868 1.936 8,486,808 1.9018 1.02%
2021-06-04 0 1.960 1.960 1.970 1.920 2.010 12,020,000 23,688,500 1.9708 1.897 1.897 1.907 1.859 1.946 12,417,703 1.9076 1.03%
2021-06-03 0 1.940 1.940 1.950 1.900 2.020 17,970,000 34,834,200 1.9385 1.878 1.878 1.888 1.839 1.955 18,564,569 1.8764 -1.52%
2021-06-02 0 1.970 1.970 1.980 1.950 2.030 14,563,000 29,052,490 1.9950 1.907 1.907 1.917 1.888 1.965 15,044,842 1.9311 0.00%
2021-06-01 0 1.970 1.970 1.980 1.860 2.040 37,265,000 73,927,400 1.9838 1.907 1.907 1.917 1.800 1.975 38,497,977 1.9203 5.91%
2021-05-31 0 1.860 1.860 1.870 1.860 1.930 5,813,000 10,936,440 1.8814 1.800 1.800 1.810 1.800 1.868 6,005,333 1.8211 0.54%
2021-05-28 0 1.850 1.850 1.860 1.840 1.960 12,010,000 22,593,200 1.8812 1.791 1.791 1.800 1.781 1.897 12,407,372 1.8209 -4.64%
2021-05-27 0 1.940 1.930 1.940 1.850 1.950 28,014,038 53,872,820 1.9231 1.878 1.868 1.878 1.791 1.888 28,940,931 1.8615 4.86%
2021-05-26 0 1.850 1.850 1.860 1.830 1.900 17,260,000 32,273,000 1.8698 1.791 1.791 1.800 1.771 1.839 17,831,077 1.8099 2.21%
2021-05-25 0 1.810 1.810 1.820 1.760 1.850 17,540,000 31,852,700 1.8160 1.752 1.752 1.762 1.704 1.791 18,120,341 1.7578 3.43%
2021-05-24 0 1.750 1.750 1.760 1.750 1.790 3,220,000 5,680,050 1.7640 1.694 1.694 1.704 1.694 1.733 3,326,539 1.7075 -0.57%
2021-05-21 0 1.760 1.750 1.780 1.750 1.820 13,479,000 23,956,120 1.7773 1.704 1.694 1.723 1.694 1.762 13,924,976 1.7204 -1.68%
2021-05-20 0 1.790 1.790 1.800 1.770 1.850 15,600,000 28,354,960 1.8176 1.733 1.733 1.742 1.713 1.791 16,116,153 1.7594 1.13%
2021-05-18 0 1.770 1.770 1.780 1.740 1.810 9,505,000 16,902,500 1.7783 1.713 1.713 1.723 1.684 1.752 9,819,489 1.7213 1.72%
2021-05-17 0 1.740 1.730 1.750 1.720 1.780 4,933,000 8,604,400 1.7443 1.684 1.675 1.694 1.665 1.723 5,096,217 1.6884 1.75%
2021-05-14 0 1.710 1.710 1.730 1.670 1.810 13,333,041 23,241,300 1.7431 1.655 1.655 1.675 1.617 1.752 13,774,188 1.6873 -2.84%
2021-05-13 0 1.760 1.750 1.760 1.750 1.800 5,830,000 10,322,100 1.7705 1.704 1.694 1.704 1.694 1.742 6,022,896 1.7138 -2.76%
2021-05-12 0 1.810 1.790 1.810 1.700 1.840 17,953,292 32,152,529 1.7909 1.752 1.733 1.752 1.646 1.781 18,547,308 1.7335 6.47%
2021-05-11 0 1.700 1.700 1.710 1.660 1.750 18,024,250 30,592,700 1.6973 1.646 1.646 1.655 1.607 1.694 18,620,614 1.6429 -3.95%
2021-05-10 0 1.770 1.770 1.780 1.720 1.830 13,500,000 23,939,600 1.7733 1.713 1.713 1.723 1.665 1.771 13,946,671 1.7165 -1.12%
2021-05-07 0 1.790 1.780 1.790 1.780 1.880 10,488,100 18,981,459 1.8098 1.733 1.723 1.733 1.723 1.820 10,835,117 1.7518 -3.24%
2021-05-06 0 1.850 1.850 1.860 1.810 1.900 14,270,000 26,402,700 1.8502 1.791 1.791 1.800 1.752 1.839 14,742,148 1.7910 -1.07%
2021-05-05 0 1.870 1.860 1.870 1.810 1.920 11,530,000 21,693,700 1.8815 1.810 1.800 1.810 1.752 1.859 11,911,490 1.8212 0.00%
2021-05-04 0 1.870 1.860 1.870 1.810 1.960 15,030,000 28,161,690 1.8737 1.810 1.800 1.810 1.752 1.897 15,527,294 1.8137 -2.60%
2021-05-03 0 1.920 1.920 1.930 1.910 1.980 12,770,000 24,781,200 1.9406 1.859 1.859 1.868 1.849 1.917 13,192,518 1.8784 0.00%
2021-04-30 0 1.920 1.910 1.920 1.900 1.990 11,743,246 22,637,664 1.9277 1.859 1.849 1.859 1.839 1.926 12,131,792 1.8660 -3.03%
2021-04-29 0 1.980 1.970 1.980 1.940 2.070 21,960,000 44,139,150 2.0100 1.917 1.907 1.917 1.878 2.004 22,686,585 1.9456 0.51%
2021-04-28 0 1.970 1.970 1.980 1.950 2.040 11,971,000 23,706,180 1.9803 1.907 1.907 1.917 1.888 1.975 12,367,081 1.9169 -1.99%
2021-04-27 0 2.010 2.000 2.010 1.900 2.050 26,075,500 51,909,890 1.9908 1.946 1.936 1.946 1.839 1.984 26,938,253 1.9270 5.79%
2021-04-26 0 1.900 1.900 1.910 1.900 2.100 38,763,700 76,361,520 1.9699 1.839 1.839 1.849 1.839 2.033 40,046,264 1.9068 -7.32%
2021-04-23 0 2.050 2.050 2.060 2.030 2.160 24,582,617 51,236,122 2.0842 1.984 1.984 1.994 1.965 2.091 25,395,975 2.0175 -1.91%
2021-04-22 0 2.090 2.080 2.090 2.020 2.200 57,365,000 121,135,406 2.1117 2.023 2.013 2.023 1.955 2.130 59,263,020 2.0440 4.50%
2021-04-21 0 2.000 1.980 2.000 1.970 2.080 42,503,000 85,507,320 2.0118 1.936 1.917 1.936 1.907 2.013 43,909,285 1.9474 -4.31%
2021-04-20 0 2.090 2.080 2.090 2.050 2.260 95,457,792 203,669,977 2.1336 2.023 2.013 2.023 1.984 2.188 98,616,178 2.0653 -7.93%
2021-04-19 0 2.270 2.270 2.280 1.840 2.370 212,696,001 462,165,725 2.1729 2.197 2.197 2.207 1.781 2.294 219,733,417 2.1033 27.53%
2021-04-16 0 1.780 1.770 1.780 1.760 1.820 10,480,000 18,844,000 1.7981 1.723 1.713 1.723 1.704 1.762 10,826,749 1.7405 -0.56%
2021-04-15 0 1.790 1.780 1.800 1.760 1.840 10,435,274 18,793,042 1.8009 1.733 1.723 1.742 1.704 1.781 10,780,543 1.7432 -1.65%
2021-04-14 0 1.820 1.810 1.820 1.700 1.820 11,932,500 20,998,450 1.7598 1.762 1.752 1.762 1.646 1.762 12,327,307 1.7034 7.06%
2021-04-13 0 1.700 1.690 1.700 1.680 1.750 5,287,000 9,007,570 1.7037 1.646 1.636 1.646 1.626 1.694 5,461,930 1.6492 -1.73%
2021-04-12 0 1.730 1.730 1.740 1.690 1.760 5,110,000 8,785,800 1.7193 1.675 1.675 1.684 1.636 1.704 5,279,073 1.6643 -0.57%
2021-04-09 0 1.740 1.730 1.740 1.700 1.820 13,665,900 23,992,471 1.7556 1.684 1.675 1.684 1.646 1.762 14,118,060 1.6994 -2.25%
2021-04-08 0 1.780 1.760 1.780 1.760 1.820 13,900,000 24,869,500 1.7892 1.723 1.704 1.723 1.704 1.762 14,359,906 1.7319 -2.20%
2021-04-07 0 1.820 1.810 1.820 1.790 1.900 15,470,000 28,606,200 1.8491 1.762 1.752 1.762 1.733 1.839 15,981,852 1.7899 -3.19%
2021-04-01 0 1.880 1.880 1.900 1.830 1.970 44,188,000 84,201,805 1.9055 1.820 1.820 1.839 1.771 1.907 45,650,037 1.8445 4.44%
2021-03-31 0 1.800 1.790 1.800 1.680 1.820 15,820,000 27,675,700 1.7494 1.742 1.733 1.742 1.626 1.762 16,343,432 1.6934 4.05%
2021-03-30 0 1.730 1.730 1.740 1.650 1.740 9,922,000 16,882,820 1.7016 1.675 1.675 1.684 1.597 1.684 10,250,287 1.6471 4.22%
2021-03-29 0 1.660 1.650 1.660 1.650 1.720 5,960,000 10,027,500 1.6825 1.607 1.597 1.607 1.597 1.665 6,157,197 1.6286 -1.78%
2021-03-26 0 1.690 1.680 1.700 1.650 1.730 9,180,000 15,535,400 1.6923 1.636 1.626 1.646 1.597 1.675 9,483,736 1.6381 1.20%
2021-03-25 0 1.670 1.630 1.670 1.600 1.690 12,309,000 20,270,920 1.6468 1.617 1.578 1.617 1.549 1.636 12,716,265 1.5941 -1.18%
2021-03-24 0 1.690 1.680 1.690 1.660 1.790 16,163,000 27,316,290 1.6901 1.636 1.626 1.636 1.607 1.733 16,697,781 1.6359 -5.06%
2021-03-23 0 1.780 1.780 1.790 1.750 1.850 6,110,000 10,874,100 1.7797 1.723 1.723 1.733 1.694 1.791 6,312,160 1.7227 -2.20%
2021-03-22 0 1.820 1.810 1.820 1.800 1.850 4,690,000 8,550,500 1.8231 1.762 1.752 1.762 1.742 1.791 4,845,177 1.7647 1.68%
2021-03-19 0 1.790 1.790 1.800 1.780 1.810 7,180,000 12,860,400 1.7911 1.733 1.733 1.742 1.723 1.752 7,417,563 1.7338 -2.19%
2021-03-18 0 1.830 1.830 1.840 1.830 1.870 5,977,500 11,090,075 1.8553 1.771 1.771 1.781 1.771 1.810 6,175,276 1.7959 -1.08%
2021-03-17 0 1.850 1.840 1.850 1.770 1.880 10,956,000 20,141,270 1.8384 1.791 1.781 1.791 1.713 1.820 11,318,498 1.7795 2.78%
2021-03-16 0 1.800 1.800 1.810 1.780 1.830 6,651,304 11,958,258 1.7979 1.742 1.742 1.752 1.723 1.771 6,871,374 1.7403 0.00%
2021-03-15 0 1.800 1.780 1.800 1.760 1.850 9,010,000 16,211,100 1.7992 1.742 1.723 1.742 1.704 1.791 9,308,111 1.7416 0.00%
2021-03-12 0 1.800 1.780 1.800 1.780 1.900 16,680,000 30,712,100 1.8413 1.742 1.723 1.742 1.723 1.839 17,231,887 1.7823 -1.10%
2021-03-11 0 1.820 1.810 1.820 1.730 1.840 15,670,000 28,186,450 1.7988 1.762 1.752 1.762 1.675 1.781 16,188,469 1.7411 4.00%
2021-03-10 0 1.750 1.740 1.750 1.730 1.860 15,404,238 27,448,350 1.7819 1.694 1.684 1.694 1.675 1.800 15,913,914 1.7248 3.55%
2021-03-09 0 1.690 1.680 1.690 1.580 1.770 31,965,733 53,669,992 1.6790 1.636 1.626 1.636 1.529 1.713 33,023,375 1.6252 -1.74%
2021-03-08 0 1.720 1.720 1.740 1.710 1.960 21,580,000 39,142,085 1.8138 1.665 1.665 1.684 1.655 1.897 22,294,012 1.7557 -6.52%
2021-03-05 0 1.840 1.840 1.850 1.700 1.880 18,740,100 33,365,199 1.7804 1.781 1.781 1.791 1.646 1.820 19,360,149 1.7234 1.10%
2021-03-04 0 1.820 1.820 1.830 1.800 1.920 23,581,000 43,496,121 1.8445 1.762 1.762 1.771 1.742 1.859 24,361,218 1.7855 -5.21%
2021-03-03 0 1.920 1.910 1.920 1.880 1.960 15,670,000 29,780,900 1.9005 1.859 1.849 1.859 1.820 1.897 16,188,469 1.8396 -1.03%
2021-03-02 0 1.940 1.930 1.940 1.920 2.090 17,193,000 34,032,481 1.9794 1.878 1.868 1.878 1.859 2.023 17,761,860 1.9160 -3.00%
2021-03-01 0 2.000 1.990 2.000 1.930 2.080 18,380,000 36,830,200 2.0038 1.936 1.926 1.936 1.868 2.013 18,988,134 1.9396 2.56%
2021-02-26 0 1.950 1.940 1.950 1.910 2.000 24,011,000 46,672,025 1.9438 1.888 1.878 1.888 1.849 1.936 24,805,446 1.8815 -6.25%
2021-02-25 0 2.080 2.070 2.080 1.950 2.140 29,046,000 59,401,690 2.0451 2.013 2.004 2.013 1.888 2.071 30,007,037 1.9796 6.12%
2021-02-24 0 1.960 1.960 1.970 1.890 2.060 27,710,000 53,817,700 1.9422 1.897 1.897 1.907 1.829 1.994 28,626,833 1.8800 -4.85%
2021-02-23 0 2.060 2.050 2.060 2.010 2.100 14,039,400 28,643,328 2.0402 1.994 1.984 1.994 1.946 2.033 14,503,918 1.9749 -1.90%
2021-02-22 0 2.100 2.070 2.100 2.070 2.230 23,855,800 51,087,506 2.1415 2.033 2.004 2.033 2.004 2.159 24,645,110 2.0729 0.96%
2021-02-19 0 2.080 2.070 2.080 2.010 2.130 24,515,206 50,478,408 2.0591 2.013 2.004 2.013 1.946 2.062 25,326,334 1.9931 -2.35%
2021-02-18 0 2.130 2.130 2.140 2.120 2.250 23,584,000 50,721,220 2.1507 2.062 2.062 2.071 2.052 2.178 24,364,317 2.0818 -3.62%
2021-02-17 0 2.210 2.200 2.210 2.170 2.250 28,249,331 61,939,849 2.1926 2.139 2.130 2.139 2.101 2.178 29,184,009 2.1224 -0.45%
2021-02-16 0 2.220 2.210 2.220 2.130 2.280 39,687,080 88,213,357 2.2227 2.149 2.139 2.149 2.062 2.207 41,000,196 2.1515 1.83%
2021-02-11 0 2.180 2.170 2.180 2.150 2.290 24,965,200 54,305,832 2.1753 2.110 2.101 2.110 2.081 2.217 25,791,217 2.1056 -3.54%
2021-02-10 0 2.260 2.260 2.270 2.230 2.500 83,652,200 196,993,825 2.3549 2.188 2.188 2.197 2.159 2.420 86,419,978 2.2795 -2.59%
2021-02-09 0 2.320 2.310 2.320 1.880 2.440 196,693,514 435,585,404 2.2145 2.246 2.236 2.246 1.820 2.362 203,201,460 2.1436 22.75%
2021-02-08 0 1.890 1.880 1.890 1.750 1.930 50,376,900 93,067,893 1.8474 1.829 1.820 1.829 1.694 1.868 52,043,707 1.7883 1.07%
2021-02-05 0 1.870 1.870 1.880 1.730 2.080 104,661,520 195,545,658 1.8684 1.810 1.810 1.820 1.675 2.013 108,124,428 1.8085 -10.10%
2021-02-04 0 2.080 2.060 2.080 2.040 2.140 27,137,100 56,248,502 2.0728 2.013 1.994 2.013 1.975 2.071 28,034,978 2.0064 -2.80%
2021-02-03 0 2.140 2.130 2.150 2.110 2.220 20,715,500 44,239,255 2.1356 2.071 2.062 2.081 2.042 2.149 21,400,908 2.0672 -2.73%
2021-02-02 0 2.200 2.180 2.200 2.110 2.280 39,835,500 88,036,495 2.2100 2.130 2.110 2.130 2.042 2.207 41,153,527 2.1392 0.46%
2021-02-01 0 2.190 2.180 2.190 2.150 2.390 35,210,635 78,753,360 2.2366 2.120 2.110 2.120 2.081 2.313 36,375,640 2.1650 -1.35%
2021-01-29 0 2.220 2.170 2.220 2.050 2.220 36,385,764 77,297,871 2.1244 2.149 2.101 2.149 1.984 2.149 37,589,650 2.0564 6.73%
2021-01-28 0 2.080 2.080 2.090 2.060 2.230 46,169,500 97,892,143 2.1203 2.013 2.013 2.023 1.994 2.159 47,697,098 2.0524 -5.02%
2021-01-27 0 2.190 2.190 2.200 2.040 2.390 66,776,258 147,275,441 2.2055 2.120 2.120 2.130 1.975 2.313 68,985,666 2.1349 -7.20%
2021-01-26 0 2.360 2.360 2.370 2.320 2.500 88,194,803 208,993,113 2.3697 2.284 2.284 2.294 2.246 2.420 91,112,881 2.2938 -5.98%
2021-01-25 0 2.510 2.510 2.520 2.500 2.630 69,030,000 176,597,050 2.5583 2.430 2.430 2.439 2.420 2.546 71,313,977 2.4763 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 2.430 2.430 2.439 2.323 2.546 415,456,346 2.4159 -8.39%
2021-01-21 0 2.740 2.730 2.750 2.710 2.910 35,714,000 98,472,380 2.7572 2.652 2.643 2.662 2.623 2.817 36,895,660 2.6689 -2.84%
2021-01-20 0 2.820 2.820 2.830 2.590 2.950 121,344,722 340,872,353 2.8091 2.730 2.730 2.739 2.507 2.856 125,359,622 2.7192 10.59%
2021-01-19 0 2.550 2.530 2.550 2.500 2.630 31,362,000 79,578,637 2.5374 2.468 2.449 2.468 2.420 2.546 32,399,666 2.4562 -1.92%
2021-01-18 0 2.600 2.590 2.600 2.470 2.670 33,562,300 85,820,390 2.5570 2.517 2.507 2.517 2.391 2.584 34,672,767 2.4752 -1.14%
2021-01-15 0 2.630 2.630 2.640 2.310 2.640 89,209,316 220,904,004 2.4762 2.546 2.546 2.555 2.236 2.555 92,160,961 2.3969 5.62%
2021-01-14 0 2.490 2.480 2.490 2.390 2.670 55,280,800 136,549,438 2.4701 2.410 2.401 2.410 2.313 2.584 57,109,861 2.3910 -4.23%
2021-01-13 0 2.600 2.590 2.600 2.490 2.810 51,208,030 134,311,828 2.6229 2.517 2.507 2.517 2.410 2.720 52,902,336 2.5389 -5.45%
2021-01-12 0 2.750 2.750 2.760 2.680 2.850 28,871,260 79,112,117 2.7402 2.662 2.662 2.672 2.594 2.759 29,826,516 2.6524 -3.51%
2021-01-11 0 2.850 2.840 2.850 2.670 2.940 55,398,400 156,346,344 2.8222 2.759 2.749 2.759 2.584 2.846 57,231,352 2.7318 3.64%
2021-01-08 0 2.750 2.750 2.760 2.620 3.130 109,259,142 314,007,383 2.8740 2.662 2.662 2.672 2.536 3.030 112,874,170 2.7819 -8.94%
2021-01-07 0 3.020 3.010 3.020 2.940 3.240 103,085,900 319,215,790 3.0966 2.923 2.914 2.923 2.846 3.136 106,496,676 2.9974 0.00%
2021-01-06 0 3.020 3.010 3.020 2.890 3.210 109,249,800 333,118,129 3.0491 2.923 2.914 2.923 2.797 3.107 112,864,519 2.9515 4.14%
2021-01-05 0 2.900 2.890 2.900 2.800 3.140 153,844,160 452,853,882 2.9436 2.807 2.797 2.807 2.710 3.039 158,934,361 2.8493 -6.45%
2021-01-04 0 3.100 3.090 3.100 2.200 3.100 283,749,413 763,638,201 2.6912 3.001 2.991 3.001 2.130 3.001 293,137,754 2.6050 37.17%
2020-12-31 0 2.260 2.250 2.260 2.210 2.580 92,354,512 216,189,400 2.3409 2.188 2.178 2.188 2.139 2.497 95,410,221 2.2659 -5.04%
2020-12-30 0 2.380 2.380 2.390 2.070 2.770 252,843,684 624,307,170 2.4691 2.304 2.304 2.313 2.004 2.681 261,209,455 2.3901 -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 2.459 2.449 2.459 2.130 4.288 796,480,595 2.9940 -18.06%
2020-12-28 0 3.100 3.100 3.110 2.320 3.100 298,693,950 806,820,070 2.7012 3.001 3.001 3.010 2.246 3.001 308,576,757 2.6146 36.56%
2020-12-24 0 2.270 2.260 2.270 2.040 2.290 148,337,800 324,735,734 2.1892 2.197 2.188 2.197 1.975 2.217 153,245,813 2.1191 10.73%
2020-12-23 0 2.050 2.040 2.050 1.700 2.050 172,011,213 324,115,080 1.8843 1.984 1.975 1.984 1.646 1.984 177,702,502 1.8239 19.19%
2020-12-22 0 1.720 1.710 1.720 1.570 1.840 200,825,000 344,745,436 1.7166 1.665 1.655 1.665 1.520 1.781 207,469,643 1.6617 2.99%
2020-12-21 0 1.670 1.660 1.670 1.420 1.670 162,981,500 252,874,370 1.5516 1.617 1.607 1.617 1.375 1.617 168,374,025 1.5019 18.44%
2020-12-18 0 1.410 1.400 1.410 1.280 1.470 131,667,000 185,131,940 1.4061 1.365 1.355 1.365 1.239 1.423 136,023,431 1.3610 9.30%
2020-12-17 0 1.290 1.280 1.300 1.250 1.330 28,950,000 37,184,100 1.2844 1.249 1.239 1.258 1.210 1.287 29,907,861 1.2433 -1.53%
2020-12-16 0 1.310 1.310 1.320 1.290 1.360 35,820,000 47,314,900 1.3209 1.268 1.268 1.278 1.249 1.316 37,005,167 1.2786 -0.76%
2020-12-15 0 1.320 1.320 1.330 1.210 1.360 68,550,090 88,159,610 1.2861 1.278 1.278 1.287 1.171 1.316 70,818,188 1.2449 3.94%
2020-12-14 0 1.270 1.270 1.280 1.230 1.420 90,475,000 118,822,050 1.3133 1.229 1.229 1.239 1.191 1.375 93,468,522 1.2713 -3.79%
2020-12-11 0 1.320 1.320 1.330 1.280 1.530 213,744,600 299,795,070 1.4026 1.278 1.278 1.287 1.239 1.481 220,816,710 1.3577 -2.22%
2020-12-10 0 1.350 1.340 1.350 1.210 1.390 142,510,657 186,135,498 1.3061 1.307 1.297 1.307 1.171 1.345 147,225,869 1.2643 4.65%
2020-12-09 0 1.290 1.280 1.290 1.070 1.320 297,901,500 363,767,306 1.2211 1.249 1.239 1.249 1.036 1.278 307,758,087 1.1820 21.70%
2020-12-08 0 1.060 1.060 1.070 1.040 1.120 51,370,000 55,207,600 1.0747 1.026 1.026 1.036 1.007 1.084 53,069,665 1.0403 -2.75%
2020-12-07 0 1.090 1.080 1.090 0.990 1.110 80,955,291 86,386,558 1.0671 1.055 1.045 1.055 0.958 1.074 83,633,837 1.0329 4.81%
2020-12-04 0 1.040 1.030 1.040 0.920 1.040 81,862,266 81,202,712 0.9919 1.007 0.997 1.007 0.891 1.007 84,570,821 0.9602 14.29%
2020-12-03 0 0.910 0.910 0.920 0.900 0.970 46,750,000 43,287,600 0.9259 0.881 0.881 0.891 0.871 0.939 48,296,805 0.8963 3.41%
2020-12-02 0 0.880 0.870 0.880 0.870 1.050 98,557,000 91,527,790 0.9287 0.852 0.842 0.852 0.842 1.016 101,817,929 0.8989 -13.73%
2020-12-01 0 1.020 1.010 1.020 0.980 1.070 56,300,000 57,539,700 1.0220 0.987 0.978 0.987 0.949 1.036 58,162,783 0.9893 -4.67%
2020-11-30 0 1.070 1.060 1.070 0.990 1.140 85,004,000 90,203,595 1.0612 1.036 1.026 1.036 0.958 1.103 87,816,505 1.0272 -3.60%
2020-11-27 0 1.110 1.100 1.110 1.070 1.230 100,096,562 113,713,043 1.1360 1.074 1.065 1.074 1.036 1.191 103,408,430 1.0996 2.78%
2020-11-26 0 1.080 1.070 1.080 1.050 1.170 68,021,500 75,154,855 1.1049 1.045 1.036 1.045 1.016 1.133 70,272,109 1.0695 0.00%
2020-11-25 0 1.080 1.070 1.080 0.850 1.260 359,662,750 375,715,826 1.0446 1.045 1.036 1.045 0.823 1.220 371,562,815 1.0112 20.00%
2020-11-24 0 0.900 0.900 0.910 0.860 0.980 150,076,750 137,779,878 0.9181 0.871 0.871 0.881 0.832 0.949 155,042,299 0.8887 2.27%
2020-11-23 0 0.880 0.870 0.880 0.670 0.910 247,317,690 197,162,841 0.7972 0.852 0.842 0.852 0.649 0.881 255,500,624 0.7717 23.94%
2020-11-20 0 0.710 0.710 0.720 0.610 0.710 158,035,000 104,126,450 0.6589 0.687 0.687 0.697 0.590 0.687 163,263,862 0.6378 18.33%
2020-11-19 0 0.600 0.600 0.610 0.570 0.670 80,541,000 49,426,980 0.6137 0.581 0.581 0.590 0.552 0.649 83,205,839 0.5940 0.00%
2020-11-18 0 0.600 0.600 0.610 0.580 0.650 100,065,390 61,379,217 0.6134 0.581 0.581 0.590 0.561 0.629 103,376,227 0.5937 3.45%
2020-11-17 0 0.580 0.570 0.580 0.500 0.580 76,426,500 41,299,740 0.5404 0.561 0.552 0.561 0.484 0.561 78,955,203 0.5231 16.00%
2020-11-16 0 0.500 0.500 0.510 0.495 0.520 15,420,000 7,794,100 0.5055 0.484 0.484 0.494 0.479 0.503 15,930,197 0.4893 0.00%
2020-11-13 0 0.500 0.500 0.510 0.500 0.530 25,340,000 12,938,900 0.5106 0.484 0.484 0.494 0.484 0.513 26,178,418 0.4943 2.04%
2020-11-12 0 0.490 0.490 0.495 0.475 0.500 8,660,000 4,245,250 0.4902 0.474 0.474 0.479 0.460 0.484 8,946,531 0.4745 3.16%
2020-11-11 0 0.475 0.470 0.475 0.470 0.490 16,880,000 8,053,050 0.4771 0.460 0.455 0.460 0.455 0.474 17,438,504 0.4618 -4.04%
2020-11-10 0 0.495 0.490 0.495 0.485 0.540 26,080,000 12,966,350 0.4972 0.479 0.474 0.479 0.469 0.523 26,942,902 0.4813 -4.81%
2020-11-09 0 0.520 0.510 0.520 0.510 0.560 23,900,000 12,499,100 0.5230 0.503 0.494 0.503 0.494 0.542 24,690,773 0.5062 -1.89%
2020-11-06 0 0.530 0.520 0.530 0.500 0.580 82,587,000 44,542,500 0.5393 0.513 0.503 0.513 0.484 0.561 85,319,534 0.5221 7.07%
2020-11-05 0 0.495 0.495 0.500 0.480 0.550 84,602,000 43,122,750 0.5097 0.479 0.479 0.484 0.465 0.532 87,401,204 0.4934 4.21%
2020-11-04 0 0.475 0.475 0.480 0.475 0.495 7,270,000 3,507,350 0.4824 0.460 0.460 0.465 0.460 0.479 7,510,541 0.4670 -1.04%
2020-11-03 0 0.480 0.480 0.485 0.480 0.530 41,390,000 20,673,850 0.4995 0.465 0.465 0.469 0.465 0.513 42,759,460 0.4835 1.05%
2020-11-02 0 0.475 0.475 0.480 0.470 0.490 21,730,000 10,443,850 0.4806 0.460 0.460 0.465 0.455 0.474 22,448,975 0.4652 2.15%
2020-10-30 0 0.465 0.460 0.465 0.455 0.510 55,840,000 26,902,800 0.4818 0.450 0.445 0.450 0.440 0.494 57,687,563 0.4664 2.20%
2020-10-29 0 0.455 0.455 0.460 0.435 0.465 15,360,000 6,892,200 0.4487 0.440 0.440 0.445 0.421 0.450 15,868,212 0.4343 -2.15%
2020-10-28 0 0.465 0.460 0.465 0.460 0.495 13,730,000 6,469,100 0.4712 0.450 0.445 0.450 0.445 0.479 14,184,281 0.4561 -2.11%
2020-10-27 0 0.475 0.470 0.475 0.465 0.490 17,030,000 8,013,250 0.4705 0.460 0.455 0.460 0.450 0.474 17,593,467 0.4555 -2.06%
2020-10-23 0 0.485 0.485 0.490 0.475 0.560 72,830,000 37,559,050 0.5157 0.469 0.469 0.474 0.460 0.542 75,239,707 0.4992 -1.02%
2020-10-22 0 0.490 0.485 0.490 0.450 0.520 35,491,000 17,403,545 0.4904 0.474 0.469 0.474 0.436 0.503 36,665,281 0.4747 3.16%
2020-10-21 0 0.475 0.475 0.480 0.465 0.520 40,985,000 20,000,475 0.4880 0.460 0.460 0.465 0.450 0.503 42,341,060 0.4724 -5.00%
2020-10-20 0 0.500 0.495 0.500 0.405 0.510 82,860,000 39,579,375 0.4777 0.484 0.479 0.484 0.392 0.494 85,601,567 0.4624 17.65%
2020-10-19 0 0.425 0.415 0.425 0.380 0.450 42,660,000 17,858,050 0.4186 0.411 0.402 0.411 0.368 0.436 44,071,480 0.4052 4.94%
2020-10-16 0 0.405 0.405 0.410 0.405 0.540 115,080,000 52,774,350 0.4586 0.392 0.392 0.397 0.392 0.523 118,887,621 0.4439 -13.83%
2020-10-15 0 0.470 0.465 0.470 0.330 0.540 232,882,000 108,118,187 0.4643 0.455 0.450 0.455 0.319 0.523 240,587,304 0.4494 42.42%
2020-10-14 0 0.330 0.320 0.330 0.320 0.330 3,220,000 1,046,950 0.3251 0.319 0.310 0.319 0.310 0.319 3,326,539 0.3147 3.13%
2020-10-12 0 0.320 0.315 0.320 0.305 0.335 7,080,000 2,228,000 0.3147 0.310 0.305 0.310 0.295 0.324 7,314,254 0.3046 -3.03%
2020-10-09 0 0.330 0.325 0.330 0.320 0.330 1,380,000 446,600 0.3236 0.319 0.315 0.319 0.310 0.319 1,425,660 0.3133 0.00%
2020-10-08 0 0.330 0.325 0.330 0.320 0.335 1,480,000 486,800 0.3289 0.319 0.315 0.319 0.310 0.324 1,528,968 0.3184 0.00%
2020-10-07 0 0.330 0.325 0.330 0.320 0.340 1,850,000 605,600 0.3274 0.319 0.315 0.319 0.310 0.329 1,911,210 0.3169 -2.94%
2020-10-06 0 0.340 0.330 0.340 0.330 0.350 1,770,000 607,650 0.3433 0.329 0.319 0.329 0.319 0.339 1,828,564 0.3323 -1.45%
2020-10-05 0 0.345 0.335 0.345 0.335 0.350 670,000 229,850 0.3431 0.334 0.324 0.334 0.324 0.339 692,168 0.3321 4.55%
2020-09-30 0 0.330 0.330 0.335 0.330 0.340 1,060,000 352,850 0.3329 0.319 0.319 0.324 0.319 0.329 1,095,072 0.3222 1.54%
2020-09-29 0 0.325 0.320 0.325 0.320 0.330 620,000 200,400 0.3232 0.315 0.310 0.315 0.310 0.319 640,514 0.3129 0.00%
2020-09-28 0 0.325 0.325 0.330 0.320 0.330 1,140,000 369,950 0.3245 0.315 0.315 0.319 0.310 0.319 1,177,719 0.3141 -2.99%
2020-09-25 0 0.335 0.330 0.340 0.320 0.350 3,490,000 1,136,850 0.3257 0.324 0.319 0.329 0.310 0.339 3,605,473 0.3153 3.08%
2020-09-24 0 0.325 0.320 0.325 0.325 0.340 2,250,000 741,150 0.3294 0.315 0.310 0.315 0.315 0.329 2,324,445 0.3189 -4.41%
2020-09-23 0 0.340 0.340 0.345 0.335 0.350 740,000 252,300 0.3409 0.329 0.329 0.334 0.324 0.339 764,484 0.3300 -2.86%
2020-09-22 0 0.350 0.340 0.350 0.340 0.350 640,000 220,150 0.3440 0.339 0.329 0.339 0.329 0.339 661,176 0.3330 2.94%
2020-09-21 0 0.340 0.330 0.340 0.330 0.340 1,330,000 442,350 0.3326 0.329 0.319 0.329 0.319 0.329 1,374,005 0.3219 1.49%
2020-09-18 0 0.335 0.335 0.340 0.335 0.360 2,030,000 697,750 0.3437 0.324 0.324 0.329 0.324 0.348 2,097,166 0.3327 -1.47%
2020-09-17 0 0.340 0.335 0.345 0.335 0.350 2,100,000 721,650 0.3436 0.329 0.324 0.334 0.324 0.339 2,169,482 0.3326 1.49%
2020-09-16 0 0.335 0.335 0.340 0.330 0.355 1,970,000 682,600 0.3465 0.324 0.324 0.329 0.319 0.344 2,035,181 0.3354 -5.63%
2020-09-15 0 0.355 0.355 0.360 0.345 0.365 3,980,000 1,415,300 0.3556 0.344 0.344 0.348 0.334 0.353 4,111,685 0.3442 0.00%
2020-09-14 0 0.355 0.350 0.360 0.340 0.365 2,720,000 968,100 0.3559 0.344 0.339 0.348 0.329 0.353 2,809,996 0.3445 2.90%
2020-09-11 0 0.345 0.340 0.345 0.340 0.355 1,810,000 628,800 0.3474 0.334 0.329 0.334 0.329 0.344 1,869,887 0.3363 -1.43%
2020-09-10 0 0.350 0.350 0.355 0.340 0.370 3,300,000 1,181,350 0.3580 0.339 0.339 0.344 0.329 0.358 3,409,186 0.3465 -4.11%
2020-09-09 0 0.365 0.360 0.365 0.320 0.390 25,670,000 9,114,750 0.3551 0.353 0.348 0.353 0.310 0.378 26,519,336 0.3437 12.31%
2020-09-08 0 0.325 0.320 0.325 0.315 0.325 3,940,000 1,262,050 0.3203 0.315 0.310 0.315 0.305 0.315 4,070,362 0.3101 3.17%
2020-09-07 0 0.315 0.310 0.315 0.310 0.340 3,750,000 1,196,350 0.3190 0.305 0.300 0.305 0.300 0.329 3,874,075 0.3088 -3.08%
2020-09-04 0 0.325 0.315 0.330 0.315 0.325 1,450,000 462,100 0.3187 0.315 0.305 0.319 0.305 0.315 1,497,976 0.3085 -1.52%
2020-09-03 0 0.330 0.325 0.335 0.305 0.340 4,738,888 1,535,355 0.3240 0.319 0.315 0.324 0.295 0.329 4,895,682 0.3136 6.45%
2020-09-02 0 0.310 0.310 0.315 0.305 0.315 1,990,000 618,400 0.3108 0.300 0.300 0.305 0.295 0.305 2,055,843 0.3008 0.00%
2020-09-01 0 0.310 0.310 0.315 0.305 0.330 3,520,000 1,111,050 0.3156 0.300 0.300 0.305 0.295 0.319 3,636,465 0.3055 -3.12%
2020-08-31 0 0.320 0.310 0.320 0.310 0.350 2,090,000 674,350 0.3227 0.310 0.300 0.310 0.300 0.339 2,159,151 0.3123 -1.54%
2020-08-28 0 0.325 0.320 0.330 0.320 0.330 2,490,000 810,700 0.3256 0.315 0.310 0.319 0.310 0.319 2,572,386 0.3152 -1.52%
2020-08-27 0 0.330 0.330 0.335 0.330 0.340 1,610,000 534,550 0.3320 0.319 0.319 0.324 0.319 0.329 1,663,270 0.3214 -1.49%
2020-08-26 0 0.335 0.330 0.340 0.330 0.340 1,520,000 509,100 0.3349 0.324 0.319 0.329 0.319 0.329 1,570,292 0.3242 -1.47%
2020-08-25 0 0.340 0.335 0.340 0.330 0.350 2,180,000 728,900 0.3344 0.329 0.324 0.329 0.319 0.339 2,252,129 0.3236 0.00%
2020-08-24 0 0.340 0.330 0.340 0.330 0.345 2,290,000 765,600 0.3343 0.329 0.319 0.329 0.319 0.334 2,365,769 0.3236 -1.45%
2020-08-21 0 0.345 0.345 0.350 0.345 0.350 1,330,000 460,700 0.3464 0.334 0.334 0.339 0.334 0.339 1,374,005 0.3353 0.00%
2020-08-20 0 0.345 0.345 0.350 0.345 0.360 980,000 339,800 0.3467 0.334 0.334 0.339 0.334 0.348 1,012,425 0.3356 -4.17%
2020-08-19 0 0.360 0.350 0.360 0.350 0.360 410,000 144,800 0.3532 0.348 0.339 0.348 0.339 0.348 423,566 0.3419 2.86%
2020-08-18 0 0.350 0.345 0.355 0.345 0.355 687,400 240,342 0.3496 0.339 0.334 0.344 0.334 0.344 710,144 0.3384 -1.41%
2020-08-17 0 0.355 0.350 0.355 0.345 0.360 1,490,100 526,933 0.3536 0.344 0.339 0.344 0.334 0.348 1,539,403 0.3423 -1.39%
2020-08-14 0 0.360 0.355 0.360 0.350 0.375 1,670,000 595,700 0.3567 0.348 0.344 0.348 0.339 0.363 1,725,255 0.3453 -1.37%
2020-08-13 0 0.365 0.350 0.365 0.345 0.370 7,560,000 2,712,100 0.3587 0.353 0.339 0.353 0.334 0.358 7,810,136 0.3473 4.29%
2020-08-12 0 0.350 0.345 0.350 0.330 0.350 2,082,000 703,480 0.3379 0.339 0.334 0.339 0.319 0.339 2,150,887 0.3271 2.94%
2020-08-11 0 0.340 0.340 0.345 0.340 0.390 7,230,000 2,597,400 0.3593 0.329 0.329 0.334 0.329 0.378 7,469,217 0.3477 -2.86%
2020-08-10 0 0.350 0.345 0.350 0.350 0.360 480,000 168,750 0.3516 0.339 0.334 0.339 0.339 0.348 495,882 0.3403 -1.41%
2020-08-07 0 0.355 0.350 0.355 0.350 0.370 1,700,000 605,750 0.3563 0.344 0.339 0.344 0.339 0.358 1,756,247 0.3449 -1.39%
2020-08-06 0 0.360 0.355 0.360 0.350 0.375 4,600,000 1,642,400 0.3570 0.348 0.344 0.348 0.339 0.363 4,752,199 0.3456 -2.70%
2020-08-05 0 0.370 0.360 0.370 0.360 0.375 1,435,000 520,200 0.3625 0.358 0.348 0.358 0.348 0.363 1,482,479 0.3509 0.00%
2020-08-04 0 0.370 0.365 0.370 0.345 0.395 15,655,000 5,806,350 0.3709 0.358 0.353 0.358 0.334 0.382 16,172,973 0.3590 7.25%
2020-08-03 0 0.345 0.345 0.350 0.345 0.365 1,380,000 480,050 0.3479 0.334 0.334 0.339 0.334 0.353 1,425,660 0.3367 -1.43%
2020-07-31 0 0.350 0.345 0.350 0.340 0.365 2,337,500 825,837 0.3533 0.339 0.334 0.339 0.329 0.353 2,414,840 0.3420 0.00%
2020-07-30 0 0.350 0.350 0.355 0.300 0.440 24,180,000 8,764,650 0.3625 0.339 0.339 0.344 0.290 0.426 24,980,037 0.3509 16.67%
2020-07-29 0 0.300 0.300 0.305 0.290 0.320 15,068,000 4,564,580 0.3029 0.290 0.290 0.295 0.281 0.310 15,566,551 0.2932 -4.76%
2020-07-28 0 0.315 0.315 0.325 0.315 0.350 6,690,000 2,216,750 0.3314 0.305 0.305 0.315 0.305 0.339 6,911,350 0.3207 -5.97%
2020-07-27 0 0.335 0.330 0.335 0.320 0.385 18,649,985 6,243,320 0.3348 0.324 0.319 0.324 0.310 0.373 19,267,052 0.3240 -14.10%
2020-07-24 0 0.390 0.385 0.390 0.385 0.415 3,700,000 1,458,950 0.3943 0.378 0.373 0.378 0.373 0.402 3,822,421 0.3817 -2.50%
2020-07-23 0 0.400 0.395 0.400 0.390 0.410 1,440,000 570,750 0.3964 0.387 0.382 0.387 0.378 0.397 1,487,645 0.3837 2.56%
2020-07-22 0 0.390 0.390 0.405 0.375 0.450 19,750,000 8,138,150 0.4121 0.378 0.378 0.392 0.363 0.436 20,403,463 0.3989 1.30%
2020-07-21 0 0.385 0.385 0.390 0.375 0.395 5,680,000 2,189,800 0.3855 0.373 0.373 0.378 0.363 0.382 5,867,933 0.3732 -3.75%
2020-07-20 0 0.400 0.390 0.400 0.390 0.405 1,410,000 560,700 0.3977 0.387 0.378 0.387 0.378 0.392 1,456,652 0.3849 0.00%
2020-07-17 0 0.400 0.395 0.400 0.385 0.415 4,410,000 1,756,200 0.3982 0.387 0.382 0.387 0.373 0.402 4,555,912 0.3855 1.27%
2020-07-16 0 0.395 0.385 0.395 0.385 0.410 5,680,407 2,250,799 0.3962 0.382 0.373 0.382 0.373 0.397 5,868,353 0.3835 0.00%
2020-07-15 0 0.395 0.395 0.400 0.375 0.460 30,521,000 12,295,370 0.4028 0.382 0.382 0.387 0.363 0.445 31,530,840 0.3899 -12.22%
2020-07-14 0 0.450 0.445 0.450 0.440 0.475 9,680,000 4,372,200 0.4517 0.436 0.431 0.436 0.426 0.460 10,000,280 0.4372 -4.26%
2020-07-13 0 0.470 0.470 0.475 0.460 0.485 9,561,000 4,492,795 0.4699 0.455 0.455 0.460 0.445 0.469 9,877,342 0.4549 -1.05%
2020-07-10 0 0.475 0.470 0.475 0.455 0.520 39,250,000 18,800,000 0.4790 0.460 0.455 0.460 0.440 0.503 40,548,654 0.4636 -10.38%
2020-07-09 0 0.530 0.520 0.530 0.480 0.530 27,875,020 14,072,059 0.5048 0.513 0.503 0.513 0.465 0.513 28,797,313 0.4887 9.28%
2020-07-08 0 0.485 0.475 0.485 0.470 0.490 7,970,000 3,829,400 0.4805 0.469 0.460 0.469 0.455 0.474 8,233,701 0.4651 1.04%
2020-07-07 0 0.480 0.475 0.480 0.470 0.485 9,500,000 4,502,900 0.4740 0.465 0.460 0.465 0.455 0.469 9,814,324 0.4588 -1.03%
2020-07-06 0 0.485 0.480 0.485 0.475 0.500 17,370,000 8,381,850 0.4825 0.469 0.465 0.469 0.460 0.484 17,944,717 0.4671 -1.42%
2020-07-03 0 0.495 0.495 0.500 0.485 0.510 10,611,000 5,252,395 0.4950 0.476 0.476 0.481 0.467 0.491 11,028,925 0.4762 0.00%
2020-07-02 0 0.495 0.490 0.495 0.480 0.510 13,986,000 6,829,770 0.4883 0.476 0.471 0.476 0.462 0.491 14,536,853 0.4698 1.02%
2020-06-30 0 0.490 0.485 0.490 0.480 0.520 14,835,000 7,404,400 0.4991 0.471 0.467 0.471 0.462 0.500 15,419,292 0.4802 2.08%
2020-06-29 0 0.480 0.475 0.480 0.475 0.500 9,480,000 4,566,350 0.4817 0.462 0.457 0.462 0.457 0.481 9,853,380 0.4634 -2.04%
2020-06-26 0 0.490 0.485 0.490 0.480 0.500 11,760,000 5,731,450 0.4874 0.471 0.467 0.471 0.462 0.481 12,223,180 0.4689 -2.00%
2020-06-24 0 0.500 0.495 0.500 0.490 0.520 15,165,000 7,547,075 0.4977 0.481 0.476 0.481 0.471 0.500 15,762,289 0.4788 -1.96%
2020-06-23 0 0.510 0.510 0.520 0.480 0.560 35,735,000 18,337,350 0.5131 0.491 0.491 0.500 0.462 0.539 37,142,460 0.4937 -3.77%
2020-06-22 0 0.530 0.530 0.540 0.510 0.580 62,955,000 33,821,950 0.5372 0.510 0.510 0.520 0.491 0.558 65,434,548 0.5169 3.92%
2020-06-19 0 0.510 0.510 0.520 0.440 0.540 128,535,000 65,631,600 0.5106 0.491 0.491 0.500 0.423 0.520 133,597,485 0.4913 17.24%
2020-06-18 0 0.435 0.430 0.435 0.420 0.460 41,182,000 17,838,270 0.4332 0.419 0.414 0.419 0.404 0.443 42,803,996 0.4167 -1.14%
2020-06-17 0 0.440 0.435 0.440 0.425 0.455 18,770,000 8,189,600 0.4363 0.423 0.419 0.423 0.409 0.438 19,509,276 0.4198 0.00%
2020-06-16 0 0.440 0.435 0.440 0.430 0.450 12,790,000 5,593,000 0.4373 0.423 0.419 0.423 0.414 0.433 13,293,747 0.4207 0.00%
2020-06-15 0 0.440 0.435 0.440 0.415 0.440 19,535,000 8,308,650 0.4253 0.423 0.419 0.423 0.399 0.423 20,304,406 0.4092 1.15%
2020-06-12 0 0.435 0.430 0.435 0.425 0.460 34,751,000 15,237,110 0.4385 0.419 0.414 0.419 0.409 0.443 36,119,704 0.4219 -6.45%
2020-06-11 0 0.465 0.465 0.470 0.435 0.500 40,800,000 19,262,900 0.4721 0.447 0.447 0.452 0.419 0.481 42,406,951 0.4542 2.20%
2020-06-10 0 0.455 0.455 0.460 0.415 0.470 57,803,000 25,997,660 0.4498 0.438 0.438 0.443 0.399 0.452 60,079,631 0.4327 7.06%
2020-06-09 0 0.425 0.420 0.425 0.420 0.510 86,087,000 39,838,860 0.4628 0.409 0.404 0.409 0.404 0.491 89,477,626 0.4452 -15.00%
2020-06-08 0 0.500 0.495 0.500 0.405 0.630 219,581,764 110,861,814 0.5049 0.481 0.476 0.481 0.390 0.606 228,230,221 0.4857 -20.63%
2020-06-05 0 0.630 0.630 0.640 0.530 0.740 532,935,052 342,072,021 0.6419 0.606 0.606 0.616 0.510 0.712 553,925,254 0.6175 26.00%
2020-06-04 0 0.500 0.500 0.510 0.375 0.540 574,069,842 265,356,324 0.4622 0.481 0.481 0.491 0.361 0.520 596,680,181 0.4447 63.93%
2020-06-03 0 0.305 0.305 0.310 0.196 0.450 159,111,678 50,947,362 0.3202 0.293 0.293 0.298 0.189 0.433 165,378,457 0.3081 53.27%
2020-06-02 0 0.199 0.196 0.199 0.191 0.199 700,000 138,060 0.1972 0.191 0.189 0.191 0.184 0.191 727,570 0.1898 0.51%
2020-06-01 0 0.198 0.195 0.199 0.195 0.200 2,340,000 463,460 0.1981 0.190 0.188 0.191 0.188 0.192 2,432,163 0.1906 -0.50%
2020-05-29 0 0.199 0.193 0.199 0.194 0.199 2,600,000 511,700 0.1968 0.191 0.186 0.191 0.187 0.191 2,702,404 0.1893 -0.50%
2020-05-28 0 0.200 0.196 0.200 0.193 0.205 2,460,000 489,930 0.1992 0.192 0.189 0.192 0.186 0.197 2,556,890 0.1916 0.50%
2020-05-27 0 0.199 0.194 0.199 0.192 0.200 1,650,000 323,690 0.1962 0.191 0.187 0.191 0.185 0.192 1,714,987 0.1887 0.00%
2020-05-26 0 0.199 0.196 0.200 0.195 0.203 2,115,000 417,195 0.1973 0.191 0.189 0.192 0.188 0.195 2,198,301 0.1898 0.00%
2020-05-25 0 0.199 0.195 0.200 0.198 0.203 1,590,000 317,750 0.1998 0.191 0.188 0.192 0.190 0.195 1,652,624 0.1923 -0.50%
2020-05-22 0 0.200 0.195 0.200 0.198 0.201 1,170,000 233,650 0.1997 0.192 0.188 0.192 0.190 0.193 1,216,082 0.1921 -0.50%
2020-05-21 0 0.201 0.200 0.201 0.199 0.204 1,480,000 297,780 0.2012 0.193 0.192 0.193 0.191 0.196 1,538,291 0.1936 -0.99%
2020-05-20 0 0.203 0.200 0.203 0.200 0.205 4,570,000 922,230 0.2018 0.195 0.192 0.195 0.192 0.197 4,749,994 0.1942 2.01%
2020-05-19 0 0.199 0.197 0.201 0.196 0.204 500,000 99,570 0.1991 0.191 0.190 0.193 0.189 0.196 519,693 0.1916 -2.45%
2020-05-18 0 0.204 0.196 0.204 0.200 0.204 470,000 94,750 0.2016 0.196 0.189 0.196 0.192 0.196 488,511 0.1940 0.99%
2020-05-15 0 0.202 0.199 0.202 0.195 0.205 1,280,000 259,740 0.2029 0.194 0.191 0.194 0.188 0.197 1,330,414 0.1952 -1.46%
2020-05-14 0 0.205 0.200 0.205 0.200 0.206 170,000 34,430 0.2025 0.197 0.192 0.197 0.192 0.198 176,696 0.1949 0.00%
2020-05-13 0 0.205 0.203 0.205 0.204 0.205 300,000 61,400 0.2047 0.197 0.195 0.197 0.196 0.197 311,816 0.1969 -0.97%
2020-05-12 0 0.207 0.202 0.207 0.203 0.210 1,480,000 305,550 0.2065 0.199 0.194 0.199 0.195 0.202 1,538,291 0.1986 0.00%
2020-05-11 0 0.207 0.201 0.207 0.193 0.207 205,000 41,375 0.2018 0.199 0.193 0.199 0.186 0.199 213,074 0.1942 0.00%
2020-05-08 0 0.207 0.200 0.207 0.200 0.209 930,000 191,060 0.2054 0.199 0.192 0.199 0.192 0.201 966,629 0.1977 0.49%
2020-05-07 0 0.206 0.196 0.200 0.196 0.208 40,000 8,160 0.2040 0.198 0.189 0.192 0.189 0.200 41,575 0.1963 -0.96%
2020-05-06 0 0.208 0.200 0.208 0.208 0.209 50,000 10,410 0.2082 0.200 0.192 0.200 0.200 0.201 51,969 0.2003 0.00%
2020-05-05 0 0.208 0.200 0.208 0.192 0.210 370,000 75,070 0.2029 0.200 0.192 0.200 0.185 0.202 384,573 0.1952 -0.95%
2020-05-04 0 0.210 0.205 0.210 0.210 0.210 650,000 136,500 0.2100 0.202 0.197 0.202 0.202 0.202 675,601 0.2020 -0.94%
2020-04-29 0 0.212 0.207 0.212 0.205 0.212 2,510,000 527,510 0.2102 0.204 0.199 0.204 0.197 0.204 2,608,859 0.2022 0.47%
2020-04-28 0 0.211 0.209 0.212 0.208 0.211 840,000 176,530 0.2102 0.203 0.201 0.204 0.200 0.203 873,084 0.2022 -1.40%
2020-04-27 0 0.214 0.208 0.214 0.210 0.214 135,000 28,360 0.2101 0.206 0.200 0.206 0.202 0.206 140,317 0.2021 1.90%
2020-04-24 0 0.210 0.203 0.210 0.210 0.210 50,000 10,500 0.2100 0.202 0.195 0.202 0.202 0.202 51,969 0.2020 0.00%
2020-04-23 0 0.210 0.206 0.210 0.210 0.210 100,000 21,000 0.2100 0.202 0.198 0.202 0.202 0.202 103,939 0.2020 0.00%
2020-04-22 0 0.210 0.207 0.210 0.208 0.211 3,180,000 663,050 0.2085 0.202 0.199 0.202 0.200 0.203 3,305,248 0.2006 -0.94%
2020-04-21 0 0.212 0.210 0.212 0.207 0.212 1,680,000 353,930 0.2107 0.204 0.202 0.204 0.199 0.204 1,746,169 0.2027 0.47%
2020-04-20 0 0.211 0.209 0.211 0.209 0.213 610,000 128,760 0.2111 0.203 0.201 0.203 0.201 0.205 634,025 0.2031 0.00%
2020-04-17 0 0.211 0.207 0.211 0.207 0.214 3,000,000 628,890 0.2096 0.203 0.199 0.203 0.199 0.206 3,118,158 0.2017 -0.47%
2020-04-16 0 0.212 0.209 0.212 0.205 0.214 2,400,000 504,660 0.2103 0.204 0.201 0.204 0.197 0.206 2,494,527 0.2023 -0.93%
2020-04-15 0 0.214 0.211 0.214 0.208 0.215 1,420,000 299,960 0.2112 0.206 0.203 0.206 0.200 0.207 1,475,928 0.2032 0.94%
2020-04-14 0 0.212 0.209 0.212 0.206 0.220 2,530,000 538,800 0.2130 0.204 0.201 0.204 0.198 0.212 2,629,647 0.2049 -0.47%
2020-04-09 0 0.213 0.213 0.214 0.204 0.215 10,995,000 2,301,120 0.2093 0.205 0.205 0.206 0.196 0.207 11,428,050 0.2014 4.41%
2020-04-08 0 0.204 0.201 0.204 0.199 0.204 1,680,000 339,120 0.2019 0.196 0.193 0.196 0.191 0.196 1,746,169 0.1942 0.99%
2020-04-07 0 0.202 0.200 0.202 0.200 0.204 1,110,000 224,250 0.2020 0.194 0.192 0.194 0.192 0.196 1,153,719 0.1944 0.00%
2020-04-06 0 0.202 0.202 0.204 0.199 0.204 1,093,998 221,427 0.2024 0.194 0.194 0.196 0.191 0.196 1,137,086 0.1947 0.00%
2020-04-03 0 0.202 0.199 0.202 0.197 0.203 1,690,000 338,910 0.2005 0.194 0.191 0.194 0.190 0.195 1,756,562 0.1929 -0.49%
2020-04-02 0 0.203 0.201 0.203 0.197 0.203 1,910,000 384,480 0.2013 0.195 0.193 0.195 0.190 0.195 1,985,227 0.1937 0.00%
2020-04-01 0 0.203 0.199 0.203 0.198 0.205 8,430,000 1,707,560 0.2026 0.195 0.191 0.195 0.190 0.197 8,762,024 0.1949 1.00%
2020-03-31 0 0.201 0.201 0.204 0.196 0.204 12,670,000 2,523,940 0.1992 0.193 0.193 0.196 0.189 0.196 13,169,021 0.1917 0.50%
2020-03-30 0 0.200 0.196 0.200 0.186 0.202 6,820,000 1,328,810 0.1948 0.192 0.189 0.192 0.179 0.194 7,088,613 0.1875 -0.99%
2020-03-27 0 0.202 0.200 0.203 0.197 0.203 1,960,000 395,460 0.2018 0.194 0.192 0.195 0.190 0.195 2,037,197 0.1941 -0.49%
2020-03-26 0 0.203 0.198 0.203 0.197 0.205 1,720,000 345,810 0.2011 0.195 0.190 0.195 0.190 0.197 1,787,744 0.1934 -0.98%
2020-03-25 0 0.205 0.201 0.205 0.202 0.208 2,220,000 457,820 0.2062 0.197 0.193 0.197 0.194 0.200 2,307,437 0.1984 -0.97%
2020-03-24 0 0.207 0.206 0.207 0.203 0.208 5,430,000 1,118,710 0.2060 0.199 0.198 0.199 0.195 0.200 5,643,866 0.1982 4.55%
2020-03-23 0 0.198 0.194 0.199 0.187 0.203 6,140,000 1,198,380 0.1952 0.190 0.187 0.191 0.180 0.195 6,381,830 0.1878 5.88%
2020-03-20 0 0.187 0.183 0.188 0.172 0.189 5,160,000 946,910 0.1835 0.180 0.176 0.181 0.165 0.182 5,363,232 0.1766 3.89%
2020-03-19 0 0.180 0.179 0.180 0.170 0.184 21,235,000 3,776,790 0.1779 0.173 0.172 0.173 0.164 0.177 22,071,363 0.1711 -2.70%
2020-03-18 0 0.185 0.184 0.188 0.185 0.194 18,091,500 3,459,130 0.1912 0.178 0.177 0.181 0.178 0.187 18,804,053 0.1840 -4.15%
2020-03-17 0 0.193 0.193 0.196 0.190 0.220 14,509,990 2,839,113 0.1957 0.186 0.186 0.189 0.183 0.212 15,081,481 0.1883 -16.09%
2020-03-16 0 0.230 0.225 0.230 0.223 0.238 2,640,000 599,300 0.2270 0.221 0.216 0.221 0.215 0.229 2,743,979 0.2184 -1.71%
2020-03-13 0 0.234 0.231 0.238 0.220 0.238 1,430,000 330,030 0.2308 0.225 0.222 0.229 0.212 0.229 1,486,322 0.2220 0.43%
2020-03-12 0 0.233 0.233 0.238 0.231 0.248 930,000 221,560 0.2382 0.224 0.224 0.229 0.222 0.239 966,629 0.2292 -2.92%
2020-03-11 0 0.240 0.235 0.240 - - 0 0 - 0.231 0.226 0.231 - - 0 - 0.00%
2020-03-10 0 0.240 0.240 0.245 0.239 0.249 580,000 143,230 0.2469 0.231 0.231 0.236 0.230 0.240 602,844 0.2376 0.00%
2020-03-09 0 0.240 0.240 0.248 0.235 0.247 2,070,000 498,390 0.2408 0.231 0.231 0.239 0.226 0.238 2,151,529 0.2316 -2.44%
2020-03-06 0 0.246 0.246 0.250 0.244 0.255 2,130,000 530,240 0.2489 0.237 0.237 0.241 0.235 0.245 2,213,892 0.2395 -1.60%
2020-03-05 0 0.250 0.250 0.255 0.249 0.265 4,250,000 1,073,240 0.2525 0.241 0.241 0.245 0.240 0.255 4,417,391 0.2430 0.00%
2020-03-04 0 0.250 0.250 0.255 0.250 0.260 6,916,000 1,748,596 0.2528 0.241 0.241 0.245 0.241 0.250 7,188,394 0.2433 -3.85%
2020-03-03 0 0.260 0.255 0.260 0.255 0.265 460,000 119,750 0.2603 0.250 0.245 0.250 0.245 0.255 478,118 0.2505 -1.89%
2020-03-02 0 0.265 0.255 0.265 0.255 0.270 4,417,500 1,139,810 0.2580 0.255 0.245 0.255 0.245 0.260 4,591,488 0.2482 0.00%
2020-02-28 0 0.265 0.260 0.265 0.247 0.290 4,550,000 1,192,350 0.2621 0.255 0.250 0.255 0.238 0.279 4,729,206 0.2521 6.00%
2020-02-27 0 0.250 0.250 0.255 0.250 0.265 1,270,000 325,300 0.2561 0.241 0.241 0.245 0.241 0.255 1,320,020 0.2464 -1.96%
2020-02-26 0 0.255 0.250 0.260 0.250 0.275 4,010,000 1,054,750 0.2630 0.245 0.241 0.250 0.241 0.265 4,167,938 0.2531 -1.92%
2020-02-25 0 0.260 0.260 0.265 0.260 0.265 1,200,000 315,700 0.2631 0.250 0.250 0.255 0.250 0.255 1,247,263 0.2531 0.00%
2020-02-24 0 0.260 0.255 0.265 0.246 0.295 5,810,000 1,580,090 0.2720 0.250 0.245 0.255 0.237 0.284 6,038,833 0.2617 4.00%
2020-02-21 0 0.250 0.248 0.250 0.245 0.250 620,000 153,500 0.2476 0.241 0.239 0.241 0.236 0.241 644,419 0.2382 0.00%
2020-02-20 0 0.250 0.250 0.255 0.245 0.250 540,000 134,630 0.2493 0.241 0.241 0.245 0.236 0.241 561,268 0.2399 0.40%
2020-02-19 0 0.249 0.245 0.249 0.245 0.249 170,000 41,970 0.2469 0.240 0.236 0.240 0.236 0.240 176,696 0.2375 0.00%
2020-02-18 0 0.249 0.246 0.249 0.245 0.250 390,000 96,360 0.2471 0.240 0.237 0.240 0.236 0.241 405,361 0.2377 0.40%
2020-02-17 0 0.248 0.248 0.249 0.245 0.265 5,680,000 1,423,090 0.2505 0.239 0.239 0.240 0.236 0.255 5,903,713 0.2411 -6.42%
2020-02-14 0 0.265 0.260 0.270 0.265 0.285 2,540,000 689,000 0.2713 0.255 0.250 0.260 0.255 0.274 2,640,041 0.2610 0.00%
2020-02-13 0 0.265 0.260 0.270 0.265 0.315 9,960,000 2,787,600 0.2799 0.255 0.250 0.260 0.255 0.303 10,352,285 0.2693 -3.05%
2020-02-12 0 0.310 0.310 0.315 0.290 0.310 4,750,200 1,417,710 0.2985 0.263 0.263 0.267 0.246 0.263 5,599,611 0.2532 3.33%
2020-02-11 0 0.300 0.295 0.300 0.285 0.300 4,011,000 1,190,050 0.2967 0.254 0.250 0.254 0.242 0.254 4,728,230 0.2517 3.45%
2020-02-10 0 0.290 0.290 0.295 0.280 0.330 7,531,000 2,237,290 0.2971 0.246 0.246 0.250 0.238 0.280 8,877,662 0.2520 -9.38%
2020-02-07 0 0.320 0.320 0.325 0.285 0.410 47,330,030 17,048,261 0.3602 0.271 0.271 0.276 0.242 0.348 55,793,391 0.3056 16.36%
2020-02-06 0 0.275 0.270 0.280 0.275 0.280 800,000 222,900 0.2786 0.233 0.229 0.238 0.233 0.238 943,053 0.2364 3.77%
2020-02-05 0 0.265 0.265 0.280 0.260 0.270 460,000 122,700 0.2667 0.225 0.225 0.238 0.221 0.229 542,255 0.2263 1.92%
2020-02-04 0 0.260 0.255 0.260 0.255 0.260 170,000 44,100 0.2594 0.221 0.216 0.221 0.216 0.221 200,399 0.2201 0.00%
2020-02-03 0 0.260 0.260 0.265 0.255 0.270 510,010 134,402 0.2635 0.221 0.221 0.225 0.216 0.229 601,208 0.2236 0.00%
2020-01-31 0 0.260 0.255 0.265 0.250 0.260 1,403,333 357,676 0.2549 0.221 0.216 0.225 0.212 0.221 1,654,271 0.2162 -1.89%
2020-01-30 0 0.265 0.260 0.270 0.255 0.265 2,800,000 726,350 0.2594 0.225 0.221 0.229 0.216 0.225 3,300,684 0.2201 1.92%
2020-01-29 0 0.260 0.255 0.260 0.250 0.260 360,000 91,750 0.2549 0.221 0.216 0.221 0.212 0.221 424,374 0.2162 -3.70%
2020-01-24 0 0.270 0.265 0.275 0.265 0.270 1,180,000 313,600 0.2658 0.229 0.225 0.233 0.225 0.229 1,391,003 0.2254 0.00%
2020-01-23 0 0.270 0.255 0.270 0.255 0.270 280,000 75,000 0.2679 0.229 0.216 0.229 0.216 0.229 330,068 0.2272 3.85%
2020-01-22 0 0.260 0.255 0.270 0.260 0.265 1,390,000 363,050 0.2612 0.221 0.216 0.229 0.221 0.225 1,638,554 0.2216 -1.89%
2020-01-21 0 0.265 0.255 0.265 - - 0 0 - 0.225 0.216 0.225 - - 0 - 0.00%
2020-01-20 0 0.265 0.255 0.265 0.255 0.265 160,000 40,900 0.2556 0.225 0.216 0.225 0.216 0.225 188,611 0.2168 3.92%
2020-01-17 0 0.255 0.255 0.260 0.255 0.260 400,000 103,850 0.2596 0.216 0.216 0.221 0.216 0.221 471,526 0.2202 -1.92%
2020-01-16 0 0.260 0.255 0.260 - - 0 0 - 0.221 0.216 0.221 - - 0 - 0.00%
2020-01-15 0 0.260 0.260 0.270 0.255 0.260 270,000 70,100 0.2596 0.221 0.221 0.229 0.216 0.221 318,280 0.2202 1.96%
2020-01-14 0 0.255 0.255 0.265 0.255 0.260 300,000 77,250 0.2575 0.216 0.216 0.225 0.216 0.221 353,645 0.2184 -3.77%
2020-01-13 0 0.265 0.260 0.270 0.255 0.270 1,340,000 355,300 0.2651 0.225 0.221 0.229 0.216 0.229 1,579,613 0.2249 -1.85%
2020-01-10 0 0.270 0.265 0.280 0.255 0.270 670,000 178,650 0.2666 0.229 0.225 0.238 0.216 0.229 789,807 0.2262 8.00%
2020-01-09 0 0.250 0.250 0.255 0.250 0.260 2,010,000 507,700 0.2526 0.212 0.212 0.216 0.212 0.221 2,369,420 0.2143 -5.66%
2020-01-08 0 0.265 0.260 0.275 0.260 0.265 80,000 21,050 0.2631 0.225 0.221 0.233 0.221 0.225 94,305 0.2232 -3.64%
2020-01-07 0 0.275 0.265 0.275 0.270 0.275 910,020 247,705 0.2722 0.233 0.225 0.233 0.229 0.233 1,072,746 0.2309 0.00%
2020-01-06 0 0.275 0.265 0.275 0.260 0.275 360,000 97,000 0.2694 0.233 0.225 0.233 0.221 0.233 424,374 0.2286 3.77%
2020-01-03 0 0.265 0.265 0.270 0.265 0.285 3,990,030 1,094,758 0.2744 0.225 0.225 0.229 0.225 0.242 4,703,511 0.2328 -10.17%
2020-01-02 0 0.295 0.295 0.300 0.295 0.300 120,000 35,900 0.2992 0.250 0.250 0.254 0.250 0.254 141,458 0.2538 0.00%
2019-12-31 0 0.295 0.295 0.315 0.290 0.290 10,000 2,900 0.2900 0.250 0.250 0.267 0.246 0.246 11,788 0.2460 0.00%
2019-12-30 0 0.295 0.295 0.310 0.295 0.315 1,310,000 405,050 0.3092 0.250 0.250 0.263 0.250 0.267 1,544,249 0.2623 5.36%
2019-12-27 0 0.280 0.280 0.300 0.280 0.285 530,000 150,650 0.2842 0.238 0.238 0.254 0.238 0.242 624,772 0.2411 0.00%
2019-12-24 0 0.280 0.275 0.285 0.280 0.285 210,000 59,300 0.2824 0.238 0.233 0.242 0.238 0.242 247,551 0.2395 0.00%
2019-12-23 0 0.280 0.280 0.285 0.280 0.290 560,000 158,000 0.2821 0.238 0.238 0.242 0.238 0.246 660,137 0.2393 -3.45%
2019-12-20 0 0.290 0.285 0.290 0.290 0.320 1,390,000 415,150 0.2987 0.246 0.242 0.246 0.246 0.271 1,638,554 0.2534 0.00%
2019-12-19 0 0.290 0.290 0.300 0.285 0.290 290,000 83,500 0.2879 0.246 0.246 0.254 0.242 0.246 341,857 0.2443 0.00%
2019-12-18 0 0.290 0.285 0.290 0.285 0.320 1,530,000 461,650 0.3017 0.246 0.242 0.246 0.242 0.271 1,803,588 0.2560 -3.33%
2019-12-17 0 0.300 0.295 0.300 0.295 0.345 3,952,500 1,209,875 0.3061 0.254 0.250 0.254 0.250 0.293 4,659,270 0.2597 -13.04%
2019-12-16 0 0.345 0.340 0.345 0.270 0.430 25,200,000 8,890,600 0.3528 0.293 0.288 0.293 0.229 0.365 29,706,160 0.2993 30.19%
2019-12-13 0 0.265 0.255 0.265 0.260 0.265 300,000 78,950 0.2632 0.225 0.216 0.225 0.221 0.225 353,645 0.2232 0.00%
2019-12-12 0 0.265 0.265 0.270 0.255 0.270 1,040,000 277,600 0.2669 0.225 0.225 0.229 0.216 0.229 1,225,969 0.2264 6.00%
2019-12-11 0 0.250 0.250 0.260 0.250 0.250 1,191,500 297,869 0.2500 0.212 0.212 0.221 0.212 0.212 1,404,559 0.2121 0.00%
2019-12-10 0 0.250 0.250 0.265 0.250 0.250 520,000 130,000 0.2500 0.212 0.212 0.225 0.212 0.212 612,984 0.2121 0.00%
2019-12-09 0 0.250 0.250 0.270 0.248 0.250 630,000 157,220 0.2496 0.212 0.212 0.229 0.210 0.212 742,654 0.2117 -1.96%
2019-12-06 0 0.255 0.245 0.260 0.247 0.255 600,000 150,250 0.2504 0.216 0.208 0.221 0.210 0.216 707,290 0.2124 4.08%
2019-12-05 0 0.245 0.245 0.247 0.245 0.245 670,000 164,150 0.2450 0.208 0.208 0.210 0.208 0.208 789,807 0.2078 0.00%
2019-12-04 0 0.245 0.241 0.250 0.245 0.245 110,000 26,950 0.2450 0.208 0.204 0.212 0.208 0.208 129,670 0.2078 1.66%
2019-12-03 0 0.241 0.238 0.246 - - 0 0 - 0.204 0.202 0.209 - - 0 - 0.00%
2019-12-02 0 0.241 0.242 0.246 0.241 0.255 250,000 61,220 0.2449 0.204 0.205 0.209 0.204 0.216 294,704 0.2077 -3.60%
2019-11-29 0 0.250 0.250 0.255 0.249 0.250 440,000 109,860 0.2497 0.212 0.212 0.216 0.211 0.212 518,679 0.2118 0.81%
2019-11-28 0 0.248 0.236 0.248 0.249 0.250 180,000 44,920 0.2496 0.210 0.200 0.210 0.211 0.212 212,187 0.2117 -0.40%
2019-11-27 0 0.249 0.238 0.249 0.247 0.250 200,000 49,800 0.2490 0.211 0.202 0.211 0.210 0.212 235,763 0.2112 8.26%
2019-11-26 0 0.230 0.227 0.248 - - 0 0 - 0.195 0.193 0.210 - - 0 - 0.00%
2019-11-25 0 0.230 0.229 0.249 0.230 0.232 80,000 18,540 0.2318 0.195 0.194 0.211 0.195 0.197 94,305 0.1966 -3.36%
2019-11-22 0 0.238 0.235 0.239 0.229 0.238 50,000 11,750 0.2350 0.202 0.199 0.203 0.194 0.202 58,941 0.1994 -0.42%
2019-11-21 0 0.239 0.230 0.239 0.230 0.240 390,000 92,270 0.2366 0.203 0.195 0.203 0.195 0.204 459,738 0.2007 0.84%
2019-11-20 0 0.237 0.235 0.240 0.233 0.237 160,000 37,520 0.2345 0.201 0.199 0.204 0.198 0.201 188,611 0.1989 0.85%
2019-11-19 0 0.235 0.235 0.249 0.235 0.250 130,000 30,700 0.2362 0.199 0.199 0.211 0.199 0.212 153,246 0.2003 -1.26%
2019-11-18 0 0.238 0.237 0.249 0.238 0.239 72,500 17,275 0.2383 0.202 0.201 0.211 0.202 0.203 85,464 0.2021 -2.86%
2019-11-15 0 0.245 0.245 0.250 0.245 0.245 100,000 24,500 0.2450 0.208 0.208 0.212 0.208 0.208 117,882 0.2078 0.00%
2019-11-14 0 0.245 0.243 0.250 0.245 0.245 160,000 39,200 0.2450 0.208 0.206 0.212 0.208 0.208 188,611 0.2078 0.00%
2019-11-13 0 0.245 0.240 0.250 0.245 0.246 70,000 17,200 0.2457 0.208 0.204 0.212 0.208 0.209 82,517 0.2084 -0.41%
2019-11-12 0 0.246 0.245 0.250 - - 0 0 - 0.209 0.208 0.212 - - 0 - 0.00%
2019-11-11 0 0.246 0.246 0.255 0.246 0.246 50,000 12,300 0.2460 0.209 0.209 0.216 0.209 0.209 58,941 0.2087 0.41%
2019-11-08 0 0.245 0.245 0.250 - - 0 0 - 0.208 0.208 0.212 - - 0 - 0.00%
2019-11-07 0 0.245 0.245 0.250 0.245 0.246 40,000 9,820 0.2455 0.208 0.208 0.212 0.208 0.209 47,153 0.2083 -1.61%
2019-11-06 0 0.249 0.249 0.255 0.245 0.250 890,000 221,550 0.2489 0.211 0.211 0.216 0.208 0.212 1,049,146 0.2112 1.63%
2019-11-05 0 0.245 0.241 0.248 0.245 0.250 1,020,000 252,170 0.2472 0.208 0.204 0.210 0.208 0.212 1,202,392 0.2097 -2.00%
2019-11-04 0 0.250 0.250 0.255 0.250 0.255 290,000 72,600 0.2503 0.212 0.212 0.216 0.212 0.216 341,857 0.2124 -3.85%
2019-11-01 0 0.260 0.250 0.255 0.255 0.260 70,000 17,950 0.2564 0.221 0.212 0.216 0.216 0.221 82,517 0.2175 0.00%
2019-10-31 0 0.260 0.255 0.265 - - 10,000 2,600 0.2600 0.221 0.216 0.225 - - 11,788 0.2206 0.00%
2019-10-30 0 0.260 0.250 0.260 - - 0 0 - 0.221 0.212 0.221 - - 0 - 0.00%
2019-10-29 0 0.260 0.255 0.260 0.260 0.260 60,000 15,600 0.2600 0.221 0.216 0.221 0.221 0.221 70,729 0.2206 1.96%
2019-10-28 0 0.255 0.250 0.260 - - 0 0 - 0.216 0.212 0.221 - - 0 - 0.00%
2019-10-25 0 0.255 0.250 0.260 0.250 0.255 600,000 152,400 0.2540 0.216 0.212 0.221 0.212 0.216 707,290 0.2155 2.00%
2019-10-24 0 0.250 0.247 0.255 0.250 0.260 530,000 133,100 0.2511 0.212 0.210 0.216 0.212 0.221 624,772 0.2130 0.00%
2019-10-23 0 0.250 0.250 0.255 0.250 0.255 190,000 48,400 0.2547 0.212 0.212 0.216 0.212 0.216 223,975 0.2161 -1.96%
2019-10-22 0 0.255 0.250 0.260 0.250 0.260 670,000 169,300 0.2527 0.216 0.212 0.221 0.212 0.221 789,807 0.2144 0.00%
2019-10-21 0 0.255 0.250 0.260 0.250 0.265 1,456,666 373,749 0.2566 0.216 0.212 0.221 0.212 0.225 1,717,141 0.2177 -1.92%
2019-10-18 0 0.260 0.255 0.265 - - 0 0 - 0.221 0.216 0.225 - - 0 - 0.00%
2019-10-17 0 0.260 0.255 0.260 0.260 0.265 210,000 54,900 0.2614 0.221 0.216 0.221 0.221 0.225 247,551 0.2218 -1.89%
2019-10-16 0 0.265 0.260 0.275 0.265 0.275 640,000 175,000 0.2734 0.225 0.221 0.233 0.225 0.233 754,442 0.2320 -1.85%
2019-10-15 0 0.270 0.255 0.275 0.270 0.270 50,000 13,500 0.2700 0.229 0.216 0.233 0.229 0.229 58,941 0.2290 0.00%
2019-10-14 0 0.270 0.260 0.270 0.265 0.270 120,000 32,150 0.2679 0.229 0.221 0.229 0.225 0.229 141,458 0.2273 0.00%
2019-10-11 0 0.270 0.255 0.270 0.265 0.270 150,000 40,200 0.2680 0.229 0.216 0.229 0.225 0.229 176,822 0.2273 3.85%
2019-10-10 0 0.260 0.250 0.270 0.255 0.265 340,000 87,950 0.2587 0.221 0.212 0.229 0.216 0.225 400,797 0.2194 -1.89%
2019-10-09 0 0.265 0.255 0.270 - - 0 0 - 0.225 0.216 0.229 - - 0 - 0.00%
2019-10-08 0 0.265 0.265 0.270 0.260 0.270 50,000 13,250 0.2650 0.225 0.225 0.229 0.221 0.229 58,941 0.2248 1.92%
2019-10-04 0 0.260 0.250 0.260 - - 0 0 - 0.221 0.212 0.221 - - 0 - 0.00%
2019-10-03 0 0.260 0.255 0.265 0.260 0.260 80,000 20,800 0.2600 0.221 0.216 0.225 0.221 0.221 94,305 0.2206 -1.89%
2019-10-02 0 0.265 0.260 0.270 0.255 0.265 80,000 20,800 0.2600 0.225 0.221 0.229 0.216 0.225 94,305 0.2206 3.92%
2019-09-30 0 0.255 0.250 0.260 0.255 0.255 70,000 17,850 0.2550 0.216 0.212 0.221 0.216 0.216 82,517 0.2163 2.00%
2019-09-27 0 0.250 0.250 0.255 0.250 0.265 820,000 208,400 0.2541 0.212 0.212 0.216 0.212 0.225 966,629 0.2156 -3.85%
2019-09-26 0 0.260 0.260 0.270 0.260 0.280 750,000 200,700 0.2676 0.221 0.221 0.229 0.221 0.238 884,112 0.2270 -7.14%
2019-09-25 0 0.280 0.275 0.280 0.280 0.290 260,000 73,750 0.2837 0.238 0.233 0.238 0.238 0.246 306,492 0.2406 0.00%
2019-09-24 0 0.280 0.275 0.285 0.275 0.280 130,000 36,300 0.2792 0.238 0.233 0.242 0.233 0.238 153,246 0.2369 0.00%
2019-09-23 0 0.280 0.280 0.285 0.275 0.285 200,000 56,150 0.2808 0.238 0.238 0.242 0.233 0.242 235,763 0.2382 0.00%
2019-09-20 0 0.280 0.280 0.285 0.280 0.280 30,000 8,400 0.2800 0.238 0.238 0.242 0.238 0.238 35,364 0.2375 0.00%
2019-09-19 0 0.280 0.275 0.290 0.280 0.280 200,000 56,000 0.2800 0.238 0.233 0.246 0.238 0.238 235,763 0.2375 0.00%
2019-09-18 0 0.280 0.280 0.285 0.280 0.295 780,000 223,750 0.2869 0.238 0.238 0.242 0.238 0.250 919,476 0.2433 -1.75%
2019-09-17 0 0.285 0.285 0.300 - - 0 0 - 0.242 0.242 0.254 - - 0 - 0.00%
2019-09-16 0 0.285 0.280 0.295 0.285 0.305 260,000 76,900 0.2958 0.242 0.238 0.250 0.242 0.259 306,492 0.2509 0.00%
2019-09-13 0 0.285 0.280 0.295 - - 0 0 - 0.242 0.238 0.250 - - 0 - 0.00%
2019-09-12 0 0.285 0.285 0.310 0.285 0.290 360,000 103,500 0.2875 0.242 0.242 0.263 0.242 0.246 424,374 0.2439 -3.39%
2019-09-11 0 0.295 0.290 0.300 0.295 0.295 50,000 14,750 0.2950 0.250 0.246 0.254 0.250 0.250 58,941 0.2503 -1.67%
2019-09-10 0 0.300 0.290 0.310 0.300 0.300 80,000 24,000 0.3000 0.254 0.246 0.263 0.254 0.254 94,305 0.2545 1.69%
2019-09-09 0 0.295 0.290 0.310 - - 0 0 - 0.250 0.246 0.263 - - 0 - 0.00%
2019-09-06 0 0.295 0.290 0.315 0.295 0.295 70,000 20,650 0.2950 0.250 0.246 0.267 0.250 0.250 82,517 0.2503 1.72%
2019-09-05 0 0.290 0.290 0.300 - - 0 0 - 0.246 0.246 0.254 - - 0 - 0.00%
2019-09-04 0 0.290 0.290 0.315 0.290 0.290 260,000 75,400 0.2900 0.246 0.246 0.267 0.246 0.246 306,492 0.2460 0.00%
2019-09-03 0 0.290 0.290 0.300 0.290 0.290 40,000 11,600 0.2900 0.246 0.246 0.254 0.246 0.246 47,153 0.2460 -1.69%
2019-09-02 0 0.295 0.295 0.310 0.290 0.295 230,000 67,200 0.2922 0.250 0.250 0.263 0.246 0.250 271,128 0.2479 1.72%
2019-08-30 0 0.290 0.290 0.300 0.290 0.315 190,000 56,050 0.2950 0.246 0.246 0.254 0.246 0.267 223,975 0.2503 -1.69%
2019-08-29 0 0.295 0.295 0.310 0.295 0.325 272,825 84,291 0.3090 0.250 0.250 0.263 0.250 0.276 321,610 0.2621 -1.67%
2019-08-28 0 0.300 0.290 0.300 0.290 0.300 97,554 28,839 0.2956 0.254 0.246 0.254 0.246 0.254 114,998 0.2508 0.00%
2019-08-27 0 0.300 0.290 0.310 0.300 0.300 50,000 15,000 0.3000 0.254 0.246 0.263 0.254 0.254 58,941 0.2545 3.45%
2019-08-26 0 0.290 0.290 0.310 0.290 0.290 130,000 37,700 0.2900 0.246 0.246 0.263 0.246 0.246 153,246 0.2460 -6.45%
2019-08-23 0 0.310 0.300 0.310 0.300 0.315 240,000 72,700 0.3029 0.263 0.254 0.263 0.254 0.267 282,916 0.2570 0.00%
2019-08-22 0 0.310 0.300 0.310 0.300 0.310 30,000 9,200 0.3067 0.263 0.254 0.263 0.254 0.263 35,364 0.2601 3.33%
2019-08-21 0 0.300 0.295 0.305 0.300 0.315 380,000 114,300 0.3008 0.254 0.250 0.259 0.254 0.267 447,950 0.2552 0.00%
2019-08-20 0 0.300 0.295 0.310 0.295 0.310 2,090,000 626,100 0.2996 0.254 0.250 0.263 0.250 0.263 2,463,725 0.2541 -3.23%
2019-08-19 0 0.310 0.290 0.315 0.295 0.315 1,220,000 371,100 0.3042 0.263 0.246 0.267 0.250 0.267 1,438,155 0.2580 6.90%
2019-08-16 0 0.290 0.285 0.340 0.285 0.290 1,700,000 492,950 0.2900 0.246 0.242 0.288 0.242 0.246 2,003,987 0.2460 -3.33%
2019-08-15 0 0.300 0.285 0.300 - - 0 0 - 0.254 0.242 0.254 - - 0 - 0.00%
2019-08-14 0 0.300 0.285 0.310 - - 0 0 - 0.254 0.242 0.263 - - 0 - 0.00%
2019-08-13 0 0.300 0.285 0.300 0.300 0.300 150,000 45,000 0.3000 0.254 0.242 0.254 0.254 0.254 176,822 0.2545 -1.64%
2019-08-12 0 0.305 0.290 0.305 0.300 0.305 400,000 121,000 0.3025 0.259 0.246 0.259 0.254 0.259 471,526 0.2566 0.00%
2019-08-09 0 0.305 0.305 0.320 0.300 0.305 590,000 179,850 0.3048 0.259 0.259 0.271 0.254 0.259 695,501 0.2586 0.00%
2019-08-08 0 0.305 0.300 0.305 0.300 0.305 750,000 226,600 0.3021 0.259 0.254 0.259 0.254 0.259 884,112 0.2563 1.67%
2019-08-07 0 0.300 0.300 0.305 0.290 0.305 1,010,000 303,900 0.3009 0.254 0.254 0.259 0.246 0.259 1,190,604 0.2552 -3.23%
2019-08-06 0 0.310 0.305 0.315 0.295 0.310 590,000 180,500 0.3059 0.263 0.259 0.267 0.250 0.263 695,501 0.2595 -1.59%
2019-08-05 0 0.315 0.305 0.320 0.310 0.315 1,040,000 327,450 0.3149 0.267 0.259 0.271 0.263 0.267 1,225,969 0.2671 0.00%
2019-08-02 0 0.315 0.310 0.320 0.310 0.315 500,000 156,700 0.3134 0.267 0.263 0.271 0.263 0.267 589,408 0.2659 -1.56%
2019-08-01 0 0.320 0.310 0.320 0.320 0.325 530,000 169,750 0.3203 0.271 0.263 0.271 0.271 0.276 624,772 0.2717 0.00%
2019-07-31 0 0.320 0.310 0.325 0.320 0.320 360,000 115,200 0.3200 0.271 0.263 0.276 0.271 0.271 424,374 0.2715 0.00%
2019-07-30 0 0.320 0.315 0.320 0.315 0.320 710,000 224,200 0.3158 0.271 0.267 0.271 0.267 0.271 836,959 0.2679 0.00%
2019-07-29 0 0.320 0.315 0.325 0.320 0.330 560,000 181,000 0.3232 0.271 0.267 0.276 0.271 0.280 660,137 0.2742 -3.03%
2019-07-26 0 0.330 0.325 0.330 0.330 0.335 820,000 271,600 0.3312 0.280 0.276 0.280 0.280 0.284 966,629 0.2810 -1.49%
2019-07-25 0 0.335 0.330 0.340 0.325 0.335 970,000 322,450 0.3324 0.284 0.280 0.288 0.276 0.284 1,143,451 0.2820 -1.47%
2019-07-24 0 0.340 0.340 0.345 0.335 0.345 960,000 328,400 0.3421 0.288 0.288 0.293 0.284 0.293 1,131,663 0.2902 0.00%
2019-07-23 0 0.340 0.340 0.345 0.330 0.350 610,000 207,850 0.3407 0.288 0.288 0.293 0.280 0.297 719,078 0.2891 -2.86%
2019-07-22 0 0.350 0.335 0.350 0.345 0.350 520,000 180,500 0.3471 0.297 0.284 0.297 0.293 0.297 612,984 0.2945 1.45%
2019-07-19 0 0.345 0.345 0.350 0.340 0.345 670,000 229,700 0.3428 0.293 0.293 0.297 0.288 0.293 789,807 0.2908 1.47%
2019-07-18 0 0.340 0.335 0.350 0.340 0.340 470,000 159,900 0.3402 0.288 0.284 0.297 0.288 0.288 554,043 0.2886 -2.86%
2019-07-17 0 0.350 0.345 0.360 0.350 0.365 310,000 111,650 0.3602 0.297 0.293 0.305 0.297 0.310 365,433 0.3055 -1.41%
2019-07-16 0 0.355 0.345 0.360 0.345 0.360 530,000 187,450 0.3537 0.301 0.293 0.305 0.293 0.305 624,772 0.3000 1.43%
2019-07-15 0 0.350 0.350 0.365 0.345 0.365 940,000 333,650 0.3549 0.297 0.297 0.310 0.293 0.310 1,108,087 0.3011 -2.78%
2019-07-12 0 0.360 0.350 0.370 0.360 0.370 740,000 269,800 0.3646 0.305 0.297 0.314 0.305 0.314 872,324 0.3093 0.00%
2019-07-11 0 0.360 0.355 0.365 0.355 0.365 640,000 230,050 0.3595 0.305 0.301 0.310 0.301 0.310 754,442 0.3049 0.00%
2019-07-10 0 0.360 0.355 0.365 0.360 0.375 690,000 252,000 0.3652 0.305 0.301 0.310 0.305 0.318 813,383 0.3098 -1.37%
2019-07-09 0 0.365 0.360 0.380 0.365 0.370 600,000 220,000 0.3667 0.310 0.305 0.322 0.310 0.314 707,290 0.3110 -1.35%
2019-07-08 0 0.370 0.365 0.370 0.360 0.370 920,000 334,000 0.3630 0.314 0.310 0.314 0.305 0.314 1,084,511 0.3080 0.00%
2019-07-05 0 0.370 0.365 0.375 0.355 0.370 880,000 320,350 0.3640 0.314 0.310 0.318 0.301 0.314 1,037,358 0.3088 2.78%
2019-07-04 0 0.360 0.360 0.365 0.360 0.365 480,000 172,850 0.3601 0.305 0.305 0.310 0.305 0.310 565,832 0.3055 -1.37%
2019-07-03 0 0.365 0.360 0.365 0.350 0.375 880,000 322,900 0.3669 0.310 0.305 0.310 0.297 0.318 1,037,358 0.3113 1.39%
2019-07-02 0 0.360 0.355 0.365 0.330 0.360 2,200,000 766,250 0.3483 0.305 0.301 0.310 0.280 0.305 2,593,395 0.2955 0.00%
2019-06-28 0 0.360 0.355 0.360 0.355 0.380 2,210,000 806,050 0.3647 0.305 0.301 0.305 0.301 0.322 2,605,183 0.3094 -5.26%
2019-06-27 0 0.380 0.370 0.385 0.370 0.390 1,080,000 417,550 0.3866 0.322 0.314 0.327 0.314 0.331 1,273,121 0.3280 -1.30%
2019-06-26 0 0.385 0.380 0.390 0.380 0.395 790,000 307,600 0.3894 0.327 0.322 0.331 0.322 0.335 931,265 0.3303 -3.75%
2019-06-25 0 0.400 0.395 0.400 0.390 0.405 816,000 325,030 0.3983 0.339 0.335 0.339 0.331 0.344 961,914 0.3379 -1.23%
2019-06-24 0 0.405 0.400 0.405 0.400 0.405 810,000 327,550 0.4044 0.344 0.339 0.344 0.339 0.344 954,841 0.3430 0.00%
2019-06-21 0 0.405 0.400 0.410 0.400 0.410 860,000 349,900 0.4069 0.344 0.339 0.348 0.339 0.348 1,013,782 0.3451 -1.22%
2019-06-20 0 0.410 0.405 0.415 0.405 0.415 2,140,000 882,800 0.4125 0.348 0.344 0.352 0.344 0.352 2,522,666 0.3499 3.80%
2019-06-19 0 0.400 0.395 0.400 0.395 0.400 720,000 287,350 0.3991 0.335 0.331 0.335 0.331 0.335 859,491 0.3343 2.56%
2019-06-18 0 0.390 0.390 0.395 0.390 0.395 746,666 292,666 0.3920 0.327 0.327 0.331 0.327 0.331 891,323 0.3284 -2.50%
2019-06-17 0 0.400 0.395 0.400 0.395 0.400 760,000 301,650 0.3969 0.335 0.331 0.335 0.331 0.335 907,241 0.3325 2.56%
2019-06-14 0 0.390 0.385 0.395 0.390 0.395 960,000 376,700 0.3924 0.327 0.323 0.331 0.327 0.331 1,145,988 0.3287 -1.27%
2019-06-13 0 0.395 0.395 0.400 0.390 0.400 1,090,000 428,200 0.3928 0.331 0.331 0.335 0.327 0.335 1,301,174 0.3291 1.28%
2019-06-12 0 0.390 0.385 0.395 0.390 0.400 780,000 306,450 0.3929 0.327 0.323 0.331 0.327 0.335 931,115 0.3291 -3.70%
2019-06-11 0 0.405 0.395 0.405 0.395 0.410 870,000 351,400 0.4039 0.339 0.331 0.339 0.331 0.343 1,038,552 0.3384 0.00%
2019-06-10 0 0.405 0.400 0.405 0.400 0.410 840,000 340,050 0.4048 0.339 0.335 0.339 0.335 0.343 1,002,740 0.3391 2.53%
2019-06-06 0 0.395 0.390 0.395 0.390 0.395 920,000 362,900 0.3945 0.331 0.327 0.331 0.327 0.331 1,098,239 0.3304 1.28%
2019-06-05 0 0.390 0.390 0.395 0.385 0.400 730,000 287,600 0.3940 0.327 0.327 0.331 0.323 0.335 871,428 0.3300 1.30%
2019-06-04 0 0.385 0.385 0.390 0.380 0.390 560,000 214,750 0.3835 0.323 0.323 0.327 0.318 0.327 668,493 0.3212 0.00%
2019-06-03 0 0.385 0.380 0.390 0.385 0.400 1,100,000 425,100 0.3865 0.323 0.318 0.327 0.323 0.335 1,313,111 0.3237 -1.28%
2019-05-31 0 0.390 0.390 0.395 0.390 0.400 800,000 314,800 0.3935 0.327 0.327 0.331 0.327 0.335 954,990 0.3296 -2.50%
2019-05-30 0 0.400 0.395 0.400 0.400 0.405 730,000 292,500 0.4007 0.335 0.331 0.335 0.335 0.339 871,428 0.3357 -1.23%
2019-05-29 0 0.405 0.400 0.405 0.400 0.410 1,110,000 448,100 0.4037 0.339 0.335 0.339 0.335 0.343 1,325,049 0.3382 1.25%
2019-05-28 0 0.400 0.400 0.405 0.400 0.405 1,030,000 415,650 0.4035 0.335 0.335 0.339 0.335 0.339 1,229,550 0.3381 2.56%
2019-05-27 0 0.390 0.390 0.400 0.390 0.400 500,000 196,250 0.3925 0.327 0.327 0.335 0.327 0.335 596,869 0.3288 -2.50%
2019-05-24 0 0.400 0.400 0.410 0.390 0.405 1,020,000 406,700 0.3987 0.335 0.335 0.343 0.327 0.339 1,217,612 0.3340 0.00%
2019-05-23 0 0.400 0.395 0.400 0.390 0.405 930,000 371,850 0.3998 0.335 0.331 0.335 0.327 0.339 1,110,176 0.3349 -2.44%
2019-05-22 0 0.410 0.405 0.410 0.405 0.410 690,000 280,700 0.4068 0.343 0.339 0.343 0.339 0.343 823,679 0.3408 1.23%
2019-05-21 0 0.405 0.400 0.405 0.395 0.405 1,140,000 452,800 0.3972 0.339 0.335 0.339 0.331 0.339 1,360,861 0.3327 2.53%
2019-05-20 0 0.395 0.390 0.395 0.395 0.400 1,270,000 504,600 0.3973 0.331 0.327 0.331 0.331 0.335 1,516,047 0.3328 -1.25%
2019-05-17 0 0.400 0.400 0.405 0.400 0.410 1,190,000 483,350 0.4062 0.335 0.335 0.339 0.335 0.343 1,420,548 0.3403 0.00%
2019-05-16 0 0.400 0.395 0.400 0.395 0.400 1,280,000 509,500 0.3980 0.335 0.331 0.335 0.331 0.335 1,527,984 0.3334 1.27%
2019-05-15 0 0.395 0.395 0.400 0.370 0.395 1,070,000 416,750 0.3895 0.331 0.331 0.335 0.310 0.331 1,277,299 0.3263 1.28%
2019-05-14 0 0.390 0.380 0.390 0.385 0.395 1,420,000 552,400 0.3890 0.327 0.318 0.327 0.323 0.331 1,695,107 0.3259 -1.27%
2019-05-10 0 0.395 0.390 0.400 0.390 0.405 1,800,000 716,550 0.3981 0.331 0.327 0.335 0.327 0.339 2,148,728 0.3335 0.00%
2019-05-09 0 0.395 0.395 0.410 0.395 0.405 960,000 379,350 0.3952 0.331 0.331 0.343 0.331 0.339 1,145,988 0.3310 -1.25%
2019-05-08 0 0.400 0.395 0.405 0.395 0.415 2,008,736 807,444 0.4020 0.335 0.331 0.339 0.331 0.348 2,397,904 0.3367 -1.23%
2019-05-07 0 0.405 0.405 0.410 0.405 0.415 1,250,000 508,850 0.4071 0.339 0.339 0.343 0.339 0.348 1,492,172 0.3410 1.25%
2019-05-06 0 0.400 0.395 0.400 0.385 0.410 1,470,000 581,450 0.3955 0.335 0.331 0.335 0.323 0.343 1,754,794 0.3313 -3.61%
2019-05-03 0 0.415 0.410 0.415 0.415 0.420 970,000 404,400 0.4169 0.348 0.343 0.348 0.348 0.352 1,157,925 0.3492 -1.19%
2019-05-02 0 0.420 0.420 0.425 0.420 0.425 950,020 403,459 0.4247 0.352 0.352 0.356 0.352 0.356 1,134,075 0.3558 -1.18%
2019-04-30 0 0.425 0.425 0.435 0.425 0.435 1,500,000 646,950 0.4313 0.356 0.356 0.364 0.356 0.364 1,790,606 0.3613 -2.30%
2019-04-29 0 0.435 0.430 0.435 0.430 0.440 2,150,000 933,550 0.4342 0.364 0.360 0.364 0.360 0.369 2,566,536 0.3637 1.16%
2019-04-26 0 0.430 0.425 0.435 0.420 0.430 1,340,000 573,100 0.4277 0.360 0.356 0.364 0.352 0.360 1,599,608 0.3583 0.00%
2019-04-25 0 0.430 0.425 0.430 0.425 0.435 3,290,000 1,418,750 0.4312 0.360 0.356 0.360 0.356 0.364 3,927,397 0.3612 1.18%
2019-04-24 0 0.425 0.420 0.425 0.405 0.430 2,270,000 943,450 0.4156 0.356 0.352 0.356 0.339 0.360 2,709,784 0.3482 3.66%
2019-04-23 0 0.410 0.405 0.410 0.405 0.415 1,710,000 698,450 0.4085 0.343 0.339 0.343 0.339 0.348 2,041,291 0.3422 1.23%
2019-04-18 0 0.405 0.400 0.410 0.400 0.405 1,480,000 598,750 0.4046 0.339 0.335 0.343 0.335 0.339 1,766,732 0.3389 1.25%
2019-04-17 0 0.400 0.400 0.410 0.395 0.410 2,040,000 820,650 0.4023 0.335 0.335 0.343 0.331 0.343 2,435,225 0.3370 3.90%
2019-04-16 0 0.385 0.380 0.390 0.385 0.390 1,390,000 538,150 0.3872 0.323 0.318 0.327 0.323 0.327 1,659,295 0.3243 0.00%
2019-04-15 0 0.385 0.385 0.390 0.385 0.405 2,500,000 992,400 0.3970 0.323 0.323 0.327 0.323 0.339 2,984,344 0.3325 -2.53%
2019-04-12 0 0.395 0.385 0.395 0.385 0.395 1,300,000 508,800 0.3914 0.331 0.323 0.331 0.323 0.331 1,551,859 0.3279 1.28%
2019-04-11 0 0.390 0.380 0.395 0.380 0.400 2,580,000 1,008,400 0.3909 0.327 0.318 0.331 0.318 0.335 3,079,843 0.3274 -1.27%
2019-04-10 0 0.395 0.395 0.400 0.395 0.410 1,950,000 777,950 0.3989 0.331 0.331 0.335 0.331 0.343 2,327,788 0.3342 -3.66%
2019-04-09 0 0.410 0.400 0.405 0.390 0.410 2,460,000 990,050 0.4025 0.343 0.335 0.339 0.327 0.343 2,936,594 0.3371 2.50%
2019-04-08 0 0.400 0.400 0.405 0.400 0.415 960,000 390,050 0.4063 0.335 0.335 0.339 0.335 0.348 1,145,988 0.3404 -2.44%
2019-04-04 0 0.410 0.405 0.415 0.395 0.420 4,230,000 1,725,700 0.4080 0.343 0.339 0.348 0.331 0.352 5,049,510 0.3418 5.13%
2019-04-03 0 0.390 0.385 0.395 0.380 0.390 2,013,333 778,299 0.3866 0.327 0.323 0.331 0.318 0.327 2,403,391 0.3238 4.00%
2019-04-02 0 0.375 0.375 0.385 0.375 0.385 1,970,000 745,900 0.3786 0.314 0.314 0.323 0.314 0.323 2,351,663 0.3172 0.00%
2019-04-01 0 0.375 0.370 0.380 0.360 0.380 1,590,000 593,150 0.3731 0.314 0.310 0.318 0.302 0.318 1,898,043 0.3125 4.17%
2019-03-29 0 0.360 0.360 0.365 0.355 0.365 1,297,800 465,002 0.3583 0.302 0.302 0.306 0.297 0.306 1,549,233 0.3001 0.00%
2019-03-28 0 0.360 0.360 0.365 0.360 0.370 1,070,000 390,200 0.3647 0.302 0.302 0.306 0.302 0.310 1,277,299 0.3055 -2.70%
2019-03-27 0 0.370 0.365 0.370 0.365 0.375 1,132,200 417,270 0.3685 0.310 0.306 0.310 0.306 0.314 1,351,550 0.3087 2.78%
2019-03-26 0 0.360 0.355 0.360 0.360 0.370 1,000,000 363,300 0.3633 0.302 0.297 0.302 0.302 0.310 1,193,738 0.3043 -1.37%
2019-03-25 0 0.365 0.365 0.370 0.365 0.375 1,050,186 386,574 0.3681 0.306 0.306 0.310 0.306 0.314 1,253,647 0.3084 -3.95%
2019-03-22 0 0.380 0.375 0.380 0.370 0.385 1,130,000 424,550 0.3757 0.318 0.314 0.318 0.310 0.323 1,348,923 0.3147 0.00%
2019-03-21 0 0.380 0.375 0.385 0.380 0.390 690,000 267,250 0.3873 0.318 0.314 0.323 0.318 0.327 823,679 0.3245 0.00%
2019-03-20 0 0.380 0.375 0.380 0.370 0.390 1,580,000 603,450 0.3819 0.318 0.314 0.318 0.310 0.327 1,886,105 0.3199 -1.30%
2019-03-19 0 0.385 0.380 0.385 0.380 0.400 2,050,000 789,350 0.3850 0.323 0.318 0.323 0.318 0.335 2,447,162 0.3226 -3.75%
2019-03-18 0 0.400 0.395 0.400 0.395 0.420 3,202,000 1,302,210 0.4067 0.335 0.331 0.335 0.331 0.352 3,822,348 0.3407 0.00%
2019-03-15 0 0.400 0.395 0.400 0.390 0.420 4,230,000 1,715,800 0.4056 0.335 0.331 0.335 0.327 0.352 5,049,510 0.3398 2.56%
2019-03-14 0 0.390 0.385 0.395 0.380 0.410 8,220,000 3,250,850 0.3955 0.327 0.323 0.331 0.318 0.343 9,812,523 0.3313 2.63%
2019-03-13 0 0.380 0.375 0.385 0.370 0.395 3,080,000 1,182,050 0.3838 0.318 0.314 0.323 0.310 0.331 3,676,712 0.3215 -2.56%
2019-03-12 0 0.390 0.380 0.390 0.340 0.390 13,270,000 4,927,050 0.3713 0.327 0.318 0.327 0.285 0.327 15,840,898 0.3110 16.42%
2019-03-11 0 0.335 0.335 0.340 0.330 0.340 1,120,000 374,000 0.3339 0.281 0.281 0.285 0.276 0.285 1,336,986 0.2797 1.52%
2019-03-08 0 0.330 0.330 0.335 0.330 0.340 1,540,000 513,700 0.3336 0.276 0.276 0.281 0.276 0.285 1,838,356 0.2794 -1.49%
2019-03-07 0 0.335 0.330 0.335 0.330 0.340 1,070,000 358,300 0.3349 0.281 0.276 0.281 0.276 0.285 1,277,299 0.2805 -1.47%
2019-03-06 0 0.340 0.335 0.340 0.335 0.340 915,000 310,700 0.3396 0.285 0.281 0.285 0.281 0.285 1,092,270 0.2845 1.49%
2019-03-05 0 0.335 0.335 0.345 0.325 0.340 1,470,000 491,300 0.3342 0.281 0.281 0.289 0.272 0.285 1,754,794 0.2800 3.08%
2019-03-04 0 0.325 0.325 0.330 0.325 0.330 1,390,000 453,200 0.3260 0.272 0.272 0.276 0.272 0.276 1,659,295 0.2731 -1.52%
2019-03-01 0 0.330 0.330 0.335 0.330 0.335 810,000 267,900 0.3307 0.276 0.276 0.281 0.276 0.281 966,927 0.2771 -1.49%
2019-02-28 0 0.335 0.325 0.335 0.330 0.340 1,010,000 337,850 0.3345 0.281 0.272 0.281 0.276 0.285 1,205,675 0.2802 1.52%
2019-02-27 0 0.330 0.330 0.335 0.330 0.340 1,077,500 357,875 0.3321 0.276 0.276 0.281 0.276 0.285 1,286,252 0.2782 -1.49%
2019-02-26 0 0.335 0.335 0.340 0.335 0.340 840,000 282,750 0.3366 0.281 0.281 0.285 0.281 0.285 1,002,740 0.2820 -1.47%
2019-02-25 0 0.340 0.330 0.340 0.320 0.350 3,890,000 1,297,800 0.3336 0.285 0.276 0.285 0.268 0.293 4,643,639 0.2795 1.49%
2019-02-22 0 0.335 0.330 0.340 0.330 0.350 2,100,000 713,850 0.3399 0.281 0.276 0.285 0.276 0.293 2,506,849 0.2848 -2.90%
2019-02-21 0 0.345 0.345 0.350 0.335 0.360 2,040,000 715,400 0.3507 0.289 0.289 0.293 0.281 0.302 2,435,225 0.2938 -2.82%
2019-02-20 0 0.355 0.350 0.355 0.350 0.360 1,200,000 421,550 0.3513 0.297 0.293 0.297 0.293 0.302 1,432,485 0.2943 0.00%
2019-02-19 0 0.355 0.350 0.355 0.335 0.355 1,380,000 474,200 0.3436 0.297 0.293 0.297 0.281 0.297 1,647,358 0.2879 2.90%
2019-02-18 0 0.345 0.340 0.345 0.330 0.345 1,780,000 601,350 0.3378 0.289 0.285 0.289 0.276 0.289 2,124,853 0.2830 6.15%
2019-02-15 0 0.325 0.320 0.325 0.315 0.325 1,640,000 526,050 0.3208 0.272 0.268 0.272 0.264 0.272 1,957,730 0.2687 6.56%
2019-02-14 0 0.305 0.310 0.320 0.300 0.360 7,560,000 2,433,500 0.3219 0.256 0.260 0.268 0.251 0.302 9,024,656 0.2697 -11.59%
2019-02-13 0 0.345 0.340 0.345 0.340 0.355 1,440,000 499,850 0.3471 0.289 0.285 0.289 0.285 0.297 1,718,982 0.2908 -1.43%
2019-02-12 0 0.350 0.340 0.350 0.340 0.355 1,340,000 467,500 0.3489 0.293 0.285 0.293 0.285 0.297 1,599,608 0.2923 -1.41%
2019-02-11 0 0.355 0.350 0.355 0.355 0.370 2,460,000 884,650 0.3596 0.297 0.293 0.297 0.297 0.310 2,936,594 0.3013 -1.39%
2019-02-08 0 0.360 0.355 0.365 0.355 0.370 1,720,000 621,600 0.3614 0.302 0.297 0.306 0.297 0.310 2,053,229 0.3027 -1.37%
2019-02-04 0 0.365 0.365 0.370 0.360 0.365 880,000 319,600 0.3632 0.306 0.306 0.310 0.302 0.306 1,050,489 0.3042 1.39%
2019-02-01 0 0.360 0.355 0.360 0.345 0.365 1,980,000 707,400 0.3573 0.302 0.297 0.302 0.289 0.306 2,363,600 0.2993 1.41%
2019-01-31 0 0.355 0.355 0.360 0.355 0.365 1,710,000 612,700 0.3583 0.297 0.297 0.302 0.297 0.306 2,041,291 0.3002 -2.74%
2019-01-30 0 0.365 0.355 0.365 0.345 0.365 2,310,200 819,327 0.3547 0.306 0.297 0.306 0.289 0.306 2,757,773 0.2971 4.29%
2019-01-29 0 0.350 0.345 0.365 0.345 0.365 1,980,000 707,300 0.3572 0.293 0.289 0.306 0.289 0.306 2,363,600 0.2992 -2.78%
2019-01-28 0 0.360 0.360 0.365 0.340 0.365 2,790,000 996,300 0.3571 0.302 0.302 0.306 0.285 0.306 3,330,528 0.2991 0.00%
2019-01-25 0 0.360 0.355 0.360 0.345 0.360 2,500,000 884,300 0.3537 0.302 0.297 0.302 0.289 0.302 2,984,344 0.2963 5.88%
2019-01-24 0 0.340 0.340 0.350 0.340 0.365 2,020,000 696,200 0.3447 0.285 0.285 0.293 0.285 0.306 2,411,350 0.2887 -4.23%
2019-01-23 0 0.355 0.345 0.355 0.340 0.360 2,302,824 793,603 0.3446 0.297 0.289 0.297 0.285 0.302 2,748,968 0.2887 1.43%
2019-01-22 0 0.350 0.335 0.350 0.330 0.370 3,840,000 1,313,600 0.3421 0.293 0.281 0.293 0.276 0.310 4,583,952 0.2866 6.06%
2019-01-21 0 0.330 0.315 0.330 0.310 0.330 2,660,000 855,250 0.3215 0.276 0.264 0.276 0.260 0.276 3,175,342 0.2693 6.45%
2019-01-18 0 0.310 0.290 0.310 0.285 0.320 1,880,000 567,250 0.3017 0.260 0.243 0.260 0.239 0.268 2,244,227 0.2528 6.90%
2019-01-17 0 0.290 0.285 0.295 0.285 0.300 1,110,000 321,400 0.2895 0.243 0.239 0.247 0.239 0.251 1,325,049 0.2426 -1.69%
2019-01-16 0 0.295 0.295 0.300 0.295 0.315 1,700,000 512,300 0.3014 0.247 0.247 0.251 0.247 0.264 2,029,354 0.2524 -1.67%
2019-01-15 0 0.300 0.295 0.305 0.290 0.305 1,180,000 349,900 0.2965 0.251 0.247 0.256 0.243 0.256 1,408,610 0.2484 1.69%
2019-01-14 0 0.295 0.290 0.295 0.290 0.310 2,860,000 834,250 0.2917 0.247 0.243 0.247 0.243 0.260 3,414,090 0.2444 -1.67%
2019-01-11 0 0.300 0.295 0.315 0.290 0.315 1,840,000 548,600 0.2982 0.251 0.247 0.264 0.243 0.264 2,196,477 0.2498 0.00%
2019-01-10 0 0.300 0.295 0.305 0.290 0.305 2,440,000 727,250 0.2981 0.251 0.247 0.256 0.243 0.256 2,912,720 0.2497 5.26%
2019-01-09 0 0.285 0.275 0.285 0.275 0.285 2,680,000 750,150 0.2799 0.239 0.230 0.239 0.230 0.239 3,199,217 0.2345 1.79%
2019-01-08 0 0.280 0.275 0.280 0.275 0.280 1,770,000 493,900 0.2790 0.235 0.230 0.235 0.230 0.235 2,112,916 0.2338 3.70%
2019-01-07 0 0.270 0.265 0.270 0.260 0.275 3,640,000 979,950 0.2692 0.226 0.222 0.226 0.218 0.230 4,345,205 0.2255 0.00%
2019-01-04 0 0.270 0.265 0.270 0.250 0.290 7,920,000 2,096,650 0.2647 0.226 0.222 0.226 0.209 0.243 9,454,402 0.2218 -14.29%
2019-01-03 0 0.315 0.295 0.315 - - 0 0 - 0.264 0.247 0.264 - - 0 - 0.00%
2019-01-02 0 0.315 0.290 0.315 - - 0 0 - 0.264 0.243 0.264 - - 0 - 0.00%
2018-12-31 0 0.315 0.290 0.315 - - 0 0 - 0.264 0.243 0.264 - - 0 - 0.00%
2018-12-28 0 0.315 0.295 0.320 0.290 0.315 200,000 59,550 0.2978 0.264 0.247 0.268 0.243 0.264 238,748 0.2494 0.00%
2018-12-27 0 0.315 0.300 0.315 0.290 0.320 330,000 100,150 0.3035 0.264 0.251 0.264 0.243 0.268 393,933 0.2542 0.00%
2018-12-24 0 0.315 0.275 0.315 0.275 0.315 160,000 46,900 0.2931 0.264 0.230 0.264 0.230 0.264 190,998 0.2456 5.00%
2018-12-21 0 0.300 0.290 0.315 - - 0 0 - 0.251 0.243 0.264 - - 0 - 0.00%
2018-12-20 0 0.300 0.300 0.310 0.300 0.310 310,000 95,050 0.3066 0.251 0.251 0.260 0.251 0.260 370,059 0.2569 -3.23%
2018-12-19 0 0.310 0.310 0.315 0.310 0.315 90,000 28,100 0.3122 0.260 0.260 0.264 0.260 0.264 107,436 0.2616 -3.12%
2018-12-18 0 0.320 0.310 0.335 0.305 0.340 2,700,000 872,000 0.3230 0.268 0.260 0.281 0.256 0.285 3,223,092 0.2705 0.00%
2018-12-17 0 0.320 0.300 0.360 - - 0 0 - 0.268 0.251 0.302 - - 0 - 0.00%
2018-12-14 0 0.320 0.300 0.355 - - 0 0 - 0.268 0.251 0.297 - - 0 - 0.00%
2018-12-13 0 0.320 0.320 0.340 0.315 0.315 60,000 18,900 0.3150 0.268 0.268 0.285 0.264 0.264 71,624 0.2639 6.67%
2018-12-12 0 0.300 0.300 0.315 - - 0 0 - 0.251 0.251 0.264 - - 0 - 0.00%
2018-12-11 0 0.300 0.290 0.300 0.290 0.300 490,000 146,800 0.2996 0.251 0.243 0.251 0.243 0.251 584,931 0.2510 -1.64%
2018-12-10 0 0.305 0.280 0.305 0.280 0.305 350,000 106,250 0.3036 0.256 0.235 0.256 0.235 0.256 417,808 0.2543 1.67%
2018-12-07 0 0.300 0.300 0.310 0.300 0.310 200,000 61,150 0.3058 0.251 0.251 0.260 0.251 0.260 238,748 0.2561 -3.23%
2018-12-06 0 0.310 0.310 0.325 0.310 0.315 50,000 15,650 0.3130 0.260 0.260 0.272 0.260 0.264 59,687 0.2622 -4.62%
2018-12-05 0 0.325 0.320 0.330 0.325 0.330 110,000 35,800 0.3255 0.272 0.268 0.276 0.272 0.276 131,311 0.2726 -1.52%
2018-12-04 0 0.330 0.325 0.345 0.325 0.330 80,000 26,350 0.3294 0.276 0.272 0.289 0.272 0.276 95,499 0.2759 0.00%
2018-12-03 0 0.330 0.325 0.335 - - 0 0 - 0.276 0.272 0.281 - - 0 - 0.00%
2018-11-30 0 0.330 0.325 0.345 0.325 0.330 262,500 86,087 0.3280 0.276 0.272 0.289 0.272 0.276 313,356 0.2747 -4.35%
2018-11-29 0 0.345 0.325 0.350 0.315 0.370 190,000 65,200 0.3432 0.289 0.272 0.293 0.264 0.310 226,810 0.2875 4.55%
2018-11-28 0 0.330 0.320 0.340 - - 0 0 - 0.276 0.268 0.285 - - 0 - 0.00%
2018-11-27 0 0.330 0.300 0.340 0.305 0.340 100,000 31,400 0.3140 0.276 0.251 0.285 0.256 0.285 119,374 0.2630 3.13%
2018-11-26 0 0.320 0.300 0.330 0.320 0.320 30,000 9,600 0.3200 0.268 0.251 0.276 0.268 0.268 35,812 0.2681 0.00%
2018-11-23 0 0.320 0.295 0.325 - - 0 0 - 0.268 0.247 0.272 - - 0 - 0.00%
2018-11-22 0 0.320 0.295 0.320 - - 0 0 - 0.268 0.247 0.268 - - 0 - 0.00%
2018-11-21 0 0.320 0.300 0.320 - - 0 0 - 0.268 0.251 0.268 - - 0 - 0.00%
2018-11-20 0 0.320 0.300 0.325 - - 0 0 - 0.268 0.251 0.272 - - 0 - 0.00%
2018-11-19 0 0.320 0.310 0.330 0.295 0.320 200,000 60,600 0.3030 0.268 0.260 0.276 0.247 0.268 238,748 0.2538 3.23%
2018-11-16 0 0.310 0.310 0.320 0.300 0.300 10,000 3,000 0.3000 0.260 0.260 0.268 0.251 0.251 11,937 0.2513 -3.12%
2018-11-15 0 0.320 0.310 0.320 0.310 0.320 70,000 21,950 0.3136 0.268 0.260 0.268 0.260 0.268 83,562 0.2627 1.59%
2018-11-14 0 0.315 0.315 0.320 - - 0 0 - 0.264 0.264 0.268 - - 0 - 1.61%
2018-11-13 0 0.310 0.310 0.325 0.310 0.310 30,000 9,300 0.3100 0.260 0.260 0.272 0.260 0.260 35,812 0.2597 0.00%
2018-11-12 0 0.310 0.310 0.325 0.310 0.310 300,000 93,000 0.3100 0.260 0.260 0.272 0.260 0.260 358,121 0.2597 -4.62%
2018-11-09 0 0.325 0.300 0.325 - - 0 0 - 0.272 0.251 0.272 - - 0 - 0.00%
2018-11-08 0 0.325 0.310 0.325 0.315 0.325 180,000 57,750 0.3208 0.272 0.260 0.272 0.264 0.272 214,873 0.2688 4.84%
2018-11-07 0 0.310 0.300 0.310 0.305 0.310 180,000 55,600 0.3089 0.260 0.251 0.260 0.256 0.260 214,873 0.2588 3.33%
2018-11-06 0 0.300 0.295 0.310 0.300 0.300 60,000 18,000 0.3000 0.251 0.247 0.260 0.251 0.251 71,624 0.2513 -1.64%
2018-11-05 0 0.305 0.300 0.310 - - 0 0 - 0.256 0.251 0.260 - - 0 - 0.00%
2018-11-02 0 0.305 0.300 0.305 0.305 0.305 50,000 15,250 0.3050 0.256 0.251 0.256 0.256 0.256 59,687 0.2555 1.67%
2018-11-01 0 0.300 0.300 0.310 0.285 0.300 30,000 8,850 0.2950 0.251 0.251 0.260 0.239 0.251 35,812 0.2471 0.00%
2018-10-31 0 0.300 0.285 0.310 0.300 0.300 70,000 21,000 0.3000 0.251 0.239 0.260 0.251 0.251 83,562 0.2513 -1.64%
2018-10-30 0 0.305 0.300 0.310 0.300 0.305 230,000 69,800 0.3035 0.256 0.251 0.260 0.251 0.256 274,560 0.2542 1.67%
2018-10-29 0 0.300 0.290 0.300 0.295 0.300 120,000 35,600 0.2967 0.251 0.243 0.251 0.247 0.251 143,249 0.2485 0.00%
2018-10-26 0 0.300 0.295 0.315 - - 0 0 - 0.251 0.247 0.264 - - 0 - 0.00%
2018-10-25 0 0.300 0.295 0.315 0.300 0.315 70,000 21,600 0.3086 0.251 0.247 0.264 0.251 0.264 83,562 0.2585 -3.23%
2018-10-24 0 0.310 0.305 0.320 0.305 0.320 80,000 25,000 0.3125 0.260 0.256 0.268 0.256 0.268 95,499 0.2618 -1.59%
2018-10-23 0 0.315 0.310 0.320 0.315 0.320 130,000 41,050 0.3158 0.264 0.260 0.268 0.264 0.268 155,186 0.2645 -4.55%
2018-10-22 0 0.330 0.325 0.340 0.310 0.345 210,000 67,650 0.3221 0.276 0.272 0.285 0.260 0.289 250,685 0.2699 3.13%
2018-10-19 0 0.320 0.310 0.325 0.310 0.325 60,000 19,250 0.3208 0.268 0.260 0.272 0.260 0.272 71,624 0.2688 0.00%
2018-10-18 0 0.320 0.310 0.320 0.310 0.320 250,000 78,000 0.3120 0.268 0.260 0.268 0.260 0.268 298,434 0.2614 0.00%
2018-10-16 0 0.320 0.310 0.320 - - 0 0 - 0.268 0.260 0.268 - - 0 - 0.00%
2018-10-15 0 0.320 0.320 0.330 0.310 0.330 150,000 49,700 0.3313 0.268 0.268 0.276 0.260 0.276 179,061 0.2776 -1.54%
2018-10-12 0 0.325 0.300 0.325 - - 0 0 - 0.272 0.251 0.272 - - 0 - 0.00%
2018-10-11 0 0.325 0.300 0.325 0.300 0.325 260,000 80,000 0.3077 0.272 0.251 0.272 0.251 0.272 310,372 0.2578 -1.52%
2018-10-10 0 0.330 0.320 0.330 0.330 0.330 10,000 3,300 0.3300 0.276 0.268 0.276 0.276 0.276 11,937 0.2764 0.00%
2018-10-09 0 0.330 0.330 0.350 - - 0 0 - 0.276 0.276 0.293 - - 0 - 1.54%
2018-10-08 0 0.325 0.320 0.350 0.320 0.335 120,000 39,700 0.3308 0.272 0.268 0.293 0.268 0.281 143,249 0.2771 -5.80%
2018-10-05 0 0.345 0.340 0.350 0.340 0.345 30,000 10,250 0.3417 0.289 0.285 0.293 0.285 0.289 35,812 0.2862 1.47%
2018-10-04 0 0.340 0.335 0.350 0.335 0.340 30,000 10,100 0.3367 0.285 0.281 0.293 0.281 0.285 35,812 0.2820 0.00%
2018-10-03 0 0.340 0.335 0.345 - - 0 0 - 0.285 0.281 0.289 - - 0 - 0.00%
2018-10-02 0 0.340 0.335 0.350 0.340 0.340 30,000 10,200 0.3400 0.285 0.281 0.293 0.285 0.285 35,812 0.2848 -2.86%
2018-09-28 0 0.350 0.345 0.365 0.345 0.350 140,100 48,983 0.3496 0.293 0.289 0.306 0.289 0.293 167,243 0.2929 0.00%
2018-09-27 0 0.350 0.350 0.365 0.350 0.350 20,000 7,000 0.3500 0.293 0.293 0.306 0.293 0.293 23,875 0.2932 -1.41%
2018-09-26 0 0.355 0.355 0.370 0.345 0.360 810,000 282,700 0.3490 0.297 0.297 0.310 0.289 0.302 966,927 0.2924 -1.39%
2018-09-24 0 0.360 0.335 0.365 0.340 0.365 90,000 31,800 0.3533 0.302 0.281 0.306 0.285 0.306 107,436 0.2960 1.41%
2018-09-21 0 0.355 0.345 0.355 0.340 0.355 90,000 31,200 0.3467 0.297 0.289 0.297 0.285 0.297 107,436 0.2904 0.00%
2018-09-20 0 0.355 0.340 0.355 0.350 0.355 500,000 176,000 0.3520 0.297 0.285 0.297 0.293 0.297 596,869 0.2949 4.41%
2018-09-19 0 0.340 0.340 0.355 - - 0 0 - 0.285 0.285 0.297 - - 0 - 0.00%
2018-09-18 0 0.340 0.340 0.355 - - 0 0 - 0.285 0.285 0.297 - - 0 - 0.00%
2018-09-17 0 0.340 0.340 0.355 - - 0 0 - 0.285 0.285 0.297 - - 0 - 0.00%
2018-09-14 0 0.340 0.340 0.355 0.340 0.340 10,000 3,400 0.3400 0.285 0.285 0.297 0.285 0.285 11,937 0.2848 -1.45%
2018-09-13 0 0.345 0.340 0.345 0.345 0.345 20,000 6,900 0.3450 0.289 0.285 0.289 0.289 0.289 23,875 0.2890 0.00%
2018-09-12 0 0.345 0.340 0.355 0.340 0.350 800,000 276,600 0.3458 0.289 0.285 0.297 0.285 0.293 954,990 0.2896 -1.43%
2018-09-11 0 0.350 0.350 0.355 0.350 0.355 340,000 120,650 0.3549 0.293 0.293 0.297 0.293 0.297 405,871 0.2973 1.45%
2018-09-10 0 0.345 0.345 0.355 0.345 0.355 780,000 274,100 0.3514 0.289 0.289 0.297 0.289 0.297 931,115 0.2944 -1.43%
2018-09-07 0 0.350 0.345 0.355 0.340 0.350 110,000 38,200 0.3473 0.293 0.289 0.297 0.285 0.293 131,311 0.2909 0.00%
2018-09-06 0 0.350 0.345 0.350 - - 0 0 - 0.293 0.289 0.293 - - 0 - -1.41%
2018-09-05 0 0.355 0.350 0.355 0.355 0.355 890,000 316,400 0.3555 0.297 0.293 0.297 0.297 0.297 1,062,426 0.2978 0.00%
2018-09-04 0 0.355 0.350 0.355 0.355 0.360 510,000 182,050 0.3570 0.297 0.293 0.297 0.297 0.302 608,806 0.2990 0.00%
2018-09-03 0 0.355 0.350 0.355 0.355 0.370 330,000 118,650 0.3595 0.297 0.293 0.297 0.297 0.310 393,933 0.3012 -1.39%
2018-08-31 0 0.360 0.355 0.360 0.360 0.360 240,000 86,400 0.3600 0.302 0.297 0.302 0.302 0.302 286,497 0.3016 -2.70%
2018-08-30 0 0.370 0.360 0.370 0.360 0.375 90,000 33,050 0.3672 0.310 0.302 0.310 0.302 0.314 107,436 0.3076 0.00%
2018-08-29 0 0.370 0.360 0.370 0.380 0.380 10,000 3,800 0.3800 0.310 0.302 0.310 0.318 0.318 11,937 0.3183 2.78%
2018-08-28 0 0.360 0.360 0.370 0.360 0.370 800,000 290,150 0.3627 0.302 0.302 0.310 0.302 0.310 954,990 0.3038 -6.49%
2018-08-27 0 0.385 0.380 0.385 0.375 0.390 410,000 155,400 0.3790 0.323 0.318 0.323 0.314 0.327 489,432 0.3175 0.00%
2018-08-24 0 0.385 0.355 0.385 - - 0 0 - 0.323 0.297 0.323 - - 0 - 0.00%
2018-08-23 0 0.385 0.355 0.385 0.380 0.385 70,000 26,800 0.3829 0.323 0.297 0.323 0.318 0.323 83,562 0.3207 2.67%
2018-08-22 0 0.375 0.355 0.375 0.340 0.385 960,000 336,250 0.3503 0.314 0.297 0.314 0.285 0.323 1,145,988 0.2934 -2.60%
2018-08-21 0 0.385 0.355 0.385 0.385 0.385 20,000 7,700 0.3850 0.323 0.297 0.323 0.323 0.323 23,875 0.3225 0.00%
2018-08-20 0 0.385 0.360 0.385 0.385 0.385 20,000 7,700 0.3850 0.323 0.302 0.323 0.323 0.323 23,875 0.3225 -1.28%
2018-08-17 0 0.390 0.375 0.390 0.360 0.395 370,000 141,550 0.3826 0.327 0.314 0.327 0.302 0.331 441,683 0.3205 2.63%
2018-08-16 0 0.380 0.365 0.380 0.325 0.380 510,000 184,250 0.3613 0.318 0.306 0.318 0.272 0.318 608,806 0.3026 -2.56%
2018-08-15 0 0.390 0.365 0.390 0.365 0.390 400,000 149,300 0.3733 0.327 0.306 0.327 0.306 0.327 477,495 0.3127 -3.70%
2018-08-14 0 0.405 0.385 0.405 - - 0 0 - 0.339 0.323 0.339 - - 0 - 0.00%
2018-08-13 0 0.405 0.390 0.405 0.400 0.405 90,000 36,250 0.4028 0.339 0.327 0.339 0.335 0.339 107,436 0.3374 0.00%
2018-08-10 0 0.405 0.395 0.405 - - 0 0 - 0.339 0.331 0.339 - - 0 - 0.00%
2018-08-09 0 0.405 0.390 0.410 0.380 0.405 350,000 136,500 0.3900 0.339 0.327 0.343 0.318 0.339 417,808 0.3267 1.25%
2018-08-08 0 0.400 0.385 0.405 0.400 0.400 20,000 8,000 0.4000 0.335 0.323 0.339 0.335 0.335 23,875 0.3351 0.00%
2018-08-07 0 0.400 0.385 0.400 0.400 0.400 40,000 16,000 0.4000 0.335 0.323 0.335 0.335 0.335 47,750 0.3351 0.00%
2018-08-06 0 0.400 0.380 0.400 0.395 0.400 70,000 27,950 0.3993 0.335 0.318 0.335 0.331 0.335 83,562 0.3345 0.00%
2018-08-03 0 0.400 0.390 0.405 0.400 0.400 20,000 8,000 0.4000 0.335 0.327 0.339 0.335 0.335 23,875 0.3351 -1.23%
2018-08-02 0 0.405 0.385 0.405 0.400 0.410 230,000 92,200 0.4009 0.339 0.323 0.339 0.335 0.343 274,560 0.3358 -1.22%
2018-08-01 0 0.410 0.400 0.415 0.410 0.410 120,000 49,200 0.4100 0.343 0.335 0.348 0.343 0.343 143,249 0.3435 1.23%
2018-07-31 0 0.405 0.400 0.415 0.400 0.405 250,000 100,100 0.4004 0.339 0.335 0.348 0.335 0.339 298,434 0.3354 -1.22%
2018-07-30 0 0.410 0.400 0.415 0.400 0.410 410,000 165,450 0.4035 0.343 0.335 0.348 0.335 0.343 489,432 0.3380 0.00%
2018-07-27 0 0.410 0.415 0.420 0.405 0.415 100,000 41,350 0.4135 0.343 0.348 0.352 0.339 0.348 119,374 0.3464 -2.38%
2018-07-26 0 0.420 0.405 0.420 0.405 0.420 250,000 102,050 0.4082 0.352 0.339 0.352 0.339 0.352 298,434 0.3420 1.20%
2018-07-25 0 0.415 0.405 0.415 0.420 0.420 30,000 12,600 0.4200 0.348 0.339 0.348 0.352 0.352 35,812 0.3518 0.00%
2018-07-24 0 0.415 0.415 0.420 0.415 0.420 140,000 58,400 0.4171 0.348 0.348 0.352 0.348 0.352 167,123 0.3494 0.00%
2018-07-23 0 0.415 0.405 0.420 0.410 0.425 270,000 112,550 0.4169 0.348 0.339 0.352 0.343 0.356 322,309 0.3492 1.22%
2018-07-20 0 0.410 0.400 0.415 0.400 0.410 450,000 182,000 0.4044 0.343 0.335 0.348 0.335 0.343 537,182 0.3388 -1.20%
2018-07-19 0 0.415 0.410 0.420 0.400 0.415 280,000 115,000 0.4107 0.348 0.343 0.352 0.335 0.348 334,247 0.3441 3.75%
2018-07-18 0 0.400 0.400 0.410 0.400 0.410 210,000 84,600 0.4029 0.335 0.335 0.343 0.335 0.343 250,685 0.3375 -2.44%
2018-07-17 0 0.410 0.405 0.410 0.400 0.435 2,320,000 949,900 0.4094 0.343 0.339 0.343 0.335 0.364 2,769,471 0.3430 -9.89%
2018-07-16 0 0.455 0.440 0.455 0.455 0.460 40,000 18,250 0.4563 0.381 0.369 0.381 0.381 0.385 47,750 0.3822 4.60%
2018-07-13 0 0.435 0.435 0.440 0.425 0.440 230,000 99,950 0.4346 0.364 0.364 0.369 0.356 0.369 274,560 0.3640 -4.40%
2018-07-12 0 0.455 0.445 0.455 0.435 0.460 180,000 81,350 0.4519 0.381 0.373 0.381 0.364 0.385 214,873 0.3786 2.25%
2018-07-11 0 0.445 0.435 0.450 0.435 0.445 120,000 52,300 0.4358 0.373 0.364 0.377 0.364 0.373 143,249 0.3651 -1.11%
2018-07-10 0 0.450 0.435 0.455 0.435 0.450 730,000 327,100 0.4481 0.377 0.364 0.381 0.364 0.377 871,428 0.3754 4.65%
2018-07-09 0 0.430 0.415 0.435 0.425 0.430 40,000 17,100 0.4275 0.360 0.348 0.364 0.356 0.360 47,750 0.3581 0.00%
2018-07-06 0 0.430 0.420 0.430 - - 0 0 - 0.360 0.352 0.360 - - 0 - 0.00%
2018-07-05 0 0.430 0.420 0.440 0.430 0.430 120,000 51,600 0.4300 0.360 0.352 0.369 0.360 0.360 143,249 0.3602 -1.15%
2018-07-04 0 0.435 0.420 0.435 0.405 0.435 2,030,000 841,950 0.4148 0.364 0.352 0.364 0.339 0.364 2,423,287 0.3474 -1.14%
2018-07-03 0 0.440 0.430 0.440 0.425 0.440 790,000 340,300 0.4308 0.369 0.360 0.369 0.356 0.369 943,053 0.3608 -2.22%
2018-06-29 0 0.450 0.445 0.450 0.450 0.450 120,000 54,000 0.4500 0.377 0.373 0.377 0.377 0.377 143,249 0.3770 0.00%
2018-06-28 0 0.450 0.440 0.455 0.440 0.460 120,000 53,100 0.4425 0.377 0.369 0.381 0.369 0.385 143,249 0.3707 -2.17%
2018-06-27 0 0.460 0.440 0.460 0.460 0.460 90,000 40,900 0.4544 0.385 0.369 0.385 0.385 0.385 107,436 0.3807 -1.08%
2018-06-26 0 0.465 0.445 0.465 0.445 0.465 100,000 45,200 0.4520 0.390 0.373 0.390 0.373 0.390 119,374 0.3786 0.00%
2018-06-25 0 0.465 0.450 0.470 0.465 0.465 60,000 27,950 0.4658 0.390 0.377 0.394 0.390 0.390 71,624 0.3902 -1.06%
2018-06-22 0 0.470 0.450 0.475 0.460 0.470 120,000 55,400 0.4617 0.394 0.377 0.398 0.385 0.394 143,249 0.3867 2.17%
2018-06-21 0 0.460 0.460 0.465 0.460 0.460 130,000 59,800 0.4600 0.385 0.385 0.390 0.385 0.385 155,186 0.3853 -1.08%
2018-06-20 0 0.465 0.455 0.470 0.465 0.465 50,000 23,250 0.4650 0.390 0.381 0.394 0.390 0.390 59,687 0.3895 0.00%
2018-06-19 0 0.465 0.450 0.465 0.450 0.470 610,000 279,200 0.4577 0.390 0.377 0.390 0.377 0.394 728,180 0.3834 -1.06%
2018-06-15 0 0.470 0.465 0.470 0.460 0.470 60,000 27,900 0.4650 0.394 0.390 0.394 0.385 0.394 71,624 0.3895 0.00%
2018-06-14 0 0.470 0.465 0.480 0.470 0.470 20,000 9,400 0.4700 0.394 0.390 0.402 0.394 0.394 23,875 0.3937 -1.05%
2018-06-13 0 0.475 0.465 0.475 0.470 0.480 90,000 43,000 0.4778 0.398 0.390 0.398 0.394 0.402 107,436 0.4002 -0.52%
2018-06-12 0 0.490 0.485 0.495 0.480 0.490 710,000 343,550 0.4839 0.400 0.396 0.404 0.392 0.400 869,741 0.3950 0.00%
2018-06-11 0 0.490 0.485 0.495 0.475 0.490 1,240,000 603,350 0.4866 0.400 0.396 0.404 0.388 0.400 1,518,984 0.3972 1.03%
2018-06-08 0 0.485 0.485 0.490 0.470 0.490 220,000 105,400 0.4791 0.396 0.396 0.400 0.384 0.400 269,497 0.3911 2.11%
2018-06-07 0 0.475 0.475 0.480 0.465 0.480 670,000 318,100 0.4748 0.388 0.388 0.392 0.380 0.392 820,741 0.3876 1.06%
2018-06-06 0 0.470 0.470 0.480 0.465 0.470 70,000 32,600 0.4657 0.384 0.384 0.392 0.380 0.384 85,749 0.3802 1.08%
2018-06-05 0 0.465 0.465 0.470 0.465 0.465 150,000 69,750 0.4650 0.380 0.380 0.384 0.380 0.380 183,748 0.3796 -2.11%
2018-06-04 0 0.475 0.465 0.475 0.465 0.475 400,000 188,400 0.4710 0.388 0.380 0.388 0.380 0.388 489,995 0.3845 0.00%
2018-06-01 0 0.475 0.465 0.485 - - 0 0 - 0.388 0.380 0.396 - - 0 - 0.00%
2018-05-31 0 0.475 0.475 0.480 0.465 0.475 40,000 18,700 0.4675 0.388 0.388 0.392 0.380 0.388 48,999 0.3816 1.06%
2018-05-30 0 0.470 0.465 0.470 - - 0 0 - 0.384 0.380 0.384 - - 0 - 0.00%
2018-05-29 0 0.470 0.470 0.480 0.465 0.470 600,000 280,850 0.4681 0.384 0.384 0.392 0.380 0.384 734,992 0.3821 -1.05%
2018-05-28 0 0.475 0.470 0.475 0.470 0.475 690,000 326,750 0.4736 0.388 0.384 0.388 0.384 0.388 845,241 0.3866 1.06%
2018-05-25 0 0.470 0.470 0.485 - - 0 0 - 0.384 0.384 0.396 - - 0 - 0.00%
2018-05-24 0 0.470 0.470 0.475 0.465 0.470 1,960,000 918,800 0.4688 0.384 0.384 0.388 0.380 0.384 2,400,975 0.3827 0.00%
2018-05-23 0 0.470 0.465 0.470 0.465 0.480 2,675,000 1,258,650 0.4705 0.384 0.380 0.384 0.380 0.392 3,276,841 0.3841 -3.09%
2018-05-21 0 0.485 0.480 0.485 0.485 0.500 430,000 210,700 0.4900 0.396 0.392 0.396 0.396 0.408 526,745 0.4000 -1.02%
2018-05-18 0 0.490 0.490 0.495 0.490 0.490 150,000 73,500 0.4900 0.400 0.400 0.404 0.400 0.400 183,748 0.4000 2.08%
2018-05-17 0 0.480 0.480 0.490 0.480 0.480 20,001 9,600 0.4800 0.392 0.392 0.400 0.392 0.392 24,501 0.3918 -1.03%
2018-05-16 0 0.485 0.480 0.490 0.480 0.485 180,000 86,550 0.4808 0.396 0.392 0.400 0.392 0.396 220,498 0.3925 0.00%
2018-05-15 0 0.485 0.480 0.490 0.480 0.485 570,000 275,100 0.4826 0.396 0.392 0.400 0.392 0.396 698,243 0.3940 -3.00%
2018-05-14 0 0.500 0.485 0.500 0.480 0.500 470,000 231,100 0.4917 0.408 0.396 0.408 0.392 0.408 575,744 0.4014 3.09%
2018-05-11 0 0.485 0.485 0.490 0.485 0.495 620,000 303,500 0.4895 0.396 0.396 0.400 0.396 0.404 759,492 0.3996 -1.02%
2018-05-10 0 0.490 0.485 0.495 0.485 0.490 180,000 87,450 0.4858 0.400 0.396 0.404 0.396 0.400 220,498 0.3966 2.08%
2018-05-09 0 0.480 0.480 0.485 0.480 0.490 130,000 62,550 0.4812 0.392 0.392 0.396 0.392 0.400 159,248 0.3928 -1.03%
2018-05-08 0 0.485 0.475 0.485 0.480 0.485 210,000 100,950 0.4807 0.396 0.388 0.396 0.392 0.396 257,247 0.3924 1.04%
2018-05-07 0 0.480 0.470 0.485 0.470 0.480 180,000 85,650 0.4758 0.392 0.384 0.396 0.384 0.392 220,498 0.3884 2.13%
2018-05-04 0 0.470 0.470 0.475 0.465 0.470 30,000 14,050 0.4683 0.384 0.384 0.388 0.380 0.384 36,750 0.3823 0.00%
2018-05-03 0 0.470 0.470 0.475 0.470 0.480 450,000 213,050 0.4734 0.384 0.384 0.388 0.384 0.392 551,244 0.3865 -2.08%
2018-05-02 0 0.480 0.475 0.480 0.480 0.480 30,000 14,400 0.4800 0.392 0.388 0.392 0.392 0.392 36,750 0.3918 0.00%
2018-04-30 0 0.480 0.470 0.480 0.470 0.480 990,000 465,900 0.4706 0.392 0.384 0.392 0.384 0.392 1,212,737 0.3842 0.00%
2018-04-27 0 0.480 0.465 0.480 0.465 0.480 870,000 408,850 0.4699 0.392 0.380 0.392 0.380 0.392 1,065,739 0.3836 -1.03%
2018-04-26 0 0.485 0.480 0.485 0.480 0.490 300,000 146,300 0.4877 0.396 0.392 0.396 0.392 0.400 367,496 0.3981 1.04%
2018-04-25 0 0.480 0.480 0.485 0.470 0.485 420,000 200,550 0.4775 0.392 0.392 0.396 0.384 0.396 514,495 0.3898 -1.03%
2018-04-24 0 0.485 0.475 0.485 0.475 0.485 270,010 129,554 0.4798 0.396 0.388 0.396 0.388 0.396 330,759 0.3917 0.00%
2018-04-23 0 0.485 0.480 0.490 0.475 0.495 3,140,000 1,510,050 0.4809 0.396 0.392 0.400 0.388 0.404 3,846,460 0.3926 -3.00%
2018-04-20 0 0.500 0.495 0.500 0.490 0.500 2,240,000 1,103,700 0.4927 0.408 0.404 0.408 0.400 0.408 2,743,971 0.4022 0.00%
2018-04-19 0 0.500 0.500 0.510 0.500 0.520 1,600,000 817,600 0.5110 0.408 0.408 0.416 0.408 0.424 1,959,980 0.4171 -1.96%
2018-04-18 0 0.510 0.500 0.520 0.510 0.520 358,334 183,883 0.5132 0.416 0.408 0.424 0.416 0.424 438,955 0.4189 -1.92%
2018-04-17 0 0.520 0.520 0.530 0.520 0.520 110,000 57,200 0.5200 0.424 0.424 0.433 0.424 0.424 134,749 0.4245 0.00%
2018-04-16 0 0.520 0.520 0.530 0.520 0.520 340,000 176,800 0.5200 0.424 0.424 0.433 0.424 0.424 416,496 0.4245 -1.89%
2018-04-13 0 0.530 0.520 0.530 0.520 0.530 610,000 317,300 0.5202 0.433 0.424 0.433 0.424 0.433 747,242 0.4246 1.92%
2018-04-12 0 0.520 0.520 0.530 0.520 0.520 160,000 83,200 0.5200 0.424 0.424 0.433 0.424 0.424 195,998 0.4245 0.00%
2018-04-11 0 0.520 0.520 0.530 0.520 0.530 580,000 302,400 0.5214 0.424 0.424 0.433 0.424 0.433 710,493 0.4256 -1.89%
2018-04-10 0 0.530 0.520 0.530 0.520 0.530 340,000 179,500 0.5279 0.433 0.424 0.433 0.424 0.433 416,496 0.4310 1.92%
2018-04-09 0 0.520 0.520 0.540 0.520 0.540 250,000 132,100 0.5284 0.424 0.424 0.441 0.424 0.441 306,247 0.4314 0.00%
2018-04-06 0 0.520 0.520 0.530 0.520 0.520 460,000 239,200 0.5200 0.424 0.424 0.433 0.424 0.424 563,494 0.4245 0.00%
2018-04-04 0 0.520 0.520 0.530 0.520 0.520 420,000 218,400 0.5200 0.424 0.424 0.433 0.424 0.424 514,495 0.4245 1.96%
2018-04-03 0 0.510 0.510 0.520 0.510 0.520 2,540,000 1,306,500 0.5144 0.416 0.416 0.424 0.416 0.424 3,111,468 0.4199 -1.92%
2018-03-29 0 0.520 0.520 0.530 0.520 0.530 759,333 398,946 0.5254 0.424 0.424 0.433 0.424 0.433 930,173 0.4289 -3.70%
2018-03-28 0 0.540 0.520 0.530 0.520 0.540 850,000 455,300 0.5356 0.441 0.424 0.433 0.424 0.441 1,041,239 0.4373 0.00%
2018-03-27 0 0.540 0.530 0.540 0.530 0.540 920,000 492,200 0.5350 0.441 0.433 0.441 0.433 0.441 1,126,988 0.4367 1.89%
2018-03-26 0 0.530 0.530 0.540 0.520 0.540 660,000 350,100 0.5305 0.433 0.433 0.441 0.424 0.441 808,492 0.4330 -1.85%
2018-03-23 0 0.540 0.540 0.550 0.530 0.540 870,000 469,200 0.5393 0.441 0.441 0.449 0.433 0.441 1,065,739 0.4403 -3.57%
2018-03-22 0 0.560 0.550 0.560 0.540 0.560 1,560,000 864,900 0.5544 0.457 0.449 0.457 0.441 0.457 1,910,980 0.4526 1.82%
2018-03-21 0 0.550 0.540 0.550 0.540 0.550 675,000 369,050 0.5467 0.449 0.441 0.449 0.441 0.449 826,866 0.4463 0.00%
2018-03-20 0 0.550 0.540 0.550 0.540 0.550 760,000 417,600 0.5495 0.449 0.441 0.449 0.441 0.449 930,990 0.4486 0.00%
2018-03-19 0 0.550 0.550 0.560 0.550 0.560 1,180,000 652,400 0.5529 0.449 0.449 0.457 0.449 0.457 1,445,485 0.4513 0.00%
2018-03-16 0 0.550 0.550 0.560 0.550 0.560 565,000 312,550 0.5532 0.449 0.449 0.457 0.449 0.457 692,118 0.4516 0.00%
2018-03-15 0 0.550 0.550 0.560 0.550 0.560 790,000 437,900 0.5543 0.449 0.449 0.457 0.449 0.457 967,740 0.4525 -1.79%
2018-03-14 0 0.560 0.550 0.560 0.550 0.560 190,000 106,100 0.5584 0.457 0.449 0.457 0.449 0.457 232,748 0.4559 1.82%
2018-03-13 0 0.550 0.550 0.560 0.550 0.560 323,300 178,616 0.5525 0.449 0.449 0.457 0.449 0.457 396,038 0.4510 0.00%
2018-03-12 0 0.550 0.550 0.560 0.550 0.560 730,000 401,600 0.5501 0.449 0.449 0.457 0.449 0.457 894,241 0.4491 -1.79%
2018-03-09 0 0.560 0.560 0.570 0.550 0.570 420,000 236,500 0.5631 0.457 0.457 0.465 0.449 0.465 514,495 0.4597 1.82%
2018-03-08 0 0.550 0.550 0.560 0.550 0.560 280,000 155,600 0.5557 0.449 0.449 0.457 0.449 0.457 342,996 0.4536 0.00%
2018-03-07 0 0.550 0.550 0.560 0.550 0.560 220,000 121,100 0.5505 0.449 0.449 0.457 0.449 0.457 269,497 0.4494 -1.79%
2018-03-06 0 0.560 0.550 0.560 0.550 0.560 40,000 22,300 0.5575 0.457 0.449 0.457 0.449 0.457 48,999 0.4551 1.82%
2018-03-05 0 0.550 0.550 0.560 0.550 0.560 250,000 138,800 0.5552 0.449 0.449 0.457 0.449 0.457 306,247 0.4532 -1.79%
2018-03-02 0 0.560 0.550 0.570 0.550 0.560 540,000 300,100 0.5557 0.457 0.449 0.465 0.449 0.457 661,493 0.4537 1.82%
2018-03-01 0 0.550 0.550 0.560 0.550 0.560 230,160 127,895 0.5557 0.449 0.449 0.457 0.449 0.457 281,943 0.4536 -1.79%
2018-02-28 0 0.560 0.550 0.560 0.540 0.560 1,740,000 962,100 0.5529 0.457 0.449 0.457 0.441 0.457 2,131,478 0.4514 0.00%
2018-02-27 0 0.560 0.560 0.570 0.560 0.570 120,000 67,700 0.5642 0.457 0.457 0.465 0.457 0.465 146,998 0.4605 0.00%
2018-02-26 0 0.560 0.560 0.570 0.560 0.580 1,920,000 1,091,800 0.5686 0.457 0.457 0.465 0.457 0.473 2,351,976 0.4642 0.00%
2018-02-23 0 0.560 0.560 0.570 0.560 0.570 200,000 113,200 0.5660 0.457 0.457 0.465 0.457 0.465 244,997 0.4620 -1.75%
2018-02-22 0 0.570 0.560 0.570 0.560 0.570 120,000 68,200 0.5683 0.465 0.457 0.465 0.457 0.465 146,998 0.4640 0.00%
2018-02-21 0 0.570 0.560 0.580 0.550 0.570 180,000 102,300 0.5683 0.465 0.457 0.473 0.449 0.465 220,498 0.4640 1.79%
2018-02-20 0 0.560 0.560 0.570 0.560 0.570 90,000 50,500 0.5611 0.457 0.457 0.465 0.457 0.465 110,249 0.4581 -1.75%
2018-02-15 0 0.570 0.560 0.580 0.560 0.570 30,000 17,000 0.5667 0.465 0.457 0.473 0.457 0.465 36,750 0.4626 0.00%
2018-02-14 0 0.570 0.560 0.570 0.550 0.570 120,000 68,100 0.5675 0.465 0.457 0.465 0.449 0.465 146,998 0.4633 1.79%
2018-02-13 0 0.560 0.550 0.570 0.540 0.560 170,000 94,400 0.5553 0.457 0.449 0.465 0.441 0.457 208,248 0.4533 1.82%
2018-02-12 0 0.550 0.550 0.560 0.540 0.550 420,000 229,500 0.5464 0.449 0.449 0.457 0.441 0.449 514,495 0.4461 1.85%
2018-02-09 0 0.540 0.530 0.550 0.540 0.560 1,620,000 884,000 0.5457 0.441 0.433 0.449 0.441 0.457 1,984,479 0.4455 -5.26%
2018-02-08 0 0.570 0.550 0.570 0.550 0.570 810,000 452,900 0.5591 0.465 0.449 0.465 0.449 0.465 992,240 0.4564 1.79%
2018-02-07 0 0.560 0.550 0.570 0.550 0.580 927,500 527,650 0.5689 0.457 0.449 0.465 0.449 0.473 1,136,176 0.4644 0.00%
2018-02-06 0 0.560 0.550 0.560 0.550 0.580 2,510,000 1,416,000 0.5641 0.457 0.449 0.457 0.449 0.473 3,074,718 0.4605 -3.45%
2018-02-05 0 0.580 0.580 0.590 0.570 0.590 1,200,000 697,900 0.5816 0.473 0.473 0.482 0.465 0.482 1,469,985 0.4748 -1.69%
2018-02-02 0 0.590 0.590 0.600 0.590 0.600 1,100,000 652,700 0.5934 0.482 0.482 0.490 0.482 0.490 1,347,486 0.4844 -1.67%
2018-02-01 0 0.600 0.590 0.600 0.590 0.600 70,000 41,800 0.5971 0.490 0.482 0.490 0.482 0.490 85,749 0.4875 1.69%
2018-01-31 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.482 0.482 0.490 0.482 0.482 48,999 0.4816 0.00%
2018-01-30 0 0.590 0.590 0.600 0.590 0.610 1,250,000 744,100 0.5953 0.482 0.482 0.490 0.482 0.498 1,531,234 0.4859 -3.28%
2018-01-29 0 0.610 0.610 0.620 0.610 0.620 400,000 246,500 0.6163 0.498 0.498 0.506 0.498 0.506 489,995 0.5031 -1.61%
2018-01-26 0 0.620 0.620 0.630 0.610 0.640 1,930,000 1,210,700 0.6273 0.506 0.506 0.514 0.498 0.522 2,364,225 0.5121 0.00%
2018-01-25 0 0.620 0.610 0.620 0.600 0.620 2,080,000 1,276,100 0.6135 0.506 0.498 0.506 0.490 0.506 2,547,974 0.5008 0.00%
2018-01-24 0 0.620 0.610 0.620 0.600 0.630 2,190,000 1,335,100 0.6096 0.506 0.498 0.506 0.490 0.514 2,682,722 0.4977 1.64%
2018-01-23 0 0.610 0.600 0.610 0.590 0.610 1,760,000 1,061,400 0.6031 0.498 0.490 0.498 0.482 0.498 2,155,978 0.4923 3.39%
2018-01-22 0 0.590 0.590 0.610 0.590 0.600 2,190,000 1,300,100 0.5937 0.482 0.482 0.498 0.482 0.490 2,682,722 0.4846 0.00%
2018-01-19 0 0.590 0.590 0.600 0.590 0.600 699,750 416,157 0.5947 0.482 0.482 0.490 0.482 0.490 857,185 0.4855 0.00%
2018-01-18 0 0.590 0.590 0.600 0.590 0.600 740,000 442,600 0.5981 0.482 0.482 0.490 0.482 0.490 906,491 0.4883 0.00%
2018-01-17 0 0.590 0.580 0.600 0.580 0.590 1,660,000 976,100 0.5880 0.482 0.473 0.490 0.473 0.482 2,033,479 0.4800 -1.67%
2018-01-16 0 0.600 0.600 0.610 0.600 0.600 770,000 462,900 0.6012 0.490 0.490 0.498 0.490 0.490 943,240 0.4908 1.69%
2018-01-15 0 0.590 0.590 0.600 0.590 0.600 400,000 238,500 0.5963 0.482 0.482 0.490 0.482 0.490 489,995 0.4867 -1.67%
2018-01-12 0 0.600 0.590 0.600 0.590 0.600 890,000 530,000 0.5955 0.490 0.482 0.490 0.482 0.490 1,090,239 0.4861 0.00%
2018-01-11 0 0.600 0.590 0.600 0.590 0.600 820,000 489,000 0.5963 0.490 0.482 0.490 0.482 0.490 1,004,490 0.4868 1.69%
2018-01-10 0 0.590 0.590 0.600 0.590 0.600 670,000 397,600 0.5934 0.482 0.482 0.490 0.482 0.490 820,741 0.4844 -1.67%
2018-01-09 0 0.600 0.590 0.600 0.590 0.600 1,650,000 983,400 0.5960 0.490 0.482 0.490 0.482 0.490 2,021,229 0.4865 0.00%
2018-01-08 0 0.600 0.600 0.610 0.580 0.600 1,615,000 962,900 0.5962 0.490 0.490 0.498 0.473 0.490 1,978,354 0.4867 1.69%
2018-01-05 0 0.590 0.590 0.600 0.590 0.610 1,050,000 625,400 0.5956 0.482 0.482 0.490 0.482 0.498 1,286,237 0.4862 -3.28%
2018-01-04 0 0.610 0.600 0.610 0.600 0.610 760,000 458,800 0.6037 0.498 0.490 0.498 0.490 0.498 930,990 0.4928 3.39%
2018-01-03 0 0.590 0.590 0.600 0.590 0.610 2,020,000 1,220,100 0.6040 0.482 0.482 0.490 0.482 0.498 2,474,474 0.4931 0.00%
2018-01-02 0 0.590 0.590 0.600 0.580 0.600 1,590,000 937,300 0.5895 0.482 0.482 0.490 0.473 0.490 1,947,730 0.4812 3.51%
2017-12-29 0 0.570 0.570 0.590 0.570 0.590 330,000 191,400 0.5800 0.465 0.465 0.482 0.465 0.482 404,246 0.4735 -3.39%
2017-12-28 0 0.590 0.570 0.580 0.580 0.590 484,000 280,720 0.5800 0.482 0.465 0.473 0.473 0.482 592,894 0.4735 1.72%
2017-12-27 0 0.580 0.580 0.590 0.580 0.590 450,000 263,600 0.5858 0.473 0.473 0.482 0.473 0.482 551,244 0.4782 0.00%
2017-12-22 0 0.580 0.580 0.590 0.580 0.580 470,000 272,600 0.5800 0.473 0.473 0.482 0.473 0.473 575,744 0.4735 0.00%
2017-12-21 0 0.580 0.570 0.590 0.570 0.580 250,000 144,800 0.5792 0.473 0.465 0.482 0.465 0.473 306,247 0.4728 0.00%
2017-12-20 0 0.580 0.580 0.590 0.580 0.590 350,000 206,200 0.5891 0.473 0.473 0.482 0.473 0.482 428,746 0.4809 -1.69%
2017-12-19 0 0.590 0.570 0.590 0.560 0.590 885,000 509,950 0.5762 0.482 0.465 0.482 0.457 0.482 1,084,114 0.4704 3.51%
2017-12-18 0 0.570 0.560 0.570 0.560 0.570 170,000 95,300 0.5606 0.465 0.457 0.465 0.457 0.465 208,248 0.4576 0.00%
2017-12-15 0 0.570 0.560 0.570 0.560 0.570 280,000 157,800 0.5636 0.465 0.457 0.465 0.457 0.465 342,996 0.4601 0.00%
2017-12-14 0 0.570 0.560 0.580 0.560 0.570 730,000 413,600 0.5666 0.465 0.457 0.473 0.457 0.465 894,241 0.4625 0.00%
2017-12-13 0 0.570 0.560 0.570 0.560 0.570 250,000 140,500 0.5620 0.465 0.457 0.465 0.457 0.465 306,247 0.4588 1.79%
2017-12-12 0 0.560 0.560 0.570 0.560 0.570 140,000 78,500 0.5607 0.457 0.457 0.465 0.457 0.465 171,498 0.4577 -1.75%
2017-12-11 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 0.465 0.457 0.465 0.465 0.465 61,249 0.4653 1.79%
2017-12-08 0 0.560 0.550 0.570 0.550 0.560 210,000 116,100 0.5529 0.457 0.449 0.465 0.449 0.457 257,247 0.4513 1.82%
2017-12-07 0 0.550 0.550 0.560 0.550 0.570 1,440,000 805,000 0.5590 0.449 0.449 0.457 0.449 0.465 1,763,982 0.4564 -3.51%
2017-12-06 0 0.570 0.560 0.570 0.570 0.580 860,000 491,200 0.5712 0.465 0.457 0.465 0.465 0.473 1,053,489 0.4663 -1.72%
2017-12-05 0 0.580 0.580 0.590 0.570 0.590 1,020,000 590,100 0.5785 0.473 0.473 0.482 0.465 0.482 1,249,487 0.4723 1.75%
2017-12-04 0 0.570 0.570 0.580 0.570 0.580 1,970,000 1,123,800 0.5705 0.465 0.465 0.473 0.465 0.473 2,413,225 0.4657 -1.72%
2017-12-01 0 0.580 0.570 0.580 0.570 0.590 1,230,000 710,600 0.5777 0.473 0.465 0.473 0.465 0.482 1,506,734 0.4716 -1.69%
2017-11-30 0 0.590 0.580 0.590 0.580 0.590 650,000 382,100 0.5878 0.482 0.473 0.482 0.473 0.482 796,242 0.4799 0.00%
2017-11-29 0 0.590 0.590 0.600 0.580 0.600 1,520,000 896,500 0.5898 0.482 0.482 0.490 0.473 0.490 1,861,981 0.4815 0.00%
2017-11-28 0 0.590 0.580 0.590 0.580 0.590 1,350,000 789,200 0.5846 0.482 0.473 0.482 0.473 0.482 1,653,733 0.4772 1.72%
2017-11-27 0 0.580 0.580 0.590 0.580 0.600 1,740,000 1,023,400 0.5882 0.473 0.473 0.482 0.473 0.490 2,131,478 0.4801 -1.69%
2017-11-24 0 0.590 0.590 0.600 0.590 0.600 2,070,000 1,232,400 0.5954 0.482 0.482 0.490 0.482 0.490 2,535,724 0.4860 -1.67%
2017-11-23 0 0.600 0.600 0.610 0.600 0.610 1,160,000 703,200 0.6062 0.490 0.490 0.498 0.490 0.498 1,420,985 0.4949 -1.64%
2017-11-22 0 0.610 0.600 0.610 0.600 0.610 1,130,000 687,800 0.6087 0.498 0.490 0.498 0.490 0.498 1,384,236 0.4969 0.00%
2017-11-21 0 0.610 0.600 0.620 0.600 0.620 1,080,000 655,700 0.6071 0.498 0.490 0.506 0.490 0.506 1,322,986 0.4956 1.67%
2017-11-20 0 0.600 0.600 0.610 0.600 0.620 3,430,000 2,069,000 0.6032 0.490 0.490 0.498 0.490 0.506 4,201,706 0.4924 -3.23%
2017-11-17 0 0.620 0.610 0.620 0.610 0.630 1,140,000 705,800 0.6191 0.506 0.498 0.506 0.498 0.514 1,396,485 0.5054 -1.59%
2017-11-16 0 0.630 0.620 0.630 0.630 0.650 1,270,000 804,800 0.6337 0.514 0.506 0.514 0.514 0.531 1,555,734 0.5173 -3.08%
2017-11-15 0 0.650 0.630 0.650 0.620 0.660 6,080,000 3,929,300 0.6463 0.531 0.514 0.531 0.506 0.539 7,447,923 0.5276 4.84%
2017-11-14 0 0.620 0.610 0.620 0.610 0.620 860,000 527,600 0.6135 0.506 0.498 0.506 0.498 0.506 1,053,489 0.5008 0.00%
2017-11-13 0 0.620 0.610 0.620 0.610 0.620 2,150,000 1,321,500 0.6147 0.506 0.498 0.506 0.498 0.506 2,633,723 0.5018 0.00%
2017-11-10 0 0.620 0.610 0.620 0.620 0.620 140,000 86,800 0.6200 0.506 0.498 0.506 0.506 0.506 171,498 0.5061 0.00%
2017-11-09 0 0.620 0.620 0.630 0.610 0.630 1,090,000 674,500 0.6188 0.506 0.506 0.514 0.498 0.514 1,335,236 0.5052 0.00%
2017-11-08 0 0.620 0.610 0.620 0.600 0.620 1,430,000 885,600 0.6193 0.506 0.498 0.506 0.490 0.506 1,751,732 0.5056 0.00%
2017-11-07 0 0.620 0.610 0.620 0.600 0.620 2,190,000 1,336,700 0.6104 0.506 0.498 0.506 0.490 0.506 2,682,722 0.4983 0.00%
2017-11-06 0 0.620 0.610 0.620 0.590 0.630 5,570,000 3,392,600 0.6091 0.506 0.498 0.506 0.482 0.514 6,823,179 0.4972 -1.59%
2017-11-03 0 0.630 0.630 0.640 0.630 0.640 1,510,000 952,300 0.6307 0.514 0.514 0.522 0.514 0.522 1,849,731 0.5148 -1.56%
2017-11-02 0 0.640 0.640 0.650 0.640 0.650 420,000 271,900 0.6474 0.522 0.522 0.531 0.522 0.531 514,495 0.5285 -1.54%
2017-11-01 0 0.650 0.640 0.650 0.640 0.670 4,320,000 2,817,700 0.6522 0.531 0.522 0.531 0.522 0.547 5,291,945 0.5325 3.17%
2017-10-31 0 0.630 0.630 0.640 0.620 0.640 2,820,000 1,766,800 0.6265 0.514 0.514 0.522 0.506 0.522 3,454,464 0.5115 -1.56%
2017-10-30 0 0.640 0.630 0.640 0.630 0.640 1,360,000 863,400 0.6349 0.522 0.514 0.522 0.514 0.522 1,665,983 0.5183 1.59%
2017-10-27 0 0.630 0.630 0.640 0.630 0.640 1,360,000 869,600 0.6394 0.514 0.514 0.522 0.514 0.522 1,665,983 0.5220 0.00%
2017-10-26 0 0.630 0.620 0.630 0.620 0.640 2,150,000 1,347,900 0.6269 0.514 0.506 0.514 0.506 0.522 2,633,723 0.5118 0.00%
2017-10-25 0 0.630 0.630 0.640 0.630 0.650 1,100,000 699,200 0.6356 0.514 0.514 0.522 0.514 0.531 1,347,486 0.5189 0.00%
2017-10-24 0 0.630 0.630 0.640 0.630 0.640 2,450,000 1,549,300 0.6324 0.514 0.514 0.522 0.514 0.522 3,001,219 0.5162 -1.56%
2017-10-23 0 0.640 0.640 0.650 0.640 0.650 870,000 560,100 0.6438 0.522 0.522 0.531 0.522 0.531 1,065,739 0.5256 0.00%
2017-10-20 0 0.640 0.640 0.650 0.630 0.640 520,000 331,100 0.6367 0.522 0.522 0.531 0.514 0.522 636,993 0.5198 0.00%
2017-10-19 0 0.640 0.630 0.650 0.630 0.670 2,940,000 1,911,800 0.6503 0.522 0.514 0.531 0.514 0.547 3,601,463 0.5308 -3.03%
2017-10-18 0 0.660 0.650 0.660 0.650 0.660 460,000 300,100 0.6524 0.539 0.531 0.539 0.531 0.539 563,494 0.5326 0.00%
2017-10-17 0 0.660 0.650 0.660 0.650 0.670 900,000 593,700 0.6597 0.539 0.531 0.539 0.531 0.547 1,102,489 0.5385 -1.49%
2017-10-16 0 0.670 0.660 0.670 0.660 0.670 1,190,000 789,300 0.6633 0.547 0.539 0.547 0.539 0.547 1,457,735 0.5415 1.52%
2017-10-13 0 0.660 0.660 0.670 0.660 0.680 500,000 338,100 0.6762 0.539 0.539 0.547 0.539 0.555 612,494 0.5520 -2.94%
2017-10-12 0 0.680 0.670 0.680 0.670 0.690 1,151,791 780,646 0.6778 0.555 0.547 0.555 0.547 0.563 1,410,929 0.5533 0.00%
2017-10-11 0 0.680 0.670 0.680 0.670 0.700 5,270,000 3,605,300 0.6841 0.555 0.547 0.555 0.547 0.571 6,455,683 0.5585 3.03%
2017-10-10 0 0.660 0.660 0.670 0.650 0.670 820,000 544,200 0.6637 0.539 0.539 0.547 0.531 0.547 1,004,490 0.5418 1.54%
2017-10-09 0 0.650 0.640 0.660 0.650 0.670 4,730,000 3,126,600 0.6610 0.531 0.522 0.539 0.531 0.547 5,794,190 0.5396 0.00%
2017-10-06 0 0.650 0.640 0.650 0.640 0.650 980,000 631,300 0.6442 0.531 0.522 0.531 0.522 0.531 1,200,488 0.5259 1.56%
2017-10-04 0 0.640 0.640 0.650 0.640 0.650 410,000 263,200 0.6420 0.522 0.522 0.531 0.522 0.531 502,245 0.5240 -1.54%
2017-10-03 0 0.650 0.630 0.650 0.640 0.650 1,450,000 928,900 0.6406 0.531 0.514 0.531 0.522 0.531 1,776,232 0.5230 3.17%
2017-09-29 0 0.630 0.630 0.640 0.630 0.640 970,000 614,900 0.6339 0.514 0.514 0.522 0.514 0.522 1,188,238 0.5175 0.00%
2017-09-28 0 0.630 0.630 0.640 0.630 0.640 440,000 278,200 0.6323 0.514 0.514 0.522 0.514 0.522 538,994 0.5161 0.00%
2017-09-27 0 0.630 0.630 0.640 0.620 0.640 2,640,000 1,653,600 0.6264 0.514 0.514 0.522 0.506 0.522 3,233,966 0.5113 0.00%
2017-09-26 0 0.630 0.630 0.640 0.630 0.640 1,050,000 662,700 0.6311 0.514 0.514 0.522 0.514 0.522 1,286,237 0.5152 0.00%
2017-09-25 0 0.630 0.630 0.640 0.630 0.650 2,860,000 1,812,700 0.6338 0.514 0.514 0.522 0.514 0.531 3,503,464 0.5174 -1.56%
2017-09-22 0 0.640 0.640 0.650 0.630 0.650 4,910,000 3,125,000 0.6365 0.522 0.522 0.531 0.514 0.531 6,014,688 0.5196 -1.54%
2017-09-21 0 0.650 0.650 0.660 0.650 0.670 1,330,000 883,700 0.6644 0.531 0.531 0.539 0.531 0.547 1,629,233 0.5424 -1.52%
2017-09-20 0 0.660 0.660 0.670 0.630 0.670 4,650,000 3,044,500 0.6547 0.539 0.539 0.547 0.514 0.547 5,696,191 0.5345 4.76%
2017-09-19 0 0.630 0.630 0.640 0.630 0.650 4,870,000 3,115,600 0.6398 0.514 0.514 0.522 0.514 0.531 5,965,688 0.5223 0.00%
2017-09-18 0 0.630 0.630 0.640 0.630 0.650 7,020,000 4,465,100 0.6361 0.514 0.514 0.522 0.514 0.531 8,599,411 0.5192 -3.08%
2017-09-15 0 0.650 0.640 0.650 0.640 0.650 1,120,000 727,200 0.6493 0.531 0.522 0.531 0.522 0.531 1,371,986 0.5300 0.00%
2017-09-14 0 0.650 0.650 0.660 0.650 0.670 3,060,000 2,004,500 0.6551 0.531 0.531 0.539 0.531 0.547 3,748,461 0.5348 0.00%
2017-09-13 0 0.650 0.640 0.650 0.640 0.660 4,070,000 2,624,900 0.6449 0.531 0.522 0.531 0.522 0.539 4,985,698 0.5265 -1.52%
2017-09-12 0 0.660 0.650 0.660 0.630 0.660 3,380,000 2,185,900 0.6467 0.539 0.531 0.539 0.514 0.539 4,140,457 0.5279 3.13%
2017-09-11 0 0.640 0.640 0.650 0.630 0.650 2,520,000 1,610,700 0.6392 0.522 0.522 0.531 0.514 0.531 3,086,968 0.5218 -1.54%
2017-09-08 0 0.650 0.650 0.660 0.640 0.650 370,000 240,000 0.6486 0.531 0.531 0.539 0.522 0.531 453,245 0.5295 0.00%
2017-09-07 0 0.650 0.650 0.660 0.640 0.670 4,430,000 2,865,100 0.6467 0.531 0.531 0.539 0.522 0.547 5,426,694 0.5280 0.00%
2017-09-06 0 0.650 0.650 0.660 0.650 0.670 850,000 561,600 0.6607 0.531 0.531 0.539 0.531 0.547 1,041,239 0.5394 -1.52%
2017-09-05 0 0.660 0.660 0.670 0.660 0.660 450,000 297,000 0.6600 0.539 0.539 0.547 0.539 0.539 551,244 0.5388 1.54%
2017-09-04 0 0.650 0.650 0.660 0.640 0.660 3,797,000 2,465,170 0.6492 0.531 0.531 0.539 0.522 0.539 4,651,277 0.5300 -2.99%
2017-09-01 0 0.670 0.670 0.680 0.670 0.700 5,760,000 3,937,800 0.6836 0.547 0.547 0.555 0.547 0.571 7,055,927 0.5581 -5.63%
2017-08-31 0 0.710 0.710 0.720 0.680 0.720 4,770,000 3,411,300 0.7152 0.580 0.580 0.588 0.555 0.588 5,843,189 0.5838 2.90%
2017-08-30 0 0.690 0.690 0.700 0.680 0.700 2,340,000 1,606,500 0.6865 0.563 0.563 0.571 0.555 0.571 2,866,470 0.5604 -1.43%
2017-08-29 0 0.700 0.690 0.700 0.690 0.700 1,070,000 740,100 0.6917 0.571 0.563 0.571 0.563 0.571 1,310,736 0.5646 0.00%
2017-08-28 0 0.700 0.690 0.700 0.690 0.710 420,000 291,300 0.6936 0.571 0.563 0.571 0.563 0.580 514,495 0.5662 1.45%
2017-08-25 0 0.690 0.690 0.700 0.690 0.710 1,480,000 1,038,000 0.7014 0.563 0.563 0.571 0.563 0.580 1,812,981 0.5725 -1.43%
2017-08-24 0 0.700 0.700 0.710 0.700 0.710 1,630,000 1,142,900 0.7012 0.571 0.571 0.580 0.571 0.580 1,996,729 0.5724 2.94%
2017-08-22 0 0.680 0.680 0.690 0.680 0.710 1,550,000 1,076,600 0.6946 0.555 0.555 0.563 0.555 0.580 1,898,730 0.5670 -1.45%
2017-08-21 0 0.690 0.690 0.700 0.690 0.710 970,000 676,700 0.6976 0.563 0.563 0.571 0.563 0.580 1,188,238 0.5695 -2.82%
2017-08-18 0 0.710 0.700 0.710 0.700 0.710 640,000 449,100 0.7017 0.580 0.571 0.580 0.571 0.580 783,992 0.5728 0.00%
2017-08-17 0 0.710 0.710 0.720 0.710 0.720 1,330,000 950,100 0.7144 0.580 0.580 0.588 0.580 0.588 1,629,233 0.5832 -2.74%
2017-08-16 0 0.730 0.710 0.730 0.710 0.740 3,830,000 2,743,200 0.7162 0.596 0.580 0.596 0.580 0.604 4,691,701 0.5847 -1.35%
2017-08-15 0 0.740 0.730 0.740 0.680 0.750 13,642,636 9,931,266 0.7280 0.604 0.596 0.604 0.555 0.612 16,712,055 0.5943 10.45%
2017-08-14 0 0.670 0.670 0.680 0.650 0.680 1,440,000 961,400 0.6676 0.547 0.547 0.555 0.531 0.555 1,763,982 0.5450 4.69%
2017-08-11 0 0.640 0.630 0.650 0.620 0.640 1,540,000 978,700 0.6355 0.522 0.514 0.531 0.506 0.522 1,886,480 0.5188 -1.54%
2017-08-10 0 0.650 0.640 0.650 0.640 0.670 3,330,000 2,184,500 0.6560 0.531 0.522 0.531 0.522 0.547 4,079,208 0.5355 -2.99%
2017-08-09 0 0.670 0.670 0.680 0.670 0.680 1,260,000 849,500 0.6742 0.547 0.547 0.555 0.547 0.555 1,543,484 0.5504 -1.47%
2017-08-08 0 0.680 0.680 0.700 0.680 0.700 680,000 468,700 0.6893 0.555 0.555 0.571 0.555 0.571 832,991 0.5627 -2.86%
2017-08-07 0 0.700 0.690 0.710 0.670 0.700 2,405,833 1,657,066 0.6888 0.571 0.563 0.580 0.547 0.571 2,947,115 0.5623 2.94%
2017-08-04 0 0.680 0.680 0.690 0.670 0.690 590,000 400,300 0.6785 0.555 0.555 0.563 0.547 0.563 722,742 0.5539 0.00%
2017-08-03 0 0.680 0.670 0.680 0.650 0.700 2,850,000 1,919,800 0.6736 0.555 0.547 0.555 0.531 0.571 3,491,214 0.5499 -2.86%
2017-08-02 0 0.700 0.700 0.710 0.700 0.720 2,300,000 1,637,700 0.7120 0.571 0.571 0.580 0.571 0.588 2,817,471 0.5813 -2.78%
2017-08-01 0 0.720 0.720 0.730 0.700 0.730 2,080,000 1,489,700 0.7162 0.588 0.588 0.596 0.571 0.596 2,547,974 0.5847 0.00%
2017-07-31 0 0.720 0.720 0.730 0.670 0.740 7,538,500 5,381,350 0.7138 0.588 0.588 0.596 0.547 0.604 9,234,567 0.5827 7.46%
2017-07-28 0 0.670 0.660 0.670 0.660 0.670 700,000 468,500 0.6693 0.547 0.539 0.547 0.539 0.547 857,491 0.5464 1.52%
2017-07-27 0 0.660 0.660 0.670 0.660 0.670 310,000 206,800 0.6671 0.539 0.539 0.547 0.539 0.547 379,746 0.5446 -2.94%
2017-07-26 0 0.680 0.650 0.680 0.660 0.680 560,000 370,600 0.6618 0.555 0.531 0.555 0.539 0.555 685,993 0.5402 3.03%
2017-07-25 0 0.660 0.660 0.670 0.660 0.660 430,000 283,800 0.6600 0.539 0.539 0.547 0.539 0.539 526,745 0.5388 0.00%
2017-07-24 0 0.660 0.660 0.670 0.660 0.670 570,000 377,200 0.6618 0.539 0.539 0.547 0.539 0.547 698,243 0.5402 -1.49%
2017-07-21 0 0.670 0.660 0.670 0.650 0.670 897,500 596,525 0.6647 0.547 0.539 0.547 0.531 0.547 1,099,426 0.5426 1.52%
2017-07-20 0 0.660 0.650 0.660 0.650 0.670 2,300,000 1,499,400 0.6519 0.539 0.531 0.539 0.531 0.547 2,817,471 0.5322 0.00%
2017-07-19 0 0.660 0.660 0.670 0.650 0.670 900,000 594,000 0.6600 0.539 0.539 0.547 0.531 0.547 1,102,489 0.5388 0.00%
2017-07-18 0 0.660 0.650 0.670 0.650 0.670 890,000 588,700 0.6615 0.539 0.531 0.547 0.531 0.547 1,090,239 0.5400 -1.49%
2017-07-17 0 0.670 0.660 0.670 0.660 0.670 908,937 602,130 0.6625 0.547 0.539 0.547 0.539 0.547 1,113,436 0.5408 0.00%
2017-07-14 0 0.670 0.670 0.680 0.650 0.670 3,020,000 2,008,900 0.6652 0.547 0.547 0.555 0.531 0.547 3,699,462 0.5430 0.00%
2017-07-13 0 0.670 0.670 0.680 0.670 0.690 2,130,000 1,447,600 0.6796 0.547 0.547 0.555 0.547 0.563 2,609,223 0.5548 -2.90%
2017-07-12 0 0.690 0.680 0.690 0.650 0.690 4,050,000 2,752,100 0.6795 0.563 0.555 0.563 0.531 0.563 4,961,198 0.5547 4.55%
2017-07-11 0 0.660 0.650 0.660 0.650 0.660 1,110,000 724,700 0.6529 0.539 0.531 0.539 0.531 0.539 1,359,736 0.5330 0.00%
2017-07-10 0 0.660 0.660 0.670 0.650 0.660 1,430,000 936,400 0.6548 0.539 0.539 0.547 0.531 0.539 1,751,732 0.5346 1.54%
2017-07-07 0 0.650 0.650 0.660 0.640 0.660 1,080,000 708,900 0.6564 0.531 0.531 0.539 0.522 0.539 1,322,986 0.5358 0.00%
2017-07-06 0 0.650 0.660 0.670 0.650 0.680 3,636,500 2,410,830 0.6630 0.531 0.539 0.547 0.531 0.555 4,454,666 0.5412 0.00%
2017-07-05 0 0.650 0.640 0.650 0.640 0.660 1,450,000 940,300 0.6485 0.531 0.522 0.531 0.522 0.539 1,776,232 0.5294 1.56%
2017-07-04 0 0.640 0.630 0.640 0.640 0.670 1,060,000 688,000 0.6491 0.522 0.514 0.522 0.522 0.547 1,298,487 0.5298 0.00%
2017-07-03 0 0.640 0.640 0.650 0.630 0.650 2,050,000 1,312,400 0.6402 0.522 0.522 0.531 0.514 0.531 2,511,224 0.5226 -1.54%
2017-06-30 0 0.650 0.640 0.660 0.640 0.650 890,000 574,900 0.6460 0.531 0.522 0.539 0.522 0.531 1,090,239 0.5273 0.00%
2017-06-29 0 0.650 0.650 0.660 0.630 0.660 910,000 589,100 0.6474 0.531 0.531 0.539 0.514 0.539 1,114,738 0.5285 3.17%
2017-06-28 0 0.630 0.630 0.640 0.600 0.660 3,670,000 2,334,400 0.6361 0.514 0.514 0.522 0.490 0.539 4,495,703 0.5193 -1.56%
2017-06-27 0 0.640 0.640 0.650 0.630 0.660 1,590,000 1,024,400 0.6443 0.522 0.522 0.531 0.514 0.539 1,947,730 0.5259 -1.54%
2017-06-26 0 0.650 0.640 0.650 0.640 0.670 2,290,000 1,481,100 0.6468 0.531 0.522 0.531 0.522 0.547 2,805,221 0.5280 -1.52%
2017-06-23 0 0.660 0.660 0.670 0.650 0.670 1,110,000 734,200 0.6614 0.539 0.539 0.547 0.531 0.547 1,359,736 0.5400 0.00%
2017-06-22 0 0.660 0.660 0.670 0.660 0.680 2,060,000 1,378,000 0.6689 0.539 0.539 0.547 0.539 0.555 2,523,474 0.5461 -2.94%
2017-06-21 0 0.680 0.670 0.680 0.660 0.680 2,470,000 1,652,900 0.6692 0.555 0.547 0.555 0.539 0.555 3,025,719 0.5463 0.00%
2017-06-20 0 0.680 0.670 0.680 0.670 0.710 3,670,000 2,504,100 0.6823 0.555 0.547 0.555 0.547 0.580 4,495,703 0.5570 -4.23%
2017-06-19 0 0.710 0.700 0.720 0.700 0.740 2,010,000 1,431,100 0.7120 0.580 0.571 0.588 0.571 0.604 2,462,224 0.5812 -1.39%
2017-06-16 0 0.720 0.710 0.720 0.710 0.730 1,640,000 1,179,100 0.7190 0.588 0.580 0.588 0.580 0.596 2,008,979 0.5869 -1.37%
2017-06-15 0 0.730 0.720 0.730 0.700 0.750 5,920,000 4,337,600 0.7327 0.596 0.588 0.596 0.571 0.612 7,251,925 0.5981 0.00%
2017-06-14 0 0.730 0.720 0.730 0.720 0.770 4,920,000 3,631,400 0.7381 0.596 0.588 0.596 0.588 0.629 6,026,937 0.6025 -3.95%
2017-06-13 0 0.760 0.760 0.770 0.690 0.780 19,080,000 14,108,100 0.7394 0.620 0.620 0.629 0.563 0.637 23,372,757 0.6036 11.76%
2017-06-12 0 0.680 0.680 0.690 0.670 0.690 1,760,000 1,203,300 0.6837 0.555 0.555 0.563 0.547 0.563 2,155,978 0.5581 0.00%
2017-06-09 0 0.680 0.680 0.690 0.670 0.710 4,442,500 3,071,575 0.6914 0.555 0.555 0.563 0.547 0.580 5,442,006 0.5644 -4.23%
2017-06-08 0 0.710 0.700 0.710 0.640 0.710 10,140,000 6,982,400 0.6886 0.580 0.571 0.580 0.522 0.580 12,421,371 0.5621 10.94%
2017-06-07 0 0.640 0.630 0.640 0.630 0.640 950,000 607,200 0.6392 0.522 0.514 0.522 0.514 0.522 1,163,738 0.5218 1.59%
2017-06-06 0 0.630 0.630 0.640 0.630 0.650 950,000 612,500 0.6447 0.514 0.514 0.522 0.514 0.531 1,163,738 0.5263 -2.70%
2017-06-05 0 0.660 0.650 0.660 0.640 0.670 2,510,000 1,641,400 0.6539 0.529 0.521 0.529 0.513 0.537 3,134,076 0.5237 3.13%
2017-06-02 0 0.640 0.630 0.640 0.620 0.640 730,000 462,100 0.6330 0.513 0.505 0.513 0.497 0.513 911,504 0.5070 1.59%
2017-06-01 0 0.630 0.630 0.640 0.630 0.640 670,000 426,400 0.6364 0.505 0.505 0.513 0.505 0.513 836,586 0.5097 -1.56%
2017-05-31 0 0.640 0.630 0.650 0.640 0.640 550,000 352,000 0.6400 0.513 0.505 0.521 0.513 0.513 686,750 0.5126 0.00%
2017-05-29 0 0.640 0.630 0.640 0.610 0.640 2,140,000 1,353,400 0.6324 0.513 0.505 0.513 0.489 0.513 2,672,080 0.5065 0.00%
2017-05-26 0 0.640 0.640 0.650 0.640 0.640 222,500 142,325 0.6397 0.513 0.513 0.521 0.513 0.513 277,821 0.5123 -1.54%
2017-05-25 0 0.650 0.640 0.660 0.640 0.660 870,000 572,100 0.6576 0.521 0.513 0.529 0.513 0.529 1,086,313 0.5266 1.56%
2017-05-24 0 0.640 0.630 0.640 0.630 0.650 980,000 624,600 0.6373 0.513 0.505 0.513 0.505 0.521 1,223,663 0.5104 -1.54%
2017-05-23 0 0.650 0.640 0.650 0.640 0.650 380,000 245,300 0.6455 0.521 0.513 0.521 0.513 0.521 474,482 0.5170 0.00%
2017-05-22 0 0.650 0.640 0.650 0.640 0.650 630,252 408,153 0.6476 0.521 0.513 0.521 0.513 0.521 786,955 0.5186 1.56%
2017-05-19 0 0.640 0.630 0.640 0.630 0.650 1,480,000 952,500 0.6436 0.513 0.505 0.513 0.505 0.521 1,847,981 0.5154 0.00%
2017-05-18 0 0.640 0.640 0.650 0.630 0.650 420,000 269,400 0.6414 0.513 0.513 0.521 0.505 0.521 524,427 0.5137 0.00%
2017-05-17 0 0.640 0.640 0.650 0.640 0.660 1,540,000 1,001,000 0.6500 0.513 0.513 0.521 0.513 0.529 1,922,899 0.5206 -1.54%
2017-05-16 0 0.650 0.650 0.660 0.650 0.660 320,000 208,800 0.6525 0.521 0.521 0.529 0.521 0.529 399,563 0.5226 -1.52%
2017-05-15 0 0.660 0.650 0.670 0.650 0.670 1,110,000 728,500 0.6563 0.529 0.521 0.537 0.521 0.537 1,385,986 0.5256 1.54%
2017-05-12 0 0.650 0.640 0.650 0.650 0.660 390,000 254,400 0.6523 0.521 0.513 0.521 0.521 0.529 486,968 0.5224 -1.52%
2017-05-11 0 0.660 0.640 0.660 0.640 0.680 1,210,000 800,700 0.6617 0.529 0.513 0.529 0.513 0.545 1,510,849 0.5300 -1.49%
2017-05-10 0 0.670 0.650 0.670 0.660 0.680 1,960,000 1,305,100 0.6659 0.537 0.521 0.537 0.529 0.545 2,447,326 0.5333 1.52%
2017-05-09 0 0.660 0.650 0.660 0.640 0.660 560,000 360,500 0.6438 0.529 0.521 0.529 0.513 0.529 699,236 0.5156 3.13%
2017-05-08 0 0.640 0.630 0.640 0.630 0.650 930,000 592,000 0.6366 0.513 0.505 0.513 0.505 0.521 1,161,231 0.5098 -1.54%
2017-05-05 0 0.650 0.640 0.650 0.640 0.660 790,000 514,900 0.6518 0.521 0.513 0.521 0.513 0.529 986,422 0.5220 -1.52%
2017-05-04 0 0.660 0.650 0.660 0.650 0.660 940,000 617,400 0.6568 0.529 0.521 0.529 0.521 0.529 1,173,718 0.5260 -1.49%
2017-05-02 0 0.670 0.660 0.670 0.660 0.670 590,000 394,800 0.6692 0.537 0.529 0.537 0.529 0.537 736,695 0.5359 0.00%
2017-04-28 0 0.670 0.660 0.670 0.660 0.670 2,090,000 1,379,500 0.6600 0.537 0.529 0.537 0.529 0.537 2,609,649 0.5286 0.00%
2017-04-27 0 0.670 0.660 0.670 0.660 0.670 1,210,000 806,200 0.6663 0.537 0.529 0.537 0.529 0.537 1,510,849 0.5336 -1.47%
2017-04-26 0 0.680 0.670 0.680 0.660 0.680 1,050,000 705,300 0.6717 0.545 0.537 0.545 0.529 0.545 1,311,067 0.5380 0.00%
2017-04-25 0 0.680 0.660 0.680 0.660 0.680 808,125 543,400 0.6724 0.545 0.529 0.545 0.529 0.545 1,009,054 0.5385 1.49%
2017-04-24 0 0.670 0.660 0.670 0.660 0.680 930,000 623,000 0.6699 0.537 0.529 0.537 0.529 0.545 1,161,231 0.5365 -1.47%
2017-04-21 0 0.680 0.660 0.680 0.660 0.680 320,000 214,000 0.6688 0.545 0.529 0.545 0.529 0.545 399,563 0.5356 1.49%
2017-04-20 0 0.670 0.660 0.670 0.660 0.670 1,000,000 666,200 0.6662 0.537 0.529 0.537 0.529 0.537 1,248,636 0.5335 1.52%
2017-04-19 0 0.660 0.660 0.670 0.660 0.670 1,420,000 943,500 0.6644 0.529 0.529 0.537 0.529 0.537 1,773,063 0.5321 0.00%
2017-04-18 0 0.660 0.660 0.670 0.650 0.680 2,390,000 1,591,600 0.6659 0.529 0.529 0.537 0.521 0.545 2,984,239 0.5333 -4.35%
2017-04-13 0 0.690 0.670 0.690 0.660 0.690 1,520,000 1,023,400 0.6733 0.553 0.537 0.553 0.529 0.553 1,897,926 0.5392 1.47%
2017-04-12 0 0.680 0.670 0.680 0.660 0.680 660,000 442,300 0.6702 0.545 0.537 0.545 0.529 0.545 824,100 0.5367 0.00%
2017-04-11 0 0.680 0.670 0.680 0.660 0.700 3,340,000 2,253,100 0.6746 0.545 0.537 0.545 0.529 0.561 4,170,443 0.5403 -2.86%
2017-04-10 0 0.700 0.690 0.700 0.680 0.700 990,000 678,300 0.6852 0.561 0.553 0.561 0.545 0.561 1,236,149 0.5487 0.00%
2017-04-07 0 0.700 0.690 0.700 0.680 0.720 1,543,620 1,072,916 0.6951 0.561 0.553 0.561 0.545 0.577 1,927,419 0.5567 -1.41%
2017-04-06 0 0.710 0.700 0.710 0.700 0.720 1,540,000 1,097,700 0.7128 0.569 0.561 0.569 0.561 0.577 1,922,899 0.5709 1.43%
2017-04-05 0 0.700 0.690 0.700 0.670 0.700 2,680,000 1,847,600 0.6894 0.561 0.553 0.561 0.537 0.561 3,346,344 0.5521 2.94%
2017-04-03 0 0.680 0.680 0.690 0.680 0.710 1,380,000 946,200 0.6857 0.545 0.545 0.553 0.545 0.569 1,723,117 0.5491 -2.86%
2017-03-31 0 0.700 0.680 0.700 0.670 0.710 3,020,000 2,077,800 0.6880 0.561 0.545 0.561 0.537 0.569 3,770,880 0.5510 0.00%
2017-03-30 0 0.700 0.690 0.700 0.700 0.740 2,600,000 1,853,900 0.7130 0.561 0.553 0.561 0.561 0.593 3,246,453 0.5711 -5.41%
2017-03-29 0 0.740 0.730 0.740 0.720 0.760 4,930,000 3,646,900 0.7397 0.593 0.585 0.593 0.577 0.609 6,155,774 0.5924 2.78%
2017-03-28 0 0.720 0.710 0.720 0.700 0.720 1,380,000 976,700 0.7078 0.577 0.569 0.577 0.561 0.577 1,723,117 0.5668 1.41%
2017-03-27 0 0.710 0.700 0.710 0.700 0.740 2,916,667 2,092,133 0.7173 0.569 0.561 0.569 0.561 0.593 3,641,854 0.5745 -4.05%
2017-03-24 0 0.740 0.730 0.740 0.720 0.760 2,740,000 2,048,700 0.7477 0.593 0.585 0.593 0.577 0.609 3,421,262 0.5988 -1.33%
2017-03-23 0 0.750 0.740 0.750 0.740 0.780 11,550,000 8,738,800 0.7566 0.601 0.593 0.601 0.593 0.625 14,421,742 0.6059 1.35%
2017-03-22 0 0.740 0.730 0.740 0.720 0.750 2,050,000 1,524,300 0.7436 0.593 0.585 0.593 0.577 0.601 2,559,703 0.5955 -1.33%
2017-03-21 0 0.750 0.740 0.750 0.710 0.750 5,531,250 4,093,587 0.7401 0.601 0.593 0.601 0.569 0.601 6,906,516 0.5927 1.35%
2017-03-20 0 0.740 0.720 0.740 0.720 0.750 6,440,000 4,721,600 0.7332 0.593 0.577 0.593 0.577 0.601 8,041,214 0.5872 -1.33%
2017-03-17 0 0.750 0.740 0.750 0.730 0.770 7,180,000 5,373,300 0.7484 0.601 0.593 0.601 0.585 0.617 8,965,204 0.5994 -3.85%
2017-03-16 0 0.780 0.770 0.780 0.770 0.840 12,770,000 10,126,300 0.7930 0.625 0.617 0.625 0.617 0.673 15,945,078 0.6351 -3.70%
2017-03-15 0 0.810 0.800 0.810 0.730 0.840 21,609,833 17,075,633 0.7902 0.649 0.641 0.649 0.585 0.673 26,982,808 0.6328 12.50%
2017-03-14 0 0.720 0.720 0.730 0.660 0.730 12,375,000 8,595,350 0.6946 0.577 0.577 0.585 0.529 0.585 15,451,866 0.5563 9.09%
2017-03-13 0 0.660 0.640 0.650 0.610 0.690 8,360,000 5,507,900 0.6588 0.529 0.513 0.521 0.489 0.553 10,438,594 0.5276 6.45%
2017-03-10 0 0.620 0.610 0.620 0.590 0.620 915,000 549,950 0.6010 0.497 0.489 0.497 0.473 0.497 1,142,502 0.4814 3.33%
2017-03-09 0 0.600 0.590 0.600 0.590 0.610 2,170,000 1,303,400 0.6006 0.481 0.473 0.481 0.473 0.489 2,709,539 0.4810 -3.23%
2017-03-08 0 0.620 0.610 0.620 0.610 0.630 914,000 570,460 0.6241 0.497 0.489 0.497 0.489 0.505 1,141,253 0.4999 1.64%
2017-03-07 0 0.610 0.610 0.630 0.600 0.620 460,000 281,300 0.6115 0.489 0.489 0.505 0.481 0.497 574,372 0.4898 -1.61%
2017-03-06 0 0.620 0.610 0.620 0.600 0.620 530,000 321,900 0.6074 0.497 0.489 0.497 0.481 0.497 661,777 0.4864 3.33%
2017-03-03 0 0.600 0.600 0.610 0.600 0.620 1,210,000 733,400 0.6061 0.481 0.481 0.489 0.481 0.497 1,510,849 0.4854 -4.76%
2017-03-02 0 0.630 0.610 0.630 0.600 0.630 1,130,000 689,300 0.6100 0.505 0.489 0.505 0.481 0.505 1,410,958 0.4885 1.61%
2017-03-01 0 0.620 0.610 0.620 0.620 0.620 170,000 105,400 0.6200 0.497 0.489 0.497 0.497 0.497 212,268 0.4965 -1.59%
2017-02-28 0 0.630 0.620 0.630 0.610 0.630 630,000 392,500 0.6230 0.505 0.497 0.505 0.489 0.505 786,640 0.4990 0.00%
2017-02-27 0 0.630 0.620 0.640 0.630 0.650 575,000 368,850 0.6415 0.505 0.497 0.513 0.505 0.521 717,966 0.5137 -3.08%
2017-02-24 0 0.650 0.640 0.650 0.650 0.650 90,000 58,500 0.6500 0.521 0.513 0.521 0.521 0.521 112,377 0.5206 0.00%
2017-02-23 0 0.650 0.650 0.660 0.640 0.670 810,000 528,600 0.6526 0.521 0.521 0.529 0.513 0.537 1,011,395 0.5226 0.00%
2017-02-22 0 0.650 0.650 0.660 0.640 0.670 780,000 514,200 0.6592 0.521 0.521 0.529 0.513 0.537 973,936 0.5280 0.00%
2017-02-21 0 0.650 0.640 0.650 0.640 0.670 2,400,000 1,580,600 0.6586 0.521 0.513 0.521 0.513 0.537 2,996,726 0.5274 1.56%
2017-02-20 0 0.640 0.630 0.640 0.630 0.650 880,000 565,200 0.6423 0.513 0.505 0.513 0.505 0.521 1,098,799 0.5144 -1.54%
2017-02-17 0 0.650 0.640 0.650 0.640 0.660 1,970,000 1,287,900 0.6538 0.521 0.513 0.521 0.513 0.529 2,459,812 0.5236 1.56%
2017-02-16 0 0.640 0.640 0.650 0.630 0.650 3,130,000 2,011,700 0.6427 0.513 0.513 0.521 0.505 0.521 3,908,230 0.5147 0.00%
2017-02-15 0 0.640 0.620 0.640 0.620 0.660 5,190,000 3,328,700 0.6414 0.513 0.497 0.513 0.497 0.529 6,480,419 0.5137 3.23%
2017-02-14 0 0.620 0.610 0.620 0.600 0.620 2,070,000 1,268,000 0.6126 0.497 0.489 0.497 0.481 0.497 2,584,676 0.4906 1.64%
2017-02-13 0 0.610 0.600 0.610 0.590 0.620 1,750,000 1,052,400 0.6014 0.489 0.481 0.489 0.473 0.497 2,185,112 0.4816 0.00%
2017-02-10 0 0.610 0.600 0.610 0.600 0.610 1,440,000 872,500 0.6059 0.489 0.481 0.489 0.481 0.489 1,798,035 0.4853 1.67%
2017-02-09 0 0.600 0.600 0.610 0.590 0.610 2,350,000 1,408,400 0.5993 0.481 0.481 0.489 0.473 0.489 2,934,294 0.4800 3.45%
2017-02-08 0 0.580 0.580 0.590 0.580 0.590 690,000 405,000 0.5870 0.465 0.465 0.473 0.465 0.473 861,559 0.4701 -3.33%
2017-02-07 0 0.600 0.590 0.600 0.590 0.610 1,600,000 965,300 0.6033 0.481 0.473 0.481 0.473 0.489 1,997,817 0.4832 0.00%
2017-02-06 0 0.600 0.590 0.600 0.580 0.610 2,490,000 1,478,200 0.5937 0.481 0.473 0.481 0.465 0.489 3,109,103 0.4754 3.45%
2017-02-03 0 0.580 0.570 0.580 0.560 0.580 510,000 293,600 0.5757 0.465 0.456 0.465 0.448 0.465 636,804 0.4611 1.75%
2017-02-02 0 0.570 0.560 0.570 0.560 0.570 490,000 276,200 0.5637 0.456 0.448 0.456 0.448 0.456 611,831 0.4514 1.79%
2017-02-01 0 0.560 0.560 0.570 0.560 0.570 220,000 123,300 0.5605 0.448 0.448 0.456 0.448 0.456 274,700 0.4489 0.00%
2017-01-27 0 0.560 0.560 0.570 0.560 0.560 210,000 117,600 0.5600 0.448 0.448 0.456 0.448 0.448 262,213 0.4485 -1.75%
2017-01-26 0 0.570 0.560 0.570 0.560 0.570 110,000 62,600 0.5691 0.456 0.448 0.456 0.448 0.456 137,350 0.4558 -1.72%
2017-01-25 0 0.580 0.570 0.580 0.570 0.590 570,000 329,500 0.5781 0.465 0.456 0.465 0.456 0.473 711,722 0.4630 1.75%
2017-01-24 0 0.570 0.560 0.580 0.560 0.580 880,000 501,600 0.5700 0.456 0.448 0.465 0.448 0.465 1,098,799 0.4565 1.79%
2017-01-23 0 0.560 0.560 0.570 0.560 0.560 310,000 173,600 0.5600 0.448 0.448 0.456 0.448 0.448 387,077 0.4485 0.00%
2017-01-20 0 0.560 0.560 0.570 0.550 0.570 1,380,000 777,000 0.5630 0.448 0.448 0.456 0.440 0.456 1,723,117 0.4509 1.82%
2017-01-19 0 0.550 0.550 0.560 0.540 0.570 2,740,000 1,507,800 0.5503 0.440 0.440 0.448 0.432 0.456 3,421,262 0.4407 -1.79%
2017-01-18 0 0.560 0.560 0.570 0.550 0.570 1,452,000 812,340 0.5595 0.448 0.448 0.456 0.440 0.456 1,813,019 0.4481 1.82%
2017-01-17 0 0.550 0.540 0.560 0.550 0.570 900,000 500,400 0.5560 0.440 0.432 0.448 0.440 0.456 1,123,772 0.4453 -1.79%
2017-01-16 0 0.560 0.550 0.570 0.550 0.600 1,440,000 817,500 0.5677 0.448 0.440 0.456 0.440 0.481 1,798,035 0.4547 -1.75%
2017-01-13 0 0.570 0.570 0.580 0.570 0.580 380,000 219,600 0.5779 0.456 0.456 0.465 0.456 0.465 474,482 0.4628 -1.72%
2017-01-12 0 0.580 0.570 0.580 0.580 0.600 950,000 558,200 0.5876 0.465 0.456 0.465 0.465 0.481 1,186,204 0.4706 1.75%
2017-01-11 0 0.570 0.570 0.580 0.570 0.580 1,010,000 580,700 0.5750 0.456 0.456 0.465 0.456 0.465 1,261,122 0.4605 1.79%
2017-01-10 0 0.560 0.560 0.580 0.560 0.570 240,000 135,100 0.5629 0.448 0.448 0.465 0.448 0.456 299,673 0.4508 0.00%
2017-01-09 0 0.560 0.560 0.570 0.560 0.560 30,000 16,800 0.5600 0.448 0.448 0.456 0.448 0.448 37,459 0.4485 -1.75%
2017-01-06 0 0.570 0.570 0.580 0.570 0.580 180,000 103,800 0.5767 0.456 0.456 0.465 0.456 0.465 224,754 0.4618 -1.72%
2017-01-05 0 0.580 0.570 0.590 0.570 0.580 540,000 311,900 0.5776 0.465 0.456 0.473 0.456 0.465 674,263 0.4626 1.75%
2017-01-04 0 0.570 0.570 0.580 0.550 0.580 430,000 243,000 0.5651 0.456 0.456 0.465 0.440 0.465 536,913 0.4526 0.00%
2017-01-03 0 0.570 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 0.456 0.440 0.456 0.456 0.456 12,486 0.4565 1.79%
2016-12-30 0 0.560 0.550 0.560 0.550 0.560 550,000 307,800 0.5596 0.448 0.440 0.448 0.440 0.448 686,750 0.4482 3.70%
2016-12-29 0 0.540 0.530 0.540 0.540 0.550 300,000 163,000 0.5433 0.432 0.424 0.432 0.432 0.440 374,591 0.4351 -1.82%
2016-12-28 0 0.550 0.540 0.550 0.530 0.560 90,000 49,500 0.5500 0.440 0.432 0.440 0.424 0.448 112,377 0.4405 1.85%
2016-12-23 0 0.540 0.530 0.550 0.530 0.550 1,170,000 630,000 0.5385 0.432 0.424 0.440 0.424 0.440 1,460,904 0.4312 -3.57%
2016-12-22 0 0.560 0.550 0.560 0.550 0.560 250,000 137,600 0.5504 0.448 0.440 0.448 0.440 0.448 312,159 0.4408 0.00%
2016-12-21 0 0.560 0.540 0.560 0.540 0.560 250,000 138,000 0.5520 0.448 0.432 0.448 0.432 0.448 312,159 0.4421 1.82%
2016-12-20 0 0.550 0.540 0.560 0.550 0.550 60,000 33,000 0.5500 0.440 0.432 0.448 0.440 0.440 74,918 0.4405 -1.79%
2016-12-19 0 0.560 0.550 0.560 0.540 0.560 1,220,000 670,500 0.5496 0.448 0.440 0.448 0.432 0.448 1,523,336 0.4402 0.00%
2016-12-16 0 0.560 0.560 0.570 0.560 0.570 360,000 201,700 0.5603 0.448 0.448 0.456 0.448 0.456 449,509 0.4487 0.00%
2016-12-15 0 0.560 0.560 0.570 0.560 0.570 500,000 280,800 0.5616 0.448 0.448 0.456 0.448 0.456 624,318 0.4498 -1.75%
2016-12-14 0 0.570 0.570 0.580 0.570 0.580 510,000 292,500 0.5735 0.456 0.456 0.465 0.456 0.465 636,804 0.4593 0.00%
2016-12-13 0 0.570 0.560 0.570 0.570 0.570 470,000 267,900 0.5700 0.456 0.448 0.456 0.456 0.456 586,859 0.4565 1.79%
2016-12-12 0 0.560 0.560 0.570 0.560 0.570 1,330,000 753,300 0.5664 0.448 0.448 0.456 0.448 0.456 1,660,685 0.4536 -3.45%
2016-12-09 0 0.580 0.570 0.580 0.580 0.580 700,000 406,000 0.5800 0.465 0.456 0.465 0.465 0.465 874,045 0.4645 0.00%
2016-12-08 0 0.580 0.580 0.590 0.580 0.600 1,570,000 918,800 0.5852 0.465 0.465 0.473 0.465 0.481 1,960,358 0.4687 -3.33%
2016-12-07 0 0.600 0.600 0.610 0.600 0.610 580,000 348,500 0.6009 0.481 0.481 0.489 0.481 0.489 724,209 0.4812 -1.64%
2016-12-06 0 0.610 0.600 0.610 0.600 0.610 1,040,000 630,600 0.6063 0.489 0.481 0.489 0.481 0.489 1,298,581 0.4856 1.67%
2016-12-05 0 0.600 0.600 0.610 0.600 0.610 620,000 377,300 0.6085 0.481 0.481 0.489 0.481 0.489 774,154 0.4874 -1.64%
2016-12-02 0 0.610 0.600 0.610 0.600 0.610 1,250,000 756,500 0.6052 0.489 0.481 0.489 0.481 0.489 1,560,795 0.4847 0.00%
2016-12-01 0 0.610 0.600 0.610 0.600 0.620 1,280,000 776,000 0.6063 0.489 0.481 0.489 0.481 0.497 1,598,254 0.4855 -1.61%
2016-11-30 0 0.620 0.600 0.620 0.610 0.620 1,330,000 814,900 0.6127 0.497 0.481 0.497 0.489 0.497 1,660,685 0.4907 3.33%
2016-11-29 0 0.600 0.590 0.600 0.590 0.610 1,340,000 805,000 0.6007 0.481 0.473 0.481 0.473 0.489 1,673,172 0.4811 0.00%
2016-11-28 0 0.600 0.590 0.610 0.590 0.610 1,100,000 657,800 0.5980 0.481 0.473 0.489 0.473 0.489 1,373,499 0.4789 1.69%
2016-11-25 0 0.590 0.580 0.590 0.590 0.610 2,010,000 1,198,400 0.5962 0.473 0.465 0.473 0.473 0.489 2,509,758 0.4775 -1.67%
2016-11-24 0 0.600 0.600 0.610 0.590 0.610 1,120,000 670,400 0.5986 0.481 0.481 0.489 0.473 0.489 1,398,472 0.4794 0.00%
2016-11-23 0 0.600 0.590 0.610 0.600 0.630 2,320,000 1,407,600 0.6067 0.481 0.473 0.489 0.481 0.505 2,896,835 0.4859 -4.76%
2016-11-22 0 0.630 0.620 0.630 0.610 0.650 3,760,000 2,351,300 0.6253 0.505 0.497 0.505 0.489 0.521 4,694,870 0.5008 -1.56%
2016-11-21 0 0.640 0.630 0.640 0.630 0.650 3,790,000 2,430,500 0.6413 0.513 0.505 0.513 0.505 0.521 4,732,329 0.5136 1.59%
2016-11-18 0 0.630 0.620 0.630 0.600 0.650 9,950,000 6,276,600 0.6308 0.505 0.497 0.505 0.481 0.521 12,423,925 0.5052 5.00%
2016-11-17 0 0.600 0.590 0.610 0.580 0.610 2,430,000 1,435,200 0.5906 0.481 0.473 0.489 0.465 0.489 3,034,185 0.4730 1.69%
2016-11-16 0 0.590 0.580 0.590 0.580 0.600 2,200,000 1,296,200 0.5892 0.473 0.465 0.473 0.465 0.481 2,746,998 0.4719 0.00%
2016-11-15 0 0.590 0.580 0.590 0.580 0.600 1,320,000 778,600 0.5898 0.473 0.465 0.473 0.465 0.481 1,648,199 0.4724 0.00%
2016-11-14 0 0.590 0.590 0.600 0.590 0.600 1,160,000 693,800 0.5981 0.473 0.473 0.481 0.473 0.481 1,448,417 0.4790 -3.28%
2016-11-11 0 0.610 0.600 0.610 0.580 0.610 1,890,000 1,118,800 0.5920 0.489 0.481 0.489 0.465 0.489 2,359,921 0.4741 1.67%
2016-11-10 0 0.600 0.590 0.600 0.590 0.600 1,750,000 1,039,200 0.5938 0.481 0.473 0.481 0.473 0.481 2,185,112 0.4756 3.45%
2016-11-09 0 0.580 0.580 0.590 0.570 0.590 1,440,000 837,400 0.5815 0.465 0.465 0.473 0.456 0.473 1,798,035 0.4657 -1.69%
2016-11-08 0 0.590 0.590 0.600 0.590 0.610 1,940,000 1,146,500 0.5910 0.473 0.473 0.481 0.473 0.489 2,422,353 0.4733 -1.67%
2016-11-07 0 0.600 0.590 0.600 0.590 0.610 1,490,000 896,500 0.6017 0.481 0.473 0.481 0.473 0.489 1,860,467 0.4819 0.00%
2016-11-04 0 0.600 0.590 0.600 0.590 0.610 1,150,000 692,400 0.6021 0.481 0.473 0.481 0.473 0.489 1,435,931 0.4822 0.00%
2016-11-03 0 0.600 0.590 0.600 0.580 0.600 1,460,000 869,200 0.5953 0.481 0.473 0.481 0.465 0.481 1,823,008 0.4768 3.45%
2016-11-02 0 0.580 0.580 0.590 0.580 0.600 1,210,000 712,000 0.5884 0.465 0.465 0.473 0.465 0.481 1,510,849 0.4713 -3.33%
2016-11-01 0 0.600 0.600 0.610 0.580 0.620 9,940,000 5,995,000 0.6031 0.481 0.481 0.489 0.465 0.497 12,411,439 0.4830 5.26%
2016-10-31 0 0.570 0.560 0.570 0.560 0.570 1,320,000 746,300 0.5654 0.456 0.448 0.456 0.448 0.456 1,648,199 0.4528 -1.72%
2016-10-28 0 0.580 0.570 0.580 0.570 0.590 2,340,000 1,354,600 0.5789 0.465 0.456 0.465 0.456 0.473 2,921,807 0.4636 -3.33%
2016-10-27 0 0.600 0.590 0.600 0.580 0.600 1,040,000 617,100 0.5934 0.481 0.473 0.481 0.465 0.481 1,298,581 0.4752 -1.64%
2016-10-26 0 0.610 0.600 0.610 0.600 0.610 3,200,000 1,935,900 0.6050 0.489 0.481 0.489 0.481 0.489 3,995,634 0.4845 -1.61%
2016-10-25 0 0.620 0.620 0.630 0.600 0.630 6,730,000 4,133,800 0.6142 0.497 0.497 0.505 0.481 0.505 8,403,318 0.4919 0.00%
2016-10-24 0 0.620 0.600 0.620 0.570 0.630 8,440,000 5,143,100 0.6094 0.497 0.481 0.497 0.456 0.505 10,538,485 0.4880 8.77%
2016-10-20 0 0.570 0.570 0.580 0.570 0.590 2,050,000 1,177,400 0.5743 0.456 0.456 0.465 0.456 0.473 2,559,703 0.4600 0.00%
2016-10-19 0 0.570 0.570 0.580 0.570 0.580 450,000 257,300 0.5718 0.456 0.456 0.465 0.456 0.465 561,886 0.4579 -1.72%
2016-10-18 0 0.580 0.580 0.600 0.580 0.590 820,000 477,000 0.5817 0.465 0.465 0.481 0.465 0.473 1,023,881 0.4659 -1.69%
2016-10-17 0 0.590 0.590 0.600 0.550 0.600 4,430,000 2,598,900 0.5867 0.473 0.473 0.481 0.440 0.481 5,531,456 0.4698 5.36%
2016-10-14 0 0.560 0.560 0.570 0.560 0.580 1,670,000 949,000 0.5683 0.448 0.448 0.456 0.448 0.465 2,085,222 0.4551 0.00%
2016-10-13 0 0.560 0.560 0.570 0.550 0.580 2,590,000 1,451,600 0.5605 0.448 0.448 0.456 0.440 0.465 3,233,966 0.4489 -1.75%
2016-10-12 0 0.570 0.560 0.570 0.550 0.570 1,930,000 1,080,400 0.5598 0.456 0.448 0.456 0.440 0.456 2,409,867 0.4483 1.79%
2016-10-11 0 0.560 0.550 0.560 0.550 0.560 1,450,000 801,800 0.5530 0.448 0.440 0.448 0.440 0.448 1,810,522 0.4429 0.00%
2016-10-07 0 0.560 0.540 0.560 0.540 0.560 3,770,000 2,073,500 0.5500 0.448 0.432 0.448 0.432 0.448 4,707,356 0.4405 0.00%
2016-10-06 0 0.560 0.550 0.560 0.560 0.570 2,920,000 1,641,000 0.5620 0.448 0.440 0.448 0.448 0.456 3,646,016 0.4501 -1.75%
2016-10-05 0 0.570 0.560 0.570 0.560 0.580 590,000 336,900 0.5710 0.456 0.448 0.456 0.448 0.465 736,695 0.4573 0.00%
2016-10-04 0 0.570 0.560 0.570 0.560 0.570 1,370,000 777,400 0.5674 0.456 0.448 0.456 0.448 0.456 1,710,631 0.4545 1.79%
2016-10-03 0 0.560 0.550 0.560 0.550 0.560 1,270,000 705,100 0.5552 0.448 0.440 0.448 0.440 0.448 1,585,767 0.4446 1.82%
2016-09-30 0 0.550 0.550 0.560 0.540 0.560 870,000 476,400 0.5476 0.440 0.440 0.448 0.432 0.448 1,086,313 0.4385 -1.79%
2016-09-29 0 0.560 0.550 0.560 0.540 0.560 1,160,000 637,700 0.5497 0.448 0.440 0.448 0.432 0.448 1,448,417 0.4403 0.00%
2016-09-28 0 0.560 0.550 0.560 0.550 0.560 1,190,000 658,100 0.5530 0.448 0.440 0.448 0.440 0.448 1,485,876 0.4429 0.00%
2016-09-27 0 0.560 0.550 0.560 0.550 0.570 2,600,000 1,445,600 0.5560 0.448 0.440 0.448 0.440 0.456 3,246,453 0.4453 -1.75%
2016-09-26 0 0.570 0.560 0.570 0.550 0.570 3,834,500 2,167,595 0.5653 0.456 0.448 0.456 0.440 0.456 4,787,893 0.4527 -1.72%
2016-09-23 0 0.580 0.570 0.580 0.570 0.580 1,030,000 588,600 0.5715 0.465 0.456 0.465 0.456 0.465 1,286,095 0.4577 0.00%
2016-09-22 0 0.580 0.570 0.580 0.560 0.580 5,570,000 3,196,500 0.5739 0.465 0.456 0.465 0.448 0.465 6,954,901 0.4596 -1.69%
2016-09-21 0 0.590 0.580 0.590 0.570 0.590 390,000 226,400 0.5805 0.473 0.465 0.473 0.456 0.473 486,968 0.4649 0.00%
2016-09-20 0 0.590 0.570 0.590 0.570 0.590 360,000 208,500 0.5792 0.473 0.456 0.473 0.456 0.473 449,509 0.4638 1.72%
2016-09-19 0 0.580 0.570 0.580 0.560 0.580 610,000 351,000 0.5754 0.465 0.456 0.465 0.448 0.465 761,668 0.4608 0.00%
2016-09-15 0 0.580 0.570 0.580 0.570 0.580 110,000 63,000 0.5727 0.465 0.456 0.465 0.456 0.465 137,350 0.4587 0.00%
2016-09-14 0 0.580 0.570 0.580 0.570 0.580 630,000 363,100 0.5763 0.465 0.456 0.465 0.456 0.465 786,640 0.4616 1.75%
2016-09-13 0 0.570 0.570 0.580 0.570 0.580 1,980,000 1,139,900 0.5757 0.456 0.456 0.465 0.456 0.465 2,472,299 0.4611 0.00%
2016-09-12 0 0.570 0.560 0.570 0.560 0.580 2,510,000 1,437,700 0.5728 0.456 0.448 0.456 0.448 0.465 3,134,076 0.4587 -3.39%
2016-09-09 0 0.590 0.590 0.600 0.590 0.600 5,040,000 2,995,000 0.5942 0.473 0.473 0.481 0.473 0.481 6,293,124 0.4759 0.00%
2016-09-08 0 0.590 0.590 0.600 0.590 0.600 2,630,000 1,561,900 0.5939 0.473 0.473 0.481 0.473 0.481 3,283,912 0.4756 -1.67%
2016-09-07 0 0.600 0.600 0.610 0.590 0.610 4,910,000 2,935,300 0.5978 0.481 0.481 0.489 0.473 0.489 6,130,801 0.4788 1.69%
2016-09-06 0 0.590 0.580 0.590 0.580 0.600 4,420,000 2,627,500 0.5945 0.473 0.465 0.473 0.465 0.481 5,518,970 0.4761 -1.67%
2016-09-05 0 0.600 0.590 0.600 0.570 0.600 8,210,000 4,728,600 0.5760 0.481 0.473 0.481 0.456 0.481 10,251,299 0.4613 1.69%
2016-09-02 0 0.590 0.580 0.590 0.580 0.600 990,000 584,400 0.5903 0.473 0.465 0.473 0.465 0.481 1,236,149 0.4728 -1.67%
2016-09-01 0 0.600 0.590 0.600 0.590 0.610 1,530,000 912,500 0.5964 0.481 0.473 0.481 0.473 0.489 1,910,413 0.4776 0.00%
2016-08-31 0 0.600 0.590 0.600 0.570 0.620 9,200,000 5,457,200 0.5932 0.481 0.473 0.481 0.456 0.497 11,487,448 0.4751 -3.23%
2016-08-30 0 0.620 0.610 0.620 0.610 0.630 4,650,000 2,882,200 0.6198 0.497 0.489 0.497 0.489 0.505 5,806,156 0.4964 -1.59%
2016-08-29 0 0.630 0.620 0.630 0.610 0.630 1,590,000 985,000 0.6195 0.505 0.497 0.505 0.489 0.505 1,985,331 0.4961 1.61%
2016-08-26 0 0.620 0.620 0.630 0.620 0.640 1,850,000 1,151,500 0.6224 0.497 0.497 0.505 0.497 0.513 2,309,976 0.4985 -1.59%
2016-08-25 0 0.630 0.620 0.630 0.630 0.640 1,160,000 734,300 0.6330 0.505 0.497 0.505 0.505 0.513 1,448,417 0.5070 -1.56%
2016-08-24 0 0.640 0.630 0.640 0.630 0.660 4,910,000 3,152,500 0.6421 0.513 0.505 0.513 0.505 0.529 6,130,801 0.5142 1.59%
2016-08-23 0 0.630 0.620 0.630 0.620 0.640 3,320,000 2,067,000 0.6226 0.505 0.497 0.505 0.497 0.513 4,145,470 0.4986 -1.56%
2016-08-22 0 0.640 0.630 0.640 0.630 0.660 2,280,000 1,470,100 0.6448 0.513 0.505 0.513 0.505 0.529 2,846,889 0.5164 0.00%
2016-08-19 0 0.640 0.640 0.650 0.640 0.680 5,250,000 3,418,200 0.6511 0.513 0.513 0.521 0.513 0.545 6,555,337 0.5214 -4.48%
2016-08-18 0 0.670 0.670 0.680 0.640 0.740 40,750,000 27,339,700 0.6709 0.537 0.537 0.545 0.513 0.593 50,881,904 0.5373 13.56%
2016-08-17 0 0.590 0.590 0.600 0.590 0.610 390,000 233,300 0.5982 0.473 0.473 0.481 0.473 0.489 486,968 0.4791 -1.67%
2016-08-16 0 0.600 0.590 0.600 0.580 0.600 180,000 106,500 0.5917 0.481 0.473 0.481 0.465 0.481 224,754 0.4739 1.69%
2016-08-15 0 0.590 0.590 0.600 0.590 0.600 582,000 349,020 0.5997 0.473 0.473 0.481 0.473 0.481 726,706 0.4803 -1.67%
2016-08-12 0 0.600 0.590 0.600 0.590 0.600 40,000 23,700 0.5925 0.481 0.473 0.481 0.473 0.481 49,945 0.4745 1.69%
2016-08-11 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 0.473 0.473 0.481 0.473 0.473 12,486 0.4725 0.00%
2016-08-10 0 0.590 0.590 0.600 0.590 0.620 390,000 233,300 0.5982 0.473 0.473 0.481 0.473 0.497 486,968 0.4791 -1.67%
2016-08-09 0 0.600 0.590 0.600 0.590 0.600 40,000 23,900 0.5975 0.481 0.473 0.481 0.473 0.481 49,945 0.4785 0.00%
2016-08-08 0 0.600 0.590 0.600 0.590 0.600 230,000 137,200 0.5965 0.481 0.473 0.481 0.473 0.481 287,186 0.4777 1.69%
2016-08-05 0 0.590 0.590 0.600 0.590 0.600 110,000 65,100 0.5918 0.473 0.473 0.481 0.473 0.481 137,350 0.4740 -1.67%
2016-08-04 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 0.481 0.473 0.481 0.481 0.481 249,727 0.4805 0.00%
2016-08-03 0 0.600 0.580 0.600 0.590 0.600 120,000 71,800 0.5983 0.481 0.465 0.481 0.473 0.481 149,836 0.4792 1.69%
2016-08-01 0 0.590 0.590 0.600 0.590 0.590 140,000 82,600 0.5900 0.473 0.473 0.481 0.473 0.473 174,809 0.4725 -1.67%
2016-07-29 0 0.600 0.590 0.600 0.590 0.640 850,000 516,200 0.6073 0.481 0.473 0.481 0.473 0.513 1,061,340 0.4864 -4.76%
2016-07-28 0 0.630 0.600 0.630 0.600 0.630 500,000 306,800 0.6136 0.505 0.481 0.505 0.481 0.505 624,318 0.4914 5.00%
2016-07-27 0 0.600 0.590 0.610 0.590 0.600 60,000 35,900 0.5983 0.481 0.473 0.489 0.473 0.481 74,918 0.4792 -1.64%
2016-07-26 0 0.610 0.600 0.610 0.600 0.640 1,770,000 1,088,600 0.6150 0.489 0.481 0.489 0.481 0.513 2,210,085 0.4926 3.39%
2016-07-25 0 0.590 0.590 0.600 0.590 0.610 130,000 77,300 0.5946 0.473 0.473 0.481 0.473 0.489 162,323 0.4762 0.00%
2016-07-22 0 0.590 0.580 0.590 0.590 0.590 50,000 29,500 0.5900 0.473 0.465 0.473 0.473 0.473 62,432 0.4725 0.00%
2016-07-21 0 0.590 0.580 0.590 0.580 0.600 280,000 164,100 0.5861 0.473 0.465 0.473 0.465 0.481 349,618 0.4694 1.72%
2016-07-20 0 0.580 0.570 0.580 0.560 0.580 280,000 160,700 0.5739 0.465 0.456 0.465 0.448 0.465 349,618 0.4596 1.75%
2016-07-19 0 0.570 0.560 0.580 0.570 0.580 720,000 414,400 0.5756 0.456 0.448 0.465 0.456 0.465 899,018 0.4609 -5.00%
2016-07-18 0 0.600 0.580 0.600 0.590 0.600 300,000 177,200 0.5907 0.481 0.465 0.481 0.473 0.481 374,591 0.4730 1.69%
2016-07-15 0 0.590 0.570 0.600 0.580 0.590 170,000 98,700 0.5806 0.473 0.456 0.481 0.465 0.473 212,268 0.4650 1.72%
2016-07-14 0 0.580 0.580 0.590 0.580 0.580 60,000 34,800 0.5800 0.465 0.465 0.473 0.465 0.465 74,918 0.4645 -1.69%
2016-07-13 0 0.590 0.580 0.590 0.580 0.590 40,000 23,300 0.5825 0.473 0.465 0.473 0.465 0.473 49,945 0.4665 -1.67%
2016-07-12 0 0.600 0.590 0.610 0.580 0.610 140,000 82,900 0.5921 0.481 0.473 0.489 0.465 0.489 174,809 0.4742 3.45%
2016-07-11 0 0.580 0.570 0.580 0.560 0.590 840,000 480,000 0.5714 0.465 0.456 0.465 0.448 0.473 1,048,854 0.4576 -4.92%
2016-07-08 0 0.610 0.590 0.610 - - 0 0 - 0.489 0.473 0.489 - - 0 - 0.00%
2016-07-07 0 0.610 0.590 0.610 0.580 0.610 250,000 149,100 0.5964 0.489 0.473 0.489 0.465 0.489 312,159 0.4776 3.39%
2016-07-06 0 0.590 0.550 0.590 - - 0 0 - 0.473 0.440 0.473 - - 0 - 0.00%
2016-07-05 0 0.590 0.570 0.610 0.590 0.620 1,340,000 791,500 0.5907 0.473 0.456 0.489 0.473 0.497 1,673,172 0.4731 0.00%
2016-07-04 0 0.590 0.590 0.610 0.590 0.610 90,000 53,300 0.5922 0.473 0.473 0.489 0.473 0.489 112,377 0.4743 -3.28%
2016-06-30 0 0.610 0.590 0.610 0.610 0.610 50,000 30,500 0.6100 0.489 0.473 0.489 0.489 0.489 62,432 0.4885 3.39%
2016-06-29 0 0.590 0.590 0.610 0.590 0.590 160,000 94,400 0.5900 0.473 0.473 0.489 0.473 0.473 199,782 0.4725 0.00%
2016-06-28 0 0.590 0.580 0.600 0.590 0.590 110,000 64,900 0.5900 0.473 0.465 0.481 0.473 0.473 137,350 0.4725 0.00%
2016-06-27 0 0.590 0.580 0.600 0.590 0.590 180,000 106,200 0.5900 0.473 0.465 0.481 0.473 0.473 224,754 0.4725 1.72%
2016-06-24 0 0.580 0.580 0.590 0.580 0.600 290,000 170,600 0.5883 0.465 0.465 0.473 0.465 0.481 362,104 0.4711 -4.92%
2016-06-23 0 0.610 0.600 0.620 0.600 0.610 100,000 60,600 0.6060 0.489 0.481 0.497 0.481 0.489 124,864 0.4853 0.00%
2016-06-22 0 0.610 0.610 0.620 0.540 0.620 510,000 303,800 0.5957 0.489 0.489 0.497 0.432 0.497 636,804 0.4771 -1.61%
2016-06-21 0 0.620 0.620 0.630 0.620 0.620 50,000 31,000 0.6200 0.497 0.497 0.505 0.497 0.497 62,432 0.4965 0.00%
2016-06-20 0 0.620 0.620 0.630 0.610 0.620 124,000 76,220 0.6147 0.497 0.497 0.505 0.489 0.497 154,831 0.4923 1.64%
2016-06-17 0 0.610 0.610 0.620 0.610 0.610 210,000 128,100 0.6100 0.489 0.489 0.497 0.489 0.489 262,213 0.4885 -3.17%
2016-06-16 0 0.630 0.600 0.640 0.630 0.630 20,000 12,600 0.6300 0.505 0.481 0.513 0.505 0.505 24,973 0.5046 -1.56%
2016-06-15 0 0.640 0.610 0.650 0.610 0.640 260,000 161,500 0.6212 0.513 0.489 0.521 0.489 0.513 324,645 0.4975 3.23%
2016-06-14 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 0.497 0.481 0.497 0.497 0.497 24,973 0.4965 0.00%
2016-06-13 0 0.620 0.620 0.630 0.620 0.620 210,000 130,200 0.6200 0.497 0.497 0.505 0.497 0.497 262,213 0.4965 -3.12%
2016-06-10 0 0.640 0.630 0.640 0.620 0.650 100,000 63,200 0.6320 0.513 0.505 0.513 0.497 0.521 124,864 0.5062 0.00%
2016-06-08 0 0.640 0.630 0.650 0.630 0.650 190,000 121,700 0.6405 0.513 0.505 0.521 0.505 0.521 237,241 0.5130 -0.39%
2016-06-07 0 0.650 0.650 0.670 0.640 0.670 1,050,000 686,700 0.6540 0.515 0.515 0.530 0.507 0.530 1,326,372 0.5177 1.56%
2016-06-06 0 0.640 0.630 0.640 0.640 0.650 1,670,000 1,077,000 0.6449 0.507 0.499 0.507 0.507 0.515 2,109,563 0.5105 0.00%
2016-06-03 0 0.640 0.630 0.640 0.620 0.650 360,000 226,600 0.6294 0.507 0.499 0.507 0.491 0.515 454,756 0.4983 1.59%
2016-06-02 0 0.630 0.620 0.640 0.620 0.640 340,000 214,500 0.6309 0.499 0.491 0.507 0.491 0.507 429,492 0.4994 0.00%
2016-06-01 0 0.630 0.630 0.650 0.630 0.670 600,300 392,092 0.6532 0.499 0.499 0.515 0.499 0.530 758,306 0.5171 -3.08%
2016-05-31 0 0.650 0.650 0.660 0.640 0.650 880,000 571,100 0.6490 0.515 0.515 0.522 0.507 0.515 1,111,626 0.5138 1.56%
2016-05-30 0 0.640 0.640 0.650 0.630 0.640 1,750,000 1,119,000 0.6394 0.507 0.507 0.515 0.499 0.507 2,210,620 0.5062 3.23%
2016-05-27 0 0.620 0.620 0.630 0.620 0.620 80,000 49,600 0.6200 0.491 0.491 0.499 0.491 0.491 101,057 0.4908 -1.59%
2016-05-26 0 0.630 0.620 0.630 0.620 0.630 459,090 287,563 0.6264 0.499 0.491 0.499 0.491 0.499 579,928 0.4959 1.61%
2016-05-25 0 0.620 0.610 0.620 0.620 0.620 220,000 136,300 0.6195 0.491 0.483 0.491 0.491 0.491 277,906 0.4905 0.00%
2016-05-24 0 0.620 0.600 0.620 0.600 0.620 110,000 66,200 0.6018 0.491 0.475 0.491 0.475 0.491 138,953 0.4764 3.33%
2016-05-23 0 0.600 0.600 0.620 0.580 0.620 390,000 231,900 0.5946 0.475 0.475 0.491 0.459 0.491 492,652 0.4707 -1.64%
2016-05-20 0 0.610 0.600 0.610 0.610 0.610 150,000 91,500 0.6100 0.483 0.475 0.483 0.483 0.483 189,482 0.4829 1.67%
2016-05-19 0 0.600 0.590 0.620 0.600 0.600 40,000 24,000 0.6000 0.475 0.467 0.491 0.475 0.475 50,528 0.4750 -3.23%
2016-05-18 0 0.620 0.600 0.620 0.600 0.630 610,000 368,200 0.6036 0.491 0.475 0.491 0.475 0.499 770,559 0.4778 0.00%
2016-05-17 0 0.620 0.620 0.640 - - 0 0 - 0.491 0.491 0.507 - - 0 - 0.00%
2016-05-16 0 0.620 0.610 0.630 0.620 0.620 810,000 502,200 0.6200 0.491 0.483 0.499 0.491 0.491 1,023,201 0.4908 1.64%
2016-05-13 0 0.610 0.610 0.620 0.610 0.650 1,310,000 826,300 0.6308 0.483 0.483 0.491 0.483 0.515 1,654,807 0.4993 -6.15%
2016-05-12 0 0.650 0.640 0.650 0.640 0.650 490,000 317,100 0.6471 0.515 0.507 0.515 0.507 0.515 618,973 0.5123 -2.99%
2016-05-11 0 0.670 0.660 0.670 0.650 0.670 340,000 223,600 0.6576 0.530 0.522 0.530 0.515 0.530 429,492 0.5206 4.69%
2016-05-10 0 0.640 0.630 0.650 0.640 0.640 850,000 544,000 0.6400 0.507 0.499 0.515 0.507 0.507 1,073,730 0.5066 -1.54%
2016-05-09 0 0.650 0.640 0.650 0.650 0.670 220,000 144,000 0.6545 0.515 0.507 0.515 0.515 0.530 277,906 0.5182 -2.99%
2016-05-06 0 0.670 0.660 0.670 0.640 0.670 770,000 508,200 0.6600 0.530 0.522 0.530 0.507 0.530 972,673 0.5225 -1.47%
2016-05-05 0 0.680 0.670 0.690 - - 0 0 - 0.538 0.530 0.546 - - 0 - 0.00%
2016-05-04 0 0.680 0.680 0.690 0.670 0.690 850,000 576,200 0.6779 0.538 0.538 0.546 0.530 0.546 1,073,730 0.5366 0.00%
2016-05-03 0 0.680 0.670 0.690 0.680 0.700 1,350,000 920,600 0.6819 0.538 0.530 0.546 0.538 0.554 1,705,335 0.5398 0.00%
2016-04-29 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.538 0.538 0.554 0.538 0.538 25,264 0.5383 0.00%
2016-04-28 0 0.680 0.680 0.700 0.680 0.690 590,000 403,800 0.6844 0.538 0.538 0.554 0.538 0.546 745,295 0.5418 -1.45%
2016-04-27 0 0.690 0.690 0.700 0.680 0.700 1,260,000 875,100 0.6945 0.546 0.546 0.554 0.538 0.554 1,591,646 0.5498 -2.82%
2016-04-26 0 0.710 0.710 0.720 0.710 0.710 530,000 376,300 0.7100 0.562 0.562 0.570 0.562 0.562 669,502 0.5621 -1.39%
2016-04-25 0 0.720 0.710 0.720 0.700 0.740 2,740,010 1,968,107 0.7183 0.570 0.562 0.570 0.554 0.586 3,461,211 0.5686 4.35%
2016-04-22 0 0.690 0.690 0.710 0.680 0.710 1,130,000 783,200 0.6931 0.546 0.546 0.562 0.538 0.562 1,427,429 0.5487 -2.82%
2016-04-21 0 0.710 0.700 0.720 0.670 0.720 1,850,000 1,302,500 0.7041 0.562 0.554 0.570 0.530 0.570 2,336,941 0.5574 7.58%
2016-04-20 0 0.660 0.650 0.690 0.650 0.680 440,000 296,300 0.6734 0.522 0.515 0.546 0.515 0.538 555,813 0.5331 -2.94%
2016-04-19 0 0.680 0.680 0.690 0.670 0.730 2,185,000 1,527,650 0.6992 0.538 0.538 0.546 0.530 0.578 2,760,116 0.5535 4.62%
2016-04-18 0 0.650 0.650 0.660 0.640 0.660 480,000 310,300 0.6465 0.515 0.515 0.522 0.507 0.522 606,341 0.5118 3.17%
2016-04-15 0 0.630 0.630 0.640 0.610 0.630 570,000 354,600 0.6221 0.499 0.499 0.507 0.483 0.499 720,030 0.4925 0.00%
2016-04-14 0 0.630 0.620 0.630 0.620 0.640 1,010,000 638,900 0.6326 0.499 0.491 0.499 0.491 0.507 1,275,843 0.5008 -1.56%
2016-04-13 0 0.640 0.640 0.670 0.620 0.650 700,000 452,300 0.6461 0.507 0.507 0.530 0.491 0.515 884,248 0.5115 -3.03%
2016-04-12 0 0.660 0.650 0.670 - - 0 0 - 0.522 0.515 0.530 - - 0 - 0.00%
2016-04-11 0 0.660 0.660 0.680 0.650 0.700 1,090,000 731,300 0.6709 0.522 0.522 0.538 0.515 0.554 1,376,900 0.5311 -5.71%
2016-04-08 0 0.700 0.680 0.700 0.580 0.700 2,780,000 1,870,600 0.6729 0.554 0.538 0.554 0.459 0.554 3,511,727 0.5327 18.64%
2016-04-07 0 0.590 0.590 0.610 0.590 0.620 430,000 260,100 0.6049 0.467 0.467 0.483 0.467 0.491 543,181 0.4788 0.00%
2016-04-06 0 0.590 0.590 0.600 0.590 0.600 269,900 159,445 0.5908 0.467 0.467 0.475 0.467 0.475 340,941 0.4677 0.00%
2016-04-05 0 0.590 0.580 0.600 0.590 0.610 280,000 167,700 0.5989 0.467 0.459 0.475 0.467 0.483 353,699 0.4741 0.00%
2016-04-01 0 0.590 0.580 0.600 0.590 0.640 290,000 174,700 0.6024 0.467 0.459 0.475 0.467 0.507 366,331 0.4769 -4.84%
2016-03-31 0 0.620 0.600 0.620 0.620 0.620 360,000 223,200 0.6200 0.491 0.475 0.491 0.491 0.491 454,756 0.4908 0.00%
2016-03-30 0 0.620 0.610 0.620 0.600 0.620 350,000 212,900 0.6083 0.491 0.483 0.491 0.475 0.491 442,124 0.4815 0.00%
2016-03-29 0 0.620 0.610 0.620 0.590 0.650 2,440,000 1,486,700 0.6093 0.491 0.483 0.491 0.467 0.515 3,082,235 0.4823 -7.46%
2016-03-24 0 0.670 0.660 0.670 0.600 0.700 3,066,000 2,008,192 0.6550 0.530 0.522 0.530 0.475 0.554 3,873,006 0.5185 11.67%
2016-03-23 0 0.600 0.590 0.600 0.590 0.600 70,000 41,900 0.5986 0.475 0.467 0.475 0.467 0.475 88,425 0.4738 1.69%
2016-03-22 0 0.590 0.590 0.600 0.590 0.590 90,000 53,100 0.5900 0.467 0.467 0.475 0.467 0.467 113,689 0.4671 0.00%
2016-03-21 0 0.590 0.580 0.600 0.590 0.600 650,000 388,300 0.5974 0.467 0.459 0.475 0.467 0.475 821,087 0.4729 3.51%
2016-03-18 0 0.570 0.570 0.590 0.570 0.580 400,000 231,700 0.5793 0.451 0.451 0.467 0.451 0.459 505,284 0.4586 0.00%
2016-03-17 0 0.570 0.560 0.580 0.560 0.580 720,000 413,400 0.5742 0.451 0.443 0.459 0.443 0.459 909,512 0.4545 0.00%
2016-03-16 0 0.570 0.560 0.580 0.560 0.570 380,000 213,000 0.5605 0.451 0.443 0.459 0.443 0.451 480,020 0.4437 3.64%
2016-03-15 0 0.550 0.540 0.550 0.550 0.560 560,000 308,500 0.5509 0.435 0.427 0.435 0.435 0.443 707,398 0.4361 0.00%
2016-03-14 0 0.550 0.540 0.550 0.530 0.550 490,000 265,400 0.5416 0.435 0.427 0.435 0.420 0.435 618,973 0.4288 0.00%
2016-03-11 0 0.550 0.550 0.570 0.550 0.550 290,000 159,500 0.5500 0.435 0.435 0.451 0.435 0.435 366,331 0.4354 -3.51%
2016-03-10 0 0.570 0.550 0.570 0.560 0.580 50,000 28,600 0.5720 0.451 0.435 0.451 0.443 0.459 63,161 0.4528 0.00%
2016-03-09 0 0.570 0.550 0.570 - - 0 0 - 0.451 0.435 0.451 - - 0 - 0.00%
2016-03-08 0 0.570 0.560 0.570 0.560 0.580 540,160 303,899 0.5626 0.451 0.443 0.451 0.443 0.459 682,336 0.4454 0.00%
2016-03-07 0 0.570 0.570 0.590 0.570 0.600 290,000 167,800 0.5786 0.451 0.451 0.467 0.451 0.475 366,331 0.4581 -5.00%
2016-03-04 0 0.600 0.590 0.600 0.570 0.600 190,000 110,600 0.5821 0.475 0.467 0.475 0.451 0.475 240,010 0.4608 7.14%
2016-03-03 0 0.560 0.560 0.570 0.560 0.560 90,000 50,400 0.5600 0.443 0.443 0.451 0.443 0.443 113,689 0.4433 0.00%
2016-03-02 0 0.560 0.550 0.570 0.540 0.580 1,120,000 618,100 0.5519 0.443 0.435 0.451 0.427 0.459 1,414,797 0.4369 0.00%
2016-03-01 0 0.560 0.550 0.560 0.550 0.560 280,000 154,200 0.5507 0.443 0.435 0.443 0.435 0.443 353,699 0.4360 0.00%
2016-02-29 0 0.560 0.550 0.560 0.550 0.570 270,000 151,000 0.5593 0.443 0.435 0.443 0.435 0.451 341,067 0.4427 -5.08%
2016-02-26 0 0.590 0.560 0.600 0.550 0.590 1,090,000 601,100 0.5515 0.467 0.443 0.475 0.435 0.467 1,376,900 0.4366 7.27%
2016-02-25 0 0.550 0.540 0.560 0.540 0.560 410,000 224,700 0.5480 0.435 0.427 0.443 0.427 0.443 517,917 0.4339 -1.79%
2016-02-24 0 0.560 0.560 0.590 0.530 0.560 50,000 27,300 0.5460 0.443 0.443 0.467 0.420 0.443 63,161 0.4322 0.00%
2016-02-23 0 0.560 0.560 0.580 0.560 0.560 80,000 44,800 0.5600 0.443 0.443 0.459 0.443 0.443 101,057 0.4433 -3.45%
2016-02-22 0 0.580 0.560 0.580 - - 0 0 - 0.459 0.443 0.459 - - 0 - 0.00%
2016-02-19 0 0.580 0.560 0.590 - - 0 0 - 0.459 0.443 0.467 - - 0 - 0.00%
2016-02-18 0 0.580 0.560 0.580 0.560 0.580 150,000 86,400 0.5760 0.459 0.443 0.459 0.443 0.459 189,482 0.4560 5.45%
2016-02-17 0 0.550 0.550 0.570 0.530 0.550 60,000 32,800 0.5467 0.435 0.435 0.451 0.420 0.435 75,793 0.4328 -3.51%
2016-02-16 0 0.570 0.540 0.570 0.550 0.570 210,000 117,100 0.5576 0.451 0.427 0.451 0.435 0.451 265,274 0.4414 3.64%
2016-02-15 0 0.550 0.540 0.560 0.510 0.550 1,320,000 686,800 0.5203 0.435 0.427 0.443 0.404 0.435 1,667,439 0.4119 0.00%
2016-02-12 0 0.550 0.530 0.550 0.550 0.550 20,000 11,000 0.5500 0.435 0.420 0.435 0.435 0.435 25,264 0.4354 -3.51%
2016-02-11 0 0.570 0.510 0.570 - - 0 0 - 0.451 0.404 0.451 - - 0 - 0.00%
2016-02-05 0 0.570 0.570 0.580 0.570 0.570 60,000 34,200 0.5700 0.451 0.451 0.459 0.451 0.451 75,793 0.4512 0.00%
2016-02-04 0 0.570 0.570 0.580 0.570 0.580 290,000 167,300 0.5769 0.451 0.451 0.459 0.451 0.459 366,331 0.4567 0.00%
2016-02-03 0 0.570 0.530 0.570 - - 0 0 - 0.451 0.420 0.451 - - 0 - 0.00%
2016-02-02 0 0.570 0.560 0.580 - - 0 0 - 0.451 0.443 0.459 - - 0 - 0.00%
2016-02-01 0 0.570 0.560 0.570 0.560 0.570 890,000 506,200 0.5688 0.451 0.443 0.451 0.443 0.451 1,124,258 0.4503 0.00%
2016-01-29 0 0.570 0.560 0.580 0.550 0.570 760,000 430,800 0.5668 0.451 0.443 0.459 0.435 0.451 960,041 0.4487 3.64%
2016-01-28 0 0.550 0.540 0.550 0.540 0.550 1,820,000 1,000,700 0.5498 0.435 0.427 0.435 0.427 0.435 2,299,044 0.4353 1.85%
2016-01-27 0 0.540 0.530 0.540 0.520 0.540 300,000 158,500 0.5283 0.427 0.420 0.427 0.412 0.427 378,963 0.4182 0.00%
2016-01-26 0 0.540 0.520 0.540 0.500 0.540 910,000 484,000 0.5319 0.427 0.412 0.427 0.396 0.427 1,149,522 0.4210 1.89%
2016-01-25 0 0.530 0.530 0.550 0.530 0.550 300,000 161,300 0.5377 0.420 0.420 0.435 0.420 0.435 378,963 0.4256 -1.85%
2016-01-22 0 0.540 0.520 0.540 0.520 0.540 1,390,000 749,300 0.5391 0.427 0.412 0.427 0.412 0.427 1,755,864 0.4267 5.88%
2016-01-21 0 0.510 0.510 0.520 0.500 0.560 4,530,000 2,410,600 0.5321 0.404 0.404 0.412 0.396 0.443 5,722,347 0.4213 -7.27%
2016-01-20 0 0.550 0.550 0.570 0.550 0.560 220,000 121,100 0.5505 0.435 0.435 0.451 0.435 0.443 277,906 0.4358 -3.51%
2016-01-19 0 0.570 0.570 0.580 0.540 0.560 250,000 138,000 0.5520 0.451 0.451 0.459 0.427 0.443 315,803 0.4370 0.00%
2016-01-18 0 0.570 0.570 0.600 0.530 0.570 2,540,000 1,443,600 0.5683 0.451 0.451 0.475 0.420 0.451 3,208,556 0.4499 0.00%
2016-01-15 0 0.570 0.570 0.580 0.570 0.580 240,000 137,900 0.5746 0.451 0.451 0.459 0.451 0.459 303,171 0.4549 -5.00%
2016-01-14 0 0.600 0.580 0.600 0.590 0.600 150,100 89,764 0.5980 0.475 0.459 0.475 0.467 0.475 189,608 0.4734 0.00%
2016-01-13 0 0.600 0.590 0.600 0.600 0.610 420,000 253,000 0.6024 0.475 0.467 0.475 0.475 0.483 530,549 0.4769 3.45%
2016-01-12 0 0.580 0.580 0.600 0.580 0.600 1,210,000 719,000 0.5942 0.459 0.459 0.475 0.459 0.475 1,528,486 0.4704 -1.69%
2016-01-11 0 0.590 0.580 0.600 0.590 0.610 1,000,000 600,900 0.6009 0.467 0.459 0.475 0.467 0.483 1,263,211 0.4757 -4.84%
2016-01-08 0 0.620 0.620 0.630 0.620 0.650 700,000 444,700 0.6353 0.491 0.491 0.499 0.491 0.515 884,248 0.5029 1.64%
2016-01-07 0 0.610 0.600 0.620 0.610 0.670 2,310,000 1,460,500 0.6323 0.483 0.475 0.491 0.483 0.530 2,918,018 0.5005 -8.96%
2016-01-06 0 0.670 0.650 0.680 - - 0 0 - 0.530 0.515 0.538 - - 0 - 0.00%
2016-01-05 0 0.670 0.660 0.670 0.650 0.670 780,000 512,100 0.6565 0.530 0.522 0.530 0.515 0.530 985,305 0.5197 0.00%
2016-01-04 0 0.670 0.660 0.680 0.650 0.670 2,670,000 1,775,500 0.6650 0.530 0.522 0.538 0.515 0.530 3,372,774 0.5264 -2.90%
2015-12-31 0 0.690 0.660 0.690 - - 0 0 - 0.546 0.522 0.546 - - 0 - -1.43%
2015-12-30 0 0.700 0.680 0.700 0.670 0.710 100,000 68,600 0.6860 0.554 0.538 0.554 0.530 0.562 126,321 0.5431 1.45%
2015-12-29 0 0.690 0.670 0.690 - - 0 0 - 0.546 0.530 0.546 - - 0 - 0.00%
2015-12-28 0 0.690 0.690 0.700 0.660 0.690 540,000 366,000 0.6778 0.546 0.546 0.554 0.522 0.546 682,134 0.5366 1.47%
2015-12-24 0 0.680 0.660 0.680 0.680 0.680 10,000 6,800 0.6800 0.538 0.522 0.538 0.538 0.538 12,632 0.5383 0.00%
2015-12-23 0 0.680 0.670 0.690 0.680 0.700 340,000 232,300 0.6832 0.538 0.530 0.546 0.538 0.554 429,492 0.5409 -2.86%
2015-12-22 0 0.700 0.690 0.700 0.710 0.710 20,000 14,200 0.7100 0.554 0.546 0.554 0.562 0.562 25,264 0.5621 1.45%
2015-12-21 0 0.690 0.690 0.700 0.680 0.700 1,560,000 1,074,900 0.6890 0.546 0.546 0.554 0.538 0.554 1,970,609 0.5455 2.99%
2015-12-18 0 0.670 0.670 0.680 0.650 0.680 670,000 444,200 0.6630 0.530 0.530 0.538 0.515 0.538 846,351 0.5248 -1.47%
2015-12-17 0 0.680 0.670 0.700 0.660 0.710 1,480,000 1,009,900 0.6824 0.538 0.530 0.554 0.522 0.562 1,869,553 0.5402 -1.45%
2015-12-16 0 0.690 0.690 0.700 0.690 0.720 2,270,000 1,590,100 0.7005 0.546 0.546 0.554 0.546 0.570 2,867,489 0.5545 2.99%
2015-12-15 0 0.670 0.670 0.690 0.650 0.700 930,000 636,300 0.6842 0.530 0.530 0.546 0.515 0.554 1,174,786 0.5416 -2.90%
2015-12-14 0 0.690 0.690 0.700 0.670 0.700 840,000 576,600 0.6864 0.546 0.546 0.554 0.530 0.554 1,061,097 0.5434 1.47%
2015-12-11 0 0.680 0.680 0.690 0.680 0.690 960,500 655,215 0.6822 0.538 0.538 0.546 0.538 0.546 1,213,314 0.5400 -1.45%
2015-12-10 0 0.690 0.690 0.710 0.690 0.720 730,000 510,100 0.6988 0.546 0.546 0.562 0.546 0.570 922,144 0.5532 0.00%
2015-12-09 0 0.690 0.690 0.710 0.690 0.730 960,000 677,800 0.7060 0.546 0.546 0.562 0.546 0.578 1,212,683 0.5589 -4.17%
2015-12-08 0 0.720 0.710 0.720 0.700 0.730 440,000 312,200 0.7095 0.570 0.562 0.570 0.554 0.578 555,813 0.5617 -1.37%
2015-12-07 0 0.730 0.720 0.740 0.720 0.760 740,000 549,400 0.7424 0.578 0.570 0.586 0.570 0.602 934,776 0.5877 -5.19%
2015-12-04 0 0.770 0.760 0.770 0.690 0.780 5,430,006 4,102,304 0.7555 0.610 0.602 0.610 0.546 0.617 6,859,244 0.5981 10.00%
2015-12-03 0 0.700 0.700 0.710 0.680 0.710 390,000 271,300 0.6956 0.554 0.554 0.562 0.538 0.562 492,652 0.5507 -2.78%
2015-12-02 0 0.720 0.710 0.720 0.720 0.730 620,000 448,000 0.7226 0.570 0.562 0.570 0.570 0.578 783,191 0.5720 0.00%
2015-12-01 0 0.720 0.710 0.730 0.710 0.740 801,666 583,766 0.7282 0.570 0.562 0.578 0.562 0.586 1,012,673 0.5765 1.41%
2015-11-30 0 0.710 0.700 0.710 0.690 0.710 1,730,000 1,223,600 0.7073 0.562 0.554 0.562 0.546 0.562 2,185,355 0.5599 0.00%
2015-11-27 0 0.710 0.710 0.720 0.700 0.750 4,860,000 3,520,200 0.7243 0.562 0.562 0.570 0.554 0.594 6,139,206 0.5734 -5.33%
2015-11-26 0 0.750 0.750 0.760 0.700 0.760 2,990,000 2,175,500 0.7276 0.594 0.594 0.602 0.554 0.602 3,777,001 0.5760 7.14%
2015-11-25 0 0.700 0.700 0.710 0.690 0.710 865,750 604,837 0.6986 0.554 0.554 0.562 0.546 0.562 1,093,625 0.5531 0.00%
2015-11-24 0 0.700 0.700 0.710 0.700 0.720 1,630,000 1,150,800 0.7060 0.554 0.554 0.562 0.554 0.570 2,059,034 0.5589 -1.41%
2015-11-23 0 0.710 0.710 0.720 0.670 0.730 3,426,250 2,397,427 0.6997 0.562 0.562 0.570 0.530 0.578 4,328,077 0.5539 1.43%
2015-11-20 0 0.700 0.700 0.710 0.680 0.710 1,740,000 1,223,800 0.7033 0.554 0.554 0.562 0.538 0.562 2,197,987 0.5568 1.45%
2015-11-19 0 0.690 0.680 0.690 0.660 0.700 770,000 529,700 0.6879 0.546 0.538 0.546 0.522 0.554 972,673 0.5446 0.00%
2015-11-18 0 0.690 0.680 0.690 0.690 0.690 632,000 435,984 0.6898 0.546 0.538 0.546 0.546 0.546 798,349 0.5461 0.00%
2015-11-17 0 0.690 0.680 0.700 0.690 0.730 3,180,000 2,251,100 0.7079 0.546 0.538 0.554 0.546 0.578 4,017,012 0.5604 -2.82%
2015-11-16 0 0.710 0.700 0.710 0.640 0.710 5,728,001 3,934,880 0.6870 0.562 0.554 0.562 0.507 0.562 7,235,675 0.5438 7.58%
2015-11-13 0 0.660 0.650 0.670 0.640 0.670 2,840,000 1,852,500 0.6523 0.522 0.515 0.530 0.507 0.530 3,587,520 0.5164 0.00%
2015-11-12 0 0.660 0.650 0.660 0.630 0.670 1,940,000 1,266,900 0.6530 0.522 0.515 0.522 0.499 0.530 2,450,630 0.5170 -1.49%
2015-11-11 0 0.670 0.670 0.680 0.630 0.680 3,850,000 2,550,600 0.6625 0.530 0.530 0.538 0.499 0.538 4,863,363 0.5245 8.06%
2015-11-10 0 0.620 0.610 0.620 0.600 0.620 1,120,000 681,500 0.6085 0.491 0.483 0.491 0.475 0.491 1,414,797 0.4817 3.33%
2015-11-09 0 0.600 0.610 0.620 0.590 0.610 960,000 579,700 0.6039 0.475 0.483 0.491 0.467 0.483 1,212,683 0.4780 3.45%
2015-11-06 0 0.580 0.580 0.590 0.530 0.590 1,810,000 1,023,600 0.5655 0.459 0.459 0.467 0.420 0.467 2,286,412 0.4477 -1.69%
2015-11-05 0 0.590 0.590 0.600 0.580 0.600 720,000 425,800 0.5914 0.467 0.467 0.475 0.459 0.475 909,512 0.4682 0.00%
2015-11-04 0 0.590 0.580 0.600 0.570 0.600 960,000 561,400 0.5848 0.467 0.459 0.475 0.451 0.475 1,212,683 0.4629 5.36%
2015-11-03 0 0.560 0.560 0.570 0.560 0.580 1,980,000 1,130,600 0.5710 0.443 0.443 0.451 0.443 0.459 2,501,158 0.4520 -3.45%
2015-11-02 0 0.580 0.580 0.600 0.580 0.600 1,520,000 899,800 0.5920 0.459 0.459 0.475 0.459 0.475 1,920,081 0.4686 -4.92%
2015-10-30 0 0.610 0.600 0.610 0.610 0.620 390,010 238,105 0.6105 0.483 0.475 0.483 0.483 0.491 492,665 0.4833 1.67%
2015-10-29 0 0.600 0.600 0.610 0.600 0.620 360,000 222,800 0.6189 0.475 0.475 0.483 0.475 0.491 454,756 0.4899 -3.23%
2015-10-28 0 0.620 0.620 0.630 0.620 0.650 727,500 458,100 0.6297 0.491 0.491 0.499 0.491 0.515 918,986 0.4985 -1.59%
2015-10-27 0 0.630 0.630 0.640 0.600 0.630 1,200,000 739,800 0.6165 0.499 0.499 0.507 0.475 0.499 1,515,853 0.4880 0.00%
2015-10-26 0 0.630 0.630 0.640 0.630 0.670 2,010,000 1,302,100 0.6478 0.499 0.499 0.507 0.499 0.530 2,539,054 0.5128 -4.55%
2015-10-23 0 0.660 0.660 0.670 0.660 0.690 1,766,000 1,183,420 0.6701 0.522 0.522 0.530 0.522 0.546 2,230,831 0.5305 0.00%
2015-10-22 0 0.660 0.660 0.670 0.630 0.710 7,160,000 4,809,200 0.6717 0.522 0.522 0.530 0.499 0.562 9,044,592 0.5317 1.54%
2015-10-20 0 0.650 0.640 0.650 0.630 0.730 8,300,020 5,539,012 0.6673 0.515 0.507 0.515 0.499 0.578 10,484,678 0.5283 4.84%
2015-10-19 0 0.620 0.620 0.630 0.610 0.650 11,030,000 6,936,700 0.6289 0.491 0.491 0.499 0.483 0.515 13,933,219 0.4979 8.77%
2015-10-16 0 0.570 0.570 0.580 0.530 0.580 5,740,000 3,187,900 0.5554 0.451 0.451 0.459 0.420 0.459 7,250,832 0.4397 9.62%
2015-10-15 0 0.520 0.510 0.530 0.510 0.520 1,020,000 527,100 0.5168 0.412 0.404 0.420 0.404 0.412 1,288,475 0.4091 1.96%
2015-10-14 0 0.510 0.510 0.520 0.510 0.520 600,000 309,400 0.5157 0.404 0.404 0.412 0.404 0.412 757,927 0.4082 0.00%
2015-10-13 0 0.510 0.510 0.520 0.510 0.520 450,000 233,000 0.5178 0.404 0.404 0.412 0.404 0.412 568,445 0.4099 -3.77%
2015-10-12 0 0.530 0.530 0.540 0.510 0.560 1,870,000 1,008,200 0.5391 0.420 0.420 0.427 0.404 0.443 2,362,205 0.4268 3.92%
2015-10-09 0 0.510 0.510 0.520 0.510 0.520 1,050,000 537,200 0.5116 0.404 0.404 0.412 0.404 0.412 1,326,372 0.4050 -1.92%
2015-10-08 0 0.520 0.510 0.530 0.500 0.530 3,930,000 2,010,800 0.5117 0.412 0.404 0.420 0.396 0.420 4,964,420 0.4050 1.96%
2015-10-07 0 0.510 0.500 0.510 0.500 0.510 2,120,000 1,072,000 0.5057 0.404 0.396 0.404 0.396 0.404 2,678,008 0.4003 3.03%
2015-10-06 0 0.495 0.490 0.495 0.490 0.510 500,000 246,300 0.4926 0.392 0.388 0.392 0.388 0.404 631,606 0.3900 1.02%
2015-10-05 0 0.490 0.495 0.500 0.490 0.510 1,250,000 621,050 0.4968 0.388 0.392 0.396 0.388 0.404 1,579,014 0.3933 0.00%
2015-10-02 0 0.490 0.480 0.490 0.475 0.490 720,000 350,300 0.4865 0.388 0.380 0.388 0.376 0.388 909,512 0.3852 5.38%
2015-09-30 0 0.465 0.465 0.480 0.460 0.510 6,230,000 3,022,150 0.4851 0.368 0.368 0.380 0.364 0.404 7,869,806 0.3840 2.20%
2015-09-29 0 0.455 0.450 0.465 0.450 0.480 190,000 86,050 0.4529 0.360 0.356 0.368 0.356 0.380 240,010 0.3585 -1.09%
2015-09-25 0 0.460 0.460 0.470 0.455 0.470 390,000 179,500 0.4603 0.364 0.364 0.372 0.360 0.372 492,652 0.3644 -1.08%
2015-09-24 0 0.465 0.460 0.470 0.455 0.480 350,000 162,550 0.4644 0.368 0.364 0.372 0.360 0.380 442,124 0.3677 -1.06%
2015-09-23 0 0.470 0.465 0.470 0.460 0.485 1,500,000 702,600 0.4684 0.372 0.368 0.372 0.364 0.384 1,894,817 0.3708 -2.08%
2015-09-22 0 0.480 0.480 0.490 0.480 0.500 730,000 357,450 0.4897 0.380 0.380 0.388 0.380 0.396 922,144 0.3876 -1.03%
2015-09-21 0 0.485 0.475 0.485 0.475 0.490 1,170,000 562,150 0.4805 0.384 0.376 0.384 0.376 0.388 1,477,957 0.3804 -1.02%
2015-09-18 0 0.490 0.480 0.490 0.480 0.510 1,230,000 600,850 0.4885 0.388 0.380 0.388 0.380 0.404 1,553,750 0.3867 1.03%
2015-09-17 0 0.485 0.480 0.485 0.480 0.500 640,000 309,550 0.4837 0.384 0.380 0.384 0.380 0.396 808,455 0.3829 0.00%
2015-09-16 0 0.485 0.485 0.490 0.480 0.490 940,000 454,150 0.4831 0.384 0.384 0.388 0.380 0.388 1,187,419 0.3825 1.04%
2015-09-15 0 0.480 0.470 0.480 0.470 0.490 930,000 442,000 0.4753 0.380 0.372 0.380 0.372 0.388 1,174,786 0.3762 -2.04%
2015-09-14 0 0.490 0.480 0.495 0.480 0.500 151,000 72,800 0.4821 0.388 0.380 0.392 0.380 0.396 190,745 0.3817 1.03%
2015-09-11 0 0.485 0.480 0.485 0.485 0.510 980,000 485,700 0.4956 0.384 0.380 0.384 0.384 0.404 1,237,947 0.3923 -1.02%
2015-09-10 0 0.490 0.480 0.495 0.485 0.500 150,000 73,800 0.4920 0.388 0.380 0.392 0.384 0.396 189,482 0.3895 -2.00%
2015-09-09 0 0.500 0.485 0.500 0.470 0.500 1,080,000 524,050 0.4852 0.396 0.384 0.396 0.372 0.396 1,364,268 0.3841 3.09%
2015-09-08 0 0.485 0.470 0.485 0.450 0.485 460,000 213,650 0.4645 0.384 0.372 0.384 0.356 0.384 581,077 0.3677 7.78%
2015-09-07 0 0.450 0.450 0.455 0.440 0.455 630,100 284,143 0.4509 0.356 0.356 0.360 0.348 0.360 795,949 0.3570 1.12%
2015-09-04 0 0.445 0.445 0.455 0.440 0.450 400,020 178,108 0.4452 0.352 0.352 0.360 0.348 0.356 505,310 0.3525 -2.20%
2015-09-02 0 0.455 0.450 0.460 0.445 0.465 1,230,000 553,750 0.4502 0.360 0.356 0.364 0.352 0.368 1,553,750 0.3564 -3.19%
2015-09-01 0 0.470 0.465 0.475 0.465 0.480 1,191,000 562,790 0.4725 0.372 0.368 0.376 0.368 0.380 1,504,485 0.3741 -2.08%
2015-08-31 0 0.480 0.470 0.480 0.470 0.500 1,030,000 498,000 0.4835 0.380 0.372 0.380 0.372 0.396 1,301,108 0.3828 -4.00%
2015-08-28 0 0.500 0.495 0.500 0.480 0.540 2,960,000 1,473,150 0.4977 0.396 0.392 0.396 0.380 0.427 3,739,105 0.3940 4.17%
2015-08-27 0 0.480 0.470 0.480 0.460 0.480 2,940,000 1,367,200 0.4650 0.380 0.372 0.380 0.364 0.380 3,713,841 0.3681 4.35%
2015-08-26 0 0.460 0.450 0.460 0.460 0.475 2,190,000 1,025,300 0.4682 0.364 0.356 0.364 0.364 0.376 2,766,433 0.3706 -1.08%
2015-08-25 0 0.465 0.455 0.465 0.450 0.475 1,810,000 832,450 0.4599 0.368 0.360 0.368 0.356 0.376 2,286,412 0.3641 -1.06%
2015-08-24 0 0.470 0.460 0.470 0.450 0.475 2,900,000 1,357,000 0.4679 0.372 0.364 0.372 0.356 0.376 3,663,312 0.3704 -7.84%
2015-08-21 0 0.510 0.500 0.510 0.490 0.520 3,567,243 1,797,154 0.5038 0.404 0.396 0.404 0.388 0.412 4,506,181 0.3988 -5.56%
2015-08-20 0 0.540 0.520 0.540 0.520 0.550 2,060,000 1,111,900 0.5398 0.427 0.412 0.427 0.412 0.435 2,602,215 0.4273 -1.82%
2015-08-19 0 0.550 0.540 0.550 0.550 0.560 720,000 401,100 0.5571 0.435 0.427 0.435 0.435 0.443 909,512 0.4410 -1.79%
2015-08-18 0 0.560 0.560 0.570 0.540 0.600 1,000,000 564,600 0.5646 0.443 0.443 0.451 0.427 0.475 1,263,211 0.4470 -3.45%
2015-08-17 0 0.580 0.570 0.580 0.580 0.600 610,000 356,200 0.5839 0.459 0.451 0.459 0.459 0.475 770,559 0.4623 -4.92%
2015-08-14 0 0.610 0.600 0.620 0.610 0.620 777,000 474,160 0.6102 0.483 0.475 0.491 0.483 0.491 981,515 0.4831 -3.17%
2015-08-13 0 0.630 0.610 0.630 0.600 0.630 890,000 553,700 0.6221 0.499 0.483 0.499 0.475 0.499 1,124,258 0.4925 3.28%
2015-08-12 0 0.610 0.600 0.620 0.590 0.650 1,970,000 1,205,200 0.6118 0.483 0.475 0.491 0.467 0.515 2,488,526 0.4843 -7.58%
2015-08-11 0 0.660 0.640 0.660 0.640 0.680 2,502,500 1,672,250 0.6682 0.522 0.507 0.522 0.507 0.538 3,161,186 0.5290 -1.49%
2015-08-10 0 0.670 0.650 0.670 0.620 0.670 3,140,000 2,040,900 0.6500 0.530 0.515 0.530 0.491 0.530 3,966,483 0.5145 4.69%
2015-08-07 0 0.640 0.630 0.640 0.630 0.660 2,320,000 1,493,500 0.6438 0.507 0.499 0.507 0.499 0.522 2,930,650 0.5096 0.00%
2015-08-06 0 0.640 0.630 0.640 0.610 0.650 1,480,000 944,900 0.6384 0.507 0.499 0.507 0.483 0.515 1,869,553 0.5054 3.23%
2015-08-05 0 0.620 0.620 0.630 0.620 0.630 680,000 425,800 0.6262 0.491 0.491 0.499 0.491 0.499 858,984 0.4957 -3.12%
2015-08-04 0 0.640 0.620 0.650 0.630 0.650 1,374,000 874,500 0.6365 0.507 0.491 0.515 0.499 0.515 1,735,652 0.5038 -1.54%
2015-08-03 0 0.650 0.640 0.650 0.630 0.710 3,180,000 2,100,100 0.6604 0.515 0.507 0.515 0.499 0.562 4,017,012 0.5228 -7.14%
2015-07-31 0 0.700 0.690 0.710 0.700 0.720 3,648,000 2,573,980 0.7056 0.554 0.546 0.562 0.554 0.570 4,608,194 0.5586 -1.41%
2015-07-30 0 0.710 0.700 0.710 0.700 0.750 9,162,110 6,569,952 0.7171 0.562 0.554 0.562 0.554 0.594 11,573,680 0.5677 -7.79%
2015-07-29 0 0.770 0.740 0.770 0.720 0.810 1,780,000 1,363,300 0.7659 0.610 0.586 0.610 0.570 0.641 2,248,516 0.6063 4.05%
2015-07-28 0 0.740 0.740 0.760 0.710 0.780 2,840,000 2,102,200 0.7402 0.586 0.586 0.602 0.562 0.617 3,587,520 0.5860 4.23%
2015-07-27 0 0.710 0.700 0.710 0.700 0.810 5,020,500 3,674,245 0.7318 0.562 0.554 0.562 0.554 0.641 6,341,952 0.5794 -13.41%
2015-07-24 0 0.820 0.810 0.820 0.760 0.840 5,220,000 4,184,500 0.8016 0.649 0.641 0.649 0.602 0.665 6,593,962 0.6346 2.50%
2015-07-23 0 0.800 0.790 0.810 0.720 0.820 8,730,000 6,906,500 0.7911 0.633 0.625 0.641 0.570 0.649 11,027,834 0.6263 12.68%
2015-07-22 0 0.710 0.700 0.710 0.700 0.720 690,000 485,900 0.7042 0.562 0.554 0.562 0.554 0.570 871,616 0.5575 0.00%
2015-07-21 0 0.710 0.710 0.720 0.700 0.740 1,093,333 782,366 0.7156 0.562 0.562 0.570 0.554 0.586 1,381,110 0.5665 2.90%
2015-07-20 0 0.690 0.690 0.710 0.690 0.710 1,422,000 992,840 0.6982 0.546 0.546 0.562 0.546 0.562 1,796,286 0.5527 -1.43%
2015-07-17 0 0.700 0.700 0.710 0.690 0.710 840,000 584,700 0.6961 0.554 0.554 0.562 0.546 0.562 1,061,097 0.5510 1.45%
2015-07-16 0 0.690 0.680 0.700 0.690 0.700 403,333 278,333 0.6901 0.546 0.538 0.554 0.546 0.554 509,495 0.5463 1.47%
2015-07-15 0 0.680 0.680 0.690 0.670 0.700 551,666 376,499 0.6825 0.538 0.538 0.546 0.530 0.554 696,871 0.5403 -1.45%
2015-07-14 0 0.690 0.690 0.700 0.690 0.720 120,000 84,300 0.7025 0.546 0.546 0.554 0.546 0.570 151,585 0.5561 -4.17%
2015-07-13 0 0.720 0.720 0.740 0.640 0.720 1,350,000 915,600 0.6782 0.570 0.570 0.586 0.507 0.570 1,705,335 0.5369 7.46%
2015-07-10 0 0.670 0.650 0.680 0.660 0.690 1,780,000 1,206,800 0.6780 0.530 0.515 0.538 0.522 0.546 2,248,516 0.5367 -1.47%
2015-07-09 0 0.680 0.660 0.680 0.510 0.690 720,000 452,200 0.6281 0.538 0.522 0.538 0.404 0.546 909,512 0.4972 36.00%
2015-07-08 0 0.500 0.475 0.520 0.420 0.600 2,440,000 1,296,950 0.5315 0.396 0.376 0.412 0.332 0.475 3,082,235 0.4208 -19.35%
2015-07-07 0 0.620 0.600 0.620 0.580 0.640 660,000 406,700 0.6162 0.491 0.475 0.491 0.459 0.507 833,719 0.4878 0.00%
2015-07-06 0 0.620 0.620 0.630 0.590 0.710 3,960,000 2,559,600 0.6464 0.491 0.491 0.499 0.467 0.562 5,002,316 0.5117 -16.22%
2015-07-03 0 0.740 0.710 0.750 0.680 0.780 1,720,000 1,219,600 0.7091 0.586 0.562 0.594 0.538 0.617 2,172,723 0.5613 -5.13%
2015-07-02 0 0.780 0.770 0.790 0.760 0.820 690,000 538,500 0.7804 0.617 0.610 0.625 0.602 0.649 871,616 0.6178 -5.45%
2015-06-30 0 0.850 0.840 0.870 0.760 0.880 4,130,000 3,479,000 0.8424 0.653 0.645 0.668 0.584 0.676 5,375,155 0.6472 6.25%
2015-06-29 0 0.800 0.790 0.810 0.780 0.830 1,040,135 824,311 0.7925 0.615 0.607 0.622 0.599 0.638 1,353,726 0.6089 -3.61%
2015-06-26 0 0.830 0.830 0.850 0.820 0.870 1,590,010 1,368,708 0.8608 0.638 0.638 0.653 0.630 0.668 2,069,383 0.6614 -4.60%
2015-06-25 0 0.870 0.870 0.880 0.850 0.890 1,350,000 1,164,100 0.8623 0.668 0.668 0.676 0.653 0.684 1,757,012 0.6625 1.16%
2015-06-24 0 0.860 0.860 0.880 0.810 0.880 3,975,725 3,362,816 0.8458 0.661 0.661 0.676 0.622 0.676 5,174,368 0.6499 7.50%
2015-06-23 0 0.800 0.780 0.800 0.780 0.810 1,380,150 1,095,318 0.7936 0.615 0.599 0.615 0.599 0.622 1,796,252 0.6098 2.56%
2015-06-22 0 0.780 0.770 0.780 0.750 0.800 1,760,050 1,343,739 0.7635 0.599 0.592 0.599 0.576 0.615 2,290,688 0.5866 -2.50%
2015-06-19 0 0.800 0.790 0.800 0.780 0.860 2,280,515 1,843,812 0.8085 0.615 0.607 0.615 0.599 0.661 2,968,068 0.6212 -3.61%
2015-06-18 0 0.830 0.820 0.840 0.830 0.840 560,000 465,800 0.8318 0.638 0.630 0.645 0.638 0.645 728,835 0.6391 -3.49%
2015-06-17 0 0.860 0.850 0.860 0.840 0.860 910,000 777,400 0.8543 0.661 0.653 0.661 0.645 0.661 1,184,356 0.6564 2.38%
2015-06-16 0 0.840 0.820 0.840 0.820 0.840 230,000 190,600 0.8287 0.645 0.630 0.645 0.630 0.645 299,343 0.6367 0.00%
2015-06-15 0 0.840 0.830 0.850 0.810 0.870 2,270,000 1,917,400 0.8447 0.645 0.638 0.653 0.622 0.668 2,954,383 0.6490 -2.33%
2015-06-12 0 0.860 0.860 0.870 0.840 0.870 610,000 524,800 0.8603 0.661 0.661 0.668 0.645 0.668 793,909 0.6610 0.00%
2015-06-11 0 0.860 0.860 0.880 0.840 0.880 900,000 772,100 0.8579 0.661 0.661 0.676 0.645 0.676 1,171,341 0.6592 -2.27%
2015-06-10 0 0.880 0.880 0.900 0.860 0.920 1,360,000 1,207,100 0.8876 0.676 0.676 0.692 0.661 0.707 1,770,027 0.6820 0.57%
2015-06-09 0 0.880 0.880 0.890 0.840 0.880 2,565,000 2,219,700 0.8654 0.672 0.672 0.680 0.642 0.672 3,357,399 0.6611 -1.12%
2015-06-08 0 0.890 0.890 0.900 0.890 0.950 2,120,000 1,947,300 0.9185 0.680 0.680 0.688 0.680 0.726 2,774,926 0.7017 -4.30%
2015-06-05 0 0.930 0.920 0.930 0.920 1.020 5,180,000 4,929,200 0.9516 0.711 0.703 0.711 0.703 0.779 6,780,244 0.7270 4.49%
2015-06-04 0 0.890 0.880 0.900 0.840 0.920 3,910,000 3,378,500 0.8641 0.680 0.672 0.688 0.642 0.703 5,117,906 0.6601 -1.11%
2015-06-03 0 0.900 0.890 0.900 0.860 0.920 3,750,000 3,320,200 0.8854 0.688 0.680 0.688 0.657 0.703 4,908,478 0.6764 1.12%
2015-06-02 0 0.890 0.890 0.900 0.880 0.930 790,000 701,300 0.8877 0.680 0.680 0.688 0.672 0.711 1,034,053 0.6782 -1.11%
2015-06-01 0 0.900 0.890 0.900 0.880 0.910 1,710,000 1,520,300 0.8891 0.688 0.680 0.688 0.672 0.695 2,238,266 0.6792 0.00%
2015-05-29 0 0.900 0.890 0.920 0.890 0.930 2,660,000 2,445,000 0.9192 0.688 0.680 0.703 0.680 0.711 3,481,747 0.7022 0.00%
2015-05-28 0 0.900 0.880 0.900 0.900 0.980 2,760,000 2,550,800 0.9242 0.688 0.672 0.688 0.688 0.749 3,612,640 0.7061 -2.17%
2015-05-27 0 0.920 0.910 0.920 0.880 0.920 2,780,000 2,522,500 0.9074 0.703 0.695 0.703 0.672 0.703 3,638,818 0.6932 4.55%
2015-05-26 0 0.880 0.880 0.900 0.840 0.940 4,240,000 3,800,000 0.8962 0.672 0.672 0.688 0.642 0.718 5,549,852 0.6847 6.02%
2015-05-22 0 0.830 0.830 0.840 0.820 0.890 5,270,000 4,496,600 0.8532 0.634 0.634 0.642 0.626 0.680 6,898,047 0.6519 -2.35%
2015-05-21 0 0.850 0.850 0.860 0.850 0.870 1,030,000 888,800 0.8629 0.649 0.649 0.657 0.649 0.665 1,348,195 0.6593 -1.16%
2015-05-20 0 0.860 0.850 0.860 0.850 0.900 1,140,000 990,400 0.8688 0.657 0.649 0.657 0.649 0.688 1,492,177 0.6637 -4.44%
2015-05-19 0 0.900 0.900 0.910 0.860 0.900 1,600,000 1,412,800 0.8830 0.688 0.688 0.695 0.657 0.688 2,094,284 0.6746 3.45%
2015-05-18 0 0.870 0.870 0.880 0.860 0.880 820,000 714,100 0.8709 0.665 0.665 0.672 0.657 0.672 1,073,320 0.6653 -3.33%
2015-05-15 0 0.900 0.890 0.900 0.890 0.920 2,245,000 2,022,000 0.9007 0.688 0.680 0.688 0.680 0.703 2,938,542 0.6881 1.12%
2015-05-14 0 0.890 0.860 0.890 0.870 0.940 2,823,000 2,541,790 0.9004 0.680 0.657 0.680 0.665 0.718 3,695,102 0.6879 2.30%
2015-05-13 0 0.870 0.870 0.880 0.850 0.930 3,150,000 2,758,800 0.8758 0.665 0.665 0.672 0.649 0.711 4,123,121 0.6691 -3.33%
2015-05-12 0 0.900 0.890 0.900 0.850 1.000 5,251,666 4,830,566 0.9198 0.688 0.680 0.688 0.649 0.764 6,874,050 0.7027 -6.25%
2015-05-11 0 0.960 0.950 0.960 0.860 1.070 23,814,781 23,133,770 0.9714 0.733 0.726 0.733 0.657 0.817 31,171,819 0.7421 23.08%
2015-05-08 0 0.780 0.770 0.780 0.770 0.800 5,330,000 4,166,800 0.7818 0.596 0.588 0.596 0.588 0.611 6,976,583 0.5973 4.00%
2015-05-07 0 0.750 0.740 0.760 0.740 0.780 6,230,000 4,784,900 0.7680 0.573 0.565 0.581 0.565 0.596 8,154,618 0.5868 -3.85%
2015-05-06 0 0.780 0.780 0.790 0.770 0.800 4,060,000 3,205,700 0.7896 0.596 0.596 0.604 0.588 0.611 5,314,245 0.6032 2.63%
2015-05-05 0 0.760 0.750 0.760 0.750 0.790 2,180,000 1,679,500 0.7704 0.581 0.573 0.581 0.573 0.604 2,853,462 0.5886 2.70%
2015-05-04 0 0.740 0.730 0.750 0.710 0.770 1,788,000 1,289,540 0.7212 0.565 0.558 0.573 0.542 0.588 2,340,362 0.5510 4.23%
2015-04-30 0 0.710 0.710 0.720 0.700 0.710 5,000,000 3,524,900 0.7050 0.542 0.542 0.550 0.535 0.542 6,544,637 0.5386 -2.74%
2015-04-29 0 0.730 0.720 0.730 0.720 0.740 3,590,000 2,617,700 0.7292 0.558 0.550 0.558 0.550 0.565 4,699,049 0.5571 0.00%
2015-04-28 0 0.730 0.720 0.730 0.720 0.750 1,420,000 1,031,400 0.7263 0.558 0.550 0.558 0.550 0.573 1,858,677 0.5549 0.00%
2015-04-27 0 0.730 0.720 0.740 0.710 0.750 4,080,000 2,948,500 0.7227 0.558 0.550 0.565 0.542 0.573 5,340,424 0.5521 1.39%
2015-04-24 0 0.720 0.720 0.770 0.690 0.750 480,000 346,300 0.7215 0.550 0.550 0.588 0.527 0.573 628,285 0.5512 -1.37%
2015-04-23 0 0.730 0.720 0.750 0.720 0.750 800,000 588,800 0.7360 0.558 0.550 0.573 0.550 0.573 1,047,142 0.5623 -5.19%
2015-04-22 0 0.770 0.750 0.770 0.750 0.770 586,000 442,220 0.7546 0.588 0.573 0.588 0.573 0.588 767,031 0.5765 2.67%
2015-04-21 0 0.750 0.750 0.770 0.720 0.780 650,000 499,700 0.7688 0.573 0.573 0.588 0.550 0.596 850,803 0.5873 4.17%
2015-04-20 0 0.720 0.710 0.730 0.700 0.740 220,000 158,100 0.7186 0.550 0.542 0.558 0.535 0.565 287,964 0.5490 -2.70%
2015-04-17 0 0.740 0.740 0.750 0.740 0.790 1,220,000 934,500 0.7660 0.565 0.565 0.573 0.565 0.604 1,596,891 0.5852 -3.90%
2015-04-16 0 0.770 0.760 0.770 0.730 0.770 1,600,000 1,194,700 0.7467 0.588 0.581 0.588 0.558 0.588 2,094,284 0.5705 2.67%
2015-04-15 0 0.750 0.740 0.760 0.750 0.820 750,000 575,200 0.7669 0.573 0.565 0.581 0.573 0.626 981,696 0.5859 -5.06%
2015-04-14 0 0.790 0.760 0.790 0.770 0.860 1,913,500 1,561,240 0.8159 0.604 0.581 0.604 0.588 0.657 2,504,633 0.6233 -3.66%
2015-04-13 0 0.820 0.810 0.820 0.700 0.820 3,820,000 2,945,900 0.7712 0.626 0.619 0.626 0.535 0.626 5,000,103 0.5892 17.14%
2015-04-10 0 0.700 0.700 0.720 0.700 0.750 1,880,000 1,373,300 0.7305 0.535 0.535 0.550 0.535 0.573 2,460,784 0.5581 -2.78%
2015-04-09 0 0.720 0.720 0.740 0.700 0.760 3,600,000 2,585,300 0.7181 0.550 0.550 0.565 0.535 0.581 4,712,139 0.5486 0.00%
2015-04-08 0 0.720 0.700 0.720 0.650 0.720 5,242,500 3,690,450 0.7039 0.550 0.535 0.550 0.497 0.550 6,862,052 0.5378 5.88%
2015-04-02 0 0.680 0.670 0.680 0.620 0.680 890,000 583,900 0.6561 0.520 0.512 0.520 0.474 0.520 1,164,945 0.5012 1.49%
2015-04-01 0 0.670 0.660 0.670 0.660 0.680 510,000 340,800 0.6682 0.512 0.504 0.512 0.504 0.520 667,553 0.5105 -1.47%
2015-03-31 0 0.680 0.670 0.680 0.620 0.680 650,000 422,900 0.6506 0.520 0.512 0.520 0.474 0.520 850,803 0.4971 7.94%
2015-03-30 0 0.630 0.630 0.650 0.630 0.650 900,000 577,600 0.6418 0.481 0.481 0.497 0.481 0.497 1,178,035 0.4903 -4.55%
2015-03-27 0 0.660 0.660 0.670 0.660 0.680 510,000 342,600 0.6718 0.504 0.504 0.512 0.504 0.520 667,553 0.5132 0.00%
2015-03-26 0 0.660 0.660 0.670 0.650 0.710 1,050,000 712,300 0.6784 0.504 0.504 0.512 0.497 0.542 1,374,374 0.5183 -5.71%
2015-03-25 0 0.700 0.670 0.700 0.580 0.720 5,220,000 3,408,000 0.6529 0.535 0.512 0.535 0.443 0.550 6,832,601 0.4988 20.69%
2015-03-24 0 0.580 0.560 0.580 0.570 0.580 250,000 144,600 0.5784 0.443 0.428 0.443 0.435 0.443 327,232 0.4419 3.57%
2015-03-23 0 0.560 0.560 0.580 0.560 0.580 430,000 248,700 0.5784 0.428 0.428 0.443 0.428 0.443 562,839 0.4419 -3.45%
2015-03-20 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 0.443 0.443 0.451 0.443 0.443 13,089 0.4431 0.00%
2015-03-19 0 0.580 0.570 0.580 0.570 0.580 270,000 154,100 0.5707 0.443 0.435 0.443 0.435 0.443 353,410 0.4360 1.75%
2015-03-18 0 0.570 0.560 0.590 0.570 0.600 560,000 326,200 0.5825 0.435 0.428 0.451 0.435 0.458 732,999 0.4450 1.79%
2015-03-17 0 0.560 0.560 0.590 0.550 0.580 1,130,000 635,600 0.5625 0.428 0.428 0.451 0.420 0.443 1,479,088 0.4297 -5.08%
2015-03-16 0 0.590 0.570 0.590 0.570 0.590 130,000 75,100 0.5777 0.451 0.435 0.451 0.435 0.451 170,161 0.4413 0.00%
2015-03-13 0 0.590 0.570 0.590 - - 70,000 41,300 0.5900 0.451 0.435 0.451 - - 91,625 0.4508 0.00%
2015-03-12 0 0.590 0.580 0.590 0.590 0.610 500,000 299,400 0.5988 0.451 0.443 0.451 0.451 0.466 654,464 0.4575 -1.67%
2015-03-11 0 0.600 0.590 0.600 0.590 0.600 370,000 221,500 0.5986 0.458 0.451 0.458 0.451 0.458 484,303 0.4574 0.00%
2015-03-10 0 0.600 0.600 0.610 0.560 0.600 180,000 104,600 0.5811 0.458 0.458 0.466 0.428 0.458 235,607 0.4440 5.26%
2015-03-09 0 0.570 0.570 0.590 0.570 0.580 160,000 92,400 0.5775 0.435 0.435 0.451 0.435 0.443 209,428 0.4412 -5.00%
2015-03-06 0 0.600 0.590 0.600 0.600 0.620 500,000 303,600 0.6072 0.458 0.451 0.458 0.458 0.474 654,464 0.4639 0.00%
2015-03-05 0 0.600 0.600 0.620 0.560 0.600 190,000 109,300 0.5753 0.458 0.458 0.474 0.428 0.458 248,696 0.4395 0.00%
2015-03-04 0 0.600 0.560 0.600 - - 0 0 - 0.458 0.428 0.458 - - 0 - 0.00%
2015-03-03 0 0.600 0.590 0.620 0.590 0.600 70,000 41,900 0.5986 0.458 0.451 0.474 0.451 0.458 91,625 0.4573 3.45%
2015-03-02 0 0.580 0.580 0.600 0.580 0.610 110,000 65,600 0.5964 0.443 0.443 0.458 0.443 0.466 143,982 0.4556 -3.33%
2015-02-27 0 0.600 0.590 0.600 0.600 0.610 200,000 121,200 0.6060 0.458 0.451 0.458 0.458 0.466 261,785 0.4630 0.00%
2015-02-26 0 0.600 0.580 0.600 0.600 0.600 270,000 162,000 0.6000 0.458 0.443 0.458 0.458 0.458 353,410 0.4584 3.45%
2015-02-25 0 0.580 0.570 0.580 0.580 0.600 320,000 191,200 0.5975 0.443 0.435 0.443 0.443 0.458 418,857 0.4565 -3.33%
2015-02-24 0 0.600 0.590 0.600 0.590 0.600 330,000 195,600 0.5927 0.458 0.451 0.458 0.451 0.458 431,946 0.4528 -3.23%
2015-02-23 0 0.620 0.590 0.620 0.620 0.620 20,000 12,400 0.6200 0.474 0.451 0.474 0.474 0.474 26,179 0.4737 0.00%
2015-02-18 0 0.620 0.590 0.620 0.600 0.620 60,000 36,400 0.6067 0.474 0.451 0.474 0.458 0.474 78,536 0.4635 3.33%
2015-02-17 0 0.600 0.580 0.600 0.550 0.600 2,530,000 1,393,000 0.5506 0.458 0.443 0.458 0.420 0.458 3,311,586 0.4206 11.11%
2015-02-16 0 0.540 0.520 0.540 - - 0 0 - 0.413 0.397 0.413 - - 0 - 0.00%
2015-02-13 0 0.540 0.530 0.550 - - 0 0 - 0.413 0.405 0.420 - - 0 - 0.00%
2015-02-12 0 0.540 0.520 0.550 - - 0 0 - 0.413 0.397 0.420 - - 0 - 0.00%
2015-02-11 0 0.540 0.530 0.550 0.540 0.540 150,000 81,000 0.5400 0.413 0.405 0.420 0.413 0.413 196,339 0.4126 1.89%
2015-02-10 0 0.530 0.530 0.550 0.530 0.530 60,000 31,800 0.5300 0.405 0.405 0.420 0.405 0.405 78,536 0.4049 1.92%
2015-02-09 0 0.520 0.510 0.540 0.510 0.520 130,000 67,500 0.5192 0.397 0.390 0.413 0.390 0.397 170,161 0.3967 0.00%
2015-02-06 0 0.520 0.520 0.540 0.520 0.540 480,000 252,800 0.5267 0.397 0.397 0.413 0.397 0.413 628,285 0.4024 -1.89%
2015-02-05 0 0.530 0.530 0.550 0.530 0.550 120,000 64,800 0.5400 0.405 0.405 0.420 0.405 0.420 157,071 0.4126 -3.64%
2015-02-04 0 0.550 0.550 0.590 - - 0 0 - 0.420 0.420 0.451 - - 0 - 0.00%
2015-02-03 0 0.550 0.540 0.590 0.540 0.550 360,000 195,700 0.5436 0.420 0.413 0.451 0.413 0.420 471,214 0.4153 3.77%
2015-02-02 0 0.530 0.530 0.550 0.530 0.540 1,020,000 541,000 0.5304 0.405 0.405 0.420 0.405 0.413 1,335,106 0.4052 -1.85%
2015-01-30 0 0.540 0.540 0.580 0.540 0.550 70,000 38,000 0.5429 0.413 0.413 0.443 0.413 0.420 91,625 0.4147 -1.82%
2015-01-29 0 0.550 0.550 0.570 0.550 0.550 40,000 22,000 0.5500 0.420 0.420 0.435 0.420 0.420 52,357 0.4202 -1.79%
2015-01-28 0 0.560 0.560 0.580 0.550 0.560 60,000 33,200 0.5533 0.428 0.428 0.443 0.420 0.428 78,536 0.4227 0.00%
2015-01-27 0 0.560 0.540 0.580 0.530 0.560 80,000 44,000 0.5500 0.428 0.413 0.443 0.405 0.428 104,714 0.4202 5.66%
2015-01-26 0 0.530 0.530 0.550 0.530 0.540 132,500 71,150 0.5370 0.405 0.405 0.420 0.405 0.413 173,433 0.4102 -3.64%
2015-01-23 0 0.550 0.550 0.560 0.530 0.550 150,000 81,000 0.5400 0.420 0.420 0.428 0.405 0.420 196,339 0.4126 -1.79%
2015-01-22 0 0.560 0.540 0.560 0.530 0.560 110,000 59,400 0.5400 0.428 0.413 0.428 0.405 0.428 143,982 0.4126 1.82%
2015-01-21 0 0.550 0.530 0.560 0.550 0.560 400,000 221,900 0.5548 0.420 0.405 0.428 0.420 0.428 523,571 0.4238 0.00%
2015-01-20 0 0.550 0.540 0.550 0.530 0.550 80,000 42,600 0.5325 0.420 0.413 0.420 0.405 0.420 104,714 0.4068 0.00%
2015-01-19 0 0.550 0.550 0.560 0.550 0.550 230,000 126,500 0.5500 0.420 0.420 0.428 0.420 0.420 301,053 0.4202 -3.51%
2015-01-16 0 0.570 0.550 0.590 0.570 0.600 260,000 151,800 0.5838 0.435 0.420 0.451 0.435 0.458 340,321 0.4460 0.00%
2015-01-15 0 0.570 0.560 0.580 0.560 0.580 380,000 215,100 0.5661 0.435 0.428 0.443 0.428 0.443 497,392 0.4325 1.79%
2015-01-14 0 0.560 0.550 0.580 0.550 0.560 80,000 44,200 0.5525 0.428 0.420 0.443 0.420 0.428 104,714 0.4221 -3.45%
2015-01-13 0 0.580 0.560 0.580 0.580 0.590 330,000 194,300 0.5888 0.443 0.428 0.443 0.443 0.451 431,946 0.4498 0.00%
2015-01-12 0 0.580 0.580 0.600 0.550 0.600 390,000 229,800 0.5892 0.443 0.443 0.458 0.420 0.458 510,482 0.4502 -1.69%
2015-01-09 0 0.590 0.550 0.600 0.590 0.590 73,000 42,950 0.5884 0.451 0.420 0.458 0.451 0.451 95,552 0.4495 0.00%
2015-01-08 0 0.590 0.590 0.600 0.590 0.590 130,000 76,700 0.5900 0.451 0.451 0.458 0.451 0.451 170,161 0.4508 -1.67%
2015-01-07 0 0.600 0.590 0.600 - - 4,500 2,640 0.5867 0.458 0.451 0.458 - - 5,890 0.4482 0.00%
2015-01-06 0 0.600 0.600 0.620 0.580 0.620 205,000 124,850 0.6090 0.458 0.458 0.474 0.443 0.474 268,330 0.4653 0.00%
2015-01-05 0 0.600 0.580 0.600 0.560 0.600 160,000 94,100 0.5881 0.458 0.443 0.458 0.428 0.458 209,428 0.4493 0.00%
2015-01-02 0 0.600 0.590 0.620 0.550 0.680 590,000 353,700 0.5995 0.458 0.451 0.474 0.420 0.520 772,267 0.4580 9.09%
2014-12-31 0 0.550 0.550 0.580 0.550 0.550 40,000 22,000 0.5500 0.420 0.420 0.443 0.420 0.420 52,357 0.4202 0.00%
2014-12-30 0 0.550 0.540 0.560 0.550 0.550 370,000 203,500 0.5500 0.420 0.413 0.428 0.420 0.420 484,303 0.4202 0.00%
2014-12-29 0 0.550 0.540 0.570 0.550 0.570 640,000 362,200 0.5659 0.420 0.413 0.435 0.420 0.435 837,714 0.4324 -1.79%
2014-12-24 0 0.560 0.550 0.570 0.550 0.560 80,000 44,200 0.5525 0.428 0.420 0.435 0.420 0.428 104,714 0.4221 -1.75%
2014-12-23 0 0.570 0.550 0.570 0.550 0.580 170,000 94,800 0.5576 0.435 0.420 0.435 0.420 0.443 222,518 0.4260 0.00%
2014-12-22 0 0.570 0.570 0.590 0.570 0.590 400,000 233,800 0.5845 0.435 0.435 0.451 0.435 0.451 523,571 0.4465 -1.72%
2014-12-19 0 0.580 0.570 0.580 0.570 0.580 410,000 236,000 0.5756 0.443 0.435 0.443 0.435 0.443 536,660 0.4398 -3.33%
2014-12-18 0 0.600 0.590 0.610 0.600 0.600 400,000 240,000 0.6000 0.458 0.451 0.466 0.458 0.458 523,571 0.4584 1.69%
2014-12-17 0 0.590 0.590 0.620 0.590 0.610 690,000 414,100 0.6001 0.451 0.451 0.474 0.451 0.466 903,160 0.4585 -4.84%
2014-12-16 0 0.620 0.610 0.620 0.620 0.630 110,000 68,300 0.6209 0.474 0.466 0.474 0.474 0.481 143,982 0.4744 -1.59%
2014-12-15 0 0.630 0.640 0.650 0.610 0.630 250,000 156,600 0.6264 0.481 0.489 0.497 0.466 0.481 327,232 0.4786 1.61%
2014-12-12 0 0.620 0.610 0.630 0.580 0.660 650,000 408,800 0.6289 0.474 0.466 0.481 0.443 0.504 850,803 0.4805 5.08%
2014-12-11 0 0.590 0.590 0.620 0.590 0.600 140,000 82,700 0.5907 0.451 0.451 0.474 0.451 0.458 183,250 0.4513 -6.35%
2014-12-10 0 0.630 0.620 0.630 0.620 0.630 170,000 106,900 0.6288 0.481 0.474 0.481 0.474 0.481 222,518 0.4804 1.61%
2014-12-09 0 0.620 0.610 0.620 0.610 0.630 920,000 568,700 0.6182 0.474 0.466 0.474 0.466 0.481 1,204,213 0.4723 3.33%
2014-12-08 0 0.600 0.600 0.630 0.600 0.650 870,000 544,000 0.6253 0.458 0.458 0.481 0.458 0.497 1,138,767 0.4777 -6.25%
2014-12-05 0 0.640 0.630 0.640 0.620 0.670 1,371,667 875,633 0.6384 0.489 0.481 0.489 0.474 0.512 1,795,413 0.4877 3.23%
2014-12-04 0 0.620 0.610 0.620 0.570 0.620 2,340,000 1,376,300 0.5882 0.474 0.466 0.474 0.435 0.474 3,062,890 0.4493 3.33%
2014-12-03 0 0.600 0.590 0.610 0.570 0.600 1,780,000 1,053,700 0.5920 0.458 0.451 0.466 0.435 0.458 2,329,891 0.4523 -3.23%
2014-12-02 0 0.620 0.610 0.620 0.600 0.620 2,090,000 1,264,900 0.6052 0.474 0.466 0.474 0.458 0.474 2,735,658 0.4624 -1.59%
2014-12-01 0 0.630 0.620 0.640 0.620 0.660 1,360,000 861,500 0.6335 0.481 0.474 0.489 0.474 0.504 1,780,141 0.4840 -7.35%
2014-11-28 0 0.680 0.660 0.680 0.660 0.680 880,000 590,000 0.6705 0.520 0.504 0.520 0.504 0.520 1,151,856 0.5122 3.03%
2014-11-27 0 0.660 0.660 0.680 0.660 0.700 1,110,000 748,900 0.6747 0.504 0.504 0.520 0.504 0.535 1,452,909 0.5154 -2.94%
2014-11-26 0 0.680 0.660 0.680 0.640 0.700 2,130,000 1,408,600 0.6613 0.520 0.504 0.520 0.489 0.535 2,788,015 0.5052 -1.45%
2014-11-25 0 0.690 0.680 0.690 0.680 0.700 470,000 325,400 0.6923 0.527 0.520 0.527 0.520 0.535 615,196 0.5289 0.00%
2014-11-24 0 0.690 0.680 0.700 0.690 0.740 1,520,000 1,088,200 0.7159 0.527 0.520 0.535 0.527 0.565 1,989,570 0.5470 -5.48%
2014-11-21 0 0.730 0.710 0.730 0.710 0.750 1,070,000 772,500 0.7220 0.558 0.542 0.558 0.542 0.573 1,400,552 0.5516 2.82%
2014-11-20 0 0.710 0.700 0.710 0.680 0.720 1,440,000 1,004,800 0.6978 0.542 0.535 0.542 0.520 0.550 1,884,855 0.5331 -1.39%
2014-11-19 0 0.720 0.700 0.720 0.700 0.760 2,250,000 1,637,000 0.7276 0.550 0.535 0.550 0.535 0.581 2,945,087 0.5558 -6.49%
2014-11-18 0 0.770 0.760 0.770 0.760 0.820 2,330,000 1,792,000 0.7691 0.588 0.581 0.588 0.581 0.626 3,049,801 0.5876 -4.94%
2014-11-17 0 0.810 0.810 0.820 0.800 0.850 3,040,000 2,501,000 0.8227 0.619 0.619 0.626 0.611 0.649 3,979,139 0.6285 -2.41%
2014-11-14 0 0.830 0.820 0.830 0.760 0.860 9,666,000 7,927,660 0.8202 0.634 0.626 0.634 0.581 0.657 12,652,092 0.6266 7.79%
2014-11-13 0 0.770 0.760 0.770 0.760 0.820 5,214,250 4,086,130 0.7836 0.588 0.581 0.588 0.581 0.626 6,825,075 0.5987 -3.75%
2014-11-12 0 0.800 0.790 0.810 0.690 0.830 10,090,000 7,819,100 0.7749 0.611 0.604 0.619 0.527 0.634 13,207,077 0.5920 9.59%
2014-11-11 0 0.730 0.720 0.730 0.680 0.730 2,400,000 1,693,800 0.7058 0.558 0.550 0.558 0.520 0.558 3,141,426 0.5392 7.35%
2014-11-10 0 0.680 0.680 0.690 0.660 0.690 2,223,211 1,505,787 0.6773 0.520 0.520 0.527 0.504 0.527 2,910,022 0.5174 3.03%
2014-11-07 0 0.660 0.660 0.680 0.660 0.710 3,710,000 2,518,600 0.6789 0.504 0.504 0.520 0.504 0.542 4,856,121 0.5186 -7.04%
2014-11-06 0 0.710 0.700 0.720 0.700 0.780 8,824,333 6,440,783 0.7299 0.542 0.535 0.550 0.535 0.596 11,550,411 0.5576 -8.97%
2014-11-05 0 0.780 0.770 0.780 0.680 0.780 26,711,696 19,649,104 0.7356 0.596 0.588 0.596 0.520 0.596 34,963,671 0.5620 18.18%
2014-11-04 0 0.660 0.650 0.660 0.540 0.680 15,448,333 9,771,016 0.6325 0.504 0.497 0.504 0.413 0.520 20,220,746 0.4832 22.22%
2014-11-03 0 0.540 0.540 0.550 0.540 0.550 950,000 515,300 0.5424 0.413 0.413 0.420 0.413 0.420 1,243,481 0.4144 1.89%
2014-10-31 0 0.530 0.520 0.540 0.530 0.530 1,000,000 530,000 0.5300 0.405 0.397 0.413 0.405 0.405 1,308,927 0.4049 0.00%
2014-10-30 0 0.530 0.510 0.540 0.520 0.530 380,000 201,200 0.5295 0.405 0.390 0.413 0.397 0.405 497,392 0.4045 1.92%
2014-10-29 0 0.520 0.520 0.530 0.520 0.520 80,000 41,600 0.5200 0.397 0.397 0.405 0.397 0.397 104,714 0.3973 -1.89%
2014-10-28 0 0.530 0.510 0.530 0.520 0.530 70,000 36,600 0.5229 0.405 0.390 0.405 0.397 0.405 91,625 0.3995 1.92%
2014-10-27 0 0.520 0.520 0.530 0.520 0.520 70,000 36,400 0.5200 0.397 0.397 0.405 0.397 0.397 91,625 0.3973 0.00%
2014-10-24 0 0.520 0.510 0.530 0.510 0.520 390,000 202,400 0.5190 0.397 0.390 0.405 0.390 0.397 510,482 0.3965 1.96%
2014-10-23 0 0.510 0.510 0.530 0.510 0.520 400,000 205,800 0.5145 0.390 0.390 0.405 0.390 0.397 523,571 0.3931 0.00%
2014-10-22 0 0.510 0.510 0.530 0.510 0.510 10,000 5,100 0.5100 0.390 0.390 0.405 0.390 0.390 13,089 0.3896 0.00%
2014-10-21 0 0.510 0.510 0.540 0.510 0.510 100,000 51,000 0.5100 0.390 0.390 0.413 0.390 0.390 130,893 0.3896 -1.92%
2014-10-20 0 0.520 0.520 0.540 0.520 0.520 130,000 67,600 0.5200 0.397 0.397 0.413 0.397 0.397 170,161 0.3973 0.00%
2014-10-17 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.397 0.397 0.405 0.397 0.397 261,785 0.3973 0.00%
2014-10-16 0 0.520 0.510 0.530 0.520 0.520 220,000 114,400 0.5200 0.397 0.390 0.405 0.397 0.397 287,964 0.3973 0.00%
2014-10-15 0 0.520 0.510 0.530 0.520 0.540 70,000 36,700 0.5243 0.397 0.390 0.405 0.397 0.413 91,625 0.4005 -1.89%
2014-10-14 0 0.530 0.510 0.530 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2014-10-13 0 0.530 0.520 0.530 0.510 0.560 310,000 164,300 0.5300 0.405 0.397 0.405 0.390 0.428 405,767 0.4049 0.00%
2014-10-10 0 0.530 0.520 0.530 0.510 0.530 180,000 94,400 0.5244 0.405 0.397 0.405 0.390 0.405 235,607 0.4007 -1.85%
2014-10-09 0 0.540 0.540 0.550 0.520 0.550 1,250,000 676,000 0.5408 0.413 0.413 0.420 0.397 0.420 1,636,159 0.4132 3.85%
2014-10-08 0 0.520 0.500 0.520 0.500 0.530 640,000 330,300 0.5161 0.397 0.382 0.397 0.382 0.405 837,714 0.3943 4.00%
2014-10-07 0 0.500 0.500 0.520 0.500 0.500 190,000 95,000 0.5000 0.382 0.382 0.397 0.382 0.382 248,696 0.3820 -1.96%
2014-10-06 0 0.510 0.495 0.520 0.500 0.510 170,000 85,700 0.5041 0.390 0.378 0.397 0.382 0.390 222,518 0.3851 2.00%
2014-10-03 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.382 0.382 0.397 0.382 0.382 130,893 0.3820 0.00%
2014-09-30 0 0.500 0.495 0.520 0.500 0.530 498,333 254,599 0.5109 0.382 0.378 0.397 0.382 0.405 652,282 0.3903 -3.85%
2014-09-29 0 0.520 0.500 0.520 0.485 0.520 2,620,000 1,312,000 0.5008 0.397 0.382 0.397 0.371 0.397 3,429,390 0.3826 0.00%
2014-09-26 0 0.520 0.520 0.530 0.520 0.520 510,000 265,200 0.5200 0.397 0.397 0.405 0.397 0.397 667,553 0.3973 0.00%
2014-09-25 0 0.520 0.520 0.530 0.510 0.530 600,000 310,400 0.5173 0.397 0.397 0.405 0.390 0.405 785,356 0.3952 -1.89%
2014-09-24 0 0.530 0.530 0.540 0.500 0.540 1,190,000 615,200 0.5170 0.405 0.405 0.413 0.382 0.413 1,557,624 0.3950 1.92%
2014-09-23 0 0.520 0.510 0.530 0.500 0.570 830,000 435,000 0.5241 0.397 0.390 0.405 0.382 0.435 1,086,410 0.4004 1.96%
2014-09-22 0 0.510 0.510 0.520 0.500 0.540 260,000 136,600 0.5254 0.390 0.390 0.397 0.382 0.413 340,321 0.4014 -5.56%
2014-09-19 0 0.540 0.510 0.540 0.530 0.540 252,500 134,425 0.5324 0.413 0.390 0.413 0.405 0.413 330,504 0.4067 1.89%
2014-09-18 0 0.530 0.510 0.530 0.510 0.530 158,333 82,158 0.5189 0.405 0.390 0.405 0.390 0.405 207,246 0.3964 1.92%
2014-09-17 0 0.520 0.510 0.520 0.520 0.520 240,000 124,800 0.5200 0.397 0.390 0.397 0.397 0.397 314,143 0.3973 0.00%
2014-09-16 0 0.520 0.510 0.520 - - 0 0 - 0.397 0.390 0.397 - - 0 - 0.00%
2014-09-15 0 0.520 0.510 0.530 0.520 0.520 10,000 5,200 0.5200 0.397 0.390 0.405 0.397 0.397 13,089 0.3973 0.00%
2014-09-12 0 0.520 0.520 0.540 0.520 0.540 90,000 47,400 0.5267 0.397 0.397 0.413 0.397 0.413 117,803 0.4024 -3.70%
2014-09-11 0 0.540 0.520 0.540 0.520 0.540 230,000 120,100 0.5222 0.413 0.397 0.413 0.397 0.413 301,053 0.3989 1.89%
2014-09-10 0 0.530 0.510 0.530 0.510 0.540 150,000 78,900 0.5260 0.405 0.390 0.405 0.390 0.413 196,339 0.4019 1.92%
2014-09-08 0 0.520 0.510 0.530 0.520 0.520 60,000 31,200 0.5200 0.397 0.390 0.405 0.397 0.397 78,536 0.3973 1.96%
2014-09-05 0 0.510 0.510 0.530 - - 0 0 - 0.390 0.390 0.405 - - 0 - 0.00%
2014-09-04 0 0.510 0.510 0.530 0.510 0.530 90,000 46,700 0.5189 0.390 0.390 0.405 0.390 0.405 117,803 0.3964 0.00%
2014-09-03 0 0.510 0.510 0.530 - - 0 0 - 0.390 0.390 0.405 - - 0 - 0.00%
2014-09-02 0 0.510 0.520 0.530 0.510 0.510 50,000 25,500 0.5100 0.390 0.397 0.405 0.390 0.390 65,446 0.3896 0.00%
2014-09-01 0 0.510 0.510 0.530 0.480 0.520 1,380,000 689,650 0.4997 0.390 0.390 0.405 0.367 0.397 1,806,320 0.3818 -1.92%
2014-08-29 0 0.520 0.520 0.540 0.520 0.520 220,000 114,400 0.5200 0.397 0.397 0.413 0.397 0.397 287,964 0.3973 0.00%
2014-08-28 0 0.520 0.520 0.540 0.520 0.540 240,000 127,800 0.5325 0.397 0.397 0.413 0.397 0.413 314,143 0.4068 0.00%
2014-08-27 0 0.520 0.520 0.540 0.480 0.560 2,520,000 1,352,700 0.5368 0.397 0.397 0.413 0.367 0.428 3,298,497 0.4101 -8.77%
2014-08-26 0 0.570 0.560 0.580 0.570 0.580 520,000 296,600 0.5704 0.435 0.428 0.443 0.435 0.443 680,642 0.4358 0.00%
2014-08-25 0 0.570 0.570 0.590 0.570 0.570 480,000 273,600 0.5700 0.435 0.435 0.451 0.435 0.435 628,285 0.4355 0.00%
2014-08-22 0 0.570 0.570 0.580 0.570 0.580 240,000 138,400 0.5767 0.435 0.435 0.443 0.435 0.443 314,143 0.4406 -1.72%
2014-08-21 0 0.580 0.580 0.590 0.570 0.580 180,000 102,800 0.5711 0.443 0.443 0.451 0.435 0.443 235,607 0.4363 0.00%
2014-08-20 0 0.580 0.570 0.580 0.570 0.610 1,730,000 1,012,300 0.5851 0.443 0.435 0.443 0.435 0.466 2,264,444 0.4470 1.75%
2014-08-19 0 0.570 0.550 0.570 0.550 0.600 980,000 557,300 0.5687 0.435 0.420 0.435 0.420 0.458 1,282,749 0.4345 0.00%
2014-08-18 0 0.570 0.570 0.580 0.570 0.600 1,250,000 726,100 0.5809 0.435 0.435 0.443 0.435 0.458 1,636,159 0.4438 3.64%
2014-08-15 0 0.550 0.550 0.570 0.550 0.560 150,000 83,600 0.5573 0.420 0.420 0.435 0.420 0.428 196,339 0.4258 -1.79%
2014-08-14 0 0.560 0.550 0.570 0.540 0.580 1,390,000 782,000 0.5626 0.428 0.420 0.435 0.413 0.443 1,819,409 0.4298 -1.75%
2014-08-13 0 0.570 0.560 0.570 0.540 0.580 1,420,000 799,000 0.5627 0.435 0.428 0.435 0.413 0.443 1,858,677 0.4299 5.56%
2014-08-12 0 0.540 0.540 0.550 0.540 0.550 330,000 179,300 0.5433 0.413 0.413 0.420 0.413 0.420 431,946 0.4151 -1.82%
2014-08-11 0 0.550 0.550 0.560 0.540 0.550 600,000 329,200 0.5487 0.420 0.420 0.428 0.413 0.420 785,356 0.4192 0.00%
2014-08-08 0 0.550 0.550 0.560 0.540 0.550 700,000 384,600 0.5494 0.420 0.420 0.428 0.413 0.420 916,249 0.4198 0.00%
2014-08-07 0 0.550 0.550 0.560 0.540 0.590 3,955,000 2,265,250 0.5728 0.420 0.420 0.428 0.413 0.451 5,176,808 0.4376 -3.51%
2014-08-06 0 0.570 0.550 0.570 0.520 0.580 3,910,000 2,168,100 0.5545 0.435 0.420 0.435 0.397 0.443 5,117,906 0.4236 7.55%
2014-08-05 0 0.530 0.520 0.540 0.490 0.530 1,960,000 1,008,100 0.5143 0.405 0.397 0.413 0.374 0.405 2,565,498 0.3929 7.07%
2014-08-04 0 0.495 0.490 0.510 0.490 0.495 120,000 59,300 0.4942 0.378 0.374 0.390 0.374 0.378 157,071 0.3775 1.02%
2014-08-01 0 0.490 0.490 0.495 0.490 0.490 90,000 44,100 0.4900 0.374 0.374 0.378 0.374 0.374 117,803 0.3744 0.00%
2014-07-31 0 0.490 0.485 0.495 0.480 0.495 532,500 258,975 0.4863 0.374 0.371 0.378 0.367 0.378 697,004 0.3716 -1.01%
2014-07-30 0 0.495 0.495 0.500 0.495 0.500 360,000 179,700 0.4992 0.378 0.378 0.382 0.378 0.382 471,214 0.3814 -1.00%
2014-07-29 0 0.500 0.495 0.510 0.490 0.510 660,000 333,900 0.5059 0.382 0.378 0.390 0.374 0.390 863,892 0.3865 0.00%
2014-07-28 0 0.500 0.495 0.500 0.470 0.510 800,000 399,450 0.4993 0.382 0.378 0.382 0.359 0.390 1,047,142 0.3815 4.17%
2014-07-25 0 0.480 0.480 0.490 0.470 0.485 370,000 177,200 0.4789 0.367 0.367 0.374 0.359 0.371 484,303 0.3659 0.00%
2014-07-24 0 0.480 0.480 0.495 0.480 0.490 291,250 141,687 0.4865 0.367 0.367 0.378 0.367 0.374 381,225 0.3717 -2.04%
2014-07-23 0 0.490 0.485 0.495 0.485 0.495 560,000 274,550 0.4903 0.374 0.371 0.378 0.371 0.378 732,999 0.3746 0.00%
2014-07-22 0 0.490 0.490 0.500 0.490 0.500 153,333 75,916 0.4951 0.374 0.374 0.382 0.374 0.382 200,702 0.3783 1.03%
2014-07-21 0 0.485 0.485 0.510 - - 0 0 - 0.371 0.371 0.390 - - 0 - 0.00%
2014-07-18 0 0.485 0.485 0.510 0.485 0.485 20,000 9,700 0.4850 0.371 0.371 0.390 0.371 0.371 26,179 0.3705 -1.02%
2014-07-17 0 0.490 0.490 0.500 0.490 0.490 150,000 73,500 0.4900 0.374 0.374 0.382 0.374 0.374 196,339 0.3744 -1.01%
2014-07-16 0 0.495 0.495 0.500 0.495 0.500 321,500 159,340 0.4956 0.378 0.378 0.382 0.378 0.382 420,820 0.3786 -1.00%
2014-07-15 0 0.500 0.490 0.500 0.495 0.500 240,000 119,300 0.4971 0.382 0.374 0.382 0.378 0.382 314,143 0.3798 1.01%
2014-07-14 0 0.495 0.490 0.500 0.485 0.500 470,000 231,900 0.4934 0.378 0.374 0.382 0.371 0.382 615,196 0.3770 2.06%
2014-07-11 0 0.485 0.485 0.490 0.480 0.480 140,000 67,200 0.4800 0.371 0.371 0.374 0.367 0.367 183,250 0.3667 -1.02%
2014-07-10 0 0.490 0.485 0.490 0.485 0.500 770,000 379,350 0.4927 0.374 0.371 0.374 0.371 0.382 1,007,874 0.3764 3.16%
2014-07-09 0 0.475 0.475 0.495 0.475 0.475 130,000 61,750 0.4750 0.363 0.363 0.378 0.363 0.363 170,161 0.3629 -1.04%
2014-07-08 0 0.480 0.480 0.490 0.480 0.480 55,000 26,275 0.4777 0.367 0.367 0.374 0.367 0.367 71,991 0.3650 0.00%
2014-07-07 0 0.480 0.480 0.485 0.480 0.480 230,000 110,400 0.4800 0.367 0.367 0.371 0.367 0.367 301,053 0.3667 -1.03%
2014-07-04 0 0.485 0.480 0.490 0.480 0.495 330,000 161,050 0.4880 0.371 0.367 0.374 0.367 0.378 431,946 0.3728 0.00%
2014-07-03 0 0.485 0.480 0.490 0.455 0.485 270,000 128,600 0.4763 0.371 0.367 0.374 0.348 0.371 353,410 0.3639 1.04%
2014-07-02 0 0.480 0.475 0.485 0.475 0.480 40,000 19,150 0.4788 0.367 0.363 0.371 0.363 0.367 52,357 0.3658 -1.03%
2014-06-30 0 0.485 0.470 0.485 0.485 0.485 130,000 63,050 0.4850 0.371 0.359 0.371 0.371 0.371 170,161 0.3705 2.11%
2014-06-27 0 0.475 0.470 0.475 0.450 0.475 380,000 176,650 0.4649 0.363 0.359 0.363 0.344 0.363 497,392 0.3552 -2.06%
2014-06-26 0 0.485 0.485 0.495 0.485 0.485 40,000 19,400 0.4850 0.371 0.371 0.378 0.371 0.371 52,357 0.3705 0.00%
2014-06-25 0 0.485 0.485 0.490 0.485 0.485 80,000 38,800 0.4850 0.371 0.371 0.374 0.371 0.371 104,714 0.3705 -1.02%
2014-06-24 0 0.490 0.475 0.495 - - 0 0 - 0.374 0.363 0.378 - - 0 - 0.00%
2014-06-23 0 0.490 0.485 0.490 0.490 0.500 600,000 295,000 0.4917 0.374 0.371 0.374 0.374 0.382 785,356 0.3756 -2.00%
2014-06-20 0 0.500 0.495 0.500 0.490 0.500 230,000 113,750 0.4946 0.382 0.378 0.382 0.374 0.382 301,053 0.3778 0.00%
2014-06-19 0 0.500 0.495 0.510 0.500 0.510 430,000 215,200 0.5005 0.382 0.378 0.390 0.382 0.390 562,839 0.3823 -1.96%
2014-06-18 0 0.510 0.500 0.510 0.500 0.520 320,000 161,600 0.5050 0.390 0.382 0.390 0.382 0.397 418,857 0.3858 -1.92%
2014-06-17 0 0.520 0.520 0.530 0.510 0.530 510,000 264,600 0.5188 0.397 0.397 0.405 0.390 0.405 667,553 0.3964 -1.89%
2014-06-16 0 0.530 0.520 0.530 0.500 0.540 1,581,666 821,199 0.5192 0.405 0.397 0.405 0.382 0.413 2,070,286 0.3967 1.92%
2014-06-13 0 0.520 0.510 0.520 0.475 0.540 8,640,000 4,460,000 0.5162 0.397 0.390 0.397 0.363 0.413 11,309,133 0.3944 13.04%
2014-06-12 0 0.460 0.460 0.470 0.460 0.460 10,000 4,600 0.4600 0.351 0.351 0.359 0.351 0.351 13,089 0.3514 0.00%
2014-06-11 0 0.460 0.455 0.470 0.460 0.460 280,000 128,800 0.4600 0.351 0.348 0.359 0.351 0.351 366,500 0.3514 -1.08%
2014-06-10 0 0.465 0.460 0.470 0.460 0.465 210,000 96,750 0.4607 0.355 0.351 0.359 0.351 0.355 274,875 0.3520 -2.11%
2014-06-09 0 0.475 0.465 0.485 0.465 0.475 260,000 121,050 0.4656 0.363 0.355 0.371 0.355 0.363 340,321 0.3557 0.00%
2014-06-06 0 0.475 0.470 0.480 0.465 0.475 50,000 23,500 0.4700 0.363 0.359 0.367 0.355 0.363 65,446 0.3591 0.00%
2014-06-05 0 0.475 0.470 0.475 0.465 0.475 80,000 37,500 0.4688 0.363 0.359 0.363 0.355 0.363 104,714 0.3581 0.00%
2014-06-04 0 0.475 0.465 0.475 0.460 0.475 120,000 55,700 0.4642 0.363 0.355 0.363 0.351 0.363 157,071 0.3546 0.00%
2014-06-03 0 0.480 0.470 0.490 0.480 0.480 130,000 62,400 0.4800 0.363 0.355 0.370 0.363 0.363 171,952 0.3629 0.00%
2014-05-30 0 0.480 0.460 0.490 0.475 0.480 440,000 210,950 0.4794 0.363 0.348 0.370 0.359 0.363 581,990 0.3625 0.00%
2014-05-29 0 0.480 0.475 0.485 0.475 0.480 140,000 67,150 0.4796 0.363 0.359 0.367 0.359 0.363 185,179 0.3626 0.00%
2014-05-28 0 0.480 0.480 0.490 0.460 0.510 1,240,000 605,150 0.4880 0.363 0.363 0.370 0.348 0.386 1,640,155 0.3690 6.67%
2014-05-27 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.340 0.340 0.348 0.340 0.340 132,271 0.3402 0.00%
2014-05-26 0 0.450 0.455 0.460 0.430 0.450 160,000 71,800 0.4488 0.340 0.344 0.348 0.325 0.340 211,633 0.3393 -1.10%
2014-05-23 0 0.455 0.455 0.470 0.445 0.450 100,000 44,600 0.4460 0.344 0.344 0.355 0.336 0.340 132,271 0.3372 -3.19%
2014-05-22 0 0.470 0.460 0.470 0.440 0.470 420,000 195,950 0.4665 0.355 0.348 0.355 0.333 0.355 555,536 0.3527 6.82%
2014-05-21 0 0.440 0.440 0.450 0.440 0.440 80,000 35,200 0.4400 0.333 0.333 0.340 0.333 0.333 105,816 0.3327 0.00%
2014-05-20 0 0.440 0.435 0.450 0.440 0.445 140,000 61,850 0.4418 0.333 0.329 0.340 0.333 0.336 185,179 0.3340 0.00%
2014-05-19 0 0.440 0.440 0.460 - - 0 0 - 0.333 0.333 0.348 - - 0 - 0.00%
2014-05-16 0 0.440 0.435 0.450 0.435 0.440 120,000 52,650 0.4388 0.333 0.329 0.340 0.329 0.333 158,725 0.3317 0.00%
2014-05-15 0 0.440 0.440 0.450 - - 0 0 - 0.333 0.333 0.340 - - 0 - 1.15%
2014-05-14 0 0.435 0.435 0.450 0.430 0.435 180,000 77,550 0.4308 0.329 0.329 0.340 0.325 0.329 238,087 0.3257 -5.43%
2014-05-13 0 0.460 0.445 0.465 - - 0 0 - 0.348 0.336 0.352 - - 0 - 0.00%
2014-05-12 0 0.460 0.445 0.460 0.465 0.465 10,000 4,650 0.4650 0.348 0.336 0.348 0.352 0.352 13,227 0.3516 4.55%
2014-05-09 0 0.440 0.440 0.450 0.440 0.455 470,000 210,650 0.4482 0.333 0.333 0.340 0.333 0.344 621,672 0.3388 -3.30%
2014-05-08 0 0.455 0.445 0.455 0.455 0.455 20,000 9,100 0.4550 0.344 0.336 0.344 0.344 0.344 26,454 0.3440 2.25%
2014-05-07 0 0.445 0.445 0.460 - - 0 0 - 0.336 0.336 0.348 - - 0 - 0.00%
2014-05-05 0 0.445 0.445 0.460 0.445 0.445 30,000 13,350 0.4450 0.336 0.336 0.348 0.336 0.336 39,681 0.3364 0.00%
2014-05-02 0 0.445 0.445 0.455 0.440 0.440 20,000 8,800 0.4400 0.336 0.336 0.344 0.333 0.333 26,454 0.3327 -1.11%
2014-04-30 0 0.450 0.450 0.455 0.445 0.450 170,000 76,450 0.4497 0.340 0.340 0.344 0.336 0.340 224,860 0.3400 1.12%
2014-04-29 0 0.445 0.435 0.450 - - 0 0 - 0.336 0.329 0.340 - - 0 - 0.00%
2014-04-28 0 0.445 0.435 0.470 - - 0 0 - 0.336 0.329 0.355 - - 0 - 0.00%
2014-04-25 0 0.445 0.445 0.465 0.445 0.450 100,000 44,750 0.4475 0.336 0.336 0.352 0.336 0.340 132,271 0.3383 0.00%
2014-04-24 0 0.445 0.440 0.470 0.445 0.445 90,000 40,050 0.4450 0.336 0.333 0.355 0.336 0.336 119,044 0.3364 -1.11%
2014-04-23 0 0.450 0.450 0.470 - - 0 0 - 0.340 0.340 0.355 - - 0 - 0.00%
2014-04-22 0 0.450 0.450 0.465 0.450 0.450 10,000 4,500 0.4500 0.340 0.340 0.352 0.340 0.340 13,227 0.3402 0.00%
2014-04-17 0 0.450 0.450 0.465 0.450 0.450 30,000 13,500 0.4500 0.340 0.340 0.352 0.340 0.340 39,681 0.3402 0.00%
2014-04-16 0 0.450 0.450 0.460 0.450 0.450 30,000 13,500 0.4500 0.340 0.340 0.348 0.340 0.340 39,681 0.3402 0.00%
2014-04-15 0 0.450 0.450 0.460 0.450 0.465 470,000 215,850 0.4593 0.340 0.340 0.348 0.340 0.352 621,672 0.3472 0.00%
2014-04-14 0 0.450 0.450 0.455 0.450 0.450 290,000 130,500 0.4500 0.340 0.340 0.344 0.340 0.340 383,585 0.3402 1.12%
2014-04-11 0 0.445 0.445 0.460 0.445 0.450 350,000 156,000 0.4457 0.336 0.336 0.348 0.336 0.340 462,947 0.3370 -1.11%
2014-04-10 0 0.450 0.450 0.460 0.450 0.460 500,000 226,400 0.4528 0.340 0.340 0.348 0.340 0.348 661,353 0.3423 -1.10%
2014-04-09 0 0.455 0.455 0.460 0.440 0.455 981,208 437,375 0.4458 0.344 0.344 0.348 0.333 0.344 1,297,849 0.3370 0.00%
2014-04-08 0 0.455 0.455 0.465 0.450 0.455 80,000 36,350 0.4544 0.344 0.344 0.352 0.340 0.344 105,816 0.3435 -1.09%
2014-04-07 0 0.460 0.455 0.465 0.460 0.460 10,000 4,600 0.4600 0.348 0.344 0.352 0.348 0.348 13,227 0.3478 1.10%
2014-04-04 0 0.455 0.455 0.470 0.455 0.470 210,921 96,486 0.4575 0.344 0.344 0.355 0.344 0.355 278,986 0.3458 -2.15%
2014-04-03 0 0.465 0.455 0.470 0.450 0.465 120,000 55,500 0.4625 0.352 0.344 0.355 0.340 0.352 158,725 0.3497 2.20%
2014-04-02 0 0.455 0.455 0.460 0.450 0.460 240,000 109,200 0.4550 0.344 0.344 0.348 0.340 0.348 317,449 0.3440 -2.15%
2014-04-01 0 0.465 0.460 0.465 0.460 0.465 270,000 125,300 0.4641 0.352 0.348 0.352 0.348 0.352 357,131 0.3509 1.09%
2014-03-31 0 0.460 0.455 0.460 0.455 0.460 1,030,000 468,800 0.4551 0.348 0.344 0.348 0.344 0.348 1,362,387 0.3441 -1.08%
2014-03-28 0 0.465 0.460 0.465 0.455 0.475 1,420,000 659,650 0.4645 0.352 0.348 0.352 0.344 0.359 1,878,242 0.3512 -1.06%
2014-03-27 0 0.470 0.465 0.475 0.465 0.480 1,201,666 561,749 0.4675 0.355 0.352 0.359 0.352 0.363 1,589,450 0.3534 -3.09%
2014-03-26 0 0.485 0.480 0.490 0.480 0.500 1,820,000 880,150 0.4836 0.367 0.363 0.370 0.363 0.378 2,407,324 0.3656 -3.00%
2014-03-25 0 0.500 0.495 0.510 0.500 0.500 20,000 10,000 0.5000 0.378 0.374 0.386 0.378 0.378 26,454 0.3780 0.00%
2014-03-24 0 0.500 0.495 0.510 0.490 0.500 380,000 189,200 0.4979 0.378 0.374 0.386 0.370 0.378 502,628 0.3764 1.01%
2014-03-21 0 0.495 0.490 0.510 0.495 0.500 180,000 89,900 0.4994 0.374 0.370 0.386 0.374 0.378 238,087 0.3776 0.00%
2014-03-20 0 0.495 0.490 0.500 0.490 0.495 480,000 235,400 0.4904 0.374 0.370 0.378 0.370 0.374 634,899 0.3708 0.00%
2014-03-19 0 0.495 0.495 0.510 - - 0 0 - 0.374 0.374 0.386 - - 0 - 2.06%
2014-03-18 0 0.485 0.485 0.500 0.485 0.495 100,000 49,400 0.4940 0.367 0.367 0.378 0.367 0.374 132,271 0.3735 -2.02%
2014-03-17 0 0.495 0.495 0.510 0.495 0.495 10,000 4,950 0.4950 0.374 0.374 0.386 0.374 0.374 13,227 0.3742 -1.00%
2014-03-14 0 0.500 0.495 0.500 0.495 0.500 220,000 109,950 0.4998 0.378 0.374 0.378 0.374 0.378 290,995 0.3778 0.00%
2014-03-13 0 0.500 0.495 0.510 0.500 0.500 510,000 255,000 0.5000 0.378 0.374 0.386 0.378 0.378 674,580 0.3780 1.01%
2014-03-12 0 0.495 0.495 0.510 0.495 0.510 230,000 116,850 0.5080 0.374 0.374 0.386 0.374 0.386 304,222 0.3841 -2.94%
2014-03-11 0 0.510 0.510 0.520 0.510 0.510 180,000 91,800 0.5100 0.386 0.386 0.393 0.386 0.386 238,087 0.3856 2.00%
2014-03-10 0 0.500 0.500 0.510 0.500 0.500 160,000 80,000 0.5000 0.378 0.378 0.386 0.378 0.378 211,633 0.3780 -1.96%
2014-03-07 0 0.510 0.500 0.510 0.510 0.530 630,000 329,300 0.5227 0.386 0.378 0.386 0.386 0.401 833,305 0.3952 3.03%
2014-03-06 0 0.495 0.495 0.510 0.495 0.495 80,000 39,600 0.4950 0.374 0.374 0.386 0.374 0.374 105,816 0.3742 0.00%
2014-03-05 0 0.495 0.495 0.510 - - 10,000 4,950 0.4950 0.374 0.374 0.386 - - 13,227 0.3742 0.00%
2014-03-04 0 0.495 0.495 0.520 0.495 0.495 80,000 39,600 0.4950 0.374 0.374 0.393 0.374 0.374 105,816 0.3742 -1.00%
2014-03-03 0 0.500 0.495 0.510 0.500 0.500 10,000 5,000 0.5000 0.378 0.374 0.386 0.378 0.378 13,227 0.3780 -1.96%
2014-02-28 0 0.510 0.500 0.520 0.480 0.510 470,000 230,900 0.4913 0.386 0.378 0.393 0.363 0.386 621,672 0.3714 2.00%
2014-02-27 0 0.500 0.495 0.510 0.490 0.500 100,000 49,600 0.4960 0.378 0.374 0.386 0.370 0.378 132,271 0.3750 0.00%
2014-02-26 0 0.500 0.490 0.500 - - 0 0 - 0.378 0.370 0.378 - - 0 - 0.00%
2014-02-25 0 0.500 0.495 0.510 0.500 0.500 60,000 30,000 0.5000 0.378 0.374 0.386 0.378 0.378 79,362 0.3780 0.00%
2014-02-24 0 0.500 0.495 0.510 0.495 0.540 280,000 140,700 0.5025 0.378 0.374 0.386 0.374 0.408 370,358 0.3799 2.04%
2014-02-21 0 0.490 0.490 0.495 0.490 0.495 240,000 117,850 0.4910 0.370 0.370 0.374 0.370 0.374 317,449 0.3712 -1.01%
2014-02-20 0 0.495 0.495 0.510 0.490 0.495 60,000 29,650 0.4942 0.374 0.374 0.386 0.370 0.374 79,362 0.3736 -2.94%
2014-02-19 0 0.510 0.485 0.510 - - 0 0 - 0.386 0.367 0.386 - - 0 - 0.00%
2014-02-18 0 0.510 0.490 0.510 0.510 0.510 50,000 25,500 0.5100 0.386 0.370 0.386 0.386 0.386 66,135 0.3856 0.00%
2014-02-17 0 0.510 0.490 0.510 - - 0 0 - 0.386 0.370 0.386 - - 0 - 0.00%
2014-02-14 0 0.510 0.485 0.510 0.500 0.510 80,000 40,700 0.5088 0.386 0.367 0.386 0.378 0.386 105,816 0.3846 0.00%
2014-02-13 0 0.510 0.495 0.510 0.510 0.510 20,000 10,200 0.5100 0.386 0.374 0.386 0.386 0.386 26,454 0.3856 3.03%
2014-02-12 0 0.495 0.495 0.510 0.495 0.495 170,000 84,150 0.4950 0.374 0.374 0.386 0.374 0.374 224,860 0.3742 0.00%
2014-02-11 0 0.495 0.490 0.500 0.495 0.495 90,000 44,550 0.4950 0.374 0.370 0.378 0.374 0.374 119,044 0.3742 -1.00%
2014-02-10 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.378 0.367 0.378 0.378 0.378 132,271 0.3780 1.01%
2014-02-07 0 0.495 0.495 0.500 0.490 0.490 60,000 29,400 0.4900 0.374 0.374 0.378 0.370 0.370 79,362 0.3705 0.00%
2014-02-06 0 0.495 0.495 0.500 0.495 0.510 540,000 271,000 0.5019 0.374 0.374 0.378 0.374 0.386 714,261 0.3794 1.02%
2014-02-05 0 0.490 0.490 0.500 - - 0 0 - 0.370 0.370 0.378 - - 0 - 0.00%
2014-02-04 0 0.490 0.490 0.500 0.490 0.490 160,000 78,400 0.4900 0.370 0.370 0.378 0.370 0.370 211,633 0.3705 0.00%
2014-01-30 0 0.490 0.490 0.510 0.490 0.500 150,000 74,000 0.4933 0.370 0.370 0.386 0.370 0.378 198,406 0.3730 -2.00%
2014-01-29 0 0.500 0.500 0.510 0.500 0.500 90,000 45,000 0.5000 0.378 0.378 0.386 0.378 0.378 119,044 0.3780 2.04%
2014-01-28 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.370 0.370 0.378 0.370 0.370 39,681 0.3705 -2.00%
2014-01-27 0 0.500 0.490 0.500 0.480 0.520 200,000 99,700 0.4985 0.378 0.370 0.378 0.363 0.393 264,541 0.3769 2.04%
2014-01-24 0 0.490 0.490 0.495 0.490 0.500 310,000 152,900 0.4932 0.370 0.370 0.374 0.370 0.378 410,039 0.3729 -2.00%
2014-01-23 0 0.500 0.495 0.510 0.500 0.500 230,000 115,000 0.5000 0.378 0.374 0.386 0.378 0.378 304,222 0.3780 -1.96%
2014-01-22 0 0.510 0.495 0.510 0.495 0.510 130,000 64,650 0.4973 0.386 0.374 0.386 0.374 0.386 171,952 0.3760 2.00%
2014-01-21 0 0.500 0.500 0.510 0.500 0.520 530,000 266,100 0.5021 0.378 0.378 0.386 0.378 0.393 701,034 0.3796 0.00%
2014-01-20 0 0.500 0.500 0.510 0.500 0.520 990,000 504,100 0.5092 0.378 0.378 0.386 0.378 0.393 1,309,479 0.3850 2.04%
2014-01-17 0 0.490 0.490 0.500 0.475 0.500 1,020,000 499,950 0.4901 0.370 0.370 0.378 0.359 0.378 1,349,160 0.3706 0.00%
2014-01-16 0 0.490 0.490 0.500 0.470 0.500 1,105,000 538,225 0.4871 0.370 0.370 0.378 0.355 0.378 1,461,590 0.3682 -2.00%
2014-01-15 0 0.500 0.490 0.510 0.485 0.510 1,000,000 499,500 0.4995 0.378 0.370 0.386 0.367 0.386 1,322,706 0.3776 -1.96%
2014-01-14 0 0.510 0.500 0.520 0.500 0.510 120,000 60,700 0.5058 0.386 0.378 0.393 0.378 0.386 158,725 0.3824 0.00%
2014-01-13 0 0.510 0.500 0.520 0.510 0.520 110,000 56,500 0.5136 0.386 0.378 0.393 0.386 0.393 145,498 0.3883 0.00%
2014-01-10 0 0.510 0.500 0.510 0.500 0.510 170,000 85,500 0.5029 0.386 0.378 0.386 0.378 0.386 224,860 0.3802 0.00%
2014-01-09 0 0.510 0.500 0.520 0.480 0.540 5,240,000 2,642,150 0.5042 0.386 0.378 0.393 0.363 0.408 6,930,977 0.3812 -5.56%
2014-01-08 0 0.540 0.540 0.560 0.530 0.540 40,000 21,300 0.5325 0.408 0.408 0.423 0.401 0.408 52,908 0.4026 0.00%
2014-01-07 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.408 0.408 0.423 0.408 0.408 13,227 0.4083 0.00%
2014-01-06 0 0.540 0.540 0.550 0.530 0.540 120,000 64,600 0.5383 0.408 0.408 0.416 0.401 0.408 158,725 0.4070 -1.82%
2014-01-03 0 0.550 0.540 0.570 0.550 0.550 100,000 55,000 0.5500 0.416 0.408 0.431 0.416 0.416 132,271 0.4158 -1.79%
2014-01-02 0 0.560 0.550 0.560 0.530 0.560 1,100,000 608,400 0.5531 0.423 0.416 0.423 0.401 0.423 1,454,976 0.4182 0.00%
2013-12-31 0 0.560 0.530 0.560 - - 0 0 - 0.423 0.401 0.423 - - 0 - 0.00%
2013-12-30 0 0.560 0.540 0.560 - - 0 0 - 0.423 0.408 0.423 - - 0 - 0.00%
2013-12-27 0 0.560 0.540 0.560 0.560 0.560 60,000 33,600 0.5600 0.423 0.408 0.423 0.423 0.423 79,362 0.4234 3.70%
2013-12-24 0 0.540 0.530 0.570 - - 0 0 - 0.408 0.401 0.431 - - 0 - 0.00%
2013-12-23 0 0.540 0.530 0.560 - - 0 0 - 0.408 0.401 0.423 - - 0 - 0.00%
2013-12-20 0 0.540 0.530 0.550 0.520 0.540 390,000 207,900 0.5331 0.408 0.401 0.416 0.393 0.408 515,855 0.4030 -1.82%
2013-12-19 0 0.550 0.530 0.550 0.530 0.560 460,000 248,800 0.5409 0.416 0.401 0.416 0.401 0.423 608,445 0.4089 1.85%
2013-12-18 0 0.540 0.530 0.550 0.530 0.540 770,000 416,200 0.5405 0.408 0.401 0.416 0.401 0.408 1,018,483 0.4086 -1.82%
2013-12-17 0 0.550 0.540 0.550 0.540 0.550 180,000 97,700 0.5428 0.416 0.408 0.416 0.408 0.416 238,087 0.4104 0.00%
2013-12-16 0 0.550 0.540 0.560 0.540 0.550 450,000 245,800 0.5462 0.416 0.408 0.423 0.408 0.416 595,218 0.4130 -1.79%
2013-12-13 0 0.560 0.550 0.570 0.550 0.560 420,000 234,700 0.5588 0.423 0.416 0.431 0.416 0.423 555,536 0.4225 3.70%
2013-12-12 0 0.540 0.540 0.560 0.540 0.540 560,000 302,400 0.5400 0.408 0.408 0.423 0.408 0.408 740,715 0.4083 -1.82%
2013-12-11 0 0.550 0.550 0.560 0.550 0.580 1,030,000 581,700 0.5648 0.416 0.416 0.423 0.416 0.438 1,362,387 0.4270 -5.17%
2013-12-10 0 0.580 0.570 0.590 0.580 0.580 50,000 29,000 0.5800 0.438 0.431 0.446 0.438 0.438 66,135 0.4385 1.75%
2013-12-09 0 0.570 0.570 0.590 0.570 0.580 510,000 295,700 0.5798 0.431 0.431 0.446 0.431 0.438 674,580 0.4383 -1.72%
2013-12-06 0 0.580 0.570 0.590 0.580 0.580 840,000 487,200 0.5800 0.438 0.431 0.446 0.438 0.438 1,111,073 0.4385 0.00%
2013-12-05 0 0.580 0.580 0.590 0.580 0.600 400,000 235,500 0.5888 0.438 0.438 0.446 0.438 0.454 529,082 0.4451 -1.69%
2013-12-04 0 0.590 0.580 0.590 0.580 0.610 2,070,000 1,212,900 0.5859 0.446 0.438 0.446 0.438 0.461 2,738,001 0.4430 -3.28%
2013-12-03 0 0.610 0.600 0.610 0.590 0.610 1,250,000 752,000 0.6016 0.461 0.454 0.461 0.446 0.461 1,653,382 0.4548 3.39%
2013-12-02 0 0.590 0.580 0.590 0.580 0.590 606,666 357,232 0.5888 0.446 0.438 0.446 0.438 0.446 802,441 0.4452 -1.67%
2013-11-29 0 0.600 0.590 0.610 0.600 0.610 570,000 344,500 0.6044 0.454 0.446 0.461 0.454 0.461 753,942 0.4569 0.00%
2013-11-28 0 0.600 0.600 0.610 0.570 0.610 3,124,000 1,863,600 0.5965 0.454 0.454 0.461 0.431 0.461 4,132,132 0.4510 5.26%
2013-11-27 0 0.570 0.560 0.570 0.560 0.570 440,000 250,600 0.5695 0.431 0.423 0.431 0.423 0.431 581,990 0.4306 0.00%
2013-11-26 0 0.570 0.560 0.570 0.550 0.570 1,073,750 597,787 0.5567 0.431 0.423 0.431 0.416 0.431 1,420,255 0.4209 0.00%
2013-11-25 0 0.570 0.560 0.570 0.560 0.610 1,450,000 836,000 0.5766 0.431 0.423 0.431 0.423 0.461 1,917,923 0.4359 -3.39%
2013-11-22 0 0.590 0.580 0.590 0.560 0.600 1,810,000 1,061,800 0.5866 0.446 0.438 0.446 0.423 0.454 2,394,097 0.4435 7.27%
2013-11-21 0 0.550 0.550 0.580 0.550 0.570 200,000 110,600 0.5530 0.416 0.416 0.438 0.416 0.431 264,541 0.4181 0.00%
2013-11-20 0 0.550 0.550 0.580 0.550 0.550 160,000 88,000 0.5500 0.416 0.416 0.438 0.416 0.416 211,633 0.4158 0.00%
2013-11-19 0 0.550 0.550 0.580 0.550 0.570 450,000 250,200 0.5560 0.416 0.416 0.438 0.416 0.431 595,218 0.4204 -5.17%
2013-11-18 0 0.580 0.570 0.600 0.570 0.600 1,000,000 586,800 0.5868 0.438 0.431 0.454 0.431 0.454 1,322,706 0.4436 0.00%
2013-11-15 0 0.580 0.570 0.580 0.570 0.590 600,000 344,900 0.5748 0.438 0.431 0.438 0.431 0.446 793,623 0.4346 -1.69%
2013-11-14 0 0.590 0.570 0.590 0.570 0.590 610,000 354,300 0.5808 0.446 0.431 0.446 0.431 0.446 806,850 0.4391 0.00%
2013-11-13 0 0.590 0.580 0.590 0.560 0.600 1,600,000 934,900 0.5843 0.446 0.438 0.446 0.423 0.454 2,116,329 0.4418 1.72%
2013-11-12 0 0.580 0.570 0.580 0.550 0.580 920,000 516,800 0.5617 0.438 0.431 0.438 0.416 0.438 1,216,889 0.4247 1.75%
2013-11-11 0 0.570 0.560 0.580 0.560 0.680 4,640,000 2,833,200 0.6106 0.431 0.423 0.438 0.423 0.514 6,137,354 0.4616 -8.06%
2013-11-08 0 0.620 0.610 0.620 0.580 0.630 7,230,000 4,414,200 0.6105 0.469 0.461 0.469 0.438 0.476 9,563,161 0.4616 6.90%
2013-11-07 0 0.580 0.580 0.590 0.540 0.610 4,520,000 2,617,600 0.5791 0.438 0.438 0.446 0.408 0.461 5,978,629 0.4378 9.43%
2013-11-06 0 0.530 0.510 0.540 0.510 0.530 200,000 104,300 0.5215 0.401 0.386 0.408 0.386 0.401 264,541 0.3943 0.00%
2013-11-05 0 0.530 0.510 0.540 0.520 0.530 230,000 120,400 0.5235 0.401 0.386 0.408 0.393 0.401 304,222 0.3958 -1.85%
2013-11-04 0 0.540 0.530 0.540 0.550 0.550 270,000 148,500 0.5500 0.408 0.401 0.408 0.416 0.416 357,131 0.4158 1.89%
2013-11-01 0 0.530 0.530 0.550 0.520 0.540 220,000 116,700 0.5305 0.401 0.401 0.416 0.393 0.408 290,995 0.4010 0.00%
2013-10-31 0 0.530 0.530 0.540 0.530 0.560 590,000 326,000 0.5525 0.401 0.401 0.408 0.401 0.423 780,396 0.4177 0.00%
2013-10-30 0 0.530 0.510 0.550 - - 0 0 - 0.401 0.386 0.416 - - 0 - 0.00%
2013-10-29 0 0.530 0.520 0.540 0.500 0.550 600,000 315,200 0.5253 0.401 0.393 0.408 0.378 0.416 793,623 0.3972 6.00%
2013-10-28 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 0.378 0.378 0.386 0.378 0.378 264,541 0.3780 0.00%
2013-10-25 0 0.500 0.500 0.520 0.500 0.510 120,000 61,000 0.5083 0.378 0.378 0.393 0.378 0.386 158,725 0.3843 -1.96%
2013-10-24 0 0.510 0.500 0.520 0.500 0.510 110,000 55,400 0.5036 0.386 0.378 0.393 0.378 0.386 145,498 0.3808 -1.92%
2013-10-23 0 0.520 0.510 0.520 0.500 0.520 300,000 151,800 0.5060 0.393 0.386 0.393 0.378 0.393 396,812 0.3825 -1.89%
2013-10-22 0 0.530 0.510 0.530 0.510 0.550 70,000 36,600 0.5229 0.401 0.386 0.401 0.386 0.416 92,589 0.3953 3.92%
2013-10-21 0 0.510 0.510 0.530 0.510 0.550 510,000 276,900 0.5429 0.386 0.386 0.401 0.386 0.416 674,580 0.4105 0.00%
2013-10-18 0 0.510 0.510 0.520 0.500 0.530 178,333 92,283 0.5175 0.386 0.386 0.393 0.378 0.401 235,882 0.3912 -1.92%
2013-10-17 0 0.520 0.510 0.520 0.495 0.590 2,000,000 1,060,300 0.5302 0.393 0.386 0.393 0.374 0.446 2,645,411 0.4008 4.00%
2013-10-16 0 0.500 0.490 0.510 0.490 0.500 410,000 201,900 0.4924 0.378 0.370 0.386 0.370 0.378 542,309 0.3723 0.00%
2013-10-15 0 0.500 0.490 0.500 0.500 0.510 50,000 25,100 0.5020 0.378 0.370 0.378 0.378 0.386 66,135 0.3795 0.00%
2013-10-11 0 0.500 0.500 0.510 0.495 0.500 530,000 264,850 0.4997 0.378 0.378 0.386 0.374 0.378 701,034 0.3778 0.00%
2013-10-10 0 0.500 0.495 0.510 0.500 0.510 340,000 171,100 0.5032 0.378 0.374 0.386 0.378 0.386 449,720 0.3805 -5.66%
2013-10-09 0 0.530 0.510 0.530 0.510 0.530 110,000 58,100 0.5282 0.401 0.386 0.401 0.386 0.401 145,498 0.3993 0.00%
2013-10-08 0 0.530 0.520 0.540 0.485 0.540 2,670,000 1,344,450 0.5035 0.401 0.393 0.408 0.367 0.408 3,531,624 0.3807 8.16%
2013-10-07 0 0.490 0.485 0.495 - - 0 0 - 0.370 0.367 0.374 - - 0 - 0.00%
2013-10-04 0 0.490 0.475 0.520 - - 0 0 - 0.370 0.359 0.393 - - 0 - 0.00%
2013-10-03 0 0.490 0.475 0.495 0.490 0.490 20,000 9,800 0.4900 0.370 0.359 0.374 0.370 0.370 26,454 0.3705 0.00%
2013-10-02 0 0.490 0.480 0.490 0.490 0.490 160,000 78,400 0.4900 0.370 0.363 0.370 0.370 0.370 211,633 0.3705 0.00%
2013-09-30 0 0.490 0.475 0.500 - - 0 0 - 0.370 0.359 0.378 - - 0 - 0.00%
2013-09-27 0 0.490 0.475 0.500 0.470 0.490 50,000 23,800 0.4760 0.370 0.359 0.378 0.355 0.370 66,135 0.3599 1.03%
2013-09-26 0 0.485 0.475 0.500 0.485 0.485 1,010,000 489,850 0.4850 0.367 0.359 0.378 0.367 0.367 1,335,933 0.3667 -2.02%
2013-09-25 0 0.495 0.475 0.500 0.495 0.495 70,000 34,650 0.4950 0.374 0.359 0.378 0.374 0.374 92,589 0.3742 -1.00%
2013-09-24 0 0.500 0.480 0.510 - - 0 0 - 0.378 0.363 0.386 - - 0 - 0.00%
2013-09-23 0 0.500 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.378 0.363 0.386 0.386 0.386 26,454 0.3856 0.00%
2013-09-19 0 0.500 0.495 0.510 0.500 0.500 150,000 75,000 0.5000 0.378 0.374 0.386 0.378 0.378 198,406 0.3780 1.01%
2013-09-18 0 0.495 0.495 0.510 0.495 0.500 130,000 64,850 0.4988 0.374 0.374 0.386 0.374 0.378 171,952 0.3771 -1.00%
2013-09-17 0 0.500 0.490 0.500 0.495 0.500 150,000 74,500 0.4967 0.378 0.370 0.378 0.374 0.378 198,406 0.3755 2.04%
2013-09-16 0 0.490 0.490 0.495 0.475 0.490 250,000 122,350 0.4894 0.370 0.370 0.374 0.359 0.370 330,676 0.3700 4.26%
2013-09-13 0 0.470 0.470 0.480 0.470 0.470 40,000 18,800 0.4700 0.355 0.355 0.363 0.355 0.355 52,908 0.3553 -4.08%
2013-09-12 0 0.490 0.470 0.490 - - 40,000 19,600 0.4900 0.370 0.355 0.370 - - 52,908 0.3705 0.00%
2013-09-11 0 0.490 0.475 0.490 - - 0 0 - 0.370 0.359 0.370 - - 0 - 0.00%
2013-09-10 0 0.490 0.470 0.490 0.475 0.490 160,000 77,500 0.4844 0.370 0.355 0.370 0.359 0.370 211,633 0.3662 0.00%
2013-09-09 0 0.490 0.475 0.495 - - 0 0 - 0.370 0.359 0.374 - - 0 - 0.00%
2013-09-06 0 0.490 0.470 0.500 0.460 0.490 220,000 102,900 0.4677 0.370 0.355 0.378 0.348 0.370 290,995 0.3536 4.26%
2013-09-05 0 0.470 0.460 0.500 0.470 0.470 20,000 9,400 0.4700 0.355 0.348 0.378 0.355 0.355 26,454 0.3553 0.00%
2013-09-04 0 0.470 0.470 0.490 0.470 0.470 10,000 4,700 0.4700 0.355 0.355 0.370 0.355 0.355 13,227 0.3553 -4.08%
2013-09-03 0 0.490 0.475 0.490 - - 0 0 - 0.370 0.359 0.370 - - 0 - 0.00%
2013-09-02 0 0.490 0.470 0.490 0.490 0.490 50,000 24,600 0.4920 0.370 0.355 0.370 0.370 0.370 66,135 0.3720 2.08%
2013-08-30 0 0.480 0.470 0.485 0.460 0.480 163,750 77,650 0.4742 0.363 0.355 0.367 0.348 0.363 216,593 0.3585 1.05%
2013-08-29 0 0.475 0.465 0.485 - - 0 0 - 0.359 0.352 0.367 - - 0 - 0.00%
2013-08-28 0 0.475 0.460 0.485 - - 0 0 - 0.359 0.348 0.367 - - 0 - 0.00%
2013-08-27 0 0.475 0.460 0.485 0.460 0.475 220,000 101,900 0.4632 0.359 0.348 0.367 0.348 0.359 290,995 0.3502 2.15%
2013-08-26 0 0.465 0.460 0.500 - - 0 0 - 0.352 0.348 0.378 - - 0 - 0.00%
2013-08-23 0 0.465 0.465 0.490 0.465 0.470 40,000 18,700 0.4675 0.352 0.352 0.370 0.352 0.355 52,908 0.3534 -3.12%
2013-08-22 0 0.480 0.470 0.495 0.480 0.480 180,000 86,400 0.4800 0.363 0.355 0.374 0.363 0.363 238,087 0.3629 1.05%
2013-08-21 0 0.475 0.470 0.475 0.480 0.480 60,000 28,800 0.4800 0.359 0.355 0.359 0.363 0.363 79,362 0.3629 -1.04%
2013-08-20 0 0.480 0.480 0.500 0.480 0.490 60,000 29,300 0.4883 0.363 0.363 0.378 0.363 0.370 79,362 0.3692 -4.00%
2013-08-19 0 0.500 0.480 0.500 - - 0 0 - 0.378 0.363 0.378 - - 0 - 0.00%
2013-08-16 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.378 0.370 0.378 0.378 0.378 26,454 0.3780 0.00%
2013-08-15 0 0.500 0.490 0.500 0.500 0.520 50,000 25,400 0.5080 0.378 0.370 0.378 0.378 0.393 66,135 0.3841 2.04%
2013-08-13 0 0.490 0.490 0.500 0.490 0.490 30,000 14,700 0.4900 0.370 0.370 0.378 0.370 0.370 39,681 0.3705 -3.92%
2013-08-12 0 0.510 0.490 0.510 0.520 0.520 20,000 10,400 0.5200 0.386 0.370 0.386 0.393 0.393 26,454 0.3931 4.08%
2013-08-09 0 0.490 0.490 0.510 0.490 0.490 80,000 39,200 0.4900 0.370 0.370 0.386 0.370 0.370 105,816 0.3705 -2.00%
2013-08-08 0 0.500 0.490 0.510 - - 0 0 - 0.378 0.370 0.386 - - 0 - 0.00%
2013-08-07 0 0.500 0.490 0.530 - - 0 0 - 0.378 0.370 0.401 - - 0 - 0.00%
2013-08-06 0 0.500 0.500 0.520 0.490 0.500 50,000 24,700 0.4940 0.378 0.378 0.393 0.370 0.378 66,135 0.3735 2.04%
2013-08-05 0 0.490 0.490 0.510 0.480 0.490 110,000 53,400 0.4855 0.370 0.370 0.386 0.363 0.370 145,498 0.3670 -3.92%
2013-08-02 0 0.510 0.490 0.530 - - 0 0 - 0.386 0.370 0.401 - - 0 - 0.00%
2013-08-01 0 0.510 0.485 0.520 0.520 0.520 10,000 5,200 0.5200 0.386 0.367 0.393 0.393 0.393 13,227 0.3931 0.00%
2013-07-31 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 0.386 0.378 0.386 0.386 0.386 39,681 0.3856 -1.92%
2013-07-30 0 0.520 0.510 0.530 0.510 0.530 1,190,000 607,300 0.5103 0.393 0.386 0.401 0.386 0.401 1,574,020 0.3858 4.00%
2013-07-29 0 0.500 0.490 0.520 - - 0 0 - 0.378 0.370 0.393 - - 0 - 0.00%
2013-07-26 0 0.500 0.490 0.520 - - 0 0 - 0.378 0.370 0.393 - - 0 - 0.00%
2013-07-25 0 0.500 0.490 0.520 0.500 0.500 80,000 40,000 0.5000 0.378 0.370 0.393 0.378 0.378 105,816 0.3780 0.00%
2013-07-24 0 0.500 0.500 0.510 - - 0 0 - 0.378 0.378 0.386 - - 0 - 0.00%
2013-07-23 0 0.500 0.495 0.520 - - 0 0 - 0.378 0.374 0.393 - - 0 - 0.00%
2013-07-22 0 0.500 0.495 0.520 0.500 0.500 90,000 45,000 0.5000 0.378 0.374 0.393 0.378 0.378 119,044 0.3780 0.00%
2013-07-19 0 0.500 0.500 0.520 0.500 0.500 90,000 45,000 0.5000 0.378 0.378 0.393 0.378 0.378 119,044 0.3780 0.00%
2013-07-18 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.378 0.378 0.386 0.378 0.378 13,227 0.3780 -1.96%
2013-07-17 0 0.510 0.500 0.510 0.510 0.510 880,000 448,800 0.5100 0.386 0.378 0.386 0.386 0.386 1,163,981 0.3856 2.00%
2013-07-16 0 0.500 0.500 0.520 0.500 0.500 30,000 15,000 0.5000 0.378 0.378 0.393 0.378 0.378 39,681 0.3780 -1.96%
2013-07-15 0 0.510 0.510 0.520 0.500 0.510 70,000 35,400 0.5057 0.386 0.386 0.393 0.378 0.386 92,589 0.3823 0.00%
2013-07-12 0 0.510 0.500 0.520 0.495 0.510 60,000 29,950 0.4992 0.386 0.378 0.393 0.374 0.386 79,362 0.3774 -1.92%
2013-07-11 0 0.520 0.520 0.530 0.510 0.520 230,000 119,400 0.5191 0.393 0.393 0.401 0.386 0.393 304,222 0.3925 0.00%
2013-07-10 0 0.520 0.510 0.530 0.500 0.520 60,000 31,000 0.5167 0.393 0.386 0.401 0.378 0.393 79,362 0.3906 4.00%
2013-07-09 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.378 0.378 0.401 0.378 0.378 26,454 0.3780 -3.85%
2013-07-08 0 0.520 0.495 0.530 - - 0 0 - 0.393 0.374 0.401 - - 0 - 0.00%
2013-07-05 0 0.520 0.495 0.520 0.520 0.520 70,000 36,400 0.5200 0.393 0.374 0.393 0.393 0.393 92,589 0.3931 0.00%
2013-07-04 0 0.520 0.510 0.520 0.510 0.530 633,333 329,199 0.5198 0.393 0.386 0.393 0.386 0.401 837,713 0.3930 1.96%
2013-07-03 0 0.510 0.490 0.510 0.495 0.520 110,000 56,000 0.5091 0.386 0.370 0.386 0.374 0.393 145,498 0.3849 5.15%
2013-07-02 0 0.485 0.485 0.520 0.485 0.520 70,000 34,650 0.4950 0.367 0.367 0.393 0.367 0.393 92,589 0.3742 -3.00%
2013-06-28 0 0.500 0.465 0.510 0.495 0.520 1,120,000 562,250 0.5020 0.378 0.352 0.386 0.374 0.393 1,481,430 0.3795 3.09%
2013-06-27 0 0.485 0.450 0.490 0.470 0.485 410,000 195,800 0.4776 0.367 0.340 0.370 0.355 0.367 542,309 0.3610 2.11%
2013-06-26 0 0.475 0.475 0.500 0.450 0.465 50,000 22,700 0.4540 0.359 0.359 0.378 0.340 0.352 66,135 0.3432 4.40%
2013-06-25 0 0.455 0.455 0.510 0.450 0.460 260,000 118,650 0.4563 0.344 0.344 0.386 0.340 0.348 343,903 0.3450 -2.15%
2013-06-24 0 0.465 0.465 0.470 0.465 0.480 310,000 145,350 0.4689 0.352 0.352 0.355 0.352 0.363 410,039 0.3545 -4.12%
2013-06-21 0 0.485 0.450 0.510 - - 0 0 - 0.367 0.340 0.386 - - 0 - 0.00%
2013-06-20 0 0.485 0.485 0.490 0.485 0.485 40,000 19,400 0.4850 0.367 0.367 0.370 0.367 0.367 52,908 0.3667 -1.02%
2013-06-19 0 0.490 0.485 0.500 - - 0 0 - 0.370 0.367 0.378 - - 0 - 0.00%
2013-06-18 0 0.490 0.485 0.490 0.485 0.490 330,000 161,550 0.4895 0.370 0.367 0.370 0.367 0.370 436,493 0.3701 0.00%
2013-06-17 0 0.490 0.485 0.490 0.490 0.500 410,000 201,400 0.4912 0.370 0.367 0.370 0.370 0.378 542,309 0.3714 1.03%
2013-06-14 0 0.485 0.480 0.500 - - 0 0 - 0.367 0.363 0.378 - - 0 - 0.00%
2013-06-13 0 0.485 0.480 0.520 0.485 0.485 120,000 58,200 0.4850 0.367 0.363 0.393 0.367 0.367 158,725 0.3667 -1.02%
2013-06-11 0 0.490 0.485 0.510 0.485 0.490 80,000 38,850 0.4856 0.370 0.367 0.386 0.367 0.370 105,816 0.3671 1.03%
2013-06-10 0 0.485 0.485 0.510 - - 0 0 - 0.367 0.367 0.386 - - 0 - 0.00%
2013-06-07 0 0.485 0.485 0.500 0.480 0.495 150,000 73,450 0.4897 0.367 0.367 0.378 0.363 0.374 198,406 0.3702 2.11%
2013-06-06 0 0.475 0.465 0.490 - - 0 0 - 0.359 0.352 0.370 - - 0 - 0.00%
2013-06-05 0 0.475 0.465 0.490 - - 0 0 - 0.359 0.352 0.370 - - 0 - 0.00%
2013-06-04 0 0.475 0.470 0.485 - - 0 0 - 0.359 0.355 0.367 - - 0 - 0.00%
2013-06-03 0 0.475 0.470 0.495 - - 0 0 - 0.359 0.355 0.374 - - 0 - 0.00%
2013-05-31 0 0.475 0.475 0.490 0.475 0.475 310,000 147,250 0.4750 0.359 0.359 0.370 0.359 0.359 410,039 0.3591 0.00%
2013-05-30 0 0.475 0.475 0.495 0.475 0.480 160,000 76,300 0.4769 0.359 0.359 0.374 0.359 0.363 211,633 0.3605 -2.06%
2013-05-29 0 0.490 0.485 0.500 0.475 0.500 510,000 247,000 0.4843 0.367 0.363 0.374 0.355 0.374 681,534 0.3624 0.00%
2013-05-28 0 0.490 0.480 0.520 - - 0 0 - 0.367 0.359 0.389 - - 0 - 0.00%
2013-05-27 0 0.490 0.485 0.490 0.490 0.490 330,000 162,000 0.4909 0.367 0.363 0.367 0.367 0.367 440,993 0.3674 0.00%
2013-05-24 0 0.490 0.490 0.520 0.490 0.490 10,000 4,900 0.4900 0.367 0.367 0.389 0.367 0.367 13,363 0.3667 0.00%
2013-05-23 0 0.490 0.490 0.530 0.490 0.490 90,000 44,100 0.4900 0.367 0.367 0.397 0.367 0.367 120,271 0.3667 -1.01%
2013-05-22 0 0.495 0.495 0.500 - - 0 0 - 0.370 0.370 0.374 - - 0 - 0.00%
2013-05-21 0 0.495 0.490 0.510 0.495 0.495 50,000 24,750 0.4950 0.370 0.367 0.382 0.370 0.370 66,817 0.3704 -2.94%
2013-05-20 0 0.510 0.500 0.510 0.510 0.530 1,520,000 782,300 0.5147 0.382 0.374 0.382 0.382 0.397 2,031,239 0.3851 3.03%
2013-05-16 0 0.495 0.495 0.500 0.490 0.510 660,000 329,450 0.4992 0.370 0.370 0.374 0.367 0.382 881,986 0.3735 -1.00%
2013-05-15 0 0.500 0.490 0.510 0.490 0.500 160,000 79,900 0.4994 0.374 0.367 0.382 0.367 0.374 213,815 0.3737 0.00%
2013-05-14 0 0.500 0.490 0.510 0.500 0.500 30,000 15,000 0.5000 0.374 0.367 0.382 0.374 0.374 40,090 0.3742 2.04%
2013-05-13 0 0.490 0.490 0.510 - - 0 0 - 0.367 0.367 0.382 - - 0 - 0.00%
2013-05-10 0 0.490 0.490 0.510 0.490 0.500 70,000 34,400 0.4914 0.367 0.367 0.382 0.367 0.374 93,544 0.3677 -2.00%
2013-05-09 0 0.500 0.485 0.500 0.480 0.500 90,000 43,550 0.4839 0.374 0.363 0.374 0.359 0.374 120,271 0.3621 3.09%
2013-05-08 0 0.485 0.480 0.500 0.475 0.485 260,000 124,050 0.4771 0.363 0.359 0.374 0.355 0.363 347,449 0.3570 1.04%
2013-05-07 0 0.480 0.475 0.510 - - 0 0 - 0.359 0.355 0.382 - - 0 - 0.00%
2013-05-06 0 0.480 0.480 0.495 0.480 0.490 110,000 53,100 0.4827 0.359 0.359 0.370 0.359 0.367 146,998 0.3612 -2.04%
2013-05-03 0 0.490 0.490 0.500 0.480 0.500 130,000 63,700 0.4900 0.367 0.367 0.374 0.359 0.374 173,724 0.3667 0.00%
2013-05-02 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 0.367 0.359 0.367 0.367 0.367 13,363 0.3667 0.00%
2013-04-30 0 0.490 0.480 0.510 - - 0 0 - 0.367 0.359 0.382 - - 0 - 0.00%
2013-04-29 0 0.490 0.480 0.510 0.480 0.480 10,000 4,800 0.4800 0.367 0.359 0.382 0.359 0.359 13,363 0.3592 0.00%
2013-04-26 0 0.490 0.490 0.510 0.480 0.490 20,000 9,700 0.4850 0.367 0.367 0.382 0.359 0.367 26,727 0.3629 -3.92%
2013-04-25 0 0.510 0.480 0.530 0.500 0.510 290,000 146,600 0.5055 0.382 0.359 0.397 0.374 0.382 387,539 0.3783 2.00%
2013-04-24 0 0.500 0.470 0.500 0.500 0.510 120,000 61,000 0.5083 0.374 0.352 0.374 0.374 0.382 160,361 0.3804 4.17%
2013-04-23 0 0.480 0.480 0.490 0.480 0.480 100,000 48,000 0.4800 0.359 0.359 0.367 0.359 0.359 133,634 0.3592 -2.04%
2013-04-22 0 0.490 0.480 0.490 0.490 0.490 140,000 68,600 0.4900 0.367 0.359 0.367 0.367 0.367 187,088 0.3667 2.08%
2013-04-19 0 0.480 0.465 0.480 0.490 0.490 10,000 4,900 0.4900 0.359 0.348 0.359 0.367 0.367 13,363 0.3667 2.13%
2013-04-18 0 0.470 0.455 0.490 - - 0 0 - 0.352 0.340 0.367 - - 0 - 0.00%
2013-04-17 0 0.470 0.465 0.480 0.470 0.470 10,000 4,700 0.4700 0.352 0.348 0.359 0.352 0.352 13,363 0.3517 -1.05%
2013-04-16 0 0.475 0.475 0.485 0.460 0.465 1,050,000 488,000 0.4648 0.355 0.355 0.363 0.344 0.348 1,403,159 0.3478 0.00%
2013-04-15 0 0.475 0.465 0.500 0.475 0.475 170,000 80,750 0.4750 0.355 0.348 0.374 0.355 0.355 227,178 0.3554 -5.00%
2013-04-12 0 0.500 0.475 0.500 0.520 0.520 10,000 5,200 0.5200 0.374 0.355 0.374 0.389 0.389 13,363 0.3891 5.26%
2013-04-11 0 0.475 0.475 0.500 0.475 0.490 210,000 100,550 0.4788 0.355 0.355 0.374 0.355 0.367 280,632 0.3583 -3.06%
2013-04-10 0 0.490 0.480 0.490 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2013-04-09 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 0.367 0.359 0.367 0.367 0.367 13,363 0.3667 3.16%
2013-04-08 0 0.475 0.475 0.510 0.475 0.480 260,000 124,250 0.4779 0.355 0.355 0.382 0.355 0.359 347,449 0.3576 -3.06%
2013-04-05 0 0.490 0.480 0.490 0.480 0.490 200,000 97,000 0.4850 0.367 0.359 0.367 0.359 0.367 267,268 0.3629 0.00%
2013-04-03 0 0.490 0.490 0.530 0.490 0.490 20,000 9,800 0.4900 0.367 0.367 0.397 0.367 0.367 26,727 0.3667 0.00%
2013-04-02 0 0.490 0.490 0.520 0.490 0.490 180,000 88,200 0.4900 0.367 0.367 0.389 0.367 0.367 240,542 0.3667 0.00%
2013-03-28 0 0.490 0.485 0.520 - - 0 0 - 0.367 0.363 0.389 - - 0 - 0.00%
2013-03-27 0 0.490 0.490 0.500 0.490 0.500 20,000 9,900 0.4950 0.367 0.367 0.374 0.367 0.374 26,727 0.3704 -2.00%
2013-03-26 0 0.500 0.490 0.510 0.500 0.500 2,430,000 1,215,000 0.5000 0.374 0.367 0.382 0.374 0.374 3,247,310 0.3742 -1.96%
2013-03-25 0 0.510 0.490 0.510 0.485 0.510 80,000 39,900 0.4988 0.382 0.367 0.382 0.363 0.382 106,907 0.3732 4.08%
2013-03-22 0 0.490 0.490 0.510 0.490 0.500 60,000 29,600 0.4933 0.367 0.367 0.382 0.367 0.374 80,181 0.3692 -2.00%
2013-03-21 0 0.500 0.490 0.500 0.490 0.500 200,000 99,000 0.4950 0.374 0.367 0.374 0.367 0.374 267,268 0.3704 0.00%
2013-03-20 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.374 0.374 0.389 0.374 0.374 133,634 0.3742 2.04%
2013-03-19 0 0.490 0.490 0.520 0.480 0.510 340,000 168,500 0.4956 0.367 0.367 0.389 0.359 0.382 454,356 0.3709 2.08%
2013-03-18 0 0.480 0.480 0.520 0.480 0.500 230,000 114,700 0.4987 0.359 0.359 0.389 0.359 0.374 307,359 0.3732 -4.00%
2013-03-15 0 0.500 0.500 0.520 0.500 0.510 180,000 90,300 0.5017 0.374 0.374 0.389 0.374 0.382 240,542 0.3754 -1.96%
2013-03-14 0 0.510 0.500 0.510 0.510 0.510 120,000 61,200 0.5100 0.382 0.374 0.382 0.382 0.382 160,361 0.3816 2.00%
2013-03-13 0 0.500 0.500 0.520 0.500 0.530 145,000 74,850 0.5162 0.374 0.374 0.389 0.374 0.397 193,770 0.3863 -5.66%
2013-03-12 0 0.530 0.530 0.540 0.530 0.540 90,000 47,900 0.5322 0.397 0.397 0.404 0.397 0.404 120,271 0.3983 -5.36%
2013-03-11 0 0.560 0.530 0.560 0.540 0.560 80,000 44,100 0.5513 0.419 0.397 0.419 0.404 0.419 106,907 0.4125 3.70%
2013-03-08 0 0.540 0.530 0.540 0.520 0.540 290,000 153,600 0.5297 0.404 0.397 0.404 0.389 0.404 387,539 0.3963 0.00%
2013-03-07 0 0.540 0.520 0.550 - - 0 0 - 0.404 0.389 0.412 - - 0 - 0.00%
2013-03-06 0 0.540 0.520 0.540 0.530 0.540 220,000 117,800 0.5355 0.404 0.389 0.404 0.397 0.404 293,995 0.4007 0.00%
2013-03-05 0 0.540 0.520 0.550 0.540 0.540 660,000 356,400 0.5400 0.404 0.389 0.412 0.404 0.404 881,986 0.4041 0.00%
2013-03-04 0 0.540 0.530 0.540 0.540 0.540 30,000 16,200 0.5400 0.404 0.397 0.404 0.404 0.404 40,090 0.4041 -1.82%
2013-03-01 0 0.550 0.530 0.570 0.550 0.550 40,000 22,000 0.5500 0.412 0.397 0.427 0.412 0.412 53,454 0.4116 -1.79%
2013-02-28 0 0.560 0.550 0.580 0.560 0.560 100,000 56,000 0.5600 0.419 0.412 0.434 0.419 0.419 133,634 0.4191 3.70%
2013-02-27 0 0.540 0.530 0.550 0.530 0.540 5,040,000 2,526,400 0.5013 0.404 0.397 0.412 0.397 0.404 6,735,162 0.3751 -1.82%
2013-02-26 0 0.550 0.530 0.550 0.510 0.550 100,000 53,000 0.5300 0.412 0.397 0.412 0.382 0.412 133,634 0.3966 0.00%
2013-02-25 0 0.550 0.550 0.560 0.530 0.560 410,000 225,000 0.5488 0.412 0.412 0.419 0.397 0.419 547,900 0.4107 -5.17%
2013-02-22 0 0.580 0.560 0.580 0.560 0.600 130,000 75,200 0.5785 0.434 0.419 0.434 0.419 0.449 173,724 0.4329 0.00%
2013-02-21 0 0.580 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.434 0.419 0.434 0.434 0.434 40,090 0.4340 -1.69%
2013-02-20 0 0.590 0.570 0.590 - - 0 0 - 0.442 0.427 0.442 - - 0 - 0.00%
2013-02-19 0 0.590 0.580 0.600 0.570 0.610 400,000 234,000 0.5850 0.442 0.434 0.449 0.427 0.456 534,537 0.4378 -1.67%
2013-02-18 0 0.600 0.590 0.600 0.600 0.620 150,000 90,300 0.6020 0.449 0.442 0.449 0.449 0.464 200,451 0.4505 0.00%
2013-02-15 0 0.600 0.580 0.600 0.600 0.600 120,000 72,000 0.6000 0.449 0.434 0.449 0.449 0.449 160,361 0.4490 3.45%
2013-02-14 0 0.580 0.580 0.600 - - 0 0 - 0.434 0.434 0.449 - - 0 - 0.00%
2013-02-08 0 0.580 0.580 0.590 0.580 0.580 390,000 226,200 0.5800 0.434 0.434 0.442 0.434 0.434 521,173 0.4340 -1.69%
2013-02-07 0 0.590 0.580 0.600 0.590 0.590 110,000 64,900 0.5900 0.442 0.434 0.449 0.442 0.442 146,998 0.4415 -1.67%
2013-02-06 0 0.600 0.580 0.600 0.570 0.600 290,000 170,500 0.5879 0.449 0.434 0.449 0.427 0.449 387,539 0.4400 3.45%
2013-02-05 0 0.580 0.570 0.590 0.580 0.600 750,000 442,600 0.5901 0.434 0.427 0.442 0.434 0.449 1,002,256 0.4416 -3.33%
2013-02-04 0 0.600 0.570 0.600 0.600 0.600 110,000 66,000 0.6000 0.449 0.427 0.449 0.449 0.449 146,998 0.4490 1.69%
2013-02-01 0 0.590 0.590 0.600 0.590 0.590 145,000 85,350 0.5886 0.442 0.442 0.449 0.442 0.442 193,770 0.4405 0.00%
2013-01-31 0 0.590 0.570 0.600 0.590 0.590 110,000 64,900 0.5900 0.442 0.427 0.449 0.442 0.442 146,998 0.4415 0.00%
2013-01-30 0 0.590 0.570 0.590 0.570 0.590 490,000 283,600 0.5788 0.442 0.427 0.442 0.427 0.442 654,807 0.4331 3.51%
2013-01-29 0 0.570 0.560 0.580 0.560 0.590 337,500 191,675 0.5679 0.427 0.419 0.434 0.419 0.442 451,015 0.4250 -1.72%
2013-01-28 0 0.580 0.570 0.600 0.580 0.580 120,000 69,600 0.5800 0.434 0.427 0.449 0.434 0.434 160,361 0.4340 0.00%
2013-01-25 0 0.580 0.570 0.580 0.570 0.580 290,000 167,300 0.5769 0.434 0.427 0.434 0.427 0.434 387,539 0.4317 -1.69%
2013-01-24 0 0.590 0.580 0.600 0.590 0.600 250,000 148,400 0.5936 0.442 0.434 0.449 0.442 0.449 334,085 0.4442 1.72%
2013-01-23 0 0.580 0.580 0.600 0.580 0.590 290,000 169,500 0.5845 0.434 0.434 0.449 0.434 0.442 387,539 0.4374 -3.33%
2013-01-22 0 0.600 0.600 0.610 0.580 0.630 2,910,000 1,760,700 0.6051 0.449 0.449 0.456 0.434 0.471 3,888,754 0.4528 1.69%
2013-01-21 0 0.590 0.580 0.590 0.540 0.590 810,000 462,600 0.5711 0.442 0.434 0.442 0.404 0.442 1,082,437 0.4274 5.36%
2013-01-18 0 0.560 0.560 0.590 0.550 0.580 360,000 200,900 0.5581 0.419 0.419 0.442 0.412 0.434 481,083 0.4176 1.82%
2013-01-17 0 0.550 0.550 0.580 0.540 0.570 330,000 182,300 0.5524 0.412 0.412 0.434 0.404 0.427 440,993 0.4134 -1.79%
2013-01-16 0 0.560 0.560 0.580 0.560 0.570 190,000 108,200 0.5695 0.419 0.419 0.434 0.419 0.427 253,905 0.4261 -1.75%
2013-01-15 0 0.570 0.570 0.580 0.570 0.600 430,000 246,400 0.5730 0.427 0.427 0.434 0.427 0.449 574,627 0.4288 -5.00%
2013-01-14 0 0.600 0.580 0.600 0.580 0.600 60,000 35,000 0.5833 0.449 0.434 0.449 0.434 0.449 80,181 0.4365 1.69%
2013-01-11 0 0.590 0.570 0.590 0.600 0.600 40,000 24,000 0.6000 0.442 0.427 0.442 0.449 0.449 53,454 0.4490 -1.67%
2013-01-10 0 0.600 0.590 0.600 0.590 0.620 960,000 575,800 0.5998 0.449 0.442 0.449 0.442 0.464 1,282,888 0.4488 -3.23%
2013-01-09 0 0.620 0.610 0.620 0.540 0.620 2,230,000 1,321,800 0.5927 0.464 0.456 0.464 0.404 0.464 2,980,042 0.4436 12.73%
2013-01-08 0 0.550 0.550 0.560 0.540 0.580 1,346,490 748,869 0.5562 0.412 0.412 0.419 0.404 0.434 1,799,371 0.4162 -5.17%
2013-01-07 0 0.580 0.560 0.580 0.550 0.580 130,000 74,600 0.5738 0.434 0.419 0.434 0.412 0.434 173,724 0.4294 0.00%
2013-01-04 0 0.580 0.570 0.580 0.520 0.580 951,666 525,366 0.5520 0.434 0.427 0.434 0.389 0.434 1,271,751 0.4131 3.57%
2013-01-03 0 0.560 0.550 0.560 0.520 0.560 350,000 191,900 0.5483 0.419 0.412 0.419 0.389 0.419 467,720 0.4103 3.70%
2013-01-02 0 0.540 0.530 0.550 0.520 0.540 252,500 132,450 0.5246 0.404 0.397 0.412 0.389 0.404 337,426 0.3925 1.89%
2012-12-31 0 0.530 0.520 0.540 - - 0 0 - 0.397 0.389 0.404 - - 0 - 0.00%
2012-12-28 0 0.530 0.530 0.540 0.520 0.550 910,000 479,400 0.5268 0.397 0.397 0.404 0.389 0.412 1,216,071 0.3942 -3.64%
2012-12-27 0 0.550 0.550 0.560 0.550 0.560 100,000 55,500 0.5550 0.412 0.412 0.419 0.412 0.419 133,634 0.4153 -1.79%
2012-12-24 0 0.560 0.530 0.560 - - 0 0 - 0.419 0.397 0.419 - - 0 - 0.00%
2012-12-21 0 0.560 0.560 0.570 0.550 0.570 130,000 71,800 0.5523 0.419 0.419 0.427 0.412 0.427 173,724 0.4133 0.00%
2012-12-20 0 0.560 0.550 0.570 0.550 0.560 160,000 89,200 0.5575 0.419 0.412 0.427 0.412 0.419 213,815 0.4172 -1.75%
2012-12-19 0 0.570 0.550 0.570 0.540 0.570 140,000 78,200 0.5586 0.427 0.412 0.427 0.404 0.427 187,088 0.4180 0.00%
2012-12-18 0 0.570 0.540 0.580 0.570 0.570 200,000 114,000 0.5700 0.427 0.404 0.434 0.427 0.427 267,268 0.4265 3.64%
2012-12-17 0 0.550 0.540 0.570 0.550 0.580 70,000 38,800 0.5543 0.412 0.404 0.427 0.412 0.434 93,544 0.4148 -3.51%
2012-12-14 0 0.570 0.560 0.570 0.560 0.570 330,000 187,500 0.5682 0.427 0.419 0.427 0.419 0.427 440,993 0.4252 1.79%
2012-12-13 0 0.560 0.550 0.560 0.550 0.570 280,000 154,300 0.5511 0.419 0.412 0.419 0.412 0.427 374,176 0.4124 0.00%
2012-12-12 0 0.560 0.540 0.560 0.550 0.570 170,000 93,800 0.5518 0.419 0.404 0.419 0.412 0.427 227,178 0.4129 3.70%
2012-12-11 0 0.540 0.530 0.550 0.530 0.570 580,000 315,500 0.5440 0.404 0.397 0.412 0.397 0.427 775,078 0.4071 -6.90%
2012-12-10 0 0.580 0.550 0.580 0.560 0.600 400,000 226,600 0.5665 0.434 0.412 0.434 0.419 0.449 534,537 0.4239 5.45%
2012-12-07 0 0.550 0.530 0.550 0.530 0.570 310,000 169,700 0.5474 0.412 0.397 0.412 0.397 0.427 414,266 0.4096 3.77%
2012-12-06 0 0.530 0.520 0.560 0.530 0.540 181,666 96,533 0.5314 0.397 0.389 0.419 0.397 0.404 242,768 0.3976 1.92%
2012-12-05 0 0.520 0.520 0.560 0.500 0.550 1,050,000 554,500 0.5281 0.389 0.389 0.419 0.374 0.412 1,403,159 0.3952 -10.34%
2012-12-04 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 0.434 0.419 0.434 0.434 0.434 13,363 0.4340 1.75%
2012-12-03 0 0.570 0.560 0.570 - - 0 0 - 0.427 0.419 0.427 - - 0 - -1.72%
2012-11-30 0 0.580 0.560 0.580 0.580 0.600 490,000 290,000 0.5918 0.434 0.419 0.434 0.434 0.449 654,807 0.4429 1.75%
2012-11-29 0 0.570 0.540 0.570 - - 0 0 - 0.427 0.404 0.427 - - 0 - 0.00%
2012-11-28 0 0.570 0.530 0.570 0.570 0.580 110,000 62,800 0.5709 0.427 0.397 0.427 0.427 0.434 146,998 0.4272 -3.39%
2012-11-27 0 0.590 0.570 0.590 0.580 0.600 130,000 75,900 0.5838 0.442 0.427 0.442 0.434 0.449 173,724 0.4369 1.72%
2012-11-26 0 0.580 0.570 0.590 0.540 0.610 600,000 341,300 0.5688 0.434 0.427 0.442 0.404 0.456 801,805 0.4257 7.41%
2012-11-23 0 0.540 0.520 0.540 0.530 0.540 60,000 31,900 0.5317 0.404 0.389 0.404 0.397 0.404 80,181 0.3979 0.00%
2012-11-22 0 0.540 0.520 0.540 - - 0 0 - 0.404 0.389 0.404 - - 0 - 0.00%
2012-11-21 0 0.540 0.520 0.540 - - 0 0 - 0.404 0.389 0.404 - - 0 - 0.00%
2012-11-20 0 0.540 0.520 0.540 0.520 0.540 70,000 37,600 0.5371 0.404 0.389 0.404 0.389 0.404 93,544 0.4020 0.00%
2012-11-19 0 0.540 0.520 0.540 0.530 0.550 150,000 81,600 0.5440 0.404 0.389 0.404 0.397 0.412 200,451 0.4071 1.89%
2012-11-16 0 0.530 0.510 0.530 - - 0 0 - 0.397 0.382 0.397 - - 0 - 0.00%
2012-11-15 0 0.530 0.510 0.530 - - 0 0 - 0.397 0.382 0.397 - - 0 - -1.85%
2012-11-14 0 0.540 0.520 0.540 0.520 0.550 100,000 53,000 0.5300 0.404 0.389 0.404 0.389 0.412 133,634 0.3966 1.89%
2012-11-13 0 0.530 0.510 0.540 0.510 0.530 150,000 79,100 0.5273 0.397 0.382 0.404 0.382 0.397 200,451 0.3946 -1.85%
2012-11-12 0 0.540 0.500 0.540 0.530 0.540 20,000 10,700 0.5350 0.404 0.374 0.404 0.397 0.404 26,727 0.4003 8.00%
2012-11-09 0 0.500 0.500 0.520 0.485 0.520 250,000 125,400 0.5016 0.374 0.374 0.389 0.363 0.389 334,085 0.3754 -7.41%
2012-11-08 0 0.540 0.520 0.550 - - 0 0 - 0.404 0.389 0.412 - - 0 - 0.00%
2012-11-07 0 0.540 0.520 0.540 0.560 0.560 10,000 5,600 0.5600 0.404 0.389 0.404 0.419 0.419 13,363 0.4191 -1.82%
2012-11-06 0 0.550 0.520 0.550 0.520 0.550 40,000 21,600 0.5400 0.412 0.389 0.412 0.389 0.412 53,454 0.4041 1.85%
2012-11-05 0 0.540 0.520 0.540 0.520 0.540 80,000 42,000 0.5250 0.404 0.389 0.404 0.389 0.404 106,907 0.3929 -1.82%
2012-11-02 0 0.550 0.520 0.550 0.540 0.560 340,000 188,400 0.5541 0.412 0.389 0.412 0.404 0.419 454,356 0.4147 0.00%
2012-11-01 0 0.550 0.530 0.550 0.510 0.550 220,000 118,600 0.5391 0.412 0.397 0.412 0.382 0.412 293,995 0.4034 10.00%
2012-10-31 0 0.500 0.500 0.520 0.500 0.540 80,000 41,200 0.5150 0.374 0.374 0.389 0.374 0.404 106,907 0.3854 -7.41%
2012-10-30 0 0.540 0.520 0.540 0.550 0.550 20,000 11,000 0.5500 0.404 0.389 0.404 0.412 0.412 26,727 0.4116 -1.82%
2012-10-29 0 0.550 0.520 0.550 0.495 0.550 610,000 317,350 0.5202 0.412 0.389 0.412 0.370 0.412 815,168 0.3893 11.11%
2012-10-26 0 0.495 0.485 0.495 0.495 0.500 140,000 69,350 0.4954 0.370 0.363 0.370 0.370 0.374 187,088 0.3707 -2.94%
2012-10-25 0 0.510 0.500 0.510 0.500 0.510 70,000 35,400 0.5057 0.382 0.374 0.382 0.374 0.382 93,544 0.3784 -1.92%
2012-10-24 0 0.520 0.510 0.530 0.510 0.520 40,000 20,500 0.5125 0.389 0.382 0.397 0.382 0.389 53,454 0.3835 1.96%
2012-10-22 0 0.510 0.500 0.520 0.510 0.520 140,000 71,500 0.5107 0.382 0.374 0.389 0.382 0.389 187,088 0.3822 2.00%
2012-10-19 0 0.500 0.490 0.500 0.490 0.500 110,000 54,900 0.4991 0.374 0.367 0.374 0.367 0.374 146,998 0.3735 -1.96%
2012-10-18 0 0.510 0.500 0.520 0.500 0.530 50,000 25,500 0.5100 0.382 0.374 0.389 0.374 0.397 66,817 0.3816 -3.77%
2012-10-17 0 0.530 0.510 0.530 0.475 0.530 280,000 140,450 0.5016 0.397 0.382 0.397 0.355 0.397 374,176 0.3754 3.92%
2012-10-16 0 0.510 0.490 0.510 0.490 0.510 230,000 114,150 0.4963 0.382 0.367 0.382 0.367 0.382 307,359 0.3714 -3.77%
2012-10-15 0 0.530 0.510 0.540 0.500 0.530 100,000 51,800 0.5180 0.397 0.382 0.404 0.374 0.397 133,634 0.3876 3.92%
2012-10-12 0 0.510 0.510 0.530 0.490 0.530 290,000 150,100 0.5176 0.382 0.382 0.397 0.367 0.397 387,539 0.3873 6.25%
2012-10-11 0 0.480 0.475 0.510 0.450 0.500 360,000 168,400 0.4678 0.359 0.355 0.382 0.337 0.374 481,083 0.3500 12.94%
2012-10-10 0 0.425 0.425 0.450 0.425 0.425 50,000 21,250 0.4250 0.318 0.318 0.337 0.318 0.318 66,817 0.3180 0.00%
2012-10-09 0 0.425 0.415 0.450 - - 0 0 - 0.318 0.311 0.337 - - 0 - 0.00%
2012-10-08 0 0.425 0.420 0.435 0.410 0.425 40,000 16,650 0.4163 0.318 0.314 0.326 0.307 0.318 53,454 0.3115 -5.56%
2012-10-05 0 0.450 0.425 0.450 0.450 0.450 50,000 22,500 0.4500 0.337 0.318 0.337 0.337 0.337 66,817 0.3367 0.00%
2012-10-04 0 0.450 0.420 0.470 0.450 0.450 130,000 58,300 0.4485 0.337 0.314 0.352 0.337 0.337 173,724 0.3356 0.00%
2012-10-03 0 0.450 0.410 0.450 0.450 0.450 40,000 18,000 0.4500 0.337 0.307 0.337 0.337 0.337 53,454 0.3367 0.00%
2012-09-28 0 0.450 0.430 0.450 - - 0 0 - 0.337 0.322 0.337 - - 0 - 0.00%
2012-09-27 0 0.450 0.420 0.450 0.450 0.450 322,723 145,225 0.4500 0.337 0.314 0.337 0.337 0.337 431,268 0.3367 0.00%
2012-09-26 0 0.450 0.435 0.470 0.450 0.450 143,211 64,444 0.4500 0.337 0.326 0.352 0.337 0.337 191,379 0.3367 0.00%
2012-09-25 0 0.450 0.435 0.455 0.440 0.450 20,000 8,900 0.4450 0.337 0.326 0.340 0.329 0.337 26,727 0.3330 0.00%
2012-09-24 0 0.450 0.435 0.450 0.435 0.450 318,736 140,231 0.4400 0.337 0.326 0.337 0.326 0.337 425,940 0.3292 0.00%
2012-09-21 0 0.450 0.440 0.450 0.445 0.450 547,213 243,798 0.4455 0.337 0.329 0.337 0.333 0.337 731,264 0.3334 2.27%
2012-09-20 0 0.440 0.440 0.450 0.440 0.450 140,000 62,050 0.4432 0.329 0.329 0.337 0.329 0.337 187,088 0.3317 -1.12%
2012-09-19 0 0.445 0.410 0.445 0.445 0.445 20,000 8,900 0.4450 0.333 0.307 0.333 0.333 0.333 26,727 0.3330 9.88%
2012-09-18 0 0.405 0.405 0.420 0.400 0.400 10,000 4,000 0.4000 0.303 0.303 0.314 0.299 0.299 13,363 0.2993 1.25%
2012-09-17 0 0.400 0.390 0.420 0.400 0.420 30,000 12,400 0.4133 0.299 0.292 0.314 0.299 0.314 40,090 0.3093 0.00%
2012-09-14 0 0.400 0.390 0.420 0.390 0.400 100,000 39,900 0.3990 0.299 0.292 0.314 0.292 0.299 133,634 0.2986 2.56%
2012-09-13 0 0.390 0.380 0.400 0.390 0.390 170,000 66,300 0.3900 0.292 0.284 0.299 0.292 0.292 227,178 0.2918 0.00%
2012-09-12 0 0.390 0.390 0.405 0.390 0.400 113,750 45,400 0.3991 0.292 0.292 0.303 0.292 0.299 152,009 0.2987 0.00%
2012-09-11 0 0.390 0.390 0.405 0.380 0.410 200,000 79,000 0.3950 0.292 0.292 0.303 0.284 0.307 267,268 0.2956 0.00%
2012-09-10 0 0.390 0.380 0.400 0.390 0.390 80,000 31,200 0.3900 0.292 0.284 0.299 0.292 0.292 106,907 0.2918 -2.50%
2012-09-07 0 0.400 0.380 0.400 0.385 0.410 130,000 51,300 0.3946 0.299 0.284 0.299 0.288 0.307 173,724 0.2953 5.26%
2012-09-06 0 0.380 0.370 0.410 0.375 0.380 300,000 112,600 0.3753 0.284 0.277 0.307 0.281 0.284 400,903 0.2809 -1.30%
2012-09-05 0 0.385 0.375 0.390 0.350 0.385 271,667 101,083 0.3721 0.288 0.281 0.292 0.262 0.288 363,040 0.2784 0.00%
2012-09-04 0 0.385 0.385 0.395 0.375 0.385 50,000 18,950 0.3790 0.288 0.288 0.296 0.281 0.288 66,817 0.2836 -3.75%
2012-09-03 0 0.400 0.380 0.440 0.400 0.400 30,000 12,000 0.4000 0.299 0.284 0.329 0.299 0.299 40,090 0.2993 0.00%
2012-08-31 0 0.400 0.395 0.430 0.350 0.400 40,000 15,000 0.3750 0.299 0.296 0.322 0.262 0.299 53,454 0.2806 -4.76%
2012-08-30 0 0.420 0.385 0.440 - - 0 0 - 0.314 0.288 0.329 - - 0 - 0.00%
2012-08-29 0 0.420 0.410 0.440 - - 0 0 - 0.314 0.307 0.329 - - 0 - 0.00%
2012-08-28 0 0.420 0.365 0.420 0.420 0.420 220,000 92,400 0.4200 0.314 0.273 0.314 0.314 0.314 293,995 0.3143 0.00%
2012-08-27 0 0.420 0.405 0.420 0.420 0.420 30,000 12,600 0.4200 0.314 0.303 0.314 0.314 0.314 40,090 0.3143 -2.33%
2012-08-24 0 0.430 0.410 0.435 - - 20,000 8,600 0.4300 0.322 0.307 0.326 - - 26,727 0.3218 0.00%
2012-08-23 0 0.430 0.430 0.470 0.430 0.460 40,000 17,500 0.4375 0.322 0.322 0.352 0.322 0.344 53,454 0.3274 -2.27%
2012-08-22 0 0.440 0.405 0.440 - - 0 0 - 0.329 0.303 0.329 - - 0 - -2.22%
2012-08-21 0 0.450 0.415 0.455 - - 0 0 - 0.337 0.311 0.340 - - 0 - 0.00%
2012-08-20 0 0.450 0.410 0.450 0.405 0.450 40,000 16,950 0.4238 0.337 0.307 0.337 0.303 0.337 53,454 0.3171 3.45%
2012-08-17 0 0.435 0.410 0.440 - - 0 0 - 0.326 0.307 0.329 - - 0 - 0.00%
2012-08-16 0 0.435 0.415 0.435 - - 0 0 - 0.326 0.311 0.326 - - 0 - 0.00%
2012-08-15 0 0.435 0.415 0.435 - - 0 0 - 0.326 0.311 0.326 - - 0 - 0.00%
2012-08-14 0 0.435 0.415 0.435 - - 0 0 - 0.326 0.311 0.326 - - 0 - 0.00%
2012-08-13 0 0.435 0.425 0.450 - - 0 0 - 0.326 0.318 0.337 - - 0 - 0.00%
2012-08-10 0 0.435 0.420 0.490 - - 0 0 - 0.326 0.314 0.367 - - 0 - 0.00%
2012-08-09 0 0.435 0.425 0.490 0.435 0.435 10,000 4,350 0.4350 0.326 0.318 0.367 0.326 0.326 13,363 0.3255 0.00%
2012-08-08 0 0.435 0.435 0.470 - - 0 0 - 0.326 0.326 0.352 - - 0 - 0.00%
2012-08-07 0 0.435 0.410 0.470 - - 1,666 649 0.3896 0.326 0.307 0.352 - - 2,226 0.2915 0.00%
2012-08-06 0 0.435 0.410 0.450 - - 0 0 - 0.326 0.307 0.337 - - 0 - 0.00%
2012-08-03 0 0.435 0.395 0.480 - - 0 0 - 0.326 0.296 0.359 - - 0 - 0.00%
2012-08-02 0 0.435 0.405 0.435 - - 0 0 - 0.326 0.303 0.326 - - 0 - 0.00%
2012-08-01 0 0.435 0.435 0.460 0.435 0.435 20,000 8,700 0.4350 0.326 0.326 0.344 0.326 0.326 26,727 0.3255 2.35%
2012-07-31 0 0.425 0.425 0.430 0.400 0.430 40,000 16,900 0.4225 0.318 0.318 0.322 0.299 0.322 53,454 0.3162 -1.16%
2012-07-30 0 0.430 0.410 0.480 - - 0 0 - 0.322 0.307 0.359 - - 0 - 0.00%
2012-07-27 0 0.430 0.385 0.480 - - 0 0 - 0.322 0.288 0.359 - - 0 - 0.00%
2012-07-26 0 0.430 0.410 0.475 - - 0 0 - 0.322 0.307 0.355 - - 0 - 0.00%
2012-07-25 0 0.430 0.430 0.445 0.420 0.420 20,000 8,400 0.4200 0.322 0.322 0.333 0.314 0.314 26,727 0.3143 -4.44%
2012-07-24 0 0.450 0.425 0.490 - - 0 0 - 0.337 0.318 0.367 - - 0 - 0.00%
2012-07-23 0 0.450 0.425 0.450 0.450 0.455 120,000 54,050 0.4504 0.337 0.318 0.337 0.337 0.340 160,361 0.3371 1.12%
2012-07-20 0 0.445 0.425 0.460 - - 0 0 - 0.333 0.318 0.344 - - 0 - 0.00%
2012-07-19 0 0.445 0.430 0.460 - - 0 0 - 0.333 0.322 0.344 - - 0 - 0.00%
2012-07-18 0 0.445 0.425 0.460 - - 0 0 - 0.333 0.318 0.344 - - 0 - 0.00%
2012-07-17 0 0.445 0.425 0.470 0.425 0.445 20,000 8,700 0.4350 0.333 0.318 0.352 0.318 0.333 26,727 0.3255 1.14%
2012-07-16 0 0.440 0.410 0.480 - - 0 0 - 0.329 0.307 0.359 - - 0 - 0.00%
2012-07-13 0 0.440 0.435 0.470 - - 0 0 - 0.329 0.326 0.352 - - 0 - 0.00%
2012-07-12 0 0.440 0.440 0.460 0.435 0.435 20,000 8,700 0.4350 0.329 0.329 0.344 0.326 0.326 26,727 0.3255 -2.22%
2012-07-11 0 0.450 0.430 0.470 0.450 0.450 20,000 9,000 0.4500 0.337 0.322 0.352 0.337 0.337 26,727 0.3367 0.00%
2012-07-10 0 0.450 0.450 0.470 0.450 0.450 50,000 22,300 0.4460 0.337 0.337 0.352 0.337 0.337 66,817 0.3337 0.00%
2012-07-09 0 0.450 0.450 0.465 0.450 0.450 120,000 54,000 0.4500 0.337 0.337 0.348 0.337 0.337 160,361 0.3367 0.00%
2012-07-06 0 0.450 0.445 0.465 - - 0 0 - 0.337 0.333 0.348 - - 0 - 0.00%
2012-07-05 0 0.450 0.440 0.470 - - 0 0 - 0.337 0.329 0.352 - - 0 - 0.00%
2012-07-04 0 0.450 0.450 0.470 0.440 0.455 120,000 53,850 0.4488 0.337 0.337 0.352 0.329 0.340 160,361 0.3358 -2.17%
2012-07-03 0 0.460 0.460 0.475 0.460 0.465 130,000 59,900 0.4608 0.344 0.344 0.355 0.344 0.348 173,724 0.3448 -5.15%
2012-06-29 0 0.485 0.485 0.495 0.485 0.485 10,000 4,850 0.4850 0.363 0.363 0.370 0.363 0.363 13,363 0.3629 0.00%
2012-06-28 0 0.485 0.465 0.485 0.485 0.485 20,000 9,700 0.4850 0.363 0.348 0.363 0.363 0.363 26,727 0.3629 3.19%
2012-06-27 0 0.470 0.460 0.495 - - 0 0 - 0.352 0.344 0.370 - - 0 - 0.00%
2012-06-26 0 0.470 0.455 0.490 0.470 0.470 30,000 14,100 0.4700 0.352 0.340 0.367 0.352 0.352 40,090 0.3517 -2.08%
2012-06-25 0 0.480 0.480 0.490 0.480 0.490 220,000 107,600 0.4891 0.359 0.359 0.367 0.359 0.367 293,995 0.3660 0.00%
2012-06-22 0 0.480 0.470 0.480 - - 0 0 - 0.359 0.352 0.359 - - 0 - 0.00%
2012-06-21 0 0.480 0.470 0.480 0.470 0.480 70,000 33,500 0.4786 0.359 0.352 0.359 0.352 0.359 93,544 0.3581 -2.04%
2012-06-20 0 0.490 0.485 0.490 0.480 0.495 140,000 68,050 0.4861 0.367 0.363 0.367 0.359 0.370 187,088 0.3637 3.16%
2012-06-19 0 0.475 0.475 0.490 - - 0 0 - 0.355 0.355 0.367 - - 0 - 0.00%
2012-06-18 0 0.475 0.475 0.490 0.465 0.480 520,000 244,100 0.4694 0.355 0.355 0.367 0.348 0.359 694,898 0.3513 0.00%
2012-06-15 0 0.475 0.475 0.490 0.475 0.475 20,000 9,500 0.4750 0.355 0.355 0.367 0.355 0.355 26,727 0.3554 0.00%
2012-06-14 0 0.475 0.475 0.500 0.470 0.480 120,000 57,100 0.4758 0.355 0.355 0.374 0.352 0.359 160,361 0.3561 -1.04%
2012-06-13 0 0.480 0.475 0.500 0.480 0.480 140,000 67,200 0.4800 0.359 0.355 0.374 0.359 0.359 187,088 0.3592 -2.04%
2012-06-12 0 0.490 0.465 0.520 0.490 0.490 40,000 19,600 0.4900 0.367 0.348 0.389 0.367 0.367 53,454 0.3667 0.00%
2012-06-11 0 0.490 0.490 0.500 0.490 0.490 10,000 4,900 0.4900 0.367 0.367 0.374 0.367 0.367 13,363 0.3667 -2.00%
2012-06-08 0 0.500 0.485 0.520 - - 0 0 - 0.374 0.363 0.389 - - 0 - 0.00%
2012-06-07 0 0.500 0.495 0.520 0.500 0.530 110,000 57,000 0.5182 0.374 0.370 0.389 0.374 0.397 146,998 0.3878 -1.96%
2012-06-06 0 0.510 0.490 0.510 0.480 0.510 520,000 253,850 0.4882 0.382 0.367 0.382 0.359 0.382 694,898 0.3653 4.08%
2012-06-05 0 0.490 0.490 0.520 0.490 0.490 160,000 78,400 0.4900 0.367 0.367 0.389 0.367 0.367 213,815 0.3667 -3.92%
2012-06-04 0 0.510 0.500 0.510 0.520 0.520 40,000 20,200 0.5050 0.382 0.374 0.382 0.389 0.389 53,454 0.3779 -3.77%
2012-06-01 0 0.530 0.520 0.530 0.530 0.540 70,000 37,400 0.5343 0.397 0.389 0.397 0.397 0.404 93,544 0.3998 -1.85%
2012-05-31 0 0.540 0.540 0.550 0.540 0.540 130,000 70,200 0.5400 0.404 0.404 0.412 0.404 0.404 173,724 0.4041 -5.26%
2012-05-30 0 0.570 0.550 0.570 0.540 0.660 780,000 443,900 0.5691 0.427 0.412 0.427 0.404 0.494 1,042,347 0.4259 -0.87%
2012-05-29 0 0.580 0.580 0.590 0.455 0.630 1,421,666 802,249 0.5643 0.430 0.430 0.438 0.338 0.467 1,916,352 0.4186 27.47%
2012-05-28 0 0.455 0.455 0.495 0.455 0.455 60,000 27,300 0.4550 0.338 0.338 0.367 0.338 0.338 80,878 0.3375 -2.15%
2012-05-25 0 0.465 0.465 0.475 0.460 0.480 140,000 64,750 0.4625 0.345 0.345 0.352 0.341 0.356 188,715 0.3431 -3.12%
2012-05-24 0 0.480 0.480 0.500 0.480 0.480 260,000 124,800 0.4800 0.356 0.356 0.371 0.356 0.356 350,470 0.3561 -1.03%
2012-05-23 0 0.485 0.485 0.500 0.480 0.485 110,000 52,850 0.4805 0.360 0.360 0.371 0.356 0.360 148,276 0.3564 -3.00%
2012-05-22 0 0.500 0.480 0.560 0.500 0.520 50,000 25,200 0.5040 0.371 0.356 0.415 0.371 0.386 67,398 0.3739 0.00%
2012-05-21 0 0.500 0.480 0.520 - - 0 0 - 0.371 0.356 0.386 - - 0 - 0.00%
2012-05-18 0 0.500 0.500 0.530 0.500 0.500 20,000 9,700 0.4850 0.371 0.371 0.393 0.371 0.371 26,959 0.3598 4.17%
2012-05-17 0 0.480 0.480 0.510 0.480 0.480 10,000 4,800 0.4800 0.356 0.356 0.378 0.356 0.356 13,480 0.3561 -4.00%
2012-05-16 0 0.500 0.490 0.520 0.500 0.510 190,000 95,200 0.5011 0.371 0.364 0.386 0.371 0.378 256,113 0.3717 -3.85%
2012-05-15 0 0.520 0.500 0.530 - - 0 0 - 0.386 0.371 0.393 - - 0 - 0.00%
2012-05-14 0 0.520 0.510 0.530 - - 0 0 - 0.386 0.378 0.393 - - 0 - 0.00%
2012-05-11 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.386 0.386 0.393 0.386 0.386 80,878 0.3858 0.00%
2012-05-10 0 0.520 0.520 0.530 - - 7,500 3,675 0.4900 0.386 0.386 0.393 - - 10,110 0.3635 0.00%
2012-05-09 0 0.520 0.520 0.530 0.510 0.520 30,000 15,500 0.5167 0.386 0.386 0.393 0.378 0.386 40,439 0.3833 -1.89%
2012-05-08 0 0.530 0.530 0.540 0.530 0.530 20,000 10,600 0.5300 0.393 0.393 0.401 0.393 0.393 26,959 0.3932 1.92%
2012-05-07 0 0.520 0.520 0.530 0.520 0.520 110,000 57,200 0.5200 0.386 0.386 0.393 0.386 0.386 148,276 0.3858 -5.45%
2012-05-04 0 0.550 0.540 0.560 0.550 0.560 20,000 11,100 0.5550 0.408 0.401 0.415 0.408 0.415 26,959 0.4117 1.85%
2012-05-03 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 0.401 0.401 0.408 0.401 0.401 67,398 0.4006 -3.57%
2012-05-02 0 0.560 0.560 0.580 0.560 0.560 380,000 212,800 0.5600 0.415 0.415 0.430 0.415 0.415 512,226 0.4154 1.82%
2012-04-30 0 0.550 0.530 0.570 0.550 0.550 30,000 16,500 0.5500 0.408 0.393 0.423 0.408 0.408 40,439 0.4080 0.00%
2012-04-27 0 0.550 0.540 0.550 0.550 0.560 50,000 27,700 0.5540 0.408 0.401 0.408 0.408 0.415 67,398 0.4110 0.00%
2012-04-26 0 0.550 0.550 0.560 0.530 0.550 390,000 211,400 0.5421 0.408 0.408 0.415 0.393 0.408 525,705 0.4021 3.77%
2012-04-25 0 0.530 0.520 0.550 0.500 0.550 750,000 382,000 0.5093 0.393 0.386 0.408 0.371 0.408 1,010,972 0.3779 -7.02%
2012-04-24 0 0.570 0.550 0.570 - - 0 0 - 0.423 0.408 0.423 - - 0 - 0.00%
2012-04-23 0 0.570 0.550 0.570 - - 0 0 - 0.423 0.408 0.423 - - 0 - 0.00%
2012-04-20 0 0.570 0.560 0.580 0.570 0.580 250,000 144,800 0.5792 0.423 0.415 0.430 0.423 0.430 336,991 0.4297 -1.72%
2012-04-19 0 0.580 0.570 0.580 0.580 0.580 30,000 17,400 0.5800 0.430 0.423 0.430 0.430 0.430 40,439 0.4303 0.00%
2012-04-18 0 0.580 0.580 0.600 0.580 0.600 370,000 215,200 0.5816 0.430 0.430 0.445 0.430 0.445 498,746 0.4315 -3.33%
2012-04-17 0 0.600 0.580 0.600 0.580 0.600 80,000 46,600 0.5825 0.445 0.430 0.445 0.430 0.445 107,837 0.4321 0.00%
2012-04-16 0 0.600 0.530 0.610 - - 0 0 - 0.445 0.393 0.453 - - 0 - 0.00%
2012-04-13 0 0.600 0.600 0.610 0.600 0.610 60,000 36,400 0.6067 0.445 0.445 0.453 0.445 0.453 80,878 0.4501 -1.64%
2012-04-12 0 0.610 0.600 0.640 - - 0 0 - 0.453 0.445 0.475 - - 0 - 0.00%
2012-04-11 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.453 0.445 0.453 0.453 0.453 26,959 0.4525 0.00%
2012-04-10 0 0.610 0.600 0.640 0.600 0.610 50,000 30,300 0.6060 0.453 0.445 0.475 0.445 0.453 67,398 0.4496 0.00%
2012-04-05 0 0.610 0.600 0.610 0.610 0.610 10,000 6,100 0.6100 0.453 0.445 0.453 0.453 0.453 13,480 0.4525 -1.61%
2012-04-03 0 0.620 0.620 0.650 - - 1,500 960 0.6400 0.460 0.460 0.482 - - 2,022 0.4748 3.33%
2012-04-02 0 0.600 0.580 0.670 0.600 0.600 30,000 18,000 0.6000 0.445 0.430 0.497 0.445 0.445 40,439 0.4451 0.00%
2012-03-30 0 0.600 0.600 0.640 0.590 0.590 21,000 12,440 0.5924 0.445 0.445 0.475 0.438 0.438 28,307 0.4395 -1.64%
2012-03-29 0 0.610 0.610 0.630 0.590 0.610 40,000 24,000 0.6000 0.453 0.453 0.467 0.438 0.453 53,918 0.4451 -3.17%
2012-03-28 0 0.630 0.630 0.650 0.620 0.650 100,000 63,600 0.6360 0.467 0.467 0.482 0.460 0.482 134,796 0.4718 -3.08%
2012-03-27 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.482 0.482 0.504 0.482 0.482 26,959 0.4822 0.00%
2012-03-26 0 0.650 0.650 0.750 - - 0 0 - 0.482 0.482 0.556 - - 0 - 0.00%
2012-03-23 0 0.650 0.650 0.660 0.650 0.650 50,000 32,500 0.6500 0.482 0.482 0.490 0.482 0.482 67,398 0.4822 0.00%
2012-03-22 0 0.650 0.650 0.670 0.650 0.680 240,000 157,000 0.6542 0.482 0.482 0.497 0.482 0.504 323,511 0.4853 0.00%
2012-03-21 0 0.650 0.650 0.680 0.630 0.680 130,000 86,200 0.6631 0.482 0.482 0.504 0.467 0.504 175,235 0.4919 -4.41%
2012-03-20 0 0.680 0.670 0.690 0.680 0.690 190,000 130,900 0.6889 0.504 0.497 0.512 0.504 0.512 256,113 0.5111 -1.45%
2012-03-19 0 0.690 0.690 0.720 0.690 0.700 94,000 65,480 0.6966 0.512 0.512 0.534 0.512 0.519 126,708 0.5168 -1.43%
2012-03-16 0 0.700 0.700 0.720 0.690 0.720 190,000 133,200 0.7011 0.519 0.519 0.534 0.512 0.534 256,113 0.5201 -2.78%
2012-03-15 0 0.720 0.690 0.720 - - 0 0 - 0.534 0.512 0.534 - - 0 - 0.00%
2012-03-14 0 0.720 0.680 0.720 0.720 0.740 110,000 80,000 0.7273 0.534 0.504 0.534 0.534 0.549 148,276 0.5395 2.86%
2012-03-13 0 0.700 0.700 0.730 0.670 0.710 250,000 173,700 0.6948 0.519 0.519 0.542 0.497 0.527 336,991 0.5154 1.45%
2012-03-12 0 0.690 0.690 0.740 0.690 0.740 150,000 105,300 0.7020 0.512 0.512 0.549 0.512 0.549 202,194 0.5208 -2.82%
2012-03-09 0 0.710 0.700 0.720 0.710 0.720 270,000 191,900 0.7107 0.527 0.519 0.534 0.527 0.534 363,950 0.5273 -2.74%
2012-03-08 0 0.730 0.710 0.730 0.710 0.740 84,000 60,660 0.7221 0.542 0.527 0.542 0.527 0.549 113,229 0.5357 -1.35%
2012-03-07 0 0.740 0.720 0.740 0.660 0.740 1,073,333 761,766 0.7097 0.549 0.534 0.549 0.490 0.549 1,446,812 0.5265 8.82%
2012-03-06 0 0.680 0.670 0.680 0.670 0.690 180,000 122,900 0.6828 0.504 0.497 0.504 0.497 0.512 242,633 0.5065 -4.23%
2012-03-05 0 0.710 0.710 0.730 0.710 0.750 250,000 181,500 0.7260 0.527 0.527 0.542 0.527 0.556 336,991 0.5386 -7.79%
2012-03-02 0 0.770 0.770 0.780 0.740 0.800 620,000 474,400 0.7652 0.571 0.571 0.579 0.549 0.593 835,736 0.5676 -1.28%
2012-03-01 0 0.780 0.770 0.780 0.690 0.810 2,420,000 1,849,400 0.7642 0.579 0.571 0.579 0.512 0.601 3,262,068 0.5669 18.18%
2012-02-29 0 0.660 0.660 0.670 0.640 0.660 220,000 143,000 0.6500 0.490 0.490 0.497 0.475 0.490 296,552 0.4822 0.00%
2012-02-28 0 0.660 0.650 0.670 0.660 0.660 20,000 13,200 0.6600 0.490 0.482 0.497 0.490 0.490 26,959 0.4896 -1.49%
2012-02-27 0 0.670 0.660 0.680 0.660 0.680 370,000 247,700 0.6695 0.497 0.490 0.504 0.490 0.504 498,746 0.4966 3.08%
2012-02-24 0 0.650 0.650 0.670 0.650 0.680 380,000 251,800 0.6626 0.482 0.482 0.497 0.482 0.504 512,226 0.4916 -1.52%
2012-02-23 0 0.660 0.650 0.670 0.650 0.690 510,000 336,800 0.6604 0.490 0.482 0.497 0.482 0.512 687,461 0.4899 -2.94%
2012-02-22 0 0.680 0.670 0.690 0.650 0.680 900,000 597,400 0.6638 0.504 0.497 0.512 0.482 0.504 1,213,166 0.4924 6.25%
2012-02-21 0 0.640 0.630 0.650 0.630 0.670 640,000 414,700 0.6480 0.475 0.467 0.482 0.467 0.497 862,696 0.4807 1.59%
2012-02-20 0 0.630 0.630 0.640 0.630 0.640 160,000 101,900 0.6369 0.467 0.467 0.475 0.467 0.475 215,674 0.4725 -3.08%
2012-02-17 0 0.650 0.640 0.660 0.640 0.650 120,000 77,700 0.6475 0.482 0.475 0.490 0.475 0.482 161,755 0.4804 0.00%
2012-02-16 0 0.650 0.650 0.660 0.640 0.650 510,000 331,300 0.6496 0.482 0.482 0.490 0.475 0.482 687,461 0.4819 3.17%
2012-02-15 0 0.630 0.630 0.650 0.610 0.650 120,000 76,000 0.6333 0.467 0.467 0.482 0.453 0.482 161,755 0.4698 0.00%
2012-02-14 0 0.630 0.620 0.630 0.630 0.640 150,000 95,200 0.6347 0.467 0.460 0.467 0.467 0.475 202,194 0.4708 0.00%
2012-02-13 0 0.630 0.610 0.640 0.630 0.630 160,000 100,800 0.6300 0.467 0.453 0.475 0.467 0.467 215,674 0.4674 0.00%
2012-02-10 0 0.630 0.630 0.650 0.610 0.650 360,000 227,100 0.6308 0.467 0.467 0.482 0.453 0.482 485,266 0.4680 -4.55%
2012-02-09 0 0.660 0.650 0.670 0.640 0.660 660,000 430,100 0.6517 0.490 0.482 0.497 0.475 0.490 889,655 0.4834 4.76%
2012-02-08 0 0.630 0.630 0.650 0.610 0.670 1,470,000 933,000 0.6347 0.467 0.467 0.482 0.453 0.497 1,981,504 0.4709 6.78%
2012-02-07 0 0.590 0.590 0.600 0.580 0.610 40,000 23,500 0.5875 0.438 0.438 0.445 0.430 0.453 53,918 0.4358 -1.67%
2012-02-06 0 0.600 0.600 0.610 0.590 0.610 720,000 434,200 0.6031 0.445 0.445 0.453 0.438 0.453 970,533 0.4474 1.69%
2012-02-03 0 0.590 0.580 0.590 0.570 0.600 60,000 35,300 0.5883 0.438 0.430 0.438 0.423 0.445 80,878 0.4365 0.00%
2012-02-02 0 0.590 0.580 0.590 0.590 0.600 180,000 107,300 0.5961 0.438 0.430 0.438 0.438 0.445 242,633 0.4422 5.36%
2012-02-01 0 0.560 0.560 0.580 0.560 0.560 100,000 56,000 0.5600 0.415 0.415 0.430 0.415 0.415 134,796 0.4154 -3.45%
2012-01-31 0 0.580 0.570 0.590 0.580 0.600 250,000 148,000 0.5920 0.430 0.423 0.438 0.430 0.445 336,991 0.4392 1.75%
2012-01-30 0 0.570 0.570 0.600 0.570 0.570 130,000 74,100 0.5700 0.423 0.423 0.445 0.423 0.423 175,235 0.4229 -3.39%
2012-01-27 0 0.590 0.580 0.610 0.560 0.600 940,000 546,700 0.5816 0.438 0.430 0.453 0.415 0.445 1,267,084 0.4315 3.51%
2012-01-26 0 0.570 0.570 0.580 0.550 0.610 1,290,000 729,300 0.5653 0.423 0.423 0.430 0.408 0.453 1,738,871 0.4194 0.00%
2012-01-20 0 0.570 0.550 0.570 0.510 0.570 6,120,000 3,262,000 0.5330 0.423 0.408 0.423 0.378 0.423 8,249,528 0.3954 5.56%
2012-01-19 0 0.540 0.520 0.540 0.540 0.540 150,000 81,000 0.5400 0.401 0.386 0.401 0.401 0.401 202,194 0.4006 0.00%
2012-01-18 0 0.540 0.530 0.540 0.540 0.550 340,000 184,500 0.5426 0.401 0.393 0.401 0.401 0.408 458,307 0.4026 -1.82%
2012-01-17 0 0.550 0.520 0.550 0.540 0.550 80,000 43,500 0.5438 0.408 0.386 0.408 0.401 0.408 107,837 0.4034 1.85%
2012-01-16 0 0.540 0.540 0.550 0.530 0.550 790,000 432,400 0.5473 0.401 0.401 0.408 0.393 0.408 1,064,890 0.4061 -3.57%
2012-01-13 0 0.560 0.550 0.580 0.560 0.600 680,000 389,800 0.5732 0.415 0.408 0.430 0.415 0.445 916,614 0.4253 -3.45%
2012-01-12 0 0.580 0.580 0.620 0.580 0.620 631,667 376,316 0.5958 0.430 0.430 0.460 0.430 0.460 851,463 0.4420 -3.33%
2012-01-11 0 0.600 0.600 0.620 0.600 0.620 250,000 150,800 0.6032 0.445 0.445 0.460 0.445 0.460 336,991 0.4475 -4.76%
2012-01-10 0 0.630 0.610 0.630 0.630 0.630 50,000 31,500 0.6300 0.467 0.453 0.467 0.467 0.467 67,398 0.4674 0.00%
2012-01-09 0 0.630 0.610 0.630 - - 0 0 - 0.467 0.453 0.467 - - 0 - 0.00%
2012-01-06 0 0.630 0.610 0.630 0.620 0.630 540,000 339,800 0.6293 0.467 0.453 0.467 0.460 0.467 727,900 0.4668 0.00%
2012-01-05 0 0.630 0.620 0.630 0.630 0.650 780,000 493,700 0.6329 0.467 0.460 0.467 0.467 0.482 1,051,410 0.4696 -1.56%
2012-01-04 0 0.640 0.640 0.660 0.620 0.640 60,000 37,800 0.6300 0.475 0.475 0.490 0.460 0.475 80,878 0.4674 -1.54%
2012-01-03 0 0.650 0.650 0.670 0.640 0.650 440,000 285,500 0.6489 0.482 0.482 0.497 0.475 0.482 593,103 0.4814 -1.52%
2011-12-30 0 0.660 0.650 0.670 0.650 0.660 120,000 79,100 0.6592 0.490 0.482 0.497 0.482 0.490 161,755 0.4890 1.54%
2011-12-29 0 0.650 0.650 0.680 0.650 0.680 50,000 33,100 0.6620 0.482 0.482 0.504 0.482 0.504 67,398 0.4911 -1.52%
2011-12-28 0 0.660 0.650 0.660 0.660 0.660 20,000 13,200 0.6600 0.490 0.482 0.490 0.490 0.490 26,959 0.4896 1.54%
2011-12-23 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.482 0.482 0.504 0.482 0.482 26,959 0.4822 -1.52%
2011-12-22 0 0.660 0.660 0.680 0.640 0.650 51,666 33,432 0.6471 0.490 0.490 0.504 0.475 0.482 69,644 0.4800 -1.49%
2011-12-21 0 0.670 0.660 0.680 0.640 0.690 240,000 162,900 0.6788 0.497 0.490 0.504 0.475 0.512 323,511 0.5035 3.08%
2011-12-20 0 0.650 0.650 0.670 0.640 0.650 20,000 12,900 0.6450 0.482 0.482 0.497 0.475 0.482 26,959 0.4785 0.00%
2011-12-19 0 0.650 0.650 0.690 - - 0 0 - 0.482 0.482 0.512 - - 0 - 0.00%
2011-12-16 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.482 0.482 0.504 0.482 0.482 13,480 0.4822 -5.80%
2011-12-15 0 0.690 0.670 0.690 - - 0 0 - 0.512 0.497 0.512 - - 0 - 0.00%
2011-12-14 0 0.690 0.660 0.690 0.650 0.710 320,000 219,600 0.6863 0.512 0.490 0.512 0.482 0.527 431,348 0.5091 7.81%
2011-12-13 0 0.640 0.640 0.660 0.620 0.660 120,000 75,700 0.6308 0.475 0.475 0.490 0.460 0.490 161,755 0.4680 -3.03%
2011-12-12 0 0.660 0.660 0.690 - - 0 0 - 0.490 0.490 0.512 - - 0 - 0.00%
2011-12-09 0 0.660 0.660 0.690 0.660 0.660 40,000 26,400 0.6600 0.490 0.490 0.512 0.490 0.490 53,918 0.4896 -1.49%
2011-12-08 0 0.670 0.660 0.670 0.670 0.670 50,000 33,500 0.6700 0.497 0.490 0.497 0.497 0.497 67,398 0.4970 0.00%
2011-12-07 0 0.670 0.670 0.690 0.670 0.670 90,000 60,300 0.6700 0.497 0.497 0.512 0.497 0.497 121,317 0.4970 0.00%
2011-12-06 0 0.670 0.670 0.690 0.670 0.670 130,000 87,100 0.6700 0.497 0.497 0.512 0.497 0.497 175,235 0.4970 -2.90%
2011-12-05 0 0.690 0.660 0.690 - - 0 0 - 0.512 0.490 0.512 - - 0 - 0.00%
2011-12-02 0 0.690 0.670 0.690 - - 0 0 - 0.512 0.497 0.512 - - 0 - 0.00%
2011-12-01 0 0.690 0.680 0.690 0.670 0.700 180,000 123,300 0.6850 0.512 0.504 0.512 0.497 0.519 242,633 0.5082 6.15%
2011-11-30 0 0.650 0.650 0.680 0.650 0.670 132,000 87,160 0.6603 0.482 0.482 0.504 0.482 0.497 177,931 0.4899 -2.99%
2011-11-29 0 0.670 0.670 0.690 0.670 0.690 290,000 196,300 0.6769 0.497 0.497 0.512 0.497 0.512 390,909 0.5022 -2.90%
2011-11-28 0 0.690 0.630 0.690 0.680 0.690 170,000 115,900 0.6818 0.512 0.467 0.512 0.504 0.512 229,154 0.5058 4.55%
2011-11-25 0 0.660 0.650 0.670 0.660 0.660 30,000 19,600 0.6533 0.490 0.482 0.497 0.490 0.490 40,439 0.4847 3.13%
2011-11-24 0 0.640 0.650 0.670 0.630 0.630 140,000 88,200 0.6300 0.475 0.482 0.497 0.467 0.467 188,715 0.4674 -3.03%
2011-11-23 0 0.660 0.660 0.690 0.660 0.700 260,000 176,000 0.6769 0.490 0.490 0.512 0.490 0.519 350,470 0.5022 3.13%
2011-11-22 0 0.640 0.640 0.660 0.640 0.640 62,250 39,840 0.6400 0.475 0.475 0.490 0.475 0.475 83,911 0.4748 -3.03%
2011-11-21 0 0.660 0.660 0.670 0.660 0.670 180,000 119,800 0.6656 0.490 0.490 0.497 0.490 0.497 242,633 0.4937 0.00%
2011-11-18 0 0.660 0.660 0.670 0.660 0.670 90,000 59,500 0.6611 0.490 0.490 0.497 0.490 0.497 121,317 0.4905 -1.49%
2011-11-17 0 0.670 0.660 0.680 0.670 0.670 20,000 13,400 0.6700 0.497 0.490 0.504 0.497 0.497 26,959 0.4970 1.52%
2011-11-16 0 0.660 0.650 0.670 0.650 0.660 270,000 177,000 0.6556 0.490 0.482 0.497 0.482 0.490 363,950 0.4863 0.00%
2011-11-15 0 0.660 0.660 0.680 0.660 0.660 170,000 112,200 0.6600 0.490 0.490 0.504 0.490 0.490 229,154 0.4896 -1.49%
2011-11-14 0 0.670 0.670 0.690 0.660 0.670 130,000 86,100 0.6623 0.497 0.497 0.512 0.490 0.497 175,235 0.4913 0.00%
2011-11-11 0 0.670 0.660 0.680 0.640 0.700 570,000 378,800 0.6646 0.497 0.490 0.504 0.475 0.519 768,338 0.4930 4.69%
2011-11-10 0 0.640 0.650 0.660 0.640 0.650 550,000 354,400 0.6444 0.475 0.482 0.490 0.475 0.482 741,379 0.4780 -4.48%
2011-11-09 0 0.670 0.650 0.670 0.670 0.670 120,000 80,400 0.6700 0.497 0.482 0.497 0.497 0.497 161,755 0.4970 0.00%
2011-11-08 0 0.670 0.640 0.670 0.640 0.670 30,000 19,500 0.6500 0.497 0.475 0.497 0.475 0.497 40,439 0.4822 3.08%
2011-11-07 0 0.650 0.650 0.660 0.650 0.650 10,000 6,500 0.6500 0.482 0.482 0.490 0.482 0.482 13,480 0.4822 -2.99%
2011-11-04 0 0.670 0.650 0.670 0.640 0.680 335,000 222,550 0.6643 0.497 0.482 0.497 0.475 0.504 451,567 0.4928 1.52%
2011-11-03 0 0.660 0.630 0.660 0.620 0.660 100,000 64,300 0.6430 0.490 0.467 0.490 0.460 0.490 134,796 0.4770 4.76%
2011-11-02 0 0.630 0.620 0.650 0.610 0.630 240,000 148,400 0.6183 0.467 0.460 0.482 0.453 0.467 323,511 0.4587 -1.56%
2011-11-01 0 0.640 0.630 0.650 0.610 0.660 130,000 84,000 0.6462 0.475 0.467 0.482 0.453 0.490 175,235 0.4794 -4.48%
2011-10-31 0 0.670 0.650 0.670 0.650 0.670 220,000 147,000 0.6682 0.497 0.482 0.497 0.482 0.497 296,552 0.4957 0.00%
2011-10-28 0 0.670 0.650 0.680 0.650 0.690 340,000 226,100 0.6650 0.497 0.482 0.504 0.482 0.512 458,307 0.4933 3.08%
2011-10-27 0 0.650 0.630 0.650 0.610 0.660 610,000 389,200 0.6380 0.482 0.467 0.482 0.453 0.490 822,257 0.4733 4.84%
2011-10-26 0 0.620 0.600 0.620 0.600 0.620 280,000 169,600 0.6057 0.460 0.445 0.460 0.445 0.460 377,429 0.4494 3.33%
2011-10-25 0 0.600 0.590 0.600 0.590 0.650 1,180,000 712,200 0.6036 0.445 0.438 0.445 0.438 0.482 1,590,595 0.4478 -4.76%
2011-10-24 0 0.630 0.630 0.660 0.630 0.660 1,200,000 772,400 0.6437 0.467 0.467 0.490 0.467 0.490 1,617,555 0.4775 -8.70%
2011-10-21 0 0.690 0.630 0.700 - - 0 0 - 0.512 0.467 0.519 - - 0 - 0.00%
2011-10-20 0 0.690 0.690 0.700 0.690 0.700 20,000 13,900 0.6950 0.512 0.512 0.519 0.512 0.519 26,959 0.5156 6.15%
2011-10-19 0 0.650 0.650 0.700 0.650 0.700 70,000 47,700 0.6814 0.482 0.482 0.519 0.482 0.519 94,357 0.5055 -1.52%
2011-10-18 0 0.660 0.660 0.670 0.660 0.670 150,000 100,300 0.6687 0.490 0.490 0.497 0.490 0.497 202,194 0.4961 -8.33%
2011-10-17 0 0.720 0.700 0.720 0.690 0.720 200,000 140,700 0.7035 0.534 0.519 0.534 0.512 0.534 269,592 0.5219 1.41%
2011-10-14 0 0.710 0.690 0.710 0.700 0.720 100,000 70,600 0.7060 0.527 0.512 0.527 0.519 0.534 134,796 0.5238 1.43%
2011-10-13 0 0.700 0.680 0.720 0.690 0.720 270,000 189,600 0.7022 0.519 0.504 0.534 0.512 0.534 363,950 0.5210 4.48%
2011-10-12 0 0.670 0.630 0.670 0.630 0.670 120,000 79,100 0.6592 0.497 0.467 0.497 0.467 0.497 161,755 0.4890 6.35%
2011-10-11 0 0.630 0.610 0.640 0.610 0.640 150,000 93,500 0.6233 0.467 0.453 0.475 0.453 0.475 202,194 0.4624 1.61%
2011-10-10 0 0.620 0.590 0.620 0.560 0.620 120,000 73,100 0.6092 0.460 0.438 0.460 0.415 0.460 161,755 0.4519 5.08%
2011-10-07 0 0.600 0.600 0.650 0.600 0.620 140,000 86,000 0.6143 0.438 0.438 0.474 0.438 0.452 191,913 0.4481 0.00%
2011-10-06 0 0.600 0.570 0.650 0.560 0.610 270,000 161,600 0.5985 0.438 0.416 0.474 0.409 0.445 370,118 0.4366 0.00%
2011-10-04 0 0.600 0.550 0.650 0.600 0.600 20,000 12,000 0.6000 0.438 0.401 0.474 0.438 0.438 27,416 0.4377 0.00%
2011-10-03 0 0.600 0.540 0.650 0.520 0.600 320,000 186,700 0.5834 0.438 0.394 0.474 0.379 0.438 438,659 0.4256 5.26%
2011-09-30 0 0.570 0.530 0.590 0.550 0.570 280,000 158,000 0.5643 0.416 0.387 0.430 0.401 0.416 383,826 0.4116 0.00%
2011-09-28 0 0.570 0.550 0.570 0.550 0.620 440,000 250,800 0.5700 0.416 0.401 0.416 0.401 0.452 603,156 0.4158 -8.06%
2011-09-27 0 0.620 0.600 0.620 0.600 0.620 210,000 126,300 0.6014 0.452 0.438 0.452 0.438 0.452 287,870 0.4387 5.08%
2011-09-26 0 0.590 0.540 0.600 0.590 0.590 60,000 35,400 0.5900 0.430 0.394 0.438 0.430 0.430 82,249 0.4304 -3.28%
2011-09-23 0 0.610 0.610 0.640 0.580 0.650 370,000 224,400 0.6065 0.445 0.445 0.467 0.423 0.474 507,199 0.4424 -8.96%
2011-09-22 0 0.670 0.660 0.670 0.660 0.710 320,000 221,200 0.6913 0.489 0.481 0.489 0.481 0.518 438,659 0.5043 -9.46%
2011-09-21 0 0.740 0.720 0.750 0.730 0.750 80,000 58,700 0.7338 0.540 0.525 0.547 0.533 0.547 109,665 0.5353 -3.90%
2011-09-20 0 0.770 0.740 0.770 - - 0 0 - 0.562 0.540 0.562 - - 0 - 0.00%
2011-09-19 0 0.770 0.770 0.790 0.770 0.780 70,000 54,200 0.7743 0.562 0.562 0.576 0.562 0.569 95,957 0.5648 -1.28%
2011-09-16 0 0.780 0.770 0.800 0.780 0.780 50,000 39,000 0.7800 0.569 0.562 0.584 0.569 0.569 68,540 0.5690 0.00%
2011-09-15 0 0.780 0.750 0.780 0.750 0.790 270,000 210,300 0.7789 0.569 0.547 0.569 0.547 0.576 370,118 0.5682 5.41%
2011-09-14 0 0.740 0.720 0.750 0.710 0.750 515,000 370,800 0.7200 0.540 0.525 0.547 0.518 0.547 705,967 0.5252 -7.50%
2011-09-12 0 0.800 0.800 0.830 0.800 0.810 180,000 144,700 0.8039 0.584 0.584 0.605 0.584 0.591 246,746 0.5864 -3.61%
2011-09-09 0 0.830 0.810 0.840 0.830 0.830 10,000 8,300 0.8300 0.605 0.591 0.613 0.605 0.605 13,708 0.6055 1.22%
2011-09-08 0 0.820 0.810 0.840 0.820 0.830 120,000 99,400 0.8283 0.598 0.591 0.613 0.598 0.605 164,497 0.6043 -3.53%
2011-09-07 0 0.850 0.820 0.850 0.850 0.850 80,000 68,000 0.8500 0.620 0.598 0.620 0.620 0.620 109,665 0.6201 2.41%
2011-09-06 0 0.830 0.810 0.830 0.810 0.830 131,666 108,316 0.8227 0.605 0.591 0.605 0.591 0.605 180,489 0.6001 -1.19%
2011-09-05 0 0.840 0.810 0.850 0.840 0.850 1,110,000 934,400 0.8418 0.613 0.591 0.620 0.613 0.620 1,521,598 0.6141 -1.18%
2011-09-02 0 0.850 0.850 0.880 0.840 0.870 110,000 93,700 0.8518 0.620 0.620 0.642 0.613 0.635 150,789 0.6214 -3.41%
2011-09-01 0 0.880 0.850 0.880 0.850 0.890 898,948 778,037 0.8655 0.642 0.620 0.642 0.620 0.649 1,232,286 0.6314 -1.12%
2011-08-31 0 0.890 0.870 0.920 0.870 0.920 160,000 143,800 0.8988 0.649 0.635 0.671 0.635 0.671 219,329 0.6556 -1.11%
2011-08-30 0 0.900 0.890 0.930 0.900 0.900 40,000 36,000 0.9000 0.657 0.649 0.678 0.657 0.657 54,832 0.6565 2.27%
2011-08-29 0 0.880 0.870 0.900 0.880 0.880 150,000 132,000 0.8800 0.642 0.635 0.657 0.642 0.642 205,621 0.6420 0.00%
2011-08-26 0 0.880 0.860 0.900 0.880 0.880 102,000 89,660 0.8790 0.642 0.627 0.657 0.642 0.642 139,823 0.6412 2.33%
2011-08-25 0 0.860 0.860 0.900 0.850 0.860 110,000 95,600 0.8691 0.627 0.627 0.657 0.620 0.627 150,789 0.6340 -2.27%
2011-08-24 0 0.880 0.880 0.920 0.870 0.880 150,500 131,920 0.8765 0.642 0.642 0.671 0.635 0.642 206,307 0.6394 -1.12%
2011-08-23 0 0.890 0.880 0.910 0.880 0.930 320,000 291,500 0.9109 0.649 0.642 0.664 0.642 0.678 438,659 0.6645 4.71%
2011-08-22 0 0.850 0.840 0.870 0.840 0.890 300,000 258,000 0.8600 0.620 0.613 0.635 0.613 0.649 411,243 0.6274 -4.49%
2011-08-19 0 0.890 0.890 0.920 0.860 0.900 240,000 212,300 0.8846 0.649 0.649 0.671 0.627 0.657 328,994 0.6453 -3.26%
2011-08-18 0 0.920 0.890 0.940 0.920 0.950 270,000 251,300 0.9307 0.671 0.649 0.686 0.671 0.693 370,118 0.6790 -3.16%
2011-08-17 0 0.950 0.950 0.960 0.880 0.950 1,090,000 1,002,200 0.9194 0.693 0.693 0.700 0.642 0.693 1,494,182 0.6707 9.20%
2011-08-16 0 0.870 0.850 0.870 0.830 0.880 430,000 369,300 0.8588 0.635 0.620 0.635 0.605 0.642 589,448 0.6265 4.82%
2011-08-15 0 0.830 0.830 0.840 0.820 0.850 140,000 117,400 0.8386 0.605 0.605 0.613 0.598 0.620 191,913 0.6117 0.00%
2011-08-12 0 0.830 0.810 0.830 0.820 0.830 80,000 65,900 0.8238 0.605 0.591 0.605 0.598 0.605 109,665 0.6009 2.47%
2011-08-11 0 0.810 0.780 0.810 0.750 0.820 155,000 124,750 0.8048 0.591 0.569 0.591 0.547 0.598 212,475 0.5871 0.00%
2011-08-10 0 0.810 0.810 0.830 0.800 0.850 400,000 325,900 0.8148 0.591 0.591 0.605 0.584 0.620 548,324 0.5944 1.25%
2011-08-09 0 0.800 0.790 0.820 0.700 0.800 650,000 486,900 0.7491 0.584 0.576 0.598 0.511 0.584 891,026 0.5464 -4.76%
2011-08-08 0 0.840 0.830 0.850 0.760 0.850 980,000 791,100 0.8072 0.613 0.605 0.620 0.554 0.620 1,343,393 0.5889 0.00%
2011-08-05 0 0.840 0.820 0.850 0.800 0.880 920,000 754,300 0.8199 0.613 0.598 0.620 0.584 0.642 1,261,144 0.5981 -5.62%
2011-08-04 0 0.890 0.890 0.920 0.880 0.890 80,000 70,500 0.8813 0.649 0.649 0.671 0.642 0.649 109,665 0.6429 -3.26%
2011-08-03 0 0.920 0.920 0.930 0.880 0.930 165,000 150,700 0.9133 0.671 0.671 0.678 0.642 0.678 226,183 0.6663 1.10%
2011-08-02 0 0.910 0.910 0.930 0.900 0.930 660,000 601,900 0.9120 0.664 0.664 0.678 0.657 0.678 904,734 0.6653 -4.21%
2011-08-01 0 0.950 0.930 0.950 0.930 0.960 421,666 400,899 0.9508 0.693 0.678 0.693 0.678 0.700 578,024 0.6936 -1.04%
2011-07-29 0 0.960 0.960 0.980 0.930 0.960 160,000 152,100 0.9506 0.700 0.700 0.715 0.678 0.700 219,329 0.6935 -1.03%
2011-07-28 0 0.970 0.970 1.000 0.950 1.010 1,540,000 1,508,200 0.9794 0.708 0.708 0.729 0.693 0.737 2,111,046 0.7144 2.11%
2011-07-27 0 0.950 0.940 0.950 0.940 0.970 640,000 608,600 0.9509 0.693 0.686 0.693 0.686 0.708 877,318 0.6937 -2.06%
2011-07-26 0 0.970 0.960 0.970 0.930 0.970 220,000 210,300 0.9559 0.708 0.700 0.708 0.678 0.708 301,578 0.6973 3.19%
2011-07-25 0 0.940 0.940 0.980 0.940 0.990 211,500 200,850 0.9496 0.686 0.686 0.715 0.686 0.722 289,926 0.6928 -3.09%
2011-07-22 0 0.970 0.960 0.990 0.960 0.980 50,000 48,500 0.9700 0.708 0.700 0.722 0.700 0.715 68,540 0.7076 -2.02%
2011-07-21 0 0.990 0.980 1.000 0.980 0.990 320,000 314,900 0.9841 0.722 0.715 0.729 0.715 0.722 438,659 0.7179 2.06%
2011-07-20 0 0.970 0.970 1.000 0.970 0.970 10,000 9,700 0.9700 0.708 0.708 0.729 0.708 0.708 13,708 0.7076 -1.02%
2011-07-19 0 0.980 0.960 0.980 0.960 0.990 810,000 799,600 0.9872 0.715 0.700 0.715 0.700 0.722 1,110,355 0.7201 0.00%
2011-07-18 0 0.980 0.980 1.000 0.960 0.990 330,000 321,200 0.9733 0.715 0.715 0.729 0.700 0.722 452,367 0.7100 -2.00%
2011-07-15 0 1.000 0.950 1.000 0.950 1.000 220,000 217,100 0.9868 0.729 0.693 0.729 0.693 0.729 301,578 0.7199 0.00%
2011-07-14 0 1.000 0.990 1.000 1.000 1.010 100,000 100,100 1.0010 0.729 0.722 0.729 0.729 0.737 137,081 0.7302 0.00%
2011-07-13 0 1.000 1.000 1.020 1.000 1.020 330,000 332,300 1.0070 0.729 0.729 0.744 0.729 0.744 452,367 0.7346 -0.99%
2011-07-12 0 1.010 1.000 1.010 0.970 1.010 1,380,000 1,374,300 0.9959 0.737 0.729 0.737 0.708 0.737 1,891,716 0.7265 0.00%
2011-07-11 0 1.010 1.000 1.020 1.010 1.030 110,000 111,400 1.0127 0.737 0.729 0.744 0.737 0.751 150,789 0.7388 -2.88%
2011-07-08 0 1.040 1.020 1.040 1.030 1.040 551,666 570,866 1.0348 0.759 0.744 0.759 0.751 0.759 756,229 0.7549 -0.95%
2011-07-07 0 1.050 1.030 1.050 1.010 1.050 770,833 792,958 1.0287 0.766 0.751 0.766 0.737 0.766 1,056,665 0.7504 1.94%
2011-07-06 0 1.030 1.030 1.040 1.030 1.050 1,110,000 1,158,800 1.0440 0.751 0.751 0.759 0.751 0.766 1,521,598 0.7616 -2.83%
2011-07-05 0 1.060 1.050 1.070 1.040 1.080 590,000 628,300 1.0649 0.773 0.766 0.781 0.759 0.788 808,777 0.7769 0.95%
2011-07-04 0 1.050 1.050 1.070 1.030 1.070 440,000 464,400 1.0555 0.766 0.766 0.781 0.751 0.781 603,156 0.7700 1.94%
2011-06-30 0 1.030 1.020 1.040 1.010 1.050 460,000 475,200 1.0330 0.751 0.744 0.759 0.737 0.766 630,572 0.7536 0.00%
2011-06-29 0 1.030 1.020 1.030 1.030 1.040 140,000 144,700 1.0336 0.751 0.744 0.751 0.751 0.759 191,913 0.7540 -1.90%
2011-06-28 0 1.050 1.040 1.060 1.040 1.060 320,000 334,900 1.0466 0.766 0.759 0.773 0.759 0.773 438,659 0.7635 -0.94%
2011-06-27 0 1.060 1.050 1.060 1.050 1.060 250,000 263,200 1.0528 0.773 0.766 0.773 0.766 0.773 342,702 0.7680 -0.93%
2011-06-24 0 1.070 1.050 1.070 1.010 1.070 970,000 1,017,700 1.0492 0.781 0.766 0.781 0.737 0.781 1,329,685 0.7654 4.90%
2011-06-23 0 1.020 1.020 1.040 1.010 1.040 280,000 288,100 1.0289 0.744 0.744 0.759 0.737 0.759 383,826 0.7506 -0.97%
2011-06-22 0 1.030 1.020 1.030 0.990 1.050 1,190,000 1,214,600 1.0207 0.751 0.744 0.751 0.722 0.766 1,631,263 0.7446 3.00%
2011-06-21 0 1.000 1.000 1.020 0.980 1.010 450,000 451,300 1.0029 0.729 0.729 0.744 0.715 0.737 616,864 0.7316 0.00%
2011-06-20 0 1.000 0.990 1.000 0.980 1.020 370,000 369,500 0.9986 0.729 0.722 0.729 0.715 0.744 507,199 0.7285 0.00%
2011-06-17 0 1.000 0.990 1.020 0.980 1.050 3,450,000 3,457,800 1.0023 0.729 0.722 0.744 0.715 0.766 4,729,291 0.7311 -3.85%
2011-06-16 0 1.040 1.040 1.050 1.040 1.060 346,666 362,866 1.0467 0.759 0.759 0.766 0.759 0.773 475,213 0.7636 -2.80%
2011-06-15 0 1.070 1.060 1.070 1.040 1.070 1,220,000 1,288,200 1.0559 0.781 0.773 0.781 0.759 0.781 1,672,387 0.7703 0.00%
2011-06-14 0 1.070 1.060 1.070 1.040 1.070 2,440,000 2,577,400 1.0563 0.781 0.773 0.781 0.759 0.781 3,344,774 0.7706 0.94%
2011-06-13 0 1.060 1.060 1.070 1.040 1.080 3,710,000 3,974,900 1.0714 0.773 0.773 0.781 0.759 0.788 5,085,701 0.7816 -1.85%
2011-06-10 0 1.080 1.060 1.080 1.060 1.080 2,860,000 3,051,600 1.0670 0.788 0.773 0.788 0.773 0.788 3,920,513 0.7784 1.89%
2011-06-09 0 1.060 1.060 1.070 1.050 1.090 2,910,000 3,104,400 1.0668 0.773 0.773 0.781 0.766 0.795 3,989,054 0.7782 -5.36%
2011-06-08 0 1.120 1.090 1.120 1.060 1.120 6,255,000 6,761,850 1.0810 0.817 0.795 0.817 0.773 0.817 8,574,410 0.7886 1.82%
2011-06-07 0 1.100 1.090 1.110 1.080 1.110 3,571,666 3,937,632 1.1025 0.802 0.795 0.810 0.788 0.810 4,896,072 0.8042 -1.79%
2011-06-03 0 1.120 1.110 1.120 1.100 1.140 5,480,000 6,211,800 1.1335 0.817 0.810 0.817 0.802 0.832 7,512,033 0.8269 -0.88%
2011-06-02 0 1.130 1.120 1.130 1.120 1.140 4,826,666 5,430,699 1.1251 0.824 0.817 0.824 0.817 0.832 6,616,437 0.8208 -0.88%
2011-06-01 0 1.140 1.130 1.140 1.120 1.140 3,430,000 3,862,300 1.1260 0.832 0.824 0.832 0.817 0.832 4,701,875 0.8214 0.00%
2011-05-31 0 1.140 1.130 1.140 1.100 1.140 6,010,000 6,729,000 1.1196 0.832 0.824 0.832 0.802 0.832 8,238,562 0.8168 1.79%
2011-05-30 0 1.120 1.120 1.130 1.070 1.140 5,410,000 5,956,000 1.1009 0.817 0.817 0.824 0.781 0.832 7,416,076 0.8031 2.75%
2011-05-27 0 1.090 1.080 1.090 1.070 1.100 3,581,667 3,876,567 1.0823 0.795 0.788 0.795 0.781 0.802 4,909,781 0.7896 0.00%
2011-05-26 0 1.090 1.070 1.090 1.060 1.100 2,740,000 2,949,500 1.0765 0.795 0.781 0.795 0.773 0.802 3,756,016 0.7853 0.93%
2011-05-25 0 1.080 1.070 1.080 1.050 1.090 4,060,000 4,352,200 1.0720 0.788 0.781 0.788 0.766 0.795 5,565,484 0.7820 -1.82%
2011-05-24 0 1.100 1.090 1.100 1.090 1.110 2,600,000 2,847,900 1.0953 0.802 0.795 0.802 0.795 0.810 3,564,103 0.7991 -0.90%
2011-05-23 0 1.110 1.100 1.110 1.090 1.120 2,460,000 2,715,400 1.1038 0.810 0.802 0.810 0.795 0.817 3,372,190 0.8052 -1.77%
2011-05-20 0 1.130 1.120 1.130 1.120 1.140 2,467,000 2,789,760 1.1308 0.824 0.817 0.824 0.817 0.832 3,381,786 0.8249 -0.88%
2011-05-19 0 1.140 1.130 1.140 1.130 1.160 2,763,000 3,160,900 1.1440 0.832 0.824 0.832 0.824 0.846 3,787,545 0.8346 0.00%
2011-05-18 0 1.140 1.130 1.140 1.120 1.160 2,300,000 2,606,200 1.1331 0.832 0.824 0.832 0.817 0.846 3,152,860 0.8266 0.00%
2011-05-17 0 1.140 1.120 1.140 1.120 1.170 2,346,666 2,679,465 1.1418 0.832 0.817 0.832 0.817 0.854 3,216,831 0.8330 -0.87%
2011-05-16 0 1.150 1.140 1.150 1.100 1.160 2,770,000 3,110,400 1.1229 0.839 0.832 0.839 0.802 0.846 3,797,141 0.8191 1.77%
2011-05-13 0 1.130 1.120 1.130 1.100 1.140 1,340,000 1,505,700 1.1237 0.824 0.817 0.824 0.802 0.832 1,836,884 0.8197 1.80%
2011-05-12 0 1.110 1.100 1.120 1.110 1.160 1,758,333 1,986,482 1.1298 0.810 0.802 0.817 0.810 0.846 2,410,339 0.8242 -3.48%
2011-05-11 0 1.150 1.140 1.150 1.140 1.170 3,666,666 4,203,032 1.1463 0.839 0.832 0.839 0.832 0.854 5,026,298 0.8362 -1.71%
2011-05-09 0 1.170 1.160 1.170 1.070 1.170 13,459,999 15,484,698 1.1504 0.854 0.846 0.854 0.781 0.854 18,451,086 0.8392 8.33%
2011-05-06 0 1.080 1.070 1.110 1.030 1.100 8,550,500 8,968,810 1.0489 0.788 0.781 0.810 0.751 0.802 11,721,102 0.7652 1.89%
2011-05-05 0 1.060 1.060 1.070 1.050 1.070 2,141,666 2,261,132 1.0558 0.773 0.773 0.781 0.766 0.781 2,935,815 0.7702 -0.93%
2011-05-04 0 1.070 1.050 1.070 1.050 1.080 840,000 891,800 1.0617 0.781 0.766 0.781 0.766 0.788 1,151,479 0.7745 -1.83%
2011-05-03 0 1.090 1.070 1.090 1.030 1.100 2,900,000 3,072,100 1.0593 0.795 0.781 0.795 0.751 0.802 3,975,346 0.7728 5.83%
2011-04-29 0 1.030 1.030 1.050 1.000 1.040 1,450,000 1,485,400 1.0244 0.751 0.751 0.766 0.729 0.759 1,987,673 0.7473 -0.96%
2011-04-28 0 1.040 1.040 1.050 1.040 1.060 1,200,000 1,256,000 1.0467 0.759 0.759 0.766 0.759 0.773 1,644,971 0.7635 -3.70%
2011-04-27 0 1.080 1.070 1.080 1.050 1.100 2,568,333 2,745,082 1.0688 0.788 0.781 0.788 0.766 0.802 3,520,694 0.7797 -1.82%
2011-04-26 0 1.100 1.080 1.100 1.090 1.130 1,336,666 1,466,765 1.0973 0.802 0.788 0.802 0.795 0.824 1,832,314 0.8005 -0.90%
2011-04-21 0 1.110 1.100 1.110 1.100 1.160 3,249,999 3,667,498 1.1285 0.810 0.802 0.810 0.802 0.846 4,455,128 0.8232 -1.77%
2011-04-20 0 1.130 1.100 1.130 1.080 1.130 2,040,000 2,251,400 1.1036 0.824 0.802 0.824 0.788 0.824 2,796,450 0.8051 4.63%
2011-04-19 0 1.080 1.080 1.090 1.070 1.100 2,050,000 2,218,000 1.0820 0.788 0.788 0.795 0.781 0.802 2,810,158 0.7893 -0.92%
2011-04-18 0 1.090 1.080 1.090 1.070 1.110 2,300,000 2,512,600 1.0924 0.795 0.788 0.795 0.781 0.810 3,152,860 0.7969 1.87%
2011-04-15 0 1.070 1.060 1.070 1.060 1.110 4,060,000 4,414,700 1.0874 0.781 0.773 0.781 0.773 0.810 5,565,484 0.7932 -4.46%
2011-04-14 0 1.120 1.100 1.120 1.090 1.120 4,765,000 5,281,800 1.1085 0.817 0.802 0.817 0.795 0.817 6,531,904 0.8086 0.90%
2011-04-13 0 1.110 1.100 1.110 1.080 1.120 8,451,667 9,331,617 1.1041 0.810 0.802 0.810 0.788 0.817 11,585,620 0.8054 0.00%
2011-04-12 0 1.110 1.100 1.110 1.060 1.120 8,366,666 9,145,499 1.0931 0.810 0.802 0.810 0.773 0.817 11,469,100 0.7974 -0.89%
2011-04-11 0 1.120 1.110 1.130 1.110 1.150 7,024,999 7,943,548 1.1308 0.817 0.810 0.824 0.810 0.839 9,629,931 0.8249 -2.61%
2011-04-08 0 1.150 1.130 1.150 1.130 1.160 2,701,666 3,081,932 1.1408 0.839 0.824 0.839 0.824 0.846 3,703,468 0.8322 0.00%
2011-04-07 0 1.150 1.150 1.160 1.110 1.170 12,140,000 13,858,300 1.1415 0.839 0.839 0.846 0.810 0.854 16,641,620 0.8327 1.77%
2011-04-06 0 1.130 1.110 1.120 1.110 1.140 5,790,000 6,504,900 1.1235 0.824 0.810 0.817 0.810 0.832 7,936,984 0.8196 0.00%
2011-04-04 0 1.130 1.120 1.130 1.070 1.140 10,337,696 11,486,944 1.1112 0.824 0.817 0.824 0.781 0.832 14,171,006 0.8106 5.61%
2011-04-01 0 1.070 1.060 1.080 1.010 1.070 6,750,000 7,010,600 1.0386 0.781 0.773 0.788 0.737 0.781 9,252,960 0.7577 2.88%
2011-03-31 0 1.040 1.020 1.040 1.000 1.070 9,417,000 9,813,510 1.0421 0.759 0.744 0.759 0.729 0.781 12,908,907 0.7602 -3.70%
2011-03-30 0 1.080 1.070 1.080 1.040 1.160 17,797,166 19,745,149 1.1095 0.788 0.781 0.788 0.759 0.846 24,396,514 0.8093 1.89%
2011-03-29 0 1.060 1.040 1.060 0.980 1.080 6,640,000 6,907,800 1.0403 0.773 0.759 0.773 0.715 0.788 9,102,171 0.7589 10.42%
2011-03-28 0 0.960 0.960 0.980 0.960 0.990 838,500 814,720 0.9716 0.700 0.700 0.715 0.700 0.722 1,149,423 0.7088 -2.04%
2011-03-25 0 0.980 0.970 0.990 0.950 0.990 1,930,000 1,878,800 0.9735 0.715 0.708 0.722 0.693 0.722 2,645,661 0.7101 1.03%
2011-03-24 0 0.970 0.960 0.980 0.920 0.970 1,440,000 1,360,700 0.9449 0.708 0.700 0.715 0.671 0.708 1,973,965 0.6893 3.19%
2011-03-23 0 0.940 0.930 0.940 0.920 0.950 980,000 915,700 0.9344 0.686 0.678 0.686 0.671 0.693 1,343,393 0.6816 1.08%
2011-03-22 0 0.930 0.920 0.930 0.900 0.930 1,392,500 1,285,100 0.9229 0.678 0.671 0.678 0.657 0.678 1,908,851 0.6732 2.20%
2011-03-21 0 0.910 0.900 0.920 0.890 0.910 430,000 387,400 0.9009 0.664 0.657 0.671 0.649 0.664 589,448 0.6572 3.41%
2011-03-18 0 0.880 0.880 0.900 0.880 0.900 965,500 859,975 0.8907 0.642 0.642 0.657 0.642 0.657 1,323,516 0.6498 1.15%
2011-03-17 0 0.870 0.870 0.880 0.870 0.890 1,130,000 992,500 0.8783 0.635 0.635 0.642 0.635 0.649 1,549,014 0.6407 -3.33%
2011-03-16 0 0.900 0.890 0.900 0.890 0.900 560,000 498,800 0.8907 0.657 0.649 0.657 0.649 0.657 767,653 0.6498 1.12%
2011-03-15 0 0.890 0.890 0.900 0.870 0.900 1,840,000 1,624,900 0.8831 0.649 0.649 0.657 0.635 0.657 2,522,288 0.6442 -2.20%
2011-03-14 0 0.910 0.910 0.920 0.900 0.930 641,000 581,080 0.9065 0.664 0.664 0.671 0.657 0.678 878,689 0.6613 -1.09%
2011-03-11 0 0.920 0.920 0.940 0.920 0.940 790,000 734,000 0.9291 0.671 0.671 0.686 0.671 0.686 1,082,939 0.6778 0.00%
2011-03-10 0 0.920 0.920 0.940 0.920 0.930 630,000 585,500 0.9294 0.671 0.671 0.686 0.671 0.678 863,610 0.6780 -2.13%
2011-03-09 0 0.940 0.920 0.930 0.930 0.950 452,500 424,150 0.9373 0.686 0.671 0.678 0.678 0.693 620,291 0.6838 2.17%
2011-03-08 0 0.920 0.920 0.940 0.920 0.940 280,000 259,800 0.9279 0.671 0.671 0.686 0.671 0.686 383,826 0.6769 -1.08%
2011-03-07 0 0.930 0.930 0.950 0.930 0.940 450,000 420,300 0.9340 0.678 0.678 0.693 0.678 0.686 616,864 0.6813 -3.12%
2011-03-04 0 0.960 0.940 0.970 0.950 0.960 530,000 505,500 0.9538 0.700 0.686 0.708 0.693 0.700 726,529 0.6958 2.13%
2011-03-03 0 0.940 0.930 0.950 0.930 0.950 460,000 432,900 0.9411 0.686 0.678 0.693 0.678 0.693 630,572 0.6865 -0.30%
2011-03-02 0 0.950 0.960 0.970 0.950 0.970 750,000 719,100 0.9588 0.688 0.695 0.702 0.688 0.702 1,035,895 0.6942 -2.06%
2011-03-01 0 0.970 0.970 0.980 0.960 1.010 1,250,000 1,225,200 0.9802 0.702 0.702 0.710 0.695 0.731 1,726,492 0.7096 2.11%
2011-02-28 0 0.950 0.950 0.970 0.930 0.990 910,000 865,700 0.9513 0.688 0.688 0.702 0.673 0.717 1,256,886 0.6888 2.15%
2011-02-25 0 0.930 0.930 0.940 0.910 0.940 740,000 683,100 0.9231 0.673 0.673 0.681 0.659 0.681 1,022,083 0.6683 1.09%
2011-02-24 0 0.920 0.910 0.940 0.920 0.940 960,000 896,200 0.9335 0.666 0.659 0.681 0.666 0.681 1,325,946 0.6759 0.00%
2011-02-23 0 0.920 0.920 0.950 0.920 0.940 530,000 492,400 0.9291 0.666 0.666 0.688 0.666 0.681 732,033 0.6726 -2.13%
2011-02-22 0 0.940 0.920 0.950 0.890 0.960 1,630,000 1,491,300 0.9149 0.681 0.666 0.688 0.644 0.695 2,251,346 0.6624 0.00%
2011-02-21 0 0.940 0.930 0.950 0.930 0.960 170,000 160,400 0.9435 0.681 0.673 0.688 0.673 0.695 234,803 0.6831 -2.08%
2011-02-18 0 0.960 0.950 0.960 0.950 0.970 330,000 315,200 0.9552 0.695 0.688 0.695 0.688 0.702 455,794 0.6915 -1.03%
2011-02-17 0 0.970 0.960 0.970 0.960 0.980 420,000 405,800 0.9662 0.702 0.695 0.702 0.695 0.710 580,101 0.6995 0.00%
2011-02-16 0 0.970 0.960 0.980 0.970 0.980 1,090,000 1,061,400 0.9738 0.702 0.695 0.710 0.702 0.710 1,505,501 0.7050 -1.02%
2011-02-15 0 0.980 0.980 1.000 0.980 0.990 620,000 612,600 0.9881 0.710 0.710 0.724 0.710 0.717 856,340 0.7154 -1.01%
2011-02-14 0 0.990 0.990 1.000 0.980 1.000 1,270,000 1,258,200 0.9907 0.717 0.717 0.724 0.710 0.724 1,754,116 0.7173 1.02%
2011-02-11 0 0.980 0.970 1.000 0.970 1.000 1,720,000 1,687,200 0.9809 0.710 0.702 0.724 0.702 0.724 2,375,653 0.7102 -1.01%
2011-02-10 0 0.990 0.990 1.010 0.990 1.040 2,090,000 2,125,700 1.0171 0.717 0.717 0.731 0.717 0.753 2,886,695 0.7364 0.00%
2011-02-09 0 0.990 0.990 1.000 0.990 1.000 610,000 606,000 0.9934 0.717 0.717 0.724 0.717 0.724 842,528 0.7193 0.00%
2011-02-08 0 0.990 0.990 1.000 0.990 1.000 630,000 628,000 0.9968 0.717 0.717 0.724 0.717 0.724 870,152 0.7217 0.00%
2011-02-07 0 0.990 0.990 1.000 0.980 1.000 720,000 719,200 0.9989 0.717 0.717 0.724 0.710 0.724 994,460 0.7232 1.02%
2011-02-02 0 0.980 0.980 0.990 0.980 0.990 110,000 108,100 0.9827 0.710 0.710 0.717 0.710 0.717 151,931 0.7115 0.00%
2011-02-01 0 0.980 0.980 0.990 0.960 0.980 530,000 518,000 0.9774 0.710 0.710 0.717 0.695 0.710 732,033 0.7076 1.03%
2011-01-31 0 0.970 0.960 0.970 0.960 0.970 290,000 278,900 0.9617 0.702 0.695 0.702 0.695 0.702 400,546 0.6963 -1.02%
2011-01-28 0 0.980 0.970 0.980 0.960 1.010 460,000 456,600 0.9926 0.710 0.702 0.710 0.695 0.731 635,349 0.7187 1.03%
2011-01-27 0 0.970 0.960 0.970 0.950 0.990 890,000 866,400 0.9735 0.702 0.695 0.702 0.688 0.717 1,229,262 0.7048 0.00%
2011-01-26 0 0.970 0.970 0.980 0.960 0.980 807,000 780,710 0.9674 0.702 0.702 0.710 0.695 0.710 1,114,623 0.7004 0.00%
2011-01-25 0 0.970 0.970 0.980 0.970 0.990 300,000 291,800 0.9727 0.702 0.702 0.710 0.702 0.717 414,358 0.7042 0.00%
2011-01-24 0 0.970 0.970 0.980 0.970 0.980 770,000 753,500 0.9786 0.702 0.702 0.710 0.702 0.710 1,063,519 0.7085 -1.02%
2011-01-21 0 0.980 0.980 0.990 0.970 1.000 420,000 414,000 0.9857 0.710 0.710 0.717 0.702 0.724 580,101 0.7137 1.03%
2011-01-20 0 0.970 0.970 0.980 0.970 0.980 700,000 681,400 0.9734 0.702 0.702 0.710 0.702 0.710 966,836 0.7048 -3.00%
2011-01-19 0 1.000 0.980 1.000 0.980 1.000 730,000 719,300 0.9853 0.724 0.710 0.724 0.710 0.724 1,008,271 0.7134 1.01%
2011-01-18 0 0.990 0.990 1.000 0.980 1.000 322,000 316,980 0.9844 0.717 0.717 0.724 0.710 0.724 444,744 0.7127 0.00%
2011-01-17 0 0.990 0.980 1.000 0.980 1.000 460,000 454,600 0.9883 0.717 0.710 0.724 0.710 0.724 635,349 0.7155 -1.98%
2011-01-14 0 1.010 1.000 1.010 0.990 1.010 1,390,500 1,389,180 0.9991 0.731 0.724 0.731 0.717 0.731 1,920,550 0.7233 0.00%
2011-01-13 0 1.010 1.000 1.010 1.000 1.040 1,820,000 1,853,700 1.0185 0.731 0.724 0.731 0.724 0.753 2,513,773 0.7374 -2.88%
2011-01-12 0 1.040 1.030 1.040 1.000 1.060 5,788,500 6,005,890 1.0376 0.753 0.746 0.753 0.724 0.767 7,995,040 0.7512 6.12%
2011-01-11 0 0.980 0.970 0.990 0.960 1.000 1,200,000 1,181,800 0.9848 0.710 0.702 0.717 0.695 0.724 1,657,433 0.7130 2.08%
2011-01-10 0 0.960 0.960 0.980 0.960 1.000 1,680,000 1,626,800 0.9683 0.695 0.695 0.710 0.695 0.724 2,320,406 0.7011 -3.03%
2011-01-07 0 0.990 0.980 0.990 0.950 1.060 10,000,000 10,101,000 1.0101 0.717 0.710 0.717 0.688 0.767 13,811,938 0.7313 -1.98%
2011-01-06 0 1.010 1.000 1.010 0.990 1.160 11,670,000 12,281,200 1.0524 0.731 0.724 0.731 0.717 0.840 16,118,532 0.7619 -9.82%
2011-01-05 0 1.120 1.120 1.130 0.930 1.210 33,225,000 37,022,450 1.1143 0.811 0.811 0.818 0.673 0.876 45,890,165 0.8068 21.74%
2011-01-04 1 - - - - - 0 0 - 0.666 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 0.666 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 0.666 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 0.666 - - - - 0 - 0.00%
2010-12-29 0 0.920 0.910 0.920 0.890 0.920 570,000 515,400 0.9042 0.666 0.659 0.666 0.644 0.666 787,280 0.6547 1.10%
2010-12-28 0 0.910 0.890 0.910 0.860 0.910 1,810,000 1,595,900 0.8817 0.659 0.644 0.659 0.623 0.659 2,499,961 0.6384 -1.09%
2010-12-24 0 0.920 0.920 0.930 0.900 0.950 1,220,000 1,124,100 0.9214 0.666 0.666 0.673 0.652 0.688 1,685,056 0.6671 -3.16%
2010-12-23 0 0.950 0.950 0.960 0.950 0.960 420,000 401,100 0.9550 0.688 0.688 0.695 0.688 0.695 580,101 0.6914 -1.04%
2010-12-22 0 0.960 0.960 0.970 0.950 0.960 530,000 506,400 0.9555 0.695 0.695 0.702 0.688 0.695 732,033 0.6918 -2.04%
2010-12-21 0 0.980 0.970 0.980 0.940 0.980 1,060,000 1,021,700 0.9639 0.710 0.702 0.710 0.681 0.710 1,464,065 0.6979 2.08%
2010-12-20 0 0.960 0.960 0.980 0.940 0.970 660,000 630,500 0.9553 0.695 0.695 0.710 0.681 0.702 911,588 0.6917 -4.00%
2010-12-17 0 1.000 0.990 1.000 0.980 1.020 1,740,000 1,737,900 0.9988 0.724 0.717 0.724 0.710 0.738 2,403,277 0.7231 3.09%
2010-12-16 0 0.970 0.960 0.990 0.960 0.990 510,000 499,400 0.9792 0.702 0.695 0.717 0.695 0.717 704,409 0.7090 -2.02%
2010-12-15 0 0.990 0.980 1.000 0.970 1.030 2,830,000 2,838,600 1.0030 0.717 0.710 0.724 0.702 0.746 3,908,779 0.7262 1.02%
2010-12-14 0 0.980 0.970 0.980 0.970 1.010 5,940,000 5,873,600 0.9888 0.710 0.702 0.710 0.702 0.731 8,204,291 0.7159 3.16%
2010-12-13 0 0.950 0.950 0.960 0.930 0.970 1,820,000 1,723,200 0.9468 0.688 0.688 0.695 0.673 0.702 2,513,773 0.6855 -3.06%
2010-12-10 0 0.980 0.970 0.980 0.960 1.020 1,480,000 1,447,400 0.9780 0.710 0.702 0.710 0.695 0.738 2,044,167 0.7081 -1.01%
2010-12-09 0 0.990 0.980 0.990 0.950 1.050 6,130,000 6,008,600 0.9802 0.717 0.710 0.717 0.688 0.760 8,466,718 0.7097 -2.94%
2010-12-08 0 1.020 1.010 1.020 1.010 1.040 2,990,000 3,078,900 1.0297 0.738 0.731 0.738 0.731 0.753 4,129,770 0.7455 -2.86%
2010-12-07 0 1.050 1.040 1.050 1.030 1.070 1,990,000 2,082,300 1.0464 0.760 0.753 0.760 0.746 0.775 2,748,576 0.7576 -0.94%
2010-12-06 0 1.060 1.060 1.070 1.040 1.110 2,810,000 2,984,000 1.0619 0.767 0.767 0.775 0.753 0.804 3,881,155 0.7688 -3.64%
2010-12-03 0 1.100 1.090 1.110 1.090 1.140 2,740,000 3,038,900 1.1091 0.796 0.789 0.804 0.789 0.825 3,784,471 0.8030 -0.90%
2010-12-02 0 1.110 1.100 1.120 1.060 1.160 12,340,000 13,853,200 1.1226 0.804 0.796 0.811 0.767 0.840 17,043,932 0.8128 5.71%
2010-12-01 0 1.050 1.040 1.050 1.010 1.060 2,310,000 2,384,200 1.0321 0.760 0.753 0.760 0.731 0.767 3,190,558 0.7473 -0.94%
2010-11-30 0 1.060 1.050 1.060 1.020 1.130 16,760,000 17,775,300 1.0606 0.767 0.760 0.767 0.738 0.818 23,148,808 0.7679 -3.64%
2010-11-29 0 1.100 1.090 1.100 1.060 1.120 2,850,000 3,115,500 1.0932 0.796 0.789 0.796 0.767 0.811 3,936,402 0.7915 -3.51%
2010-11-26 0 1.140 1.140 1.150 1.130 1.170 1,530,000 1,754,200 1.1465 0.825 0.825 0.833 0.818 0.847 2,113,227 0.8301 -2.56%
2010-11-25 0 1.170 1.160 1.180 1.160 1.200 2,620,000 3,100,300 1.1833 0.847 0.840 0.854 0.840 0.869 3,618,728 0.8567 0.00%
2010-11-24 0 1.170 1.160 1.170 1.150 1.210 2,960,000 3,488,500 1.1785 0.847 0.840 0.847 0.833 0.876 4,088,334 0.8533 3.54%
2010-11-23 0 1.130 1.140 1.150 1.130 1.180 4,660,000 5,354,200 1.1490 0.818 0.825 0.833 0.818 0.854 6,436,363 0.8319 -5.04%
2010-11-22 0 1.190 1.200 1.210 1.140 1.230 4,890,000 5,840,400 1.1944 0.862 0.869 0.876 0.825 0.891 6,754,038 0.8647 -9.85%
2010-11-19 1 1.320 1.300 1.320 1.230 1.420 20,270,000 27,420,500 1.3528 0.956 0.941 0.956 0.891 1.028 27,996,799 0.9794 12.82%
2010-11-18 0 1.170 1.160 1.170 1.130 1.190 1,870,000 2,180,400 1.1660 0.847 0.840 0.847 0.818 0.862 2,582,832 0.8442 3.54%
2010-11-17 0 1.130 1.100 1.130 1.100 1.220 2,300,000 2,669,200 1.1605 0.818 0.796 0.818 0.796 0.883 3,176,746 0.8402 -7.38%
2010-11-16 0 1.220 1.220 1.230 1.200 1.290 3,520,000 4,368,700 1.2411 0.883 0.883 0.891 0.869 0.934 4,861,802 0.8986 0.00%
2010-11-15 0 1.220 1.210 1.220 1.170 1.330 3,180,000 3,898,000 1.2258 0.883 0.876 0.883 0.847 0.963 4,392,196 0.8875 -5.43%
2010-11-12 0 1.290 1.270 1.290 1.260 1.340 4,000,000 5,180,300 1.2951 0.934 0.919 0.934 0.912 0.970 5,524,775 0.9376 -3.73%
2010-11-11 0 1.340 1.340 1.350 1.330 1.400 4,500,000 6,134,700 1.3633 0.970 0.970 0.977 0.963 1.014 6,215,372 0.9870 -2.19%
2010-11-10 0 1.370 1.370 1.380 1.360 1.470 12,940,000 18,435,200 1.4247 0.992 0.992 0.999 0.985 1.064 17,872,648 1.0315 -1.44%
2010-11-09 0 1.390 1.390 1.400 1.380 1.450 5,640,000 7,995,500 1.4176 1.006 1.006 1.014 0.999 1.050 7,789,933 1.0264 0.00%
2010-11-08 0 1.390 1.390 1.410 1.350 1.450 7,482,500 10,534,500 1.4079 1.006 1.006 1.021 0.977 1.050 10,334,783 1.0193 1.46%
2010-11-05 0 1.370 1.370 1.390 1.370 1.430 2,882,500 4,012,250 1.3919 0.992 0.992 1.006 0.992 1.035 3,981,291 1.0078 -1.44%
2010-11-04 0 1.390 1.390 1.400 1.370 1.450 3,450,000 4,839,300 1.4027 1.006 1.006 1.014 0.992 1.050 4,765,119 1.0156 -1.42%
2010-11-03 0 1.410 1.400 1.420 1.330 1.500 13,150,000 18,666,700 1.4195 1.021 1.014 1.028 0.963 1.086 18,162,699 1.0277 6.02%
2010-11-02 0 1.330 1.330 1.340 1.320 1.410 4,490,000 6,136,200 1.3666 0.963 0.963 0.970 0.956 1.021 6,201,560 0.9895 -2.21%
2010-11-01 0 1.360 1.360 1.370 1.340 1.470 5,090,000 6,993,100 1.3739 0.985 0.985 0.992 0.970 1.064 7,030,277 0.9947 -3.55%
2010-10-29 0 1.410 1.410 1.430 1.360 1.480 6,980,000 9,989,700 1.4312 1.021 1.021 1.035 0.985 1.072 9,640,733 1.0362 0.00%
2010-10-28 0 1.410 1.410 1.420 1.390 1.500 6,061,500 8,677,440 1.4316 1.021 1.021 1.028 1.006 1.086 8,372,106 1.0365 -6.00%
2010-10-27 0 1.500 1.500 1.510 1.380 1.560 18,250,000 27,197,000 1.4902 1.086 1.086 1.093 0.999 1.129 25,206,787 1.0790 4.90%
2010-10-26 0 1.430 1.420 1.430 1.290 1.620 81,446,500 123,697,425 1.5188 1.035 1.028 1.035 0.934 1.173 112,493,402 1.0996 10.85%
2010-10-25 0 1.290 1.290 1.320 1.220 1.580 48,426,000 65,518,780 1.3530 0.934 0.934 0.956 0.883 1.144 66,885,692 0.9796 -15.13%
2010-10-22 1 1.520 1.510 1.540 0.840 1.600 105,622,000 133,516,970 1.2641 1.100 1.093 1.115 0.608 1.158 145,884,454 0.9152 83.13%
2010-10-21 0 0.830 0.820 0.830 0.800 0.840 1,496,523 1,232,288 0.8234 0.601 0.594 0.601 0.579 0.608 2,066,988 0.5962 2.47%
2010-10-20 0 0.810 0.810 0.820 0.780 0.820 1,100,000 883,900 0.8035 0.586 0.586 0.594 0.565 0.594 1,519,313 0.5818 -1.22%
2010-10-19 0 0.820 0.820 0.830 0.810 0.830 900,000 734,300 0.8159 0.594 0.594 0.601 0.586 0.601 1,243,074 0.5907 0.00%
2010-10-18 0 0.820 0.810 0.830 0.800 0.830 3,160,000 2,571,600 0.8138 0.594 0.586 0.601 0.579 0.601 4,364,572 0.5892 2.50%
2010-10-15 0 0.800 0.800 0.810 0.770 0.810 1,810,000 1,439,500 0.7953 0.579 0.579 0.586 0.557 0.586 2,499,961 0.5758 3.90%
2010-10-14 0 0.770 0.760 0.770 0.760 0.780 580,000 445,400 0.7679 0.557 0.550 0.557 0.550 0.565 801,092 0.5560 2.67%
2010-10-13 0 0.750 0.750 0.770 0.750 0.770 400,000 304,500 0.7613 0.543 0.543 0.557 0.543 0.557 552,478 0.5512 0.00%
2010-10-12 0 0.750 0.750 0.760 0.740 0.760 1,600,000 1,197,400 0.7484 0.543 0.543 0.550 0.536 0.550 2,209,910 0.5418 1.35%
2010-10-11 0 0.740 0.740 0.750 0.740 0.780 990,000 750,400 0.7580 0.536 0.536 0.543 0.536 0.565 1,367,382 0.5488 -3.90%
2010-10-08 0 0.770 0.750 0.780 0.750 0.780 1,020,000 778,600 0.7633 0.557 0.543 0.565 0.543 0.565 1,408,818 0.5527 1.32%
2010-10-07 0 0.760 0.750 0.770 0.750 0.780 790,000 602,900 0.7632 0.550 0.543 0.557 0.543 0.565 1,091,143 0.5525 -2.56%
2010-10-06 0 0.780 0.770 0.790 0.750 0.790 1,950,000 1,504,200 0.7714 0.565 0.557 0.572 0.543 0.572 2,693,328 0.5585 1.30%
2010-10-05 0 0.770 0.770 0.780 0.770 0.800 1,440,000 1,126,100 0.7820 0.557 0.557 0.565 0.557 0.579 1,988,919 0.5662 -4.94%
2010-10-04 0 0.810 0.810 0.820 0.810 0.870 2,090,000 1,745,200 0.8350 0.586 0.586 0.594 0.586 0.630 2,886,695 0.6046 -4.71%
2010-09-30 0 0.850 0.840 0.850 0.820 0.880 7,850,000 6,702,700 0.8538 0.615 0.608 0.615 0.594 0.637 10,842,371 0.6182 2.41%
2010-09-29 0 0.830 0.830 0.840 0.750 0.860 6,670,000 5,435,000 0.8148 0.601 0.601 0.608 0.543 0.623 9,212,563 0.5900 10.67%
2010-09-28 0 0.750 0.740 0.760 0.740 0.770 430,000 324,300 0.7542 0.543 0.536 0.550 0.536 0.557 593,913 0.5460 -1.32%
2010-09-27 0 0.760 0.750 0.770 0.750 0.780 1,120,000 854,200 0.7627 0.550 0.543 0.557 0.543 0.565 1,546,937 0.5522 2.70%
2010-09-24 0 0.740 0.730 0.750 0.740 0.750 300,000 222,300 0.7410 0.536 0.529 0.543 0.536 0.543 414,358 0.5365 0.00%
2010-09-22 0 0.740 0.740 0.750 0.730 0.760 460,000 344,300 0.7485 0.536 0.536 0.543 0.529 0.550 635,349 0.5419 0.00%
2010-09-21 0 0.740 0.730 0.750 0.730 0.740 390,000 287,900 0.7382 0.536 0.529 0.543 0.529 0.536 538,666 0.5345 0.00%
2010-09-20 0 0.740 0.730 0.750 0.740 0.770 720,000 545,400 0.7575 0.536 0.529 0.543 0.536 0.557 994,460 0.5484 -1.33%
2010-09-17 0 0.750 0.740 0.760 0.730 0.760 1,140,000 857,100 0.7518 0.543 0.536 0.550 0.529 0.550 1,574,561 0.5443 4.17%
2010-09-16 0 0.720 0.720 0.730 0.710 0.730 90,000 64,500 0.7167 0.521 0.521 0.529 0.514 0.529 124,307 0.5189 0.00%
2010-09-15 0 0.720 0.720 0.730 0.720 0.720 160,000 115,200 0.7200 0.521 0.521 0.529 0.521 0.521 220,991 0.5213 -2.70%
2010-09-14 0 0.740 0.730 0.740 0.730 0.750 350,000 259,200 0.7406 0.536 0.529 0.536 0.529 0.543 483,418 0.5362 0.00%
2010-09-13 0 0.740 0.740 0.750 0.720 0.760 1,699,000 1,263,100 0.7434 0.536 0.536 0.543 0.521 0.550 2,346,648 0.5383 4.23%
2010-09-10 0 0.710 0.710 0.720 0.690 0.790 4,380,000 3,236,800 0.7390 0.514 0.514 0.521 0.500 0.572 6,049,629 0.5350 -4.05%
2010-09-09 0 0.740 0.730 0.760 0.740 0.770 220,000 164,400 0.7473 0.536 0.529 0.550 0.536 0.557 303,863 0.5410 1.37%
2010-09-08 0 0.730 0.730 0.750 0.730 0.740 260,000 190,900 0.7342 0.529 0.529 0.543 0.529 0.536 359,110 0.5316 -2.67%
2010-09-07 0 0.750 0.740 0.770 0.740 0.810 380,000 291,700 0.7676 0.543 0.536 0.557 0.536 0.586 524,854 0.5558 -3.85%
2010-09-06 0 0.780 0.770 0.790 0.770 0.820 680,000 537,300 0.7901 0.565 0.557 0.572 0.557 0.594 939,212 0.5721 4.00%
2010-09-03 0 0.750 0.750 0.760 0.730 0.750 390,000 289,100 0.7413 0.543 0.543 0.550 0.529 0.543 538,666 0.5367 1.35%
2010-09-02 0 0.740 0.730 0.750 0.700 0.750 700,000 512,900 0.7327 0.536 0.529 0.543 0.507 0.543 966,836 0.5305 5.71%
2010-09-01 0 0.700 0.690 0.700 0.700 0.700 30,000 21,000 0.7000 0.507 0.500 0.507 0.507 0.507 41,436 0.5068 0.00%
2010-08-31 0 0.700 0.680 0.710 0.670 0.700 40,000 27,400 0.6850 0.507 0.492 0.514 0.485 0.507 55,248 0.4959 0.00%
2010-08-30 0 0.700 0.700 0.710 0.690 0.710 300,000 209,300 0.6977 0.507 0.507 0.514 0.500 0.514 414,358 0.5051 1.45%
2010-08-27 0 0.690 0.670 0.710 0.690 0.690 30,000 20,700 0.6900 0.500 0.485 0.514 0.500 0.500 41,436 0.4996 2.99%
2010-08-26 0 0.670 0.670 0.690 0.670 0.670 130,000 87,100 0.6700 0.485 0.485 0.500 0.485 0.485 179,555 0.4851 -1.47%
2010-08-25 0 0.680 0.670 0.690 0.680 0.690 120,000 82,000 0.6833 0.492 0.485 0.500 0.492 0.500 165,743 0.4947 -2.86%
2010-08-24 0 0.700 0.700 0.720 0.680 0.700 140,000 97,400 0.6957 0.507 0.507 0.521 0.492 0.507 193,367 0.5037 0.00%
2010-08-23 0 0.700 0.700 0.720 0.670 0.700 30,000 20,700 0.6900 0.507 0.507 0.521 0.485 0.507 41,436 0.4996 2.94%
2010-08-20 0 0.680 0.680 0.720 0.680 0.700 320,000 223,600 0.6988 0.492 0.492 0.521 0.492 0.507 441,982 0.5059 -2.86%
2010-08-19 0 0.700 0.680 0.720 0.700 0.740 250,000 176,800 0.7072 0.507 0.492 0.521 0.507 0.536 345,298 0.5120 1.45%
2010-08-18 0 0.690 0.680 0.710 0.670 0.690 410,000 279,400 0.6815 0.500 0.492 0.514 0.485 0.500 566,289 0.4934 0.00%
2010-08-17 0 0.690 0.690 0.700 0.690 0.690 70,000 48,300 0.6900 0.500 0.500 0.507 0.500 0.500 96,684 0.4996 1.47%
2010-08-16 0 0.680 0.680 0.690 0.660 0.690 240,000 163,500 0.6813 0.492 0.492 0.500 0.478 0.500 331,487 0.4932 -2.86%
2010-08-13 0 0.700 0.690 0.740 0.690 0.700 100,000 69,900 0.6990 0.507 0.500 0.536 0.500 0.507 138,119 0.5061 0.00%
2010-08-12 0 0.700 0.680 0.700 - - 0 0 - 0.507 0.492 0.507 - - 0 - 0.00%
2010-08-11 0 0.700 0.700 0.710 0.700 0.710 70,000 49,200 0.7029 0.507 0.507 0.514 0.507 0.514 96,684 0.5089 -1.41%
2010-08-10 0 0.710 0.710 0.730 0.710 0.720 320,000 227,400 0.7106 0.514 0.514 0.529 0.514 0.521 441,982 0.5145 0.00%
2010-08-09 0 0.710 0.710 0.740 0.710 0.710 20,000 14,200 0.7100 0.514 0.514 0.536 0.514 0.514 27,624 0.5140 0.00%
2010-08-06 0 0.710 0.710 0.730 0.710 0.710 180,000 127,800 0.7100 0.514 0.514 0.529 0.514 0.514 248,615 0.5140 -2.74%
2010-08-05 0 0.730 0.720 0.740 0.730 0.740 40,020 29,414 0.7350 0.529 0.521 0.536 0.529 0.536 55,275 0.5321 2.82%
2010-08-04 0 0.710 0.710 0.740 0.710 0.710 10,000 7,100 0.7100 0.514 0.514 0.536 0.514 0.514 13,812 0.5140 -2.74%
2010-08-03 0 0.730 0.720 0.740 0.720 0.730 270,000 196,800 0.7289 0.529 0.521 0.536 0.521 0.529 372,922 0.5277 0.00%
2010-08-02 0 0.730 0.730 0.740 0.720 0.740 270,000 197,000 0.7296 0.529 0.529 0.536 0.521 0.536 372,922 0.5283 2.82%
2010-07-30 0 0.710 0.700 0.710 0.710 0.720 200,000 142,400 0.7120 0.514 0.507 0.514 0.514 0.521 276,239 0.5155 -1.39%
2010-07-29 0 0.720 0.710 0.730 0.690 0.760 680,000 492,900 0.7249 0.521 0.514 0.529 0.500 0.550 939,212 0.5248 5.88%
2010-07-28 0 0.680 0.680 0.700 0.680 0.700 170,000 117,700 0.6924 0.492 0.492 0.507 0.492 0.507 234,803 0.5013 1.49%
2010-07-27 0 0.670 0.660 0.700 0.670 0.670 20,000 13,400 0.6700 0.485 0.478 0.507 0.485 0.485 27,624 0.4851 0.00%
2010-07-26 0 0.670 0.670 0.700 0.660 0.660 20,000 13,200 0.6600 0.485 0.485 0.507 0.478 0.478 27,624 0.4778 -2.90%
2010-07-23 0 0.690 0.690 0.700 0.680 0.700 290,000 200,600 0.6917 0.500 0.500 0.507 0.492 0.507 400,546 0.5008 -1.43%
2010-07-22 0 0.700 0.690 0.710 0.700 0.740 410,000 289,900 0.7071 0.507 0.500 0.514 0.507 0.536 566,289 0.5119 6.06%
2010-07-21 0 0.660 0.660 0.700 - - 20,000 13,600 0.6800 0.478 0.478 0.507 - - 27,624 0.4923 1.54%
2010-07-20 0 0.650 0.650 0.680 - - 0 0 - 0.471 0.471 0.492 - - 0 - 3.17%
2010-07-19 0 0.630 0.630 0.680 0.630 0.660 40,000 26,100 0.6525 0.456 0.456 0.492 0.456 0.478 55,248 0.4724 -5.97%
2010-07-16 0 0.670 0.650 0.670 0.660 0.670 360,000 237,700 0.6603 0.485 0.471 0.485 0.478 0.485 497,230 0.4780 0.00%
2010-07-15 0 0.670 0.660 0.670 0.660 0.680 480,000 321,800 0.6704 0.485 0.478 0.485 0.478 0.492 662,973 0.4854 -1.47%
2010-07-14 0 0.680 0.680 0.690 0.680 0.690 190,000 129,300 0.6805 0.492 0.492 0.500 0.492 0.500 262,427 0.4927 -1.45%
2010-07-13 0 0.690 0.690 0.710 0.690 0.690 40,000 28,000 0.7000 0.500 0.500 0.514 0.500 0.500 55,248 0.5068 0.00%
2010-07-12 0 0.690 0.690 0.700 0.680 0.690 50,000 34,400 0.6880 0.500 0.500 0.507 0.492 0.500 69,060 0.4981 1.47%
2010-07-09 0 0.680 0.680 0.690 0.680 0.680 120,000 81,600 0.6800 0.492 0.492 0.500 0.492 0.492 165,743 0.4923 1.49%
2010-07-08 0 0.670 0.670 0.690 0.660 0.680 580,000 387,500 0.6681 0.485 0.485 0.500 0.478 0.492 801,092 0.4837 -1.47%
2010-07-07 0 0.680 0.660 0.700 0.680 0.680 10,000 6,800 0.6800 0.492 0.478 0.507 0.492 0.492 13,812 0.4923 0.00%
2010-07-06 0 0.680 0.670 0.690 0.680 0.680 190,000 129,200 0.6800 0.492 0.485 0.500 0.492 0.492 262,427 0.4923 0.00%
2010-07-05 0 0.680 0.670 0.710 0.680 0.680 190,000 129,200 0.6800 0.492 0.485 0.514 0.492 0.492 262,427 0.4923 0.00%
2010-07-02 0 0.680 0.680 0.690 0.680 0.700 230,000 159,800 0.6948 0.492 0.492 0.500 0.492 0.507 317,675 0.5030 -1.45%
2010-06-30 0 0.690 0.680 0.690 0.670 0.690 150,000 101,200 0.6747 0.500 0.492 0.500 0.485 0.500 207,179 0.4885 1.47%
2010-06-29 0 0.680 0.680 0.700 0.680 0.700 290,000 201,700 0.6955 0.492 0.492 0.507 0.492 0.507 400,546 0.5036 -1.45%
2010-06-28 0 0.690 0.690 0.720 0.680 0.700 800,000 552,200 0.6903 0.500 0.500 0.521 0.492 0.507 1,104,955 0.4997 -5.48%
2010-06-25 0 0.730 0.710 0.730 0.730 0.730 70,000 51,100 0.7300 0.529 0.514 0.529 0.529 0.529 96,684 0.5285 0.00%
2010-06-24 0 0.730 0.720 0.740 0.720 0.730 500,000 364,600 0.7292 0.529 0.521 0.536 0.521 0.529 690,597 0.5279 1.39%
2010-06-23 0 0.720 0.720 0.730 0.700 0.730 640,000 460,800 0.7200 0.521 0.521 0.529 0.507 0.529 883,964 0.5213 -1.37%
2010-06-22 0 0.730 0.710 0.730 0.720 0.730 620,000 447,900 0.7224 0.529 0.514 0.529 0.521 0.529 856,340 0.5230 0.00%
2010-06-21 0 0.730 0.720 0.740 0.700 0.730 740,000 534,300 0.7220 0.529 0.521 0.536 0.507 0.529 1,022,083 0.5228 4.29%
2010-06-18 0 0.700 0.690 0.730 0.700 0.720 210,000 149,100 0.7100 0.507 0.500 0.529 0.507 0.521 290,051 0.5140 -5.41%
2010-06-17 0 0.740 0.720 0.750 0.720 0.740 300,000 218,200 0.7273 0.536 0.521 0.543 0.521 0.536 414,358 0.5266 -1.33%
2010-06-15 0 0.750 0.720 0.750 0.750 0.750 50,000 37,500 0.7500 0.543 0.521 0.543 0.543 0.543 69,060 0.5430 1.35%
2010-06-14 0 0.740 0.730 0.740 0.730 0.740 150,000 110,900 0.7393 0.536 0.529 0.536 0.529 0.536 207,179 0.5353 4.23%
2010-06-11 0 0.710 0.700 0.720 0.710 0.740 90,000 64,500 0.7167 0.514 0.507 0.521 0.514 0.536 124,307 0.5189 0.00%
2010-06-10 0 0.710 0.710 0.740 - - 0 0 - 0.514 0.514 0.536 - - 0 - 1.43%
2010-06-09 0 0.700 0.700 0.720 0.700 0.720 40,000 28,400 0.7100 0.507 0.507 0.521 0.507 0.521 55,248 0.5140 -2.78%
2010-06-08 0 0.720 0.720 0.750 0.700 0.700 20,000 14,000 0.7000 0.521 0.521 0.543 0.507 0.507 27,624 0.5068 2.86%
2010-06-07 0 0.700 0.700 0.740 0.680 0.700 100,000 69,600 0.6960 0.507 0.507 0.536 0.492 0.507 138,119 0.5039 -7.89%
2010-06-04 0 0.760 0.740 0.760 0.760 0.770 330,000 250,900 0.7603 0.550 0.536 0.550 0.550 0.557 455,794 0.5505 0.00%
2010-06-03 0 0.760 0.760 0.770 0.750 0.760 330,000 250,200 0.7582 0.550 0.550 0.557 0.543 0.550 455,794 0.5489 2.70%
2010-06-02 0 0.740 0.740 0.770 0.720 0.750 380,000 284,000 0.7474 0.536 0.536 0.557 0.521 0.543 524,854 0.5411 1.37%
2010-06-01 0 0.730 0.730 0.750 0.730 0.770 740,000 552,400 0.7465 0.529 0.529 0.543 0.529 0.557 1,022,083 0.5405 -2.67%
2010-05-31 0 0.750 0.750 0.790 0.740 0.780 630,000 475,600 0.7549 0.543 0.543 0.572 0.536 0.565 870,152 0.5466 -2.60%
2010-05-28 0 0.770 0.760 0.770 0.730 0.830 1,460,000 1,123,400 0.7695 0.557 0.550 0.557 0.529 0.601 2,016,543 0.5571 11.59%
2010-05-27 0 0.690 0.690 0.700 0.670 0.710 1,350,000 933,000 0.6911 0.500 0.500 0.507 0.485 0.514 1,864,612 0.5004 4.55%
2010-05-26 0 0.660 0.660 0.700 0.650 0.700 880,000 600,600 0.6825 0.478 0.478 0.507 0.471 0.507 1,215,451 0.4941 -5.71%
2010-05-25 0 0.700 0.700 0.710 0.700 0.770 1,690,000 1,209,700 0.7158 0.507 0.507 0.514 0.507 0.557 2,334,218 0.5182 -9.09%
2010-05-24 0 0.770 0.760 0.790 0.710 0.770 710,000 526,500 0.7415 0.557 0.550 0.572 0.514 0.557 980,648 0.5369 0.00%
2010-05-20 0 0.770 0.750 0.770 0.680 0.770 540,000 393,100 0.7280 0.557 0.543 0.557 0.492 0.557 745,845 0.5271 4.05%
2010-05-19 0 0.740 0.720 0.770 0.720 0.840 463,000 366,710 0.7920 0.536 0.521 0.557 0.521 0.608 639,493 0.5734 -11.90%
2010-05-18 0 0.840 0.830 0.840 0.810 0.840 450,000 374,300 0.8318 0.608 0.601 0.608 0.586 0.608 621,537 0.6022 2.44%
2010-05-17 0 0.820 0.810 0.840 0.820 0.820 80,000 65,500 0.8188 0.594 0.586 0.608 0.594 0.594 110,496 0.5928 -2.38%
2010-05-14 0 0.840 0.840 0.850 0.840 0.860 110,000 92,800 0.8436 0.608 0.608 0.615 0.608 0.623 151,931 0.6108 -2.33%
2010-05-13 0 0.860 0.840 0.860 0.820 0.880 1,410,500 1,176,615 0.8342 0.623 0.608 0.623 0.594 0.637 1,948,174 0.6040 2.38%
2010-05-12 0 0.840 0.830 0.850 0.840 0.850 270,000 229,200 0.8489 0.608 0.601 0.615 0.608 0.615 372,922 0.6146 -3.45%
2010-05-11 0 0.870 0.850 0.870 0.850 0.880 390,000 338,900 0.8690 0.630 0.615 0.630 0.615 0.637 538,666 0.6291 1.16%
2010-05-10 0 0.860 0.860 0.870 0.850 0.890 490,000 425,500 0.8684 0.623 0.623 0.630 0.615 0.644 676,785 0.6287 -1.15%
2010-05-07 0 0.870 0.870 0.880 0.840 0.900 990,000 870,600 0.8794 0.630 0.630 0.637 0.608 0.652 1,367,382 0.6367 0.00%
2010-05-06 0 0.870 0.870 0.880 0.800 0.920 2,340,000 2,044,800 0.8738 0.630 0.630 0.637 0.579 0.666 3,231,994 0.6327 -5.43%
2010-05-05 0 0.920 0.910 0.920 0.900 0.950 1,970,000 1,805,000 0.9162 0.666 0.659 0.666 0.652 0.688 2,720,952 0.6634 -4.17%
2010-05-04 0 0.960 0.950 0.960 0.950 0.970 583,750 559,550 0.9585 0.695 0.688 0.695 0.688 0.702 806,272 0.6940 -1.03%
2010-05-03 0 0.970 0.960 0.970 0.950 0.980 912,000 887,060 0.9727 0.702 0.695 0.702 0.688 0.710 1,259,649 0.7042 1.04%
2010-04-30 0 0.960 0.960 0.980 0.950 0.990 680,000 662,600 0.9744 0.695 0.695 0.710 0.688 0.717 939,212 0.7055 -1.03%
2010-04-29 0 0.970 0.970 0.980 0.970 1.000 1,190,000 1,171,000 0.9840 0.702 0.702 0.710 0.702 0.724 1,643,621 0.7125 -2.02%
2010-04-28 0 0.990 0.990 1.000 0.990 1.010 1,040,000 1,036,900 0.9970 0.717 0.717 0.724 0.717 0.731 1,436,442 0.7219 -2.94%
2010-04-27 0 1.020 1.010 1.030 1.000 1.060 1,210,000 1,241,100 1.0257 0.738 0.731 0.746 0.724 0.767 1,671,245 0.7426 0.00%
2010-04-26 0 1.020 1.020 1.030 1.020 1.080 2,460,000 2,561,800 1.0414 0.738 0.738 0.746 0.738 0.782 3,397,737 0.7540 -2.86%
2010-04-23 0 1.050 1.050 1.060 1.010 1.070 3,350,000 3,452,500 1.0306 0.760 0.760 0.767 0.731 0.775 4,626,999 0.7462 5.00%
2010-04-22 0 1.000 1.000 1.010 1.000 1.030 1,380,000 1,393,900 1.0101 0.724 0.724 0.731 0.724 0.746 1,906,047 0.7313 1.01%
2010-04-21 0 0.990 0.990 1.000 0.960 1.000 2,620,000 2,593,300 0.9898 0.717 0.717 0.724 0.695 0.724 3,618,728 0.7166 2.06%
2010-04-20 0 0.970 0.970 0.980 0.960 1.060 6,970,000 7,024,600 1.0078 0.702 0.702 0.710 0.695 0.767 9,626,921 0.7297 -10.19%
2010-04-19 0 1.080 1.060 1.080 1.040 1.100 2,940,000 3,125,700 1.0632 0.782 0.767 0.782 0.753 0.796 4,060,710 0.7697 0.00%
2010-04-16 0 1.080 1.070 1.090 1.070 1.120 3,640,000 3,970,400 1.0908 0.782 0.775 0.789 0.775 0.811 5,027,546 0.7897 0.00%
2010-04-15 0 1.080 1.070 1.080 1.040 1.090 3,350,000 3,577,800 1.0680 0.782 0.775 0.782 0.753 0.789 4,626,999 0.7732 2.86%
2010-04-14 0 1.050 1.050 1.070 1.050 1.100 3,290,000 3,506,200 1.0657 0.760 0.760 0.775 0.760 0.796 4,544,128 0.7716 -3.67%
2010-04-13 0 1.090 1.080 1.090 0.980 1.100 14,200,000 15,143,200 1.0664 0.789 0.782 0.789 0.710 0.796 19,612,952 0.7721 13.54%
2010-04-12 0 0.960 0.970 0.980 0.960 1.010 5,000,000 4,925,100 0.9850 0.695 0.702 0.710 0.695 0.731 6,905,969 0.7132 0.00%
2010-04-09 0 0.960 0.950 0.970 0.950 0.990 890,000 858,600 0.9647 0.695 0.688 0.702 0.688 0.717 1,229,262 0.6985 1.05%
2010-04-08 0 0.950 0.940 0.950 0.950 0.970 500,000 478,500 0.9570 0.688 0.681 0.688 0.688 0.702 690,597 0.6929 -1.04%
2010-04-07 0 0.960 0.960 0.970 0.910 0.970 2,150,000 2,056,700 0.9566 0.695 0.695 0.702 0.659 0.702 2,969,567 0.6926 3.23%
2010-04-01 0 0.930 0.920 0.930 0.910 0.950 1,370,000 1,285,200 0.9381 0.673 0.666 0.673 0.659 0.688 1,892,236 0.6792 0.00%
2010-03-31 0 0.930 0.920 0.940 0.930 0.970 1,010,000 948,700 0.9393 0.673 0.666 0.681 0.673 0.702 1,395,006 0.6801 -3.12%
2010-03-30 0 0.960 0.960 0.970 0.960 0.990 760,000 735,000 0.9671 0.695 0.695 0.702 0.695 0.717 1,049,707 0.7002 0.00%
2010-03-29 0 0.960 0.960 0.970 0.960 0.980 1,510,000 1,466,100 0.9709 0.695 0.695 0.702 0.695 0.710 2,085,603 0.7030 -1.03%
2010-03-26 0 0.970 0.960 0.970 0.950 0.980 1,042,500 1,001,425 0.9606 0.702 0.695 0.702 0.688 0.710 1,439,895 0.6955 1.04%
2010-03-25 0 0.960 0.950 0.960 0.940 0.970 1,650,000 1,590,000 0.9636 0.695 0.688 0.695 0.681 0.702 2,278,970 0.6977 0.00%
2010-03-24 0 0.960 0.950 0.960 0.950 1.010 1,860,000 1,819,800 0.9784 0.695 0.688 0.695 0.688 0.731 2,569,021 0.7084 -2.04%
2010-03-23 0 0.980 0.980 0.990 0.970 1.020 2,300,000 2,291,100 0.9961 0.710 0.710 0.717 0.702 0.738 3,176,746 0.7212 -2.97%
2010-03-22 0 1.010 1.000 1.010 0.950 1.030 12,390,000 12,414,600 1.0020 0.731 0.724 0.731 0.688 0.746 17,112,991 0.7254 6.32%
2010-03-19 0 0.950 0.940 0.950 0.930 0.960 3,490,000 3,286,400 0.9417 0.688 0.681 0.688 0.673 0.695 4,820,366 0.6818 0.00%
2010-03-18 0 0.950 0.940 0.950 0.940 0.980 8,660,000 8,320,400 0.9608 0.688 0.681 0.688 0.681 0.710 11,961,138 0.6956 -2.06%
2010-03-17 0 0.970 0.960 0.970 0.910 0.980 12,080,000 11,377,900 0.9419 0.702 0.695 0.702 0.659 0.710 16,684,821 0.6819 7.78%
2010-03-16 0 0.900 0.900 0.910 0.900 0.920 8,130,000 7,359,700 0.9053 0.652 0.652 0.659 0.652 0.666 11,229,106 0.6554 1.12%
2010-03-15 0 0.890 0.890 0.900 0.880 0.900 1,730,000 1,544,800 0.8929 0.644 0.644 0.652 0.637 0.652 2,389,465 0.6465 0.00%
2010-03-12 0 0.890 0.880 0.900 0.890 0.930 9,200,000 8,314,100 0.9037 0.644 0.637 0.652 0.644 0.673 12,706,983 0.6543 -4.30%
2010-03-11 0 0.930 0.920 0.930 0.900 0.940 2,130,000 1,958,700 0.9196 0.673 0.666 0.673 0.652 0.681 2,941,943 0.6658 0.00%
2010-03-10 0 0.930 0.910 0.940 0.920 0.970 2,170,000 2,050,700 0.9450 0.673 0.659 0.681 0.666 0.702 2,997,191 0.6842 -6.06%
2010-03-09 0 0.990 0.970 1.000 0.990 0.990 590,000 584,100 0.9900 0.717 0.702 0.724 0.717 0.717 814,904 0.7168 -2.94%
2010-03-08 0 1.020 0.980 1.020 0.960 1.020 1,110,000 1,089,300 0.9814 0.738 0.710 0.738 0.695 0.738 1,533,125 0.7105 5.15%
2010-03-05 0 0.970 0.960 0.990 0.950 1.000 1,970,000 1,900,500 0.9647 0.702 0.695 0.717 0.688 0.724 2,720,952 0.6985 0.00%
2010-03-04 0 0.970 0.970 0.990 0.970 1.000 330,000 324,900 0.9845 0.702 0.702 0.717 0.702 0.724 455,794 0.7128 -2.02%
2010-03-03 0 0.990 0.980 0.990 0.950 1.050 670,000 669,900 0.9999 0.717 0.710 0.717 0.688 0.760 925,400 0.7239 3.13%
2010-03-02 0 0.960 0.950 0.980 0.960 0.960 30,000 28,800 0.9600 0.695 0.688 0.710 0.695 0.695 41,436 0.6951 -2.04%
2010-03-01 0 0.980 0.970 0.980 0.950 0.980 310,000 297,000 0.9581 0.710 0.702 0.710 0.688 0.710 428,170 0.6936 3.16%
2010-02-26 0 0.950 0.960 0.970 0.910 0.970 710,000 667,500 0.9401 0.688 0.695 0.702 0.659 0.702 980,648 0.6807 6.74%
2010-02-25 0 0.890 0.890 0.900 0.890 0.900 180,000 160,700 0.8928 0.644 0.644 0.652 0.644 0.652 248,615 0.6464 -1.11%
2010-02-24 0 0.900 0.900 0.910 0.880 0.900 210,000 187,500 0.8929 0.652 0.652 0.659 0.637 0.652 290,051 0.6464 0.00%
2010-02-23 0 0.900 0.890 0.910 0.900 0.920 192,000 174,440 0.9085 0.652 0.644 0.659 0.652 0.666 265,189 0.6578 -2.17%
2010-02-22 0 0.920 0.910 0.920 0.910 0.920 70,000 64,300 0.9186 0.666 0.659 0.666 0.659 0.666 96,684 0.6651 1.10%
2010-02-19 0 0.910 0.910 0.930 0.900 0.910 270,000 245,500 0.9093 0.659 0.659 0.673 0.652 0.659 372,922 0.6583 -2.15%
2010-02-18 0 0.930 0.930 0.950 0.930 0.930 140,000 130,200 0.9300 0.673 0.673 0.688 0.673 0.673 193,367 0.6733 -3.12%
2010-02-17 0 0.960 0.940 0.980 0.950 0.960 190,000 181,200 0.9537 0.695 0.681 0.710 0.688 0.695 262,427 0.6905 2.13%
2010-02-12 0 0.940 0.930 0.980 0.940 0.950 80,000 75,700 0.9463 0.681 0.673 0.710 0.681 0.688 110,496 0.6851 0.00%
2010-02-11 0 0.940 0.920 0.940 0.940 0.960 200,000 189,800 0.9490 0.681 0.666 0.681 0.681 0.695 276,239 0.6871 -1.05%
2010-02-10 0 0.950 0.930 0.980 0.930 0.950 120,000 112,700 0.9392 0.688 0.673 0.710 0.673 0.688 165,743 0.6800 2.15%
2010-02-09 0 0.930 0.910 0.930 0.900 0.980 190,000 175,000 0.9211 0.673 0.659 0.673 0.652 0.710 262,427 0.6669 -1.06%
2010-02-08 0 0.940 0.910 0.950 0.910 0.940 100,000 92,700 0.9270 0.681 0.659 0.688 0.659 0.681 138,119 0.6712 0.00%
2010-02-05 0 0.940 0.920 0.940 0.910 0.960 590,000 550,700 0.9334 0.681 0.666 0.681 0.659 0.695 814,904 0.6758 -5.05%
2010-02-04 0 0.990 0.970 0.990 0.980 0.990 170,000 167,900 0.9876 0.717 0.702 0.717 0.710 0.717 234,803 0.7151 -1.00%
2010-02-03 0 1.000 0.980 1.030 0.980 1.040 600,000 603,500 1.0058 0.724 0.710 0.746 0.710 0.753 828,716 0.7282 -0.99%
2010-02-02 0 1.010 0.990 1.010 0.990 1.020 410,000 413,300 1.0080 0.731 0.717 0.731 0.717 0.738 566,289 0.7298 3.06%
2010-02-01 0 0.980 0.970 1.000 0.970 1.040 180,000 180,700 1.0039 0.710 0.702 0.724 0.702 0.753 248,615 0.7268 -2.97%
2010-01-29 0 1.010 0.970 1.010 0.950 1.010 610,000 600,600 0.9846 0.731 0.702 0.731 0.688 0.731 842,528 0.7129 2.02%
2010-01-28 0 0.990 0.970 0.990 0.960 1.010 270,000 265,400 0.9830 0.717 0.702 0.717 0.695 0.731 372,922 0.7117 0.00%
2010-01-27 0 0.990 0.960 0.990 0.960 1.010 500,000 487,400 0.9748 0.717 0.695 0.717 0.695 0.731 690,597 0.7058 1.02%
2010-01-26 0 0.980 0.980 0.990 0.960 1.070 1,470,000 1,460,400 0.9935 0.710 0.710 0.717 0.695 0.775 2,030,355 0.7193 -3.92%
2010-01-25 0 1.020 1.020 1.030 1.000 1.040 560,000 573,200 1.0236 0.738 0.738 0.746 0.724 0.753 773,469 0.7411 2.00%
2010-01-22 0 1.000 1.000 1.030 0.940 1.070 2,940,000 2,935,600 0.9985 0.724 0.724 0.746 0.681 0.775 4,060,710 0.7229 -5.66%
2010-01-21 0 1.060 1.060 1.070 1.050 1.120 1,800,000 1,933,500 1.0742 0.767 0.767 0.775 0.760 0.811 2,486,149 0.7777 -4.50%
2010-01-20 0 1.110 1.100 1.110 1.090 1.140 3,890,000 4,321,400 1.1109 0.804 0.796 0.804 0.789 0.825 5,372,844 0.8043 0.91%
2010-01-19 0 1.100 1.090 1.100 1.090 1.180 4,840,000 5,363,400 1.1081 0.796 0.789 0.796 0.789 0.854 6,684,978 0.8023 -4.35%
2010-01-18 0 1.150 1.150 1.160 1.120 1.190 7,020,000 8,166,400 1.1633 0.833 0.833 0.840 0.811 0.862 9,695,981 0.8422 5.50%
2010-01-15 0 1.090 1.080 1.110 1.080 1.130 1,370,000 1,513,300 1.1046 0.789 0.782 0.804 0.782 0.818 1,892,236 0.7997 0.00%
2010-01-14 0 1.090 1.080 1.090 1.090 1.130 1,310,000 1,455,400 1.1110 0.789 0.782 0.789 0.789 0.818 1,809,364 0.8044 -1.80%
2010-01-13 0 1.110 1.110 1.120 1.100 1.130 1,090,000 1,215,500 1.1151 0.804 0.804 0.811 0.796 0.818 1,505,501 0.8074 -1.77%
2010-01-12 0 1.130 1.110 1.130 1.070 1.130 1,770,000 1,963,800 1.1095 0.818 0.804 0.818 0.775 0.818 2,444,713 0.8033 5.61%
2010-01-11 0 1.070 1.070 1.090 1.070 1.130 2,350,000 2,565,200 1.0916 0.775 0.775 0.789 0.775 0.818 3,245,805 0.7903 -4.46%
2010-01-08 0 1.120 1.110 1.130 1.080 1.140 1,660,000 1,830,100 1.1025 0.811 0.804 0.818 0.782 0.825 2,292,782 0.7982 -0.88%
2010-01-07 0 1.130 1.100 1.130 1.100 1.140 2,160,000 2,393,600 1.1081 0.818 0.796 0.818 0.796 0.825 2,983,379 0.8023 0.00%
2010-01-06 0 1.130 1.140 1.160 1.130 1.200 1,880,000 2,179,200 1.1591 0.818 0.825 0.840 0.818 0.869 2,596,644 0.8392 -4.24%
2010-01-05 0 1.180 1.170 1.180 1.140 1.200 2,050,000 2,371,300 1.1567 0.854 0.847 0.854 0.825 0.869 2,831,447 0.8375 0.85%
2010-01-04 0 1.170 1.170 1.180 1.100 1.200 3,830,000 4,371,200 1.1413 0.847 0.847 0.854 0.796 0.869 5,289,972 0.8263 -0.85%
2009-12-31 0 1.180 1.180 1.200 1.110 1.280 2,420,000 2,912,700 1.2036 0.854 0.854 0.869 0.804 0.927 3,342,489 0.8714 -3.28%
2009-12-30 0 1.220 1.220 1.240 1.060 1.260 5,800,000 7,037,900 1.2134 0.883 0.883 0.898 0.767 0.912 8,010,924 0.8785 18.45%
2009-12-29 0 1.030 1.030 1.050 1.020 1.050 190,000 195,500 1.0289 0.746 0.746 0.760 0.738 0.760 262,427 0.7450 -2.83%
2009-12-28 0 1.060 1.050 1.090 1.050 1.100 120,000 128,400 1.0700 0.767 0.760 0.789 0.760 0.796 165,743 0.7747 -3.64%
2009-12-24 0 1.100 1.100 1.110 1.100 1.140 275,000 307,450 1.1180 0.796 0.796 0.804 0.796 0.825 379,828 0.8094 -0.90%
2009-12-23 0 1.110 1.080 1.120 0.980 1.150 520,000 565,000 1.0865 0.804 0.782 0.811 0.710 0.833 718,221 0.7867 8.82%
2009-12-22 0 1.020 1.010 1.020 1.020 1.080 280,000 292,600 1.0450 0.738 0.731 0.738 0.738 0.782 386,734 0.7566 0.99%
2009-12-21 0 1.010 1.000 1.030 1.010 1.080 100,000 102,700 1.0270 0.731 0.724 0.746 0.731 0.782 138,119 0.7436 -3.81%
2009-12-18 0 1.050 1.020 1.050 0.960 1.050 890,000 875,800 0.9840 0.760 0.738 0.760 0.695 0.760 1,229,262 0.7125 0.00%
2009-12-17 0 1.050 1.050 1.070 1.030 1.120 340,000 369,300 1.0862 0.760 0.760 0.775 0.746 0.811 469,606 0.7864 -6.25%
2009-12-16 0 1.120 1.110 1.150 1.100 1.150 316,000 353,140 1.1175 0.811 0.804 0.833 0.796 0.833 436,457 0.8091 -2.61%
2009-12-15 0 1.150 1.150 1.180 1.140 1.160 230,000 264,600 1.1504 0.833 0.833 0.854 0.825 0.840 317,675 0.8329 -4.17%
2009-12-14 0 1.200 1.180 1.220 1.180 1.240 310,000 373,900 1.2061 0.869 0.854 0.883 0.854 0.898 428,170 0.8733 0.00%
2009-12-11 0 1.200 1.190 1.210 1.170 1.290 520,000 623,300 1.1987 0.869 0.862 0.876 0.847 0.934 718,221 0.8678 0.00%
2009-12-10 0 1.200 1.200 1.240 1.190 1.320 1,720,000 2,125,700 1.2359 0.869 0.869 0.898 0.862 0.956 2,375,653 0.8948 -7.69%
2009-12-09 0 1.300 1.280 1.300 1.260 1.360 2,070,000 2,714,700 1.3114 0.941 0.927 0.941 0.912 0.985 2,859,071 0.9495 1.56%
2009-12-08 0 1.280 1.270 1.290 1.250 1.330 1,660,000 2,167,100 1.3055 0.927 0.919 0.934 0.905 0.963 2,292,782 0.9452 1.59%
2009-12-07 0 1.260 1.250 1.260 1.250 1.320 1,220,000 1,567,400 1.2848 0.912 0.905 0.912 0.905 0.956 1,685,056 0.9302 -3.08%
2009-12-04 0 1.300 1.290 1.300 1.260 1.320 1,140,000 1,470,000 1.2895 0.941 0.934 0.941 0.912 0.956 1,574,561 0.9336 0.00%
2009-12-03 0 1.300 1.290 1.310 1.270 1.330 1,980,000 2,568,100 1.2970 0.941 0.934 0.948 0.919 0.963 2,734,764 0.9391 4.00%
2009-12-02 0 1.250 1.250 1.260 1.100 1.390 7,680,000 9,929,700 1.2929 0.905 0.905 0.912 0.796 1.006 10,607,569 0.9361 9.65%
2009-12-01 0 1.140 1.110 1.150 1.080 1.190 1,650,000 1,862,200 1.1286 0.825 0.804 0.833 0.782 0.862 2,278,970 0.8171 0.00%
2009-11-30 0 1.140 1.130 1.140 1.000 1.150 1,670,000 1,820,600 1.0902 0.825 0.818 0.825 0.724 0.833 2,306,594 0.7893 21.28%
2009-11-27 0 0.940 0.940 0.980 0.920 0.990 690,000 659,400 0.9557 0.681 0.681 0.710 0.666 0.717 953,024 0.6919 -8.74%
2009-11-26 0 1.030 1.010 1.040 1.000 1.150 1,253,255 1,304,555 1.0409 0.746 0.731 0.753 0.724 0.833 1,730,988 0.7536 -8.04%
2009-11-25 0 1.120 1.100 1.130 1.050 1.150 710,000 771,500 1.0866 0.811 0.796 0.818 0.760 0.833 980,648 0.7867 -2.61%
2009-11-24 0 1.150 1.150 1.160 1.140 1.220 200,000 231,500 1.1575 0.833 0.833 0.840 0.825 0.883 276,239 0.8380 -3.36%
2009-11-23 0 1.190 1.180 1.210 1.180 1.250 430,000 512,000 1.1907 0.862 0.854 0.876 0.854 0.905 593,913 0.8621 -1.65%
2009-11-20 0 1.210 1.200 1.210 1.190 1.240 1,176,500 1,430,000 1.2155 0.876 0.869 0.876 0.862 0.898 1,624,975 0.8800 -6.20%
2009-11-19 0 1.290 1.250 1.290 1.170 1.320 1,150,000 1,430,900 1.2443 0.934 0.905 0.934 0.847 0.956 1,588,373 0.9009 8.40%
2009-11-18 0 1.190 1.170 1.210 1.150 1.220 800,000 942,500 1.1781 0.862 0.847 0.876 0.833 0.883 1,104,955 0.8530 -2.46%
2009-11-17 0 1.220 1.210 1.230 1.120 1.250 1,170,000 1,398,900 1.1956 0.883 0.876 0.891 0.811 0.905 1,615,997 0.8657 4.27%
2009-11-16 0 1.170 1.170 1.180 1.130 1.300 1,180,000 1,410,400 1.1953 0.847 0.847 0.854 0.818 0.941 1,629,809 0.8654 -4.88%
2009-11-13 0 1.230 1.220 1.240 1.230 1.350 1,637,500 2,087,400 1.2747 0.891 0.883 0.898 0.891 0.977 2,261,705 0.9229 -9.56%
2009-11-12 0 1.360 1.350 1.360 1.300 1.450 5,292,500 7,365,275 1.3916 0.985 0.977 0.985 0.941 1.050 7,309,968 1.0076 -2.86%
2009-11-11 0 1.400 1.400 1.410 1.030 1.470 22,237,500 29,697,450 1.3355 1.014 1.014 1.021 0.746 1.064 30,714,298 0.9669 41.41%
2009-11-10 0 0.990 1.010 1.020 0.940 1.010 460,000 449,300 0.9767 0.717 0.731 0.738 0.681 0.731 635,349 0.7072 3.13%
2009-11-09 0 0.960 0.950 1.000 0.960 1.070 350,000 343,900 0.9826 0.695 0.688 0.724 0.695 0.775 483,418 0.7114 -4.00%
2009-11-06 0 1.000 0.950 1.000 0.970 1.000 195,000 191,700 0.9831 0.724 0.688 0.724 0.702 0.724 269,333 0.7118 3.09%
2009-11-05 0 0.970 0.960 0.970 0.930 0.980 220,000 210,600 0.9573 0.702 0.695 0.702 0.673 0.710 303,863 0.6931 -1.02%
2009-11-04 0 0.980 0.930 0.980 0.980 0.980 50,000 49,000 0.9800 0.710 0.673 0.710 0.710 0.710 69,060 0.7095 4.26%
2009-11-03 0 0.940 0.940 0.950 0.940 1.040 510,000 501,000 0.9824 0.681 0.681 0.688 0.681 0.753 704,409 0.7112 -3.09%
2009-11-02 0 0.970 0.970 1.000 0.970 0.970 130,000 126,100 0.9700 0.702 0.702 0.724 0.702 0.702 179,555 0.7023 -3.00%
2009-10-30 0 1.000 0.970 1.020 0.990 1.050 1,350,000 1,365,100 1.0112 0.724 0.702 0.738 0.717 0.760 1,864,612 0.7321 1.01%
2009-10-29 0 0.990 0.910 0.990 0.880 0.990 290,000 276,700 0.9541 0.717 0.659 0.717 0.637 0.717 400,546 0.6908 0.00%
2009-10-28 0 0.990 0.960 1.000 0.860 0.990 1,310,000 1,220,200 0.9315 0.717 0.695 0.724 0.623 0.717 1,809,364 0.6744 13.79%
2009-10-27 0 0.870 0.830 0.880 0.830 0.870 130,000 110,900 0.8531 0.630 0.601 0.637 0.601 0.630 179,555 0.6176 -1.14%
2009-10-23 0 0.880 0.850 0.880 - - 0 0 - 0.637 0.615 0.637 - - 0 - 0.00%
2009-10-22 0 0.880 0.850 0.880 0.890 0.900 220,000 196,300 0.8923 0.637 0.615 0.637 0.644 0.652 303,863 0.6460 6.02%
2009-10-21 0 0.830 0.820 0.860 0.830 0.830 10,000 8,300 0.8300 0.601 0.594 0.623 0.601 0.601 13,812 0.6009 -2.35%
2009-10-20 0 0.850 0.840 0.900 0.830 0.850 490,000 408,400 0.8335 0.615 0.608 0.652 0.601 0.615 676,785 0.6034 3.66%
2009-10-19 0 0.820 0.820 0.880 0.820 0.820 60,000 49,200 0.8200 0.594 0.594 0.637 0.594 0.594 82,872 0.5937 1.23%
2009-10-16 0 0.810 0.810 0.850 0.780 0.850 140,000 114,800 0.8200 0.586 0.586 0.615 0.565 0.615 193,367 0.5937 -2.41%
2009-10-15 0 0.830 0.820 0.840 0.810 0.850 30,000 24,900 0.8300 0.601 0.594 0.608 0.586 0.615 41,436 0.6009 -2.35%
2009-10-14 0 0.850 0.810 0.850 0.850 0.850 20,000 17,000 0.8500 0.615 0.586 0.615 0.615 0.615 27,624 0.6154 3.66%
2009-10-13 0 0.820 0.810 0.850 0.810 0.820 260,000 211,000 0.8115 0.594 0.586 0.615 0.586 0.594 359,110 0.5876 0.00%
2009-10-12 0 0.820 0.800 0.850 0.820 0.820 20,000 16,400 0.8200 0.594 0.579 0.615 0.594 0.594 27,624 0.5937 0.00%
2009-10-09 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.594 0.594 0.615 0.594 0.594 55,248 0.5937 -3.53%
2009-10-08 0 0.850 0.820 0.850 0.820 0.850 280,000 237,400 0.8479 0.615 0.594 0.615 0.594 0.615 386,734 0.6139 0.00%
2009-10-07 0 0.850 0.850 0.870 0.820 0.870 152,500 127,625 0.8369 0.615 0.615 0.630 0.594 0.630 210,632 0.6059 -3.41%
2009-10-06 0 0.880 0.850 0.880 0.850 0.900 200,000 177,100 0.8855 0.637 0.615 0.637 0.615 0.652 276,239 0.6411 7.32%
2009-10-05 0 0.820 0.750 0.840 - - 0 0 - 0.594 0.543 0.608 - - 0 - 0.00%
2009-10-02 0 0.820 0.800 0.820 0.780 0.820 90,000 71,600 0.7956 0.594 0.579 0.594 0.565 0.594 124,307 0.5760 0.00%
2009-09-30 0 0.820 0.810 0.890 0.820 0.820 80,000 65,600 0.8200 0.594 0.586 0.644 0.594 0.594 110,496 0.5937 0.00%
2009-09-29 0 0.820 0.810 0.900 0.820 0.850 170,000 140,800 0.8282 0.594 0.586 0.652 0.594 0.615 234,803 0.5997 -13.68%
2009-09-28 0 0.950 0.860 0.950 0.900 0.950 150,000 136,900 0.9127 0.688 0.623 0.688 0.652 0.688 207,179 0.6608 0.00%
2009-09-25 0 0.950 0.830 0.950 0.780 0.950 110,000 92,800 0.8436 0.688 0.601 0.688 0.565 0.688 151,931 0.6108 14.46%
2009-09-24 0 0.830 0.830 0.860 0.830 0.830 10,000 8,300 0.8300 0.601 0.601 0.623 0.601 0.601 13,812 0.6009 -3.49%
2009-09-23 0 0.860 0.820 0.890 - - 0 0 - 0.623 0.594 0.644 - - 0 - 0.00%
2009-09-22 0 0.860 0.860 0.900 0.800 0.870 40,000 33,900 0.8475 0.623 0.623 0.652 0.579 0.630 55,248 0.6136 -1.15%
2009-09-21 0 0.870 0.870 0.910 0.850 0.880 195,000 169,000 0.8667 0.630 0.630 0.659 0.615 0.637 269,333 0.6275 -2.25%
2009-09-18 0 0.890 0.880 0.900 0.880 0.900 100,000 88,700 0.8870 0.644 0.637 0.652 0.637 0.652 138,119 0.6422 -1.11%
2009-09-17 0 0.900 0.850 0.900 0.880 0.900 90,000 79,800 0.8867 0.652 0.615 0.652 0.637 0.652 124,307 0.6420 -2.17%
2009-09-16 0 0.920 0.900 0.930 0.920 0.970 70,000 66,400 0.9486 0.666 0.652 0.673 0.666 0.702 96,684 0.6868 6.98%
2009-09-15 0 0.860 0.820 0.930 - - 0 0 - 0.623 0.594 0.673 - - 0 - 0.00%
2009-09-14 0 0.860 0.810 0.890 0.860 0.860 60,000 51,600 0.8600 0.623 0.586 0.644 0.623 0.623 82,872 0.6226 -4.44%
2009-09-11 0 0.900 0.840 0.900 0.900 0.900 50,000 45,000 0.9000 0.652 0.608 0.652 0.652 0.652 69,060 0.6516 -2.17%
2009-09-10 0 0.920 0.900 0.920 0.920 0.920 50,000 46,000 0.9200 0.666 0.652 0.666 0.666 0.666 69,060 0.6661 -3.16%
2009-09-09 0 0.950 0.920 0.950 0.900 0.960 630,000 582,300 0.9243 0.688 0.666 0.688 0.652 0.695 870,152 0.6692 1.06%
2009-09-08 0 0.940 0.920 0.940 0.970 0.970 20,000 19,400 0.9700 0.681 0.666 0.681 0.702 0.702 27,624 0.7023 2.17%
2009-09-07 0 0.920 0.920 0.950 0.910 0.970 100,000 94,000 0.9400 0.666 0.666 0.688 0.659 0.702 138,119 0.6806 -5.15%
2009-09-04 0 0.970 0.940 0.970 0.930 0.980 960,000 906,500 0.9443 0.702 0.681 0.702 0.673 0.710 1,325,946 0.6837 4.30%
2009-09-03 0 0.930 0.890 0.940 0.900 0.950 240,000 223,400 0.9308 0.673 0.644 0.681 0.652 0.688 331,487 0.6739 8.14%
2009-09-02 0 0.860 0.810 0.910 - - 0 0 - 0.623 0.586 0.659 - - 0 - 0.00%
2009-09-01 0 0.860 0.850 0.860 0.850 0.860 30,000 25,700 0.8567 0.623 0.615 0.623 0.615 0.623 41,436 0.6202 1.18%
2009-08-31 0 0.850 0.850 0.870 0.850 0.930 70,000 62,100 0.8871 0.615 0.615 0.630 0.615 0.673 96,684 0.6423 -7.61%
2009-08-28 0 0.920 0.900 0.930 0.900 0.920 50,000 45,800 0.9160 0.666 0.652 0.673 0.652 0.666 69,060 0.6632 1.10%
2009-08-27 0 0.910 0.910 0.930 0.890 0.940 310,000 282,500 0.9113 0.659 0.659 0.673 0.644 0.681 428,170 0.6598 -3.19%
2009-08-26 0 0.940 0.900 0.950 0.880 0.950 420,000 381,300 0.9079 0.681 0.652 0.688 0.637 0.688 580,101 0.6573 11.90%
2009-08-25 0 0.840 0.840 0.880 0.820 0.820 20,000 16,400 0.8200 0.608 0.608 0.637 0.594 0.594 27,624 0.5937 5.00%
2009-08-24 0 0.800 0.770 0.830 - - 0 0 - 0.579 0.557 0.601 - - 0 - 0.00%
2009-08-21 0 0.800 0.770 0.810 0.800 0.800 60,000 48,000 0.8000 0.579 0.557 0.586 0.579 0.579 82,872 0.5792 -3.61%
2009-08-20 0 0.830 0.830 0.880 0.770 0.830 400,000 322,600 0.8065 0.601 0.601 0.637 0.557 0.601 552,478 0.5839 7.79%
2009-08-19 0 0.770 0.770 0.800 0.720 0.800 240,000 185,700 0.7738 0.557 0.557 0.579 0.521 0.579 331,487 0.5602 -3.75%
2009-08-18 0 0.800 0.800 0.850 0.790 0.800 90,000 71,100 0.7900 0.579 0.579 0.615 0.572 0.579 124,307 0.5720 -4.76%
2009-08-17 0 0.840 0.840 0.860 0.800 0.840 50,000 41,400 0.8280 0.608 0.608 0.623 0.579 0.608 69,060 0.5995 -4.55%
2009-08-14 0 0.880 0.870 0.900 0.880 0.880 100,000 88,000 0.8800 0.637 0.630 0.652 0.637 0.637 138,119 0.6371 -1.12%
2009-08-13 0 0.890 0.890 0.900 0.870 0.890 140,000 123,200 0.8800 0.644 0.644 0.652 0.630 0.644 193,367 0.6371 -3.26%
2009-08-12 0 0.920 0.890 0.920 0.860 0.920 100,000 89,200 0.8920 0.666 0.644 0.666 0.623 0.666 138,119 0.6458 -2.13%
2009-08-11 0 0.940 0.900 0.940 - - 0 0 - 0.681 0.652 0.681 - - 0 - 0.00%
2009-08-10 0 0.940 0.940 0.950 0.940 0.950 422,000 398,900 0.9453 0.681 0.681 0.688 0.681 0.688 582,864 0.6844 2.17%
2009-08-07 0 0.920 0.910 0.920 0.870 0.920 1,082,500 974,525 0.9003 0.666 0.659 0.666 0.630 0.666 1,495,142 0.6518 2.22%
2009-08-06 0 0.900 0.900 0.920 0.900 0.910 170,000 154,600 0.9094 0.652 0.652 0.666 0.652 0.659 234,803 0.6584 -2.17%
2009-08-05 0 0.920 0.910 0.920 0.910 0.930 440,000 404,200 0.9186 0.666 0.659 0.666 0.659 0.673 607,725 0.6651 2.22%
2009-08-04 0 0.900 0.900 0.910 0.850 0.960 1,840,000 1,688,300 0.9176 0.652 0.652 0.659 0.615 0.695 2,541,397 0.6643 -5.26%
2009-08-03 0 0.950 0.950 0.960 0.950 0.970 540,000 517,700 0.9587 0.688 0.688 0.695 0.688 0.702 745,845 0.6941 -1.04%
2009-07-31 0 0.960 0.950 0.970 0.950 0.990 990,000 952,100 0.9617 0.695 0.688 0.702 0.688 0.717 1,367,382 0.6963 1.05%
2009-07-30 0 0.950 0.950 0.990 0.940 1.020 1,050,000 1,018,700 0.9702 0.688 0.688 0.717 0.681 0.738 1,450,254 0.7024 -5.00%
2009-07-29 0 1.000 1.000 1.030 1.000 1.060 360,000 367,200 1.0200 0.724 0.724 0.746 0.724 0.767 497,230 0.7385 -2.91%
2009-07-28 0 1.030 1.030 1.040 1.020 1.040 320,000 328,400 1.0263 0.746 0.746 0.753 0.738 0.753 441,982 0.7430 0.98%
2009-07-27 0 1.020 1.010 1.030 0.990 1.020 290,000 291,000 1.0034 0.738 0.731 0.746 0.717 0.738 400,546 0.7265 0.00%
2009-07-24 0 1.020 1.020 1.030 0.990 1.040 560,000 563,300 1.0059 0.738 0.738 0.746 0.717 0.753 773,469 0.7283 0.99%
2009-07-23 0 1.010 1.010 1.020 1.000 1.050 920,000 934,100 1.0153 0.731 0.731 0.738 0.724 0.760 1,270,698 0.7351 -3.81%
2009-07-22 0 1.050 1.040 1.050 1.040 1.060 270,000 284,100 1.0522 0.760 0.753 0.760 0.753 0.767 372,922 0.7618 1.94%
2009-07-21 0 1.030 1.030 1.050 1.020 1.060 670,000 692,100 1.0330 0.746 0.746 0.760 0.738 0.767 925,400 0.7479 0.00%
2009-07-20 0 1.030 1.020 1.030 1.020 1.060 1,140,000 1,185,800 1.0402 0.746 0.738 0.746 0.738 0.767 1,574,561 0.7531 -1.90%
2009-07-17 0 1.050 1.050 1.060 1.020 1.090 1,650,000 1,729,100 1.0479 0.760 0.760 0.767 0.738 0.789 2,278,970 0.7587 -5.41%
2009-07-16 0 1.110 1.100 1.120 1.100 1.190 2,030,000 2,305,200 1.1356 0.804 0.796 0.811 0.796 0.862 2,803,823 0.8222 -1.77%
2009-07-15 0 1.130 1.130 1.140 1.060 1.350 11,960,000 14,230,900 1.1899 0.818 0.818 0.825 0.767 0.977 16,519,078 0.8615 13.00%
2009-07-14 0 1.000 1.000 1.010 0.970 1.070 770,000 782,800 1.0166 0.724 0.724 0.731 0.702 0.775 1,063,519 0.7360 -4.76%
2009-07-13 0 1.050 1.050 1.070 1.050 1.180 1,010,000 1,108,800 1.0978 0.760 0.760 0.775 0.760 0.854 1,395,006 0.7948 -12.50%
2009-07-10 0 1.200 1.170 1.200 1.180 1.300 880,000 1,092,700 1.2417 0.869 0.847 0.869 0.854 0.941 1,215,451 0.8990 -7.69%
2009-07-09 0 1.300 1.230 1.300 1.230 1.320 330,000 419,700 1.2718 0.941 0.891 0.941 0.891 0.956 455,794 0.9208 -5.11%
2009-07-08 0 1.370 1.370 1.380 1.170 1.320 430,000 530,200 1.2330 0.992 0.992 0.999 0.847 0.956 593,913 0.8927 14.17%
2009-07-07 0 1.200 1.180 1.220 1.160 1.200 172,000 204,200 1.1872 0.869 0.854 0.883 0.840 0.869 237,565 0.8596 0.84%
2009-07-06 0 1.190 1.170 1.190 1.160 1.200 700,000 824,500 1.1779 0.862 0.847 0.862 0.840 0.869 966,836 0.8528 -0.83%
2009-07-03 0 1.200 1.170 1.260 1.180 1.280 872,000 1,060,280 1.2159 0.869 0.847 0.912 0.854 0.927 1,204,401 0.8803 1.69%
2009-07-02 0 1.180 1.170 1.200 1.160 1.240 1,595,250 1,895,238 1.1881 0.854 0.847 0.869 0.840 0.898 2,203,349 0.8602 8.26%
2009-06-30 0 1.090 1.060 1.150 0.900 1.100 1,210,000 1,256,900 1.0388 0.789 0.767 0.833 0.652 0.796 1,671,245 0.7521 21.11%
2009-06-29 0 0.900 0.880 0.900 0.870 0.900 350,000 310,300 0.8866 0.652 0.637 0.652 0.630 0.652 483,418 0.6419 3.45%
2009-06-26 0 0.870 0.810 0.870 - - 0 0 - 0.630 0.586 0.630 - - 0 - 0.00%
2009-06-25 0 0.870 0.830 0.870 0.870 0.870 60,000 52,200 0.8700 0.630 0.601 0.630 0.630 0.630 82,872 0.6299 1.16%
2009-06-24 0 0.860 0.820 0.870 - - 0 0 - 0.623 0.594 0.630 - - 0 - 0.00%
2009-06-23 0 0.860 0.810 0.860 0.860 0.860 50,000 43,000 0.8600 0.623 0.586 0.623 0.623 0.623 69,060 0.6226 0.00%
2009-06-22 0 0.860 0.820 0.860 0.860 0.860 10,000 8,600 0.8600 0.623 0.594 0.623 0.623 0.623 13,812 0.6226 0.00%
2009-06-19 0 0.860 0.850 0.880 0.860 0.890 100,000 86,800 0.8680 0.623 0.615 0.637 0.623 0.644 138,119 0.6284 -4.44%
2009-06-18 0 0.900 0.870 0.900 0.840 0.900 840,000 730,300 0.8694 0.652 0.630 0.652 0.608 0.652 1,160,203 0.6295 12.50%
2009-06-17 0 0.800 0.790 0.820 0.800 0.820 180,000 145,000 0.8056 0.579 0.572 0.594 0.579 0.594 248,615 0.5832 -5.88%
2009-06-16 0 0.850 0.800 0.850 0.800 0.850 50,000 41,500 0.8300 0.615 0.579 0.615 0.579 0.615 69,060 0.6009 -1.16%
2009-06-15 0 0.860 0.850 0.860 0.860 0.880 160,000 138,500 0.8656 0.623 0.615 0.623 0.623 0.637 220,991 0.6267 0.00%
2009-06-12 0 0.860 0.830 0.870 0.780 0.860 570,000 461,100 0.8089 0.623 0.601 0.630 0.565 0.623 787,280 0.5857 7.50%
2009-06-11 0 0.800 0.780 0.820 0.800 0.800 20,000 16,000 0.8000 0.579 0.565 0.594 0.579 0.579 27,624 0.5792 0.00%
2009-06-10 0 0.800 0.770 0.820 0.770 0.800 70,000 55,400 0.7914 0.579 0.557 0.594 0.557 0.579 96,684 0.5730 2.56%
2009-06-09 0 0.780 0.760 0.780 0.780 0.780 130,000 101,400 0.7800 0.565 0.550 0.565 0.565 0.565 179,555 0.5647 -4.88%
2009-06-08 0 0.820 0.780 0.820 0.800 0.820 110,000 88,800 0.8073 0.594 0.565 0.594 0.579 0.594 151,931 0.5845 -1.20%
2009-06-05 0 0.830 0.810 0.840 0.800 0.830 100,000 82,400 0.8240 0.601 0.586 0.608 0.579 0.601 138,119 0.5966 1.22%
2009-06-04 0 0.820 0.800 0.820 0.790 0.820 485,000 391,150 0.8065 0.594 0.579 0.594 0.572 0.594 669,879 0.5839 -1.20%
2009-06-03 0 0.830 0.800 0.830 0.830 0.850 140,000 117,500 0.8393 0.601 0.579 0.601 0.601 0.615 193,367 0.6077 1.22%
2009-06-02 0 0.820 0.790 0.820 0.810 0.840 160,000 132,600 0.8288 0.594 0.572 0.594 0.586 0.608 220,991 0.6000 3.80%
2009-06-01 0 0.790 0.770 0.790 0.780 0.800 230,000 183,800 0.7991 0.572 0.557 0.572 0.565 0.579 317,675 0.5786 8.22%
2009-05-29 0 0.730 0.730 0.750 - - 0 0 - 0.529 0.529 0.543 - - 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 0.521 0.507 0.521 0.521 0.543 2,389,465 0.5362 5.88%
2009-05-26 0 0.680 0.680 0.700 0.680 0.700 70,000 48,400 0.6914 0.492 0.492 0.507 0.492 0.507 96,684 0.5006 -5.56%
2009-05-25 0 0.720 0.720 0.740 0.720 0.730 100,000 72,700 0.7270 0.521 0.521 0.536 0.521 0.529 138,119 0.5264 0.00%
2009-05-22 0 0.720 0.720 0.740 0.720 0.750 380,000 280,500 0.7382 0.521 0.521 0.536 0.521 0.543 524,854 0.5344 -4.00%
2009-05-21 0 0.750 0.750 0.760 0.730 0.760 1,300,000 962,100 0.7401 0.543 0.543 0.550 0.529 0.550 1,795,552 0.5358 2.74%
2009-05-20 0 0.730 0.730 0.760 0.710 0.790 830,000 622,800 0.7504 0.529 0.529 0.550 0.514 0.572 1,146,391 0.5433 5.80%
2009-05-19 0 0.690 0.690 0.710 0.690 0.710 380,000 265,600 0.6989 0.500 0.500 0.514 0.500 0.514 524,854 0.5060 0.00%
2009-05-18 0 0.690 0.660 0.700 0.690 0.700 44,000 30,700 0.6977 0.500 0.478 0.507 0.500 0.507 60,773 0.5052 -1.43%
2009-05-15 0 0.700 0.680 0.700 0.660 0.700 72,000 49,200 0.6833 0.507 0.492 0.507 0.478 0.507 99,446 0.4947 7.69%
2009-05-14 0 0.650 0.640 0.680 0.650 0.650 210,000 136,500 0.6500 0.471 0.463 0.492 0.471 0.471 290,051 0.4706 -4.41%
2009-05-13 0 0.680 0.650 0.680 0.690 0.690 1,550,000 1,069,500 0.6900 0.492 0.471 0.492 0.500 0.500 2,140,850 0.4996 4.62%
2009-05-12 0 0.650 0.640 0.690 0.650 0.650 30,000 19,500 0.6500 0.471 0.463 0.500 0.471 0.471 41,436 0.4706 -1.52%
2009-05-11 0 0.660 0.650 0.690 0.650 0.690 230,000 154,600 0.6722 0.478 0.471 0.500 0.471 0.500 317,675 0.4867 -2.94%
2009-05-08 0 0.680 0.680 0.700 0.620 0.680 200,000 130,900 0.6545 0.492 0.492 0.507 0.449 0.492 276,239 0.4739 4.62%
2009-05-07 0 0.650 0.650 0.690 0.650 0.670 110,000 72,800 0.6618 0.471 0.471 0.500 0.471 0.485 151,931 0.4792 -7.14%
2009-05-06 0 0.700 0.690 0.730 0.680 0.750 60,000 41,900 0.6983 0.507 0.500 0.529 0.492 0.543 82,872 0.5056 -1.41%
2009-05-05 0 0.710 0.680 0.710 0.650 0.730 596,000 418,470 0.7021 0.514 0.492 0.514 0.471 0.529 823,192 0.5084 4.41%
2009-05-04 0 0.680 0.680 0.700 0.680 0.700 50,000 34,500 0.6900 0.492 0.492 0.507 0.492 0.507 69,060 0.4996 0.00%
2009-04-30 0 0.680 0.650 0.690 0.630 0.690 1,170,000 795,400 0.6798 0.492 0.471 0.500 0.456 0.500 1,615,997 0.4922 4.62%
2009-04-29 0 0.650 0.630 0.660 0.610 0.650 160,000 101,200 0.6325 0.471 0.456 0.478 0.442 0.471 220,991 0.4579 3.17%
2009-04-28 0 0.630 0.630 0.650 0.620 0.690 770,000 524,500 0.6812 0.456 0.456 0.471 0.449 0.500 1,063,519 0.4932 -12.50%
2009-04-27 0 0.720 0.700 0.740 0.660 0.750 500,000 342,300 0.6846 0.521 0.507 0.536 0.478 0.543 690,597 0.4957 4.35%
2009-04-24 0 0.690 0.650 0.710 0.640 0.690 810,000 524,700 0.6478 0.500 0.471 0.514 0.463 0.500 1,118,767 0.4690 6.15%
2009-04-23 0 0.650 0.640 0.650 0.610 0.750 1,542,500 1,000,100 0.6484 0.471 0.463 0.471 0.442 0.543 2,130,491 0.4694 10.17%
2009-04-22 0 0.590 0.580 0.620 0.590 0.680 680,000 431,900 0.6351 0.427 0.420 0.449 0.427 0.492 939,212 0.4599 -1.67%
2009-04-21 0 0.600 0.580 0.620 0.600 0.610 120,000 72,500 0.6042 0.434 0.420 0.449 0.434 0.442 165,743 0.4374 3.45%
2009-04-20 0 0.580 0.580 0.600 0.540 0.580 660,000 358,800 0.5436 0.420 0.420 0.434 0.391 0.420 911,588 0.3936 9.43%
2009-04-17 0 0.530 0.530 0.540 0.530 0.540 850,000 457,500 0.5382 0.384 0.384 0.391 0.384 0.391 1,174,015 0.3897 0.00%
2009-04-16 0 0.530 0.530 0.560 0.530 0.530 600,000 318,000 0.5300 0.384 0.384 0.405 0.384 0.384 828,716 0.3837 0.00%
2009-04-15 0 0.530 0.530 0.540 0.530 0.550 810,000 436,200 0.5385 0.384 0.384 0.391 0.384 0.398 1,118,767 0.3899 -3.64%
2009-04-14 0 0.550 0.550 0.570 0.530 0.550 890,000 482,200 0.5418 0.398 0.398 0.413 0.384 0.398 1,229,262 0.3923 10.00%
2009-04-09 0 0.500 0.500 0.520 0.495 0.495 200,000 99,000 0.4950 0.362 0.362 0.376 0.358 0.358 276,239 0.3584 -1.96%
2009-04-08 0 0.510 0.500 0.510 0.500 0.510 300,000 150,300 0.5010 0.369 0.362 0.369 0.362 0.369 414,358 0.3627 0.00%
2009-04-07 0 0.510 0.485 0.510 0.485 0.510 380,000 186,650 0.4912 0.369 0.351 0.369 0.351 0.369 524,854 0.3556 3.03%
2009-04-06 0 0.495 0.495 0.510 0.485 0.510 120,000 59,550 0.4963 0.358 0.358 0.369 0.351 0.369 165,743 0.3593 5.32%
2009-04-03 0 0.470 0.465 0.490 0.465 0.470 400,000 187,000 0.4675 0.340 0.337 0.355 0.337 0.340 552,478 0.3385 4.44%
2009-04-02 0 0.450 0.450 0.490 0.450 0.470 690,000 318,850 0.4621 0.326 0.326 0.355 0.326 0.340 953,024 0.3346 0.00%
2009-04-01 0 0.450 0.435 0.455 - - 0 0 - 0.326 0.315 0.329 - - 0 - 0.00%
2009-03-31 0 0.450 0.430 0.450 0.440 0.450 100,000 44,800 0.4480 0.326 0.311 0.326 0.319 0.326 138,119 0.3244 5.88%
2009-03-30 0 0.425 0.425 0.430 0.410 0.425 550,000 226,850 0.4125 0.308 0.308 0.311 0.297 0.308 759,657 0.2986 0.00%
2009-03-27 0 0.425 0.425 0.435 0.410 0.425 530,000 217,750 0.4108 0.308 0.308 0.315 0.297 0.308 732,033 0.2975 6.25%
2009-03-26 0 0.400 0.400 0.440 0.400 0.400 80,000 32,000 0.4000 0.290 0.290 0.319 0.290 0.290 110,496 0.2896 0.00%
2009-03-25 0 0.400 0.400 0.420 0.400 0.400 350,000 140,000 0.4000 0.290 0.290 0.304 0.290 0.290 483,418 0.2896 0.00%
2009-03-24 0 0.400 0.395 0.400 0.390 0.405 2,690,000 1,066,400 0.3964 0.290 0.286 0.290 0.282 0.293 3,715,411 0.2870 5.26%
2009-03-23 0 0.380 0.380 0.410 0.380 0.405 1,330,000 524,300 0.3942 0.275 0.275 0.297 0.275 0.293 1,836,988 0.2854 0.00%
2009-03-20 0 0.380 0.370 0.395 0.370 0.395 1,231,000 462,860 0.3760 0.275 0.268 0.286 0.268 0.286 1,700,250 0.2722 -2.56%
2009-03-19 0 0.390 0.390 0.410 0.390 0.400 450,000 176,600 0.3924 0.282 0.282 0.297 0.282 0.290 621,537 0.2841 -2.50%
2009-03-18 0 0.400 0.390 0.410 0.400 0.415 4,070,000 1,640,100 0.4030 0.290 0.282 0.297 0.290 0.300 5,621,459 0.2918 -2.44%
2009-03-17 0 0.410 0.395 0.410 0.400 0.430 3,860,000 1,571,550 0.4071 0.297 0.286 0.297 0.290 0.311 5,331,408 0.2948 -1.20%
2009-03-16 0 0.415 0.410 0.415 0.400 0.415 1,600,000 659,350 0.4121 0.300 0.297 0.300 0.290 0.300 2,209,910 0.2984 1.22%
2009-03-13 0 0.410 0.395 0.440 - - 0 0 - 0.297 0.286 0.319 - - 0 - 0.00%
2009-03-12 0 0.410 0.405 0.460 0.410 0.420 180,000 74,200 0.4122 0.297 0.293 0.333 0.297 0.304 248,615 0.2985 -2.38%
2009-03-11 0 0.420 0.395 0.440 0.420 0.440 40,000 17,200 0.4300 0.304 0.286 0.319 0.304 0.319 55,248 0.3113 -2.33%
2009-03-10 0 0.430 0.420 0.430 0.400 0.430 1,070,000 429,300 0.4012 0.311 0.304 0.311 0.290 0.311 1,477,877 0.2905 0.00%
2009-03-09 0 0.430 0.400 0.440 0.430 0.430 20,000 8,600 0.4300 0.311 0.290 0.319 0.311 0.311 27,624 0.3113 -2.27%
2009-03-06 0 0.440 0.430 0.450 0.440 0.440 40,000 17,600 0.4400 0.319 0.311 0.326 0.319 0.319 55,248 0.3186 -2.22%
2009-03-05 0 0.450 0.440 0.460 0.440 0.460 130,000 57,900 0.4454 0.326 0.319 0.333 0.319 0.333 179,555 0.3225 0.00%
2009-03-04 0 0.450 0.440 0.450 0.450 0.470 290,000 133,200 0.4593 0.326 0.319 0.326 0.326 0.340 400,546 0.3325 -3.23%
2009-03-03 0 0.465 0.450 0.480 0.465 0.480 60,000 28,500 0.4750 0.337 0.326 0.348 0.337 0.348 82,872 0.3439 -3.12%
2009-03-02 0 0.480 0.450 0.480 - - 0 0 - 0.348 0.326 0.348 - - 0 - -2.04%
2009-02-27 0 0.490 0.480 0.495 0.490 0.490 70,000 34,300 0.4900 0.355 0.348 0.358 0.355 0.355 96,684 0.3548 1.03%
2009-02-26 0 0.485 0.480 0.495 0.480 0.495 90,000 44,000 0.4889 0.351 0.348 0.358 0.348 0.358 124,307 0.3540 -2.02%
2009-02-25 0 0.495 0.480 0.495 0.480 0.495 60,000 29,250 0.4875 0.358 0.348 0.358 0.348 0.358 82,872 0.3530 1.02%
2009-02-24 0 0.490 0.470 0.495 0.480 0.490 130,000 63,200 0.4862 0.355 0.340 0.358 0.348 0.355 179,555 0.3520 2.08%
2009-02-23 0 0.480 0.475 0.500 0.480 0.485 380,000 182,650 0.4807 0.348 0.344 0.362 0.348 0.351 524,854 0.3480 -4.00%
2009-02-20 0 0.500 0.475 0.500 0.480 0.500 600,000 289,250 0.4821 0.362 0.344 0.362 0.348 0.362 828,716 0.3490 1.01%
2009-02-19 0 0.495 0.485 0.510 0.490 0.520 460,000 227,700 0.4950 0.358 0.351 0.369 0.355 0.376 635,349 0.3584 -1.00%
2009-02-18 0 0.500 0.495 0.500 0.500 0.520 220,000 111,100 0.5050 0.362 0.358 0.362 0.362 0.376 303,863 0.3656 0.00%
2009-02-17 0 0.500 0.495 0.510 0.500 0.530 170,000 86,300 0.5076 0.362 0.358 0.369 0.362 0.384 234,803 0.3675 -1.96%
2009-02-16 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 0.369 0.362 0.369 0.369 0.369 41,436 0.3692 -1.92%
2009-02-13 0 0.520 0.500 0.520 0.500 0.520 50,000 25,400 0.5080 0.376 0.362 0.376 0.362 0.376 69,060 0.3678 4.00%
2009-02-12 0 0.500 0.495 0.530 0.500 0.500 170,000 85,000 0.5000 0.362 0.358 0.384 0.362 0.362 234,803 0.3620 -5.66%
2009-02-11 0 0.530 0.500 0.530 0.530 0.530 50,000 26,500 0.5300 0.384 0.362 0.384 0.384 0.384 69,060 0.3837 6.00%
2009-02-10 0 0.500 0.490 0.520 0.500 0.550 730,000 368,300 0.5045 0.362 0.355 0.376 0.362 0.398 1,008,271 0.3653 -1.96%
2009-02-09 0 0.510 0.500 0.530 0.510 0.520 110,000 56,700 0.5155 0.369 0.362 0.384 0.369 0.376 151,931 0.3732 -3.77%
2009-02-06 0 0.530 0.520 0.530 0.530 0.530 70,000 37,100 0.5300 0.384 0.376 0.384 0.384 0.384 96,684 0.3837 0.00%
2009-02-05 0 0.530 0.520 0.530 0.530 0.530 50,000 26,500 0.5300 0.384 0.376 0.384 0.384 0.384 69,060 0.3837 0.00%
2009-02-04 0 0.530 0.500 0.530 0.500 0.540 170,000 88,700 0.5218 0.384 0.362 0.384 0.362 0.391 234,803 0.3778 -1.85%
2009-02-03 0 0.540 0.520 0.550 0.530 0.540 60,000 32,100 0.5350 0.391 0.376 0.398 0.384 0.391 82,872 0.3873 -1.82%
2009-02-02 0 0.550 0.520 0.550 0.540 0.550 30,000 16,300 0.5433 0.398 0.376 0.398 0.391 0.398 41,436 0.3934 3.77%
2009-01-30 0 0.530 0.520 0.560 0.530 0.560 100,000 54,600 0.5460 0.384 0.376 0.405 0.384 0.405 138,119 0.3953 -1.85%
2009-01-29 0 0.540 0.520 0.550 0.520 0.540 120,000 63,800 0.5317 0.391 0.376 0.398 0.376 0.391 165,743 0.3849 8.00%
2009-01-23 0 0.500 0.480 0.500 0.480 0.500 690,000 332,900 0.4825 0.362 0.348 0.362 0.348 0.362 953,024 0.3493 3.09%
2009-01-22 0 0.485 0.485 0.500 0.480 0.510 570,000 274,700 0.4819 0.351 0.351 0.362 0.348 0.369 787,280 0.3489 -3.00%
2009-01-21 0 0.500 0.480 0.500 0.485 0.500 130,000 63,650 0.4896 0.362 0.348 0.362 0.351 0.362 179,555 0.3545 0.00%
2009-01-20 0 0.500 0.495 0.500 0.500 0.530 370,000 187,900 0.5078 0.362 0.358 0.362 0.362 0.384 511,042 0.3677 -3.85%
2009-01-19 0 0.520 0.480 0.520 0.510 0.520 40,000 20,600 0.5150 0.376 0.348 0.376 0.369 0.376 55,248 0.3729 4.00%
2009-01-16 0 0.500 0.490 0.500 0.480 0.500 410,000 201,200 0.4907 0.362 0.355 0.362 0.348 0.362 566,289 0.3553 -3.85%
2009-01-15 0 0.520 0.500 0.520 0.500 0.530 161,500 83,228 0.5153 0.376 0.362 0.376 0.362 0.384 223,063 0.3731 1.96%
2009-01-14 0 0.510 0.495 0.510 0.500 0.510 50,000 25,200 0.5040 0.369 0.358 0.369 0.362 0.369 69,060 0.3649 0.00%
2009-01-13 0 0.510 0.480 0.510 0.490 0.510 101,500 50,333 0.4959 0.369 0.348 0.369 0.355 0.369 140,191 0.3590 4.08%
2009-01-12 0 0.490 0.480 0.520 0.490 0.520 630,000 321,100 0.5097 0.355 0.348 0.376 0.355 0.376 870,152 0.3690 -5.77%
2009-01-09 0 0.520 0.500 0.520 0.510 0.570 2,570,000 1,322,900 0.5147 0.376 0.362 0.376 0.369 0.413 3,549,668 0.3727 0.00%
2009-01-08 0 0.520 0.490 0.520 0.500 0.520 110,000 56,600 0.5145 0.376 0.355 0.376 0.362 0.376 151,931 0.3725 0.00%
2009-01-07 0 0.520 0.495 0.520 0.500 0.570 870,000 456,000 0.5241 0.376 0.358 0.376 0.362 0.413 1,201,639 0.3795 -3.70%
2009-01-06 0 0.540 0.520 0.540 0.520 0.560 490,000 264,800 0.5404 0.391 0.376 0.391 0.376 0.405 676,785 0.3913 3.85%
2009-01-05 0 0.520 0.495 0.520 0.500 0.520 320,000 161,200 0.5038 0.376 0.358 0.376 0.362 0.376 441,982 0.3647 1.96%
2009-01-02 0 0.510 0.495 0.510 0.500 0.550 29,670,000 15,523,300 0.5232 0.369 0.358 0.369 0.362 0.398 40,980,021 0.3788 -1.92%
2008-12-31 0 0.520 0.520 0.540 0.475 0.540 1,750,000 875,150 0.5001 0.376 0.376 0.391 0.344 0.391 2,417,089 0.3621 9.47%
2008-12-30 0 0.475 0.470 0.475 0.410 0.475 1,990,000 878,700 0.4416 0.344 0.340 0.344 0.297 0.344 2,748,576 0.3197 13.10%
2008-12-29 0 0.420 0.375 0.420 0.420 0.420 40,000 16,800 0.4200 0.304 0.272 0.304 0.304 0.304 55,248 0.3041 5.00%
2008-12-24 0 0.400 0.360 0.420 0.395 0.400 120,000 47,650 0.3971 0.290 0.261 0.304 0.286 0.290 165,743 0.2875 5.26%
2008-12-23 0 0.380 0.370 0.415 0.350 0.410 110,000 40,150 0.3650 0.275 0.268 0.300 0.253 0.297 151,931 0.2643 -7.32%
2008-12-22 0 0.410 0.410 0.425 0.410 0.410 120,000 49,200 0.4100 0.297 0.297 0.308 0.297 0.297 165,743 0.2968 0.00%
2008-12-19 0 0.410 0.400 0.440 0.410 0.420 130,000 53,900 0.4146 0.297 0.290 0.319 0.297 0.304 179,555 0.3002 -6.82%
2008-12-18 0 0.440 0.430 0.450 0.420 0.440 910,000 384,400 0.4224 0.319 0.311 0.326 0.304 0.319 1,256,886 0.3058 -6.38%
2008-12-17 0 0.470 0.450 0.470 - - 0 0 - 0.340 0.326 0.340 - - 0 - 0.00%
2008-12-16 0 0.470 0.430 0.470 0.450 0.470 170,000 79,250 0.4662 0.340 0.311 0.340 0.326 0.340 234,803 0.3375 1.08%
2008-12-15 0 0.465 0.430 0.465 0.460 0.465 250,000 116,000 0.4640 0.337 0.311 0.337 0.333 0.337 345,298 0.3359 1.09%
2008-12-12 0 0.460 0.435 0.460 0.430 0.465 1,000,000 447,150 0.4472 0.333 0.315 0.333 0.311 0.337 1,381,194 0.3237 1.10%
2008-12-11 0 0.455 0.445 0.455 0.425 0.510 1,390,000 633,700 0.4559 0.329 0.322 0.329 0.308 0.369 1,919,859 0.3301 7.06%
2008-12-10 0 0.425 0.425 0.435 0.415 0.440 545,000 233,350 0.4282 0.308 0.308 0.315 0.300 0.319 752,751 0.3100 -16.67%
2008-12-09 0 0.510 0.440 0.500 - - 0 0 - 0.369 0.319 0.362 - - 0 - 0.00%
2008-12-08 0 0.510 0.405 0.520 0.510 0.570 300,000 165,800 0.5527 0.369 0.293 0.376 0.369 0.413 414,358 0.4001 -8.93%
2008-12-05 0 0.560 0.500 0.580 - - 0 0 - 0.405 0.362 0.420 - - 0 - 0.00%
2008-12-04 0 0.560 0.510 0.560 0.540 0.560 40,000 22,000 0.5500 0.405 0.369 0.405 0.391 0.405 55,248 0.3982 -5.08%
2008-12-03 0 0.590 0.480 0.590 - - 0 0 - 0.427 0.348 0.427 - - 0 - 0.00%
2008-12-02 0 0.590 0.520 0.600 0.590 0.590 150,000 88,500 0.5900 0.427 0.376 0.434 0.427 0.427 207,179 0.4272 0.00%
2008-12-01 0 0.590 0.580 0.620 0.580 0.630 470,000 283,200 0.6026 0.427 0.420 0.449 0.420 0.456 649,161 0.4363 9.26%
2008-11-28 0 0.540 0.510 0.550 0.540 0.630 200,000 114,800 0.5740 0.391 0.369 0.398 0.391 0.456 276,239 0.4156 -18.18%
2008-11-27 0 0.660 0.510 0.670 0.660 0.660 140,000 92,400 0.6600 0.478 0.369 0.485 0.478 0.478 193,367 0.4778 0.00%
2008-11-26 0 0.660 0.540 0.660 0.650 0.660 280,000 184,300 0.6582 0.478 0.391 0.478 0.471 0.478 386,734 0.4766 1.54%
2008-11-25 0 0.650 0.570 0.650 0.630 0.660 290,000 185,800 0.6407 0.471 0.413 0.471 0.456 0.478 400,546 0.4639 4.84%
2008-11-24 0 0.620 0.540 0.630 0.620 0.620 230,000 142,600 0.6200 0.449 0.391 0.456 0.449 0.449 317,675 0.4489 -1.59%
2008-11-21 0 0.630 0.530 0.630 0.620 0.630 380,000 239,100 0.6292 0.456 0.384 0.456 0.449 0.456 524,854 0.4556 3.28%
2008-11-20 0 0.610 0.510 0.620 0.580 0.610 440,000 261,300 0.5939 0.442 0.369 0.449 0.420 0.442 607,725 0.4300 0.00%
2008-11-19 0 0.610 0.540 0.610 0.620 0.620 330,000 204,600 0.6200 0.442 0.391 0.442 0.449 0.449 455,794 0.4489 -1.61%
2008-11-18 0 0.620 0.510 0.630 0.620 0.630 350,000 218,700 0.6249 0.449 0.369 0.456 0.449 0.456 483,418 0.4524 -3.12%
2008-11-17 0 0.640 0.540 0.640 0.640 0.650 230,000 148,100 0.6439 0.463 0.391 0.463 0.463 0.471 317,675 0.4662 0.00%
2008-11-14 0 0.640 0.600 0.640 0.600 0.650 710,000 446,300 0.6286 0.463 0.434 0.463 0.434 0.471 980,648 0.4551 4.92%
2008-11-13 0 0.610 0.590 0.620 0.570 0.620 210,000 125,500 0.5976 0.442 0.427 0.449 0.413 0.449 290,051 0.4327 -1.61%
2008-11-12 0 0.620 0.530 0.620 0.510 0.680 244,500 152,660 0.6244 0.449 0.384 0.449 0.369 0.492 337,702 0.4521 -7.46%
2008-11-11 0 0.670 0.670 0.690 0.670 0.750 650,000 474,100 0.7294 0.485 0.485 0.500 0.485 0.543 897,776 0.5281 -10.67%
2008-11-10 0 0.750 0.680 0.770 0.720 0.800 800,000 619,800 0.7748 0.543 0.492 0.557 0.521 0.579 1,104,955 0.5609 5.63%
2008-11-07 0 0.710 0.650 0.710 0.720 0.720 260,000 187,200 0.7200 0.514 0.471 0.514 0.521 0.521 359,110 0.5213 -1.39%
2008-11-06 0 0.720 0.580 0.740 0.710 0.720 140,000 100,400 0.7171 0.521 0.420 0.536 0.514 0.521 193,367 0.5192 -2.70%
2008-11-05 0 0.740 0.630 0.740 0.690 0.740 400,000 289,800 0.7245 0.536 0.456 0.536 0.500 0.536 552,478 0.5245 4.23%
2008-11-04 0 0.710 0.600 0.720 0.710 0.710 200,000 142,000 0.7100 0.514 0.434 0.521 0.514 0.514 276,239 0.5140 1.43%
2008-11-03 0 0.700 0.600 0.700 0.700 0.740 430,000 314,800 0.7321 0.507 0.434 0.507 0.507 0.536 593,913 0.5300 -1.41%
2008-10-31 0 0.710 0.700 0.710 0.510 0.760 2,250,000 1,504,700 0.6688 0.514 0.507 0.514 0.369 0.550 3,107,686 0.4842 -1.39%
2008-10-30 0 0.720 - 0.730 0.680 0.730 210,000 150,600 0.7171 0.521 - 0.529 0.492 0.529 290,051 0.5192 1.41%
2008-10-29 0 0.710 0.690 0.730 0.650 0.730 350,000 246,600 0.7046 0.514 0.500 0.529 0.471 0.529 483,418 0.5101 -1.39%
2008-10-28 0 0.720 - 0.750 0.720 0.780 390,000 294,100 0.7541 0.521 - 0.543 0.521 0.565 538,666 0.5460 -8.86%
2008-10-27 0 0.790 0.590 0.790 0.600 0.890 640,000 485,300 0.7583 0.572 0.427 0.572 0.434 0.644 883,964 0.5490 -8.14%
2008-10-24 0 0.860 - 0.860 0.870 0.870 100,000 87,000 0.8700 0.623 - 0.623 0.630 0.630 138,119 0.6299 -1.15%
2008-10-23 0 0.870 0.820 0.900 0.820 0.890 590,000 511,400 0.8668 0.630 0.594 0.652 0.594 0.644 814,904 0.6276 -3.33%
2008-10-22 0 0.900 0.880 0.900 0.870 0.910 540,000 485,100 0.8983 0.652 0.637 0.652 0.630 0.659 745,845 0.6504 0.00%
2008-10-21 0 0.900 0.880 0.900 0.850 0.930 5,978,000 5,377,090 0.8995 0.652 0.637 0.652 0.615 0.673 8,256,777 0.6512 -1.10%
2008-10-20 0 0.910 0.890 0.910 0.890 0.940 460,000 422,800 0.9191 0.659 0.644 0.659 0.644 0.681 635,349 0.6655 -3.19%
2008-10-17 0 0.940 0.860 0.940 0.930 0.940 400,000 373,600 0.9340 0.681 0.623 0.681 0.673 0.681 552,478 0.6762 0.00%
2008-10-16 0 0.940 0.600 0.940 - - 0 0 - 0.681 0.434 0.681 - - 0 - -2.08%
2008-10-15 0 0.960 0.850 0.960 0.960 0.960 160,000 153,600 0.9600 0.695 0.615 0.695 0.695 0.695 220,991 0.6951 -2.04%
2008-10-14 0 0.980 0.880 0.980 0.870 0.980 780,000 726,500 0.9314 0.710 0.637 0.710 0.630 0.710 1,077,331 0.6744 2.08%
2008-10-13 0 0.960 0.860 0.960 0.970 0.990 220,000 216,000 0.9818 0.695 0.623 0.695 0.702 0.717 303,863 0.7108 -1.03%
2008-10-10 0 0.970 - 0.970 - - 0 0 - 0.702 - 0.702 - - 0 - -2.02%
2008-10-09 0 0.990 0.880 1.000 0.960 0.990 600,000 588,500 0.9808 0.717 0.637 0.724 0.695 0.717 828,716 0.7101 1.02%
2008-10-08 0 0.980 0.850 0.980 0.990 0.990 50,000 49,500 0.9900 0.710 0.615 0.710 0.717 0.717 69,060 0.7168 -1.01%
2008-10-06 0 0.990 0.910 1.000 0.990 0.990 180,000 178,200 0.9900 0.717 0.659 0.724 0.717 0.717 248,615 0.7168 0.00%
2008-10-03 0 0.990 0.950 1.000 0.940 0.990 730,000 711,000 0.9740 0.717 0.688 0.724 0.681 0.717 1,008,271 0.7052 -1.00%
2008-10-02 0 1.000 0.950 1.040 0.950 1.030 470,000 461,900 0.9828 0.724 0.688 0.753 0.688 0.746 649,161 0.7115 0.00%
2008-09-30 0 1.000 0.940 1.000 0.980 1.000 250,000 246,600 0.9864 0.724 0.681 0.724 0.710 0.724 345,298 0.7142 -0.99%
2008-09-29 0 1.010 0.960 1.020 0.960 1.010 410,000 407,200 0.9932 0.731 0.695 0.738 0.695 0.731 566,289 0.7191 0.00%
2008-09-26 0 1.010 0.950 1.010 1.000 1.010 290,000 292,300 1.0079 0.731 0.688 0.731 0.724 0.731 400,546 0.7298 0.00%
2008-09-25 0 1.010 0.990 1.020 1.010 1.040 580,000 589,000 1.0155 0.731 0.717 0.738 0.731 0.753 801,092 0.7352 -0.98%
2008-09-24 0 1.020 0.990 1.030 1.020 1.020 220,000 224,400 1.0200 0.738 0.717 0.746 0.738 0.738 303,863 0.7385 0.00%
2008-09-23 0 1.020 1.000 1.030 0.990 1.040 330,000 339,900 1.0300 0.738 0.724 0.746 0.717 0.753 455,794 0.7457 -2.86%
2008-09-22 0 1.050 1.000 1.060 0.990 1.050 1,210,000 1,246,000 1.0298 0.760 0.724 0.767 0.717 0.760 1,671,245 0.7456 1.94%
2008-09-19 0 1.030 0.920 1.030 0.950 1.030 392,500 398,600 1.0155 0.746 0.666 0.746 0.688 0.746 542,119 0.7353 8.42%
2008-09-18 0 0.950 0.890 1.000 0.850 1.000 460,000 420,100 0.9133 0.688 0.644 0.724 0.615 0.724 635,349 0.6612 -5.00%
2008-09-17 0 1.000 0.970 1.020 0.970 1.040 378,250 382,825 1.0121 0.724 0.702 0.738 0.702 0.753 522,437 0.7328 -2.91%
2008-09-16 0 1.030 0.940 1.030 1.010 1.050 400,000 412,900 1.0323 0.746 0.681 0.746 0.731 0.760 552,478 0.7474 -2.83%
2008-09-12 0 1.060 1.020 1.070 1.000 1.060 230,000 238,400 1.0365 0.767 0.738 0.775 0.724 0.767 317,675 0.7505 -2.75%
2008-09-11 0 1.090 1.030 1.090 1.080 1.090 240,000 261,200 1.0883 0.789 0.746 0.789 0.782 0.789 331,487 0.7880 -0.91%
2008-09-10 0 1.100 1.030 1.100 1.100 1.130 12,150,000 13,550,100 1.1152 0.796 0.746 0.796 0.796 0.818 16,781,505 0.8074 0.00%
2008-09-09 0 1.100 1.090 1.100 1.050 1.180 1,290,000 1,438,800 1.1153 0.796 0.789 0.796 0.760 0.854 1,781,740 0.8075 -4.35%
2008-09-08 0 1.150 1.100 1.150 1.110 1.170 637,500 736,200 1.1548 0.833 0.796 0.833 0.804 0.847 880,511 0.8361 2.68%
2008-09-05 0 1.120 1.030 1.120 1.110 1.120 290,000 322,900 1.1134 0.811 0.746 0.811 0.804 0.811 400,546 0.8061 -0.88%
2008-09-04 0 1.130 1.040 1.130 1.120 1.130 390,000 440,100 1.1285 0.818 0.753 0.818 0.811 0.818 538,666 0.8170 0.89%
2008-09-03 0 1.120 1.010 1.130 1.110 1.120 130,000 144,700 1.1131 0.811 0.731 0.818 0.804 0.811 179,555 0.8059 -0.88%
2008-09-02 0 1.130 1.090 1.130 1.130 1.140 390,000 441,400 1.1318 0.818 0.789 0.818 0.818 0.825 538,666 0.8194 0.00%
2008-09-01 0 1.130 1.110 1.140 1.080 1.150 930,000 1,040,100 1.1184 0.818 0.804 0.825 0.782 0.833 1,284,510 0.8097 5.61%
2008-08-29 0 1.070 1.060 1.080 1.070 1.090 220,000 237,000 1.0773 0.775 0.767 0.782 0.775 0.789 303,863 0.7800 0.00%
2008-08-28 0 1.070 1.040 1.080 1.050 1.080 970,000 1,026,100 1.0578 0.775 0.753 0.782 0.760 0.782 1,339,758 0.7659 0.00%
2008-08-27 0 1.070 1.060 1.080 1.020 1.100 1,080,000 1,139,400 1.0550 0.775 0.767 0.782 0.738 0.796 1,491,689 0.7638 3.88%
2008-08-26 0 1.030 0.980 1.030 1.030 1.070 140,000 146,400 1.0457 0.746 0.710 0.746 0.746 0.775 193,367 0.7571 -0.96%
2008-08-25 0 1.040 0.970 1.060 0.960 1.060 1,130,000 1,166,700 1.0325 0.753 0.702 0.767 0.695 0.767 1,560,749 0.7475 0.97%
2008-08-21 0 1.030 1.030 1.070 1.040 1.100 610,000 644,600 1.0567 0.746 0.746 0.775 0.753 0.796 842,528 0.7651 -6.36%
2008-08-20 0 1.100 1.060 1.110 1.060 1.110 350,000 381,400 1.0897 0.796 0.767 0.804 0.767 0.804 483,418 0.7890 -0.90%
2008-08-19 0 1.110 1.030 1.110 1.110 1.120 120,000 133,400 1.1117 0.804 0.746 0.804 0.804 0.811 165,743 0.8049 0.00%
2008-08-18 0 1.110 1.000 1.120 1.060 1.140 870,000 954,400 1.0970 0.804 0.724 0.811 0.767 0.825 1,201,639 0.7942 0.00%
2008-08-15 0 1.110 1.070 1.110 1.070 1.110 690,000 759,300 1.1004 0.804 0.775 0.804 0.775 0.804 953,024 0.7967 0.91%
2008-08-14 0 1.100 1.070 1.110 1.070 1.110 490,000 537,300 1.0965 0.796 0.775 0.804 0.775 0.804 676,785 0.7939 -1.79%
2008-08-13 0 1.120 1.100 1.120 1.110 1.140 570,000 639,500 1.1219 0.811 0.796 0.811 0.804 0.825 787,280 0.8123 -5.88%
2008-08-12 0 1.190 1.130 1.190 1.180 1.220 340,000 406,100 1.1944 0.862 0.818 0.862 0.854 0.883 469,606 0.8648 -0.83%
2008-08-11 0 1.200 1.160 1.200 1.170 1.240 2,260,000 2,737,100 1.2111 0.869 0.840 0.869 0.847 0.898 3,121,498 0.8769 -4.76%
2008-08-08 0 1.260 1.200 1.330 - - 0 0 - 0.912 0.869 0.963 - - 0 - 0.00%
2008-08-07 0 1.260 1.310 1.320 1.260 1.260 10,000 12,600 1.2600 0.912 0.948 0.956 0.912 0.912 13,812 0.9123 -4.55%
2008-08-05 0 1.320 1.160 1.320 - - 0 0 - 0.956 0.840 0.956 - - 0 - -0.75%
2008-08-04 0 1.330 1.200 1.330 - - 2,500 3,125 1.2500 0.963 0.869 0.963 - - 3,453 0.9050 0.00%
2008-08-01 0 1.330 1.200 1.370 - - 42,000,000 52,080,000 1.2400 0.963 0.869 0.992 - - 58,010,140 0.8978 0.00%
2008-07-31 0 1.330 1.230 1.330 - - 0 0 - 0.963 0.891 0.963 - - 0 - 0.00%
2008-07-30 0 1.330 1.240 1.330 1.300 1.340 360,000 477,500 1.3264 0.963 0.898 0.963 0.941 0.970 497,230 0.9603 0.76%
2008-07-29 0 1.320 1.230 1.330 1.300 1.320 200,000 260,400 1.3020 0.956 0.891 0.963 0.941 0.956 276,239 0.9427 0.00%
2008-07-28 0 1.320 1.220 1.320 1.320 1.340 210,000 279,300 1.3300 0.956 0.883 0.956 0.956 0.970 290,051 0.9629 2.33%
2008-07-25 0 1.290 1.220 1.290 1.270 1.360 640,000 842,600 1.3166 0.934 0.883 0.934 0.919 0.985 883,964 0.9532 0.00%
2008-07-24 0 1.290 1.280 1.290 1.280 1.320 460,000 600,300 1.3050 0.934 0.927 0.934 0.927 0.956 635,349 0.9448 -3.73%
2008-07-23 0 1.340 1.200 1.340 - - 0 0 - 0.970 0.869 0.970 - - 0 - 0.00%
2008-07-22 0 1.340 1.270 1.350 1.300 1.340 420,000 554,000 1.3190 0.970 0.919 0.977 0.941 0.970 580,101 0.9550 0.00%
2008-07-21 0 1.340 1.300 1.350 1.290 1.350 2,080,000 2,735,900 1.3153 0.970 0.941 0.977 0.934 0.977 2,872,883 0.9523 3.88%
2008-07-18 0 1.290 1.210 1.290 - - 0 0 - 0.934 0.876 0.934 - - 0 - 0.00%
2008-07-17 0 1.290 1.260 1.280 1.270 1.290 700,000 894,700 1.2781 0.934 0.912 0.927 0.919 0.934 966,836 0.9254 1.57%
2008-07-16 0 1.270 1.240 1.270 1.220 1.280 220,000 278,700 1.2668 0.919 0.898 0.919 0.883 0.927 303,863 0.9172 -1.55%
2008-07-15 0 1.290 1.180 1.290 1.220 1.290 20,000 25,100 1.2550 0.934 0.854 0.934 0.883 0.934 27,624 0.9086 -0.77%
2008-07-14 0 1.300 1.200 1.300 1.290 1.310 5,070,000 6,541,300 1.2902 0.941 0.869 0.941 0.934 0.948 7,002,653 0.9341 0.78%
2008-07-11 0 1.290 1.200 1.290 1.250 1.320 290,000 375,500 1.2948 0.934 0.869 0.934 0.905 0.956 400,546 0.9375 4.03%
2008-07-10 0 1.240 1.140 1.250 1.240 1.240 130,000 161,200 1.2400 0.898 0.825 0.905 0.898 0.898 179,555 0.8978 -1.59%
2008-07-09 0 1.260 1.180 1.290 1.200 1.260 40,000 48,600 1.2150 0.912 0.854 0.934 0.869 0.912 55,248 0.8797 0.80%
2008-07-08 0 1.250 1.180 1.250 1.160 1.250 90,000 109,300 1.2144 0.905 0.854 0.905 0.840 0.905 124,307 0.8793 -6.02%
2008-07-07 0 1.330 1.250 1.330 1.340 1.340 100,000 134,000 1.3400 0.963 0.905 0.963 0.970 0.970 138,119 0.9702 -0.75%
2008-07-04 0 1.340 1.240 1.340 1.320 1.340 50,000 66,600 1.3320 0.970 0.898 0.970 0.956 0.970 69,060 0.9644 0.00%
2008-07-03 0 1.340 1.250 1.340 1.220 1.350 199,500 250,875 1.2575 0.970 0.905 0.970 0.883 0.977 275,548 0.9105 -0.74%
2008-07-02 0 1.350 1.260 1.350 - - 0 0 - 0.977 0.912 0.977 - - 0 - -0.74%
2008-06-30 0 1.360 1.240 1.380 1.280 1.360 482,000 627,220 1.3013 0.985 0.898 0.999 0.927 0.985 665,735 0.9421 4.62%
2008-06-27 0 1.300 1.170 1.300 - - 0 0 - 0.941 0.847 0.941 - - 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 0.941 0.905 0.941 0.912 0.941 1,933,671 0.9195 0.00%
2008-06-25 0 1.300 1.270 1.310 1.300 1.340 460,000 606,000 1.3174 0.941 0.919 0.948 0.941 0.970 635,349 0.9538 0.00%
2008-06-24 0 1.300 1.230 1.300 1.240 1.300 350,000 450,500 1.2871 0.941 0.891 0.941 0.898 0.941 483,418 0.9319 -2.26%
2008-06-23 0 1.330 1.250 1.330 1.300 1.330 130,000 169,900 1.3069 0.963 0.905 0.963 0.941 0.963 179,555 0.9462 3.91%
2008-06-20 0 1.280 1.280 1.350 1.250 1.280 130,000 165,500 1.2731 0.927 0.927 0.977 0.905 0.927 179,555 0.9217 3.23%
2008-06-19 0 1.240 1.200 1.250 1.240 1.240 10,000 12,400 1.2400 0.898 0.869 0.905 0.898 0.898 13,812 0.8978 0.81%
2008-06-18 0 1.230 1.200 1.230 1.150 1.250 820,000 987,600 1.2044 0.891 0.869 0.891 0.833 0.905 1,132,579 0.8720 2.50%
2008-06-17 0 1.200 1.140 1.200 1.150 1.230 1,130,000 1,343,000 1.1885 0.869 0.825 0.869 0.833 0.891 1,560,749 0.8605 0.00%
2008-06-16 0 1.200 1.150 1.200 1.170 1.250 190,000 230,700 1.2142 0.869 0.833 0.869 0.847 0.905 262,427 0.8791 -4.00%
2008-06-13 0 1.250 1.110 1.250 1.150 1.260 420,000 518,200 1.2338 0.905 0.804 0.905 0.833 0.912 580,101 0.8933 -0.79%
2008-06-12 0 1.260 1.260 1.280 1.260 1.440 1,430,000 1,862,600 1.3025 0.912 0.912 0.927 0.912 1.043 1,975,107 0.9430 -12.50%
2008-06-11 0 1.440 1.400 1.440 1.410 1.460 1,230,000 1,765,500 1.4354 1.043 1.014 1.043 1.021 1.057 1,698,868 1.0392 0.00%
2008-06-10 0 1.440 1.440 1.460 1.410 1.490 750,000 1,097,000 1.4627 1.043 1.043 1.057 1.021 1.079 1,035,895 1.0590 -4.00%
2008-06-06 0 1.500 1.480 1.500 1.480 1.540 1,250,000 1,887,000 1.5096 1.086 1.072 1.086 1.072 1.115 1,726,492 1.0930 0.00%
2008-06-05 0 1.500 1.490 1.500 1.470 1.580 2,060,000 3,094,900 1.5024 1.086 1.079 1.086 1.064 1.144 2,845,259 1.0877 0.67%
2008-06-04 0 1.490 1.490 1.500 1.400 1.500 710,000 1,054,100 1.4846 1.079 1.079 1.086 1.014 1.086 980,648 1.0749 2.05%
2008-06-03 0 1.460 1.420 1.460 1.370 1.480 400,000 564,500 1.4113 1.057 1.028 1.057 0.992 1.072 552,478 1.0218 0.69%
2008-06-02 0 1.450 1.400 1.450 1.370 1.560 6,370,000 9,627,100 1.5113 1.050 1.014 1.050 0.992 1.129 8,798,205 1.0942 -0.68%
2008-05-30 0 1.460 1.460 1.480 1.380 1.470 2,470,000 3,536,300 1.4317 1.057 1.057 1.072 0.999 1.064 3,411,549 1.0366 0.69%
2008-05-29 0 1.450 1.370 1.470 1.400 1.490 780,000 1,110,400 1.4236 1.050 0.992 1.064 1.014 1.079 1,077,331 1.0307 0.00%
2008-05-28 0 1.450 1.420 1.460 1.420 1.470 340,000 488,600 1.4371 1.050 1.028 1.057 1.028 1.064 469,606 1.0404 1.40%
2008-05-27 0 1.430 1.420 1.450 1.430 1.440 60,000 86,000 1.4333 1.035 1.028 1.050 1.035 1.043 82,872 1.0377 0.00%
2008-05-26 0 1.430 1.430 1.460 1.430 1.500 1,010,000 1,477,700 1.4631 1.035 1.035 1.057 1.035 1.086 1,395,006 1.0593 -5.92%
2008-05-23 0 1.520 1.460 1.520 1.520 1.520 50,000 76,300 1.5260 1.100 1.057 1.100 1.100 1.100 69,060 1.1048 1.33%
2008-05-22 0 1.500 1.420 1.540 1.450 1.500 100,000 149,000 1.4900 1.086 1.028 1.115 1.050 1.086 138,119 1.0788 3.45%
2008-05-21 0 1.450 1.400 1.450 1.430 1.450 200,000 288,100 1.4405 1.050 1.014 1.050 1.035 1.050 276,239 1.0429 -1.36%
2008-05-20 0 1.470 1.430 1.470 1.480 1.510 40,000 59,700 1.4925 1.064 1.035 1.064 1.072 1.093 55,248 1.0806 -1.34%
2008-05-19 0 1.490 1.480 1.500 1.490 1.590 640,000 977,800 1.5278 1.079 1.072 1.086 1.079 1.151 883,964 1.1062 -3.87%
2008-05-16 0 1.550 1.540 1.550 1.550 1.620 910,000 1,434,100 1.5759 1.122 1.115 1.122 1.122 1.173 1,256,886 1.1410 -3.13%
2008-05-15 0 1.600 1.580 1.600 1.580 1.600 120,000 190,100 1.5842 1.158 1.144 1.158 1.144 1.158 165,743 1.1470 0.00%
2008-05-14 0 1.600 1.580 1.600 1.600 1.650 180,000 292,600 1.6256 1.158 1.144 1.158 1.158 1.195 248,615 1.1769 0.00%
2008-05-13 0 1.600 1.570 1.600 1.580 1.640 180,000 286,900 1.5939 1.158 1.137 1.158 1.144 1.187 248,615 1.1540 0.00%
2008-05-09 0 1.600 1.590 1.600 1.590 1.680 435,291 696,616 1.6003 1.158 1.151 1.158 1.151 1.216 601,221 1.1587 0.00%
2008-05-08 0 1.600 1.590 1.640 1.600 1.680 360,000 582,700 1.6186 1.158 1.151 1.187 1.158 1.216 497,230 1.1719 -2.44%
2008-05-07 0 1.640 1.600 1.650 1.600 1.680 300,000 485,800 1.6193 1.187 1.158 1.195 1.158 1.216 414,358 1.1724 0.00%
2008-05-06 0 1.640 1.610 1.640 1.610 1.730 570,000 938,400 1.6463 1.187 1.166 1.187 1.166 1.253 787,280 1.1920 -2.38%
2008-05-05 0 1.680 1.680 1.690 1.580 1.690 1,390,000 2,275,600 1.6371 1.216 1.216 1.224 1.144 1.224 1,919,859 1.1853 0.00%
2008-05-02 0 1.680 1.620 1.680 - - 0 0 - 1.216 1.173 1.216 - - 0 - -1.18%
2008-04-30 0 1.700 1.660 1.700 1.690 1.710 30,000 51,000 1.7000 1.231 1.202 1.231 1.224 1.238 41,436 1.2308 0.00%
2008-04-29 0 1.700 1.660 1.700 1.670 1.700 80,000 134,500 1.6813 1.231 1.202 1.231 1.209 1.231 110,496 1.2172 0.00%
2008-04-28 0 1.700 1.680 1.700 1.680 1.700 50,000 84,200 1.6840 1.231 1.216 1.231 1.216 1.231 69,060 1.2192 -0.58%
2008-04-25 0 1.710 1.690 1.720 1.680 1.760 976,750 1,627,268 1.6660 1.238 1.224 1.245 1.216 1.274 1,349,081 1.2062 -0.58%
2008-04-24 0 1.720 1.700 1.750 1.610 1.780 480,000 830,800 1.7308 1.245 1.231 1.267 1.166 1.289 662,973 1.2531 1.18%
2008-04-23 0 1.700 1.640 1.700 - - 0 0 - 1.231 1.187 1.231 - - 0 - 0.00%
2008-04-22 0 1.700 1.610 1.720 1.680 1.700 90,000 152,000 1.6889 1.231 1.166 1.245 1.216 1.231 124,307 1.2228 0.00%
2008-04-21 0 1.700 1.610 1.700 1.700 1.700 10,000 17,000 1.7000 1.231 1.166 1.231 1.231 1.231 13,812 1.2308 -2.86%
2008-04-18 0 1.750 1.710 1.750 1.590 1.800 810,000 1,369,600 1.6909 1.267 1.238 1.267 1.151 1.303 1,118,767 1.2242 -5.91%
2008-04-17 0 1.860 1.800 1.850 1.860 1.860 10,000 18,600 1.8600 1.347 1.303 1.339 1.347 1.347 13,812 1.3467 1.09%
2008-04-16 0 1.840 1.790 1.800 1.800 1.890 350,000 641,300 1.8323 1.332 1.296 1.303 1.303 1.368 483,418 1.3266 -2.65%
2008-04-15 0 1.890 1.840 1.890 1.810 1.890 330,000 612,600 1.8564 1.368 1.332 1.368 1.310 1.368 455,794 1.3440 2.16%
2008-04-14 0 1.850 1.810 1.850 1.810 1.870 110,000 200,900 1.8264 1.339 1.310 1.339 1.310 1.354 151,931 1.3223 1.09%
2008-04-11 0 1.830 1.820 1.860 1.820 1.860 50,000 92,300 1.8460 1.325 1.318 1.347 1.318 1.347 69,060 1.3365 -0.54%
2008-04-10 0 1.840 1.810 1.840 1.830 1.880 40,000 73,900 1.8475 1.332 1.310 1.332 1.325 1.361 55,248 1.3376 -0.54%
2008-04-09 0 1.850 1.810 1.850 1.810 1.890 130,000 240,300 1.8485 1.339 1.310 1.339 1.310 1.368 179,555 1.3383 0.00%
2008-04-08 0 1.850 1.820 1.850 1.800 1.860 40,000 73,000 1.8250 1.339 1.318 1.339 1.303 1.347 55,248 1.3213 0.54%
2008-04-07 0 1.840 1.800 1.840 1.820 1.870 90,000 165,700 1.8411 1.332 1.303 1.332 1.318 1.354 124,307 1.3330 -1.60%
2008-04-03 0 1.870 1.860 1.870 1.850 1.900 920,000 1,726,100 1.8762 1.354 1.347 1.354 1.339 1.376 1,270,698 1.3584 -1.58%
2008-04-02 0 1.900 1.880 1.900 1.890 2.000 555,000 1,072,200 1.9319 1.376 1.361 1.376 1.368 1.448 766,563 1.3987 -3.06%
2008-04-01 0 1.960 1.930 1.950 1.910 1.960 130,000 250,800 1.9292 1.419 1.397 1.412 1.383 1.419 179,555 1.3968 3.16%
2008-03-31 0 1.900 1.890 1.900 1.860 1.970 3,385,000 6,443,200 1.9035 1.376 1.368 1.376 1.347 1.426 4,675,341 1.3781 -0.52%
2008-03-28 0 1.910 1.880 1.910 1.870 1.910 320,000 606,300 1.8947 1.383 1.361 1.383 1.354 1.383 441,982 1.3718 2.14%
2008-03-27 0 1.870 1.830 1.870 1.840 1.890 250,000 465,800 1.8632 1.354 1.325 1.354 1.332 1.368 345,298 1.3490 -0.53%
2008-03-26 0 1.880 1.830 1.880 1.730 1.880 2,681,250 4,809,625 1.7938 1.361 1.325 1.361 1.253 1.361 3,703,326 1.2987 9.30%
2008-03-25 0 1.720 1.710 1.730 1.700 1.750 190,000 326,400 1.7179 1.245 1.238 1.253 1.231 1.267 262,427 1.2438 -1.71%
2008-03-20 0 1.750 1.740 1.750 1.720 1.790 1,240,000 2,186,600 1.7634 1.267 1.260 1.267 1.245 1.296 1,712,680 1.2767 -2.23%
2008-03-19 0 1.790 1.780 1.800 1.730 1.830 1,890,000 3,379,200 1.7879 1.296 1.289 1.303 1.253 1.325 2,610,456 1.2945 2.87%
2008-03-18 0 1.740 1.800 1.860 1.660 1.800 2,630,000 4,507,300 1.7138 1.260 1.303 1.347 1.202 1.303 3,632,540 1.2408 0.58%
2008-03-17 0 1.730 1.680 1.730 1.620 1.740 1,160,000 1,972,600 1.7005 1.253 1.216 1.253 1.173 1.260 1,602,185 1.2312 -0.57%
2008-03-14 0 1.740 1.720 1.740 1.600 1.800 1,280,000 2,201,100 1.7196 1.260 1.245 1.260 1.158 1.303 1,767,928 1.2450 4.82%
2008-03-13 0 1.660 1.580 1.660 1.600 1.780 220,000 366,700 1.6668 1.202 1.144 1.202 1.158 1.289 303,863 1.2068 -5.68%
2008-03-12 0 1.760 1.730 1.760 1.720 1.770 210,000 367,500 1.7500 1.274 1.253 1.274 1.245 1.282 290,051 1.2670 -0.56%
2008-03-11 0 1.770 1.760 1.770 1.710 1.770 230,000 401,300 1.7448 1.282 1.274 1.282 1.238 1.282 317,675 1.2632 -1.12%
2008-03-10 0 1.790 1.750 1.790 1.740 1.800 520,000 921,200 1.7715 1.296 1.267 1.296 1.260 1.303 718,221 1.2826 0.00%
2008-03-07 0 1.790 1.760 1.790 1.770 1.790 20,000 35,600 1.7800 1.296 1.274 1.296 1.282 1.296 27,624 1.2887 -1.65%
2008-03-06 0 1.820 1.760 1.820 1.780 1.830 170,000 307,000 1.8059 1.318 1.274 1.318 1.289 1.325 234,803 1.3075 -1.62%
2008-03-05 0 1.850 1.790 1.850 1.780 1.860 350,000 637,200 1.8206 1.339 1.296 1.339 1.289 1.347 483,418 1.3181 1.65%
2008-03-04 0 1.820 1.790 1.820 1.800 1.890 110,000 201,600 1.8327 1.318 1.296 1.318 1.303 1.368 151,931 1.3269 0.00%
2008-03-03 0 1.820 1.770 1.820 - - 0 0 - 1.318 1.282 1.318 - - 0 - -1.09%
2008-02-29 0 1.840 1.800 1.840 1.810 1.870 270,000 497,200 1.8415 1.332 1.303 1.332 1.310 1.354 372,922 1.3333 -0.54%
2008-02-28 0 1.850 1.830 1.850 1.850 1.920 50,000 94,500 1.8900 1.339 1.325 1.339 1.339 1.390 69,060 1.3684 -0.54%
2008-02-27 0 1.860 1.830 1.860 1.840 1.900 60,000 112,200 1.8700 1.347 1.325 1.347 1.332 1.376 82,872 1.3539 -1.06%
2008-02-26 0 1.880 1.870 1.880 1.840 1.910 590,000 1,103,600 1.8705 1.361 1.354 1.361 1.332 1.383 814,904 1.3543 0.00%
2008-02-25 0 1.880 1.850 1.880 1.880 1.950 100,000 189,500 1.8950 1.361 1.339 1.361 1.361 1.412 138,119 1.3720 -1.57%
2008-02-22 0 1.910 1.860 1.910 1.860 1.910 110,000 205,600 1.8691 1.383 1.347 1.383 1.347 1.383 151,931 1.3532 -0.52%
2008-02-21 0 1.920 1.890 1.920 1.900 1.970 110,000 213,700 1.9427 1.390 1.368 1.390 1.376 1.426 151,931 1.4066 0.00%
2008-02-20 0 1.920 1.900 1.920 1.920 1.970 110,000 211,700 1.9245 1.390 1.376 1.390 1.390 1.426 151,931 1.3934 -1.54%
2008-02-19 0 1.950 1.920 1.950 1.900 1.960 200,000 387,500 1.9375 1.412 1.390 1.412 1.376 1.419 276,239 1.4028 1.04%
2008-02-18 0 1.930 1.900 1.950 1.880 1.960 350,000 672,900 1.9226 1.397 1.376 1.412 1.361 1.419 483,418 1.3920 0.52%
2008-02-15 0 1.920 1.910 1.940 1.920 1.980 540,000 1,048,500 1.9417 1.390 1.383 1.405 1.390 1.434 745,845 1.4058 -2.54%
2008-02-14 0 1.970 1.940 1.970 1.970 2.000 90,000 178,200 1.9800 1.426 1.405 1.426 1.426 1.448 124,307 1.4335 3.14%
2008-02-13 0 1.910 1.870 1.920 1.880 1.910 40,000 75,800 1.8950 1.383 1.354 1.390 1.361 1.383 55,248 1.3720 -1.04%
2008-02-12 0 1.930 1.900 1.930 1.870 1.950 60,000 114,900 1.9150 1.397 1.376 1.397 1.354 1.412 82,872 1.3865 1.58%
2008-02-11 0 1.900 1.860 1.900 1.900 1.900 40,000 76,000 1.9000 1.376 1.347 1.376 1.376 1.376 55,248 1.3756 -2.06%
2008-02-06 0 1.940 1.900 1.940 1.940 1.940 20,000 38,800 1.9400 1.405 1.376 1.405 1.405 1.405 27,624 1.4046 -0.51%
2008-02-05 0 1.950 1.910 1.950 1.950 1.960 100,000 195,500 1.9550 1.412 1.383 1.412 1.412 1.419 138,119 1.4154 0.00%
2008-02-04 0 1.950 1.900 1.950 - - 0 0 - 1.412 1.376 1.412 - - 0 - -0.51%
2008-02-01 0 1.960 1.920 1.960 1.910 2.000 100,000 195,300 1.9530 1.419 1.390 1.419 1.383 1.448 138,119 1.4140 -0.51%
2008-01-31 0 1.970 1.920 1.970 1.900 1.980 400,000 772,700 1.9318 1.426 1.390 1.426 1.376 1.434 552,478 1.3986 1.03%
2008-01-30 0 1.950 1.920 1.950 1.850 1.990 475,500 908,490 1.9106 1.412 1.390 1.412 1.339 1.441 656,758 1.3833 -1.02%
2008-01-29 0 1.970 1.900 1.970 1.890 1.970 70,000 136,500 1.9500 1.426 1.376 1.426 1.368 1.426 96,684 1.4118 -0.51%
2008-01-28 0 1.980 1.920 1.990 1.980 1.980 60,000 119,300 1.9883 1.434 1.390 1.441 1.434 1.434 82,872 1.4396 -1.00%
2008-01-25 0 2.000 1.970 2.000 1.980 2.050 500,000 1,001,800 2.0036 1.448 1.426 1.448 1.434 1.484 690,597 1.4506 -1.96%
2008-01-24 0 2.040 1.990 2.040 1.920 2.050 576,798 1,154,352 2.0013 1.477 1.441 1.477 1.390 1.484 796,670 1.4490 -2.39%
2008-01-23 0 2.090 2.000 2.080 1.960 2.100 980,000 1,993,800 2.0345 1.513 1.448 1.506 1.419 1.520 1,353,570 1.4730 2.45%
2008-01-22 0 2.040 1.960 2.040 1.770 2.040 365,000 692,600 1.8975 1.477 1.419 1.477 1.282 1.477 504,136 1.3738 -1.45%
2008-01-21 0 2.070 2.000 2.060 2.010 2.080 180,000 369,800 2.0544 1.499 1.448 1.491 1.455 1.506 248,615 1.4874 -0.96%
2008-01-18 0 2.090 2.010 2.090 2.000 2.090 60,000 122,100 2.0350 1.513 1.455 1.513 1.448 1.513 82,872 1.4734 -0.95%
2008-01-17 0 2.110 2.090 2.110 2.040 2.110 285,000 594,900 2.0874 1.528 1.513 1.528 1.477 1.528 393,640 1.5113 -0.47%
2008-01-16 0 2.120 1.980 2.120 1.980 2.130 140,500 284,100 2.0221 1.535 1.434 1.535 1.434 1.542 194,058 1.4640 -1.85%
2008-01-15 0 2.160 2.120 2.160 2.110 2.200 270,000 581,200 2.1526 1.564 1.535 1.564 1.528 1.593 372,922 1.5585 -1.82%
2008-01-14 0 2.200 2.150 2.180 2.160 2.210 342,000 745,900 2.1810 1.593 1.557 1.578 1.564 1.600 472,368 1.5791 -1.79%
2008-01-11 0 2.240 2.160 2.240 2.160 2.250 140,000 311,600 2.2257 1.622 1.564 1.622 1.564 1.629 193,367 1.6114 -0.44%
2008-01-10 0 2.250 2.110 2.250 2.020 2.270 300,000 654,900 2.1830 1.629 1.528 1.629 1.463 1.644 414,358 1.5805 2.27%
2008-01-09 0 2.200 2.170 2.200 2.200 2.200 10,000 22,000 2.2000 1.593 1.571 1.593 1.593 1.593 13,812 1.5928 -0.45%
2008-01-08 0 2.210 2.180 2.210 2.190 2.220 80,000 176,200 2.2025 1.600 1.578 1.600 1.586 1.607 110,496 1.5946 -0.45%
2008-01-07 0 2.220 2.160 2.230 2.220 2.240 130,000 289,200 2.2246 1.607 1.564 1.615 1.607 1.622 179,555 1.6106 -1.33%
2008-01-04 0 2.250 2.220 2.250 2.190 2.260 280,000 623,800 2.2279 1.629 1.607 1.629 1.586 1.636 386,734 1.6130 2.27%
2008-01-03 0 2.200 2.150 2.250 2.200 2.270 40,000 89,500 2.2375 1.593 1.557 1.629 1.593 1.644 55,248 1.6200 -2.22%
2008-01-02 0 2.250 2.220 2.250 2.250 2.250 80,000 180,000 2.2500 1.629 1.607 1.629 1.629 1.629 110,496 1.6290 0.00%
2007-12-31 0 2.250 2.240 2.250 2.250 2.330 195,000 445,100 2.2826 1.629 1.622 1.629 1.629 1.687 269,333 1.6526 -2.17%
2007-12-28 0 2.300 2.250 2.300 2.300 2.300 20,000 46,000 2.3000 1.665 1.629 1.665 1.665 1.665 27,624 1.6652 0.00%
2007-12-27 0 2.300 2.270 2.300 2.290 2.340 330,000 762,300 2.3100 1.665 1.644 1.665 1.658 1.694 455,794 1.6725 -1.71%
2007-12-24 0 2.340 2.340 2.350 2.330 2.340 20,000 46,700 2.3350 1.694 1.694 1.701 1.687 1.694 27,624 1.6906 -2.50%
2007-12-21 0 2.400 2.320 2.400 2.180 2.400 600,000 1,375,700 2.2928 1.738 1.680 1.738 1.578 1.738 828,716 1.6600 7.62%
2007-12-20 0 2.230 2.200 2.230 2.230 2.230 15,000 32,800 2.1867 1.615 1.593 1.615 1.615 1.615 20,718 1.5832 -0.89%
2007-12-19 0 2.250 2.250 2.260 2.220 2.280 230,000 517,700 2.2509 1.629 1.629 1.636 1.607 1.651 317,675 1.6297 -0.44%
2007-12-18 0 2.260 2.220 2.260 2.250 2.260 20,000 45,100 2.2550 1.636 1.607 1.636 1.629 1.636 27,624 1.6326 0.44%
2007-12-17 0 2.250 2.150 2.250 2.140 2.300 70,000 152,900 2.1843 1.629 1.557 1.629 1.549 1.665 96,684 1.5814 -0.44%
2007-12-14 0 2.260 2.240 2.260 2.030 2.280 400,000 879,300 2.1983 1.636 1.622 1.636 1.470 1.651 552,478 1.5916 0.00%
2007-12-13 0 2.260 2.200 2.280 2.200 2.320 840,000 1,939,200 2.3086 1.636 1.593 1.651 1.593 1.680 1,160,203 1.6714 -1.31%
2007-12-12 0 2.290 2.270 2.290 2.230 2.320 170,000 387,900 2.2818 1.658 1.644 1.658 1.615 1.680 234,803 1.6520 0.00%
2007-12-11 0 2.290 2.280 2.300 2.290 2.330 210,000 484,200 2.3057 1.658 1.651 1.665 1.658 1.687 290,051 1.6694 -0.87%
2007-12-10 0 2.310 2.250 2.310 2.250 2.310 110,000 250,900 2.2809 1.672 1.629 1.672 1.629 1.672 151,931 1.6514 -0.43%
2007-12-07 0 2.320 2.280 2.320 2.290 2.340 670,000 1,566,400 2.3379 1.680 1.651 1.680 1.658 1.694 925,400 1.6927 0.87%
2007-12-06 0 2.300 2.300 2.310 2.300 2.390 1,150,000 2,693,400 2.3421 1.665 1.665 1.672 1.665 1.730 1,588,373 1.6957 -2.13%
2007-12-05 0 2.350 2.320 2.350 2.330 2.410 3,870,000 8,976,500 2.3195 1.701 1.680 1.701 1.687 1.745 5,345,220 1.6794 -1.26%
2007-12-04 0 2.380 2.370 2.390 2.380 2.480 16,053,000 37,257,900 2.3209 1.723 1.716 1.730 1.723 1.796 22,172,304 1.6804 -4.03%
2007-12-03 0 2.480 2.480 2.490 2.370 2.490 2,450,000 5,979,300 2.4405 1.796 1.796 1.803 1.716 1.803 3,383,925 1.7670 3.33%
2007-11-30 0 2.400 2.400 2.410 2.290 2.430 3,340,000 7,920,800 2.3715 1.738 1.738 1.745 1.658 1.759 4,613,187 1.7170 4.80%
2007-11-29 0 2.290 2.280 2.290 2.280 2.310 550,000 1,260,400 2.2916 1.658 1.651 1.658 1.651 1.672 759,657 1.6592 -0.43%
2007-11-28 0 2.300 2.270 2.300 2.270 2.320 740,000 1,696,900 2.2931 1.665 1.644 1.665 1.644 1.680 1,022,083 1.6602 -0.43%
2007-11-27 0 2.310 2.280 2.310 2.280 2.320 821,000 1,893,400 2.3062 1.672 1.651 1.672 1.651 1.680 1,133,960 1.6697 0.43%
2007-11-26 0 2.300 2.290 2.310 2.300 2.360 1,325,000 3,087,450 2.3302 1.665 1.658 1.672 1.665 1.709 1,830,082 1.6871 2.22%
2007-11-23 0 2.250 2.230 2.250 2.180 2.340 680,000 1,554,700 2.2863 1.629 1.615 1.629 1.578 1.694 939,212 1.6553 -0.88%
2007-11-22 0 2.270 2.260 2.270 2.200 2.380 885,000 2,029,400 2.2931 1.644 1.636 1.644 1.593 1.723 1,222,357 1.6602 -1.73%
2007-11-21 0 2.310 2.220 2.320 2.300 2.390 1,251,500 2,948,250 2.3558 1.672 1.607 1.680 1.665 1.730 1,728,564 1.7056 -3.35%
2007-11-20 0 2.390 2.360 2.400 2.300 2.410 2,000,000 4,729,400 2.3647 1.730 1.709 1.738 1.665 1.745 2,762,388 1.7121 0.00%
2007-11-19 0 2.390 2.390 2.400 2.390 2.420 1,735,000 4,171,600 2.4044 1.730 1.730 1.738 1.730 1.752 2,396,371 1.7408 -0.42%
2007-11-16 0 2.400 2.390 2.410 2.390 2.550 23,380,000 54,373,100 2.3256 1.738 1.730 1.745 1.730 1.846 32,292,312 1.6838 -0.83%
2007-11-15 0 2.420 2.410 2.430 2.400 2.440 2,590,000 6,292,200 2.4294 1.752 1.745 1.759 1.738 1.767 3,577,292 1.7589 2.11%
2007-11-14 0 2.370 2.370 2.380 2.370 2.460 3,100,000 7,435,700 2.3986 1.716 1.716 1.723 1.716 1.781 4,281,701 1.7366 0.42%
2007-11-13 0 2.360 2.360 2.370 2.360 2.390 1,807,500 4,291,950 2.3745 1.709 1.709 1.716 1.709 1.730 2,496,508 1.7192 0.00%
2007-11-12 0 2.360 2.360 2.370 2.360 2.440 2,360,000 5,644,200 2.3916 1.709 1.709 1.716 1.709 1.767 3,259,617 1.7316 -3.28%
2007-11-09 0 2.440 2.440 2.480 2.350 2.620 21,770,000 50,562,300 2.3226 1.767 1.767 1.796 1.701 1.897 30,068,589 1.6816 2.95%
2007-11-08 0 2.370 2.340 2.380 2.320 2.390 2,625,000 6,211,250 2.3662 1.716 1.694 1.723 1.680 1.730 3,625,634 1.7131 -0.84%
2007-11-07 0 2.390 2.390 2.400 2.360 2.450 2,530,000 6,045,400 2.3895 1.730 1.730 1.738 1.709 1.774 3,494,420 1.7300 -0.42%
2007-11-06 0 2.400 2.390 2.410 2.340 2.510 2,714,000 6,519,300 2.4021 1.738 1.730 1.745 1.694 1.817 3,748,560 1.7391 0.00%
2007-11-05 0 2.400 2.370 2.400 2.350 2.430 3,230,000 7,680,100 2.3777 1.738 1.716 1.738 1.701 1.759 4,461,256 1.7215 1.27%
2007-11-02 0 2.370 2.350 2.380 2.350 2.380 2,560,000 6,061,000 2.3676 1.716 1.701 1.723 1.701 1.723 3,535,856 1.7142 -0.42%
2007-11-01 0 2.380 2.370 2.400 2.360 2.410 2,590,000 6,184,500 2.3878 1.723 1.716 1.738 1.709 1.745 3,577,292 1.7288 0.00%
2007-10-31 0 2.380 2.360 2.390 2.330 2.410 3,000,000 7,117,700 2.3726 1.723 1.709 1.730 1.687 1.745 4,143,581 1.7178 0.85%
2007-10-30 0 2.360 2.320 2.380 2.220 2.410 2,660,000 6,183,345 2.3246 1.709 1.680 1.723 1.607 1.745 3,673,976 1.6830 2.61%
2007-10-29 0 2.300 2.300 2.320 2.300 2.390 2,660,000 6,243,400 2.3471 1.665 1.665 1.680 1.665 1.730 3,673,976 1.6994 -1.71%
2007-10-26 0 2.340 2.330 2.340 2.320 2.410 2,695,000 6,354,625 2.3579 1.694 1.687 1.694 1.680 1.745 3,722,317 1.7072 -1.68%
2007-10-25 0 2.380 2.340 2.380 2.300 2.420 3,310,000 7,804,300 2.3578 1.723 1.694 1.723 1.665 1.752 4,571,752 1.7071 2.15%
2007-10-24 0 2.330 2.290 2.340 2.130 2.330 2,665,000 6,053,600 2.2715 1.687 1.658 1.694 1.542 1.687 3,680,882 1.6446 2.19%
2007-10-23 0 2.280 2.250 2.320 2.230 2.390 890,000 2,074,800 2.3312 1.651 1.629 1.680 1.615 1.730 1,229,262 1.6878 2.24%
2007-10-22 0 2.230 2.160 2.230 2.300 2.340 210,000 487,500 2.3214 1.615 1.564 1.615 1.665 1.694 290,051 1.6807 -2.62%
2007-10-18 0 2.290 2.250 2.300 2.080 2.400 1,840,000 4,276,600 2.3242 1.658 1.629 1.665 1.506 1.738 2,541,397 1.6828 2.69%
2007-10-17 0 2.230 2.220 2.260 2.160 2.260 1,652,500 3,641,250 2.2035 1.615 1.607 1.636 1.564 1.636 2,282,423 1.5953 2.29%
2007-10-16 0 2.180 2.180 2.230 2.160 2.250 1,610,000 3,528,300 2.1915 1.578 1.578 1.615 1.564 1.629 2,223,722 1.5867 -2.24%
2007-10-15 0 2.230 2.210 2.240 2.200 2.380 550,000 1,267,100 2.3038 1.615 1.600 1.622 1.593 1.723 759,657 1.6680 -2.62%
2007-10-12 0 2.290 2.260 2.300 2.000 2.390 1,780,000 3,926,400 2.2058 1.658 1.636 1.665 1.448 1.730 2,458,525 1.5971 -4.58%
2007-10-11 0 2.400 2.370 2.400 2.250 2.440 1,267,575 2,981,117 2.3518 1.738 1.716 1.738 1.629 1.767 1,750,767 1.7027 5.73%
2007-10-10 0 2.270 2.270 2.280 2.230 2.290 910,000 2,058,500 2.2621 1.644 1.644 1.651 1.615 1.658 1,256,886 1.6378 -0.44%
2007-10-09 0 2.280 2.250 2.300 2.210 2.380 540,000 1,210,400 2.2415 1.651 1.629 1.665 1.600 1.723 745,845 1.6229 0.44%
2007-10-08 0 2.270 2.240 2.270 2.250 2.310 1,490,000 3,374,300 2.2646 1.644 1.622 1.644 1.629 1.672 2,057,979 1.6396 -3.40%
2007-10-05 0 2.350 2.330 2.350 2.330 2.430 840,000 1,998,300 2.3789 1.701 1.687 1.701 1.687 1.759 1,160,203 1.7224 -1.67%
2007-10-04 0 2.390 2.350 2.390 2.340 2.550 1,920,000 4,694,500 2.4451 1.730 1.701 1.730 1.694 1.846 2,651,892 1.7702 3.91%
2007-10-03 0 2.300 2.300 2.370 2.180 2.340 1,772,500 4,039,700 2.2791 1.665 1.665 1.716 1.578 1.694 2,448,166 1.6501 -1.29%
2007-10-02 0 2.330 2.300 2.330 2.260 2.420 1,596,500 3,706,830 2.3218 1.687 1.665 1.687 1.636 1.752 2,205,076 1.6810 -1.69%
2007-09-28 0 2.370 2.370 2.380 2.360 2.470 1,070,000 2,569,900 2.4018 1.716 1.716 1.723 1.709 1.788 1,477,877 1.7389 -2.47%
2007-09-27 0 2.430 2.420 2.470 2.270 2.510 440,000 1,058,700 2.4061 1.759 1.752 1.788 1.644 1.817 607,725 1.7421 3.85%
2007-09-25 0 2.340 2.330 2.420 2.330 2.500 452,000 1,087,050 2.4050 1.694 1.687 1.752 1.687 1.810 624,300 1.7412 -4.88%
2007-09-24 0 2.460 2.420 2.460 2.450 2.550 280,000 698,900 2.4961 1.781 1.752 1.781 1.774 1.846 386,734 1.8072 -3.53%
2007-09-21 0 2.550 2.540 2.570 2.550 2.630 170,000 437,300 2.5724 1.846 1.839 1.861 1.846 1.904 234,803 1.8624 -2.67%
2007-09-20 0 2.620 2.600 2.620 2.600 2.650 190,000 497,400 2.6179 1.897 1.882 1.897 1.882 1.919 262,427 1.8954 1.95%
2007-09-19 0 2.570 2.560 2.610 2.560 2.570 170,000 436,600 2.5682 1.861 1.853 1.890 1.853 1.861 234,803 1.8594 -1.15%
2007-09-18 0 2.600 2.550 2.620 2.540 2.630 387,500 1,001,250 2.5839 1.882 1.846 1.897 1.839 1.904 535,213 1.8708 -1.52%
2007-09-17 0 2.640 2.640 2.650 2.570 2.730 410,000 1,085,500 2.6476 1.911 1.911 1.919 1.861 1.977 566,289 1.9169 3.53%
2007-09-14 0 2.550 2.540 2.550 2.530 2.640 350,000 900,700 2.5734 1.846 1.839 1.846 1.832 1.911 483,418 1.8632 -1.54%
2007-09-13 0 2.590 2.520 2.600 2.580 2.620 130,000 336,700 2.5900 1.875 1.825 1.882 1.868 1.897 179,555 1.8752 -1.15%
2007-09-12 0 2.620 2.600 2.620 2.590 2.670 460,000 1,211,600 2.6339 1.897 1.882 1.897 1.875 1.933 635,349 1.9070 1.16%
2007-09-11 0 2.590 2.590 2.640 2.590 2.650 280,000 734,900 2.6246 1.875 1.875 1.911 1.875 1.919 386,734 1.9003 -0.77%
2007-09-10 0 2.610 2.590 2.640 2.580 2.660 360,000 946,800 2.6300 1.890 1.875 1.911 1.868 1.926 497,230 1.9041 -1.14%
2007-09-07 0 2.640 2.640 2.650 2.600 2.660 172,500 452,875 2.6254 1.911 1.911 1.919 1.882 1.926 238,256 1.9008 -1.86%
2007-09-06 0 2.690 2.640 2.690 2.650 2.690 200,000 534,700 2.6735 1.948 1.911 1.948 1.919 1.948 276,239 1.9356 1.51%
2007-09-05 0 2.650 2.640 2.670 2.650 2.700 337,750 905,838 2.6820 1.919 1.911 1.933 1.919 1.955 466,498 1.9418 -1.85%
2007-09-04 0 2.700 2.660 2.730 2.660 2.750 317,875 861,175 2.7092 1.955 1.926 1.977 1.926 1.991 439,047 1.9615 0.00%
2007-09-03 0 2.700 2.690 2.720 2.700 2.740 270,000 731,300 2.7085 1.955 1.948 1.969 1.955 1.984 372,922 1.9610 0.00%
2007-08-31 0 2.700 2.680 2.740 2.690 2.780 470,000 1,279,800 2.7230 1.955 1.940 1.984 1.948 2.013 649,161 1.9715 1.12%
2007-08-30 0 2.670 2.670 2.700 2.660 2.780 417,500 1,144,175 2.7405 1.933 1.933 1.955 1.926 2.013 576,648 1.9842 1.14%
2007-08-29 0 2.640 2.640 2.650 2.600 2.690 237,500 625,650 2.6343 1.911 1.911 1.919 1.882 1.948 328,034 1.9073 -3.30%
2007-08-28 0 2.730 2.730 2.760 2.730 2.830 397,500 1,099,200 2.7653 1.977 1.977 1.998 1.977 2.049 549,025 2.0021 -2.85%
2007-08-27 0 2.810 2.810 2.840 2.500 2.830 1,510,000 4,081,300 2.7028 2.034 2.034 2.056 1.810 2.049 2,085,603 1.9569 13.31%
2007-08-24 0 2.480 2.430 2.480 2.430 2.490 255,000 624,850 2.4504 1.796 1.759 1.796 1.759 1.803 352,204 1.7741 -0.40%
2007-08-23 0 2.490 2.430 2.490 2.410 2.490 475,000 1,161,300 2.4448 1.803 1.759 1.803 1.745 1.803 656,067 1.7701 3.32%
2007-08-22 0 2.410 2.410 2.500 2.400 2.520 400,000 974,300 2.4358 1.745 1.745 1.810 1.738 1.825 552,478 1.7635 -1.63%
2007-08-21 0 2.450 2.440 2.460 2.450 2.550 620,000 1,542,400 2.4877 1.774 1.767 1.781 1.774 1.846 856,340 1.8012 1.24%
2007-08-20 0 2.420 2.420 2.490 2.360 2.500 1,075,000 2,593,800 2.4128 1.752 1.752 1.803 1.709 1.810 1,484,783 1.7469 10.50%
2007-08-17 0 2.190 2.150 2.200 1.880 2.420 1,415,000 3,034,600 2.1446 1.586 1.557 1.593 1.361 1.752 1,954,389 1.5527 -9.13%
2007-08-16 0 2.410 2.400 2.450 2.400 2.620 1,080,000 2,700,400 2.5004 1.745 1.738 1.774 1.738 1.897 1,491,689 1.8103 -10.41%
2007-08-15 0 2.690 2.650 2.690 2.530 2.740 688,750 1,805,150 2.6209 1.948 1.919 1.948 1.832 1.984 951,297 1.8976 -2.18%
2007-08-14 0 2.750 2.740 2.760 2.710 2.780 970,000 2,669,300 2.7519 1.991 1.984 1.998 1.962 2.013 1,339,758 1.9924 1.10%
2007-08-13 0 2.720 2.680 2.720 2.650 2.720 766,000 2,047,220 2.6726 1.969 1.940 1.969 1.919 1.969 1,057,994 1.9350 5.84%
2007-08-10 0 2.570 2.540 2.580 2.500 2.600 846,250 2,164,113 2.5573 1.861 1.839 1.868 1.810 1.882 1,168,835 1.8515 -7.22%
2007-08-09 0 2.770 2.700 2.770 2.740 2.800 930,000 2,574,600 2.7684 2.006 1.955 2.006 1.984 2.027 1,284,510 2.0043 1.47%
2007-08-08 0 2.730 2.730 2.750 2.650 2.740 250,000 677,500 2.7100 1.977 1.977 1.991 1.919 1.984 345,298 1.9621 2.25%
2007-08-07 0 2.670 2.650 2.730 2.600 2.900 1,265,000 3,438,350 2.7181 1.933 1.919 1.977 1.882 2.100 1,747,210 1.9679 -4.64%
2007-08-06 0 2.800 2.790 2.830 2.790 2.900 1,155,000 3,269,175 2.8305 2.027 2.020 2.049 2.020 2.100 1,595,279 2.0493 -5.41%
2007-08-03 0 2.960 2.940 2.990 2.940 3.040 682,500 2,038,000 2.9861 2.143 2.129 2.165 2.129 2.201 942,665 2.1620 -1.00%
2007-08-02 0 2.990 2.980 2.990 2.890 3.200 3,170,000 9,472,100 2.9880 2.165 2.158 2.165 2.092 2.317 4,378,384 2.1634 -3.86%
2007-08-01 0 3.110 3.100 3.110 2.790 3.180 13,280,753 39,557,544 2.9786 2.252 2.244 2.252 2.020 2.302 18,343,294 2.1565 10.68%
2007-07-31 0 2.810 2.800 2.820 2.730 2.850 1,773,000 4,982,660 2.8103 2.034 2.027 2.042 1.977 2.063 2,448,857 2.0347 4.85%
2007-07-30 0 2.680 2.670 2.700 2.680 2.780 730,000 1,982,600 2.7159 1.940 1.933 1.955 1.940 2.013 1,008,271 1.9663 -1.47%
2007-07-27 0 2.720 2.720 2.740 2.670 2.770 1,550,000 4,200,575 2.7100 1.969 1.969 1.984 1.933 2.006 2,140,850 1.9621 -3.20%
2007-07-26 0 2.810 2.790 2.810 2.780 2.880 1,550,000 4,362,700 2.8146 2.034 2.020 2.034 2.013 2.085 2,140,850 2.0378 -2.77%
2007-07-25 0 2.890 2.850 2.900 2.790 2.900 1,350,000 3,868,900 2.8659 2.092 2.063 2.100 2.020 2.100 1,864,612 2.0749 -2.03%
2007-07-24 0 2.950 2.930 2.970 2.920 3.060 2,919,250 8,726,375 2.9893 2.136 2.121 2.150 2.114 2.215 4,032,050 2.1643 0.00%
2007-07-23 0 2.950 2.950 2.980 2.950 3.050 905,000 2,702,250 2.9859 2.136 2.136 2.158 2.136 2.208 1,249,980 2.1618 -2.64%
2007-07-20 0 3.030 3.030 3.050 3.000 3.130 7,930,000 24,204,100 3.0522 2.194 2.194 2.208 2.172 2.266 10,952,867 2.2098 1.00%
2007-07-19 0 3.000 3.010 3.020 2.880 3.010 7,503,280 22,197,310 2.9583 2.172 2.179 2.187 2.085 2.179 10,363,484 2.1419 3.45%
2007-07-18 0 2.900 2.880 2.900 2.700 2.900 3,215,000 8,933,300 2.7786 2.100 2.085 2.100 1.955 2.100 4,440,538 2.0118 5.45%
2007-07-17 0 2.750 2.760 2.770 2.710 2.800 1,840,000 5,088,000 2.7652 1.991 1.998 2.006 1.962 2.027 2,541,397 2.0020 -0.36%
2007-07-16 0 2.760 2.750 2.790 2.710 2.820 7,047,050 19,474,173 2.7635 1.998 1.991 2.020 1.962 2.042 9,733,342 2.0008 1.85%
2007-07-13 0 2.710 2.710 2.720 2.650 2.900 10,533,750 29,454,450 2.7962 1.962 1.962 1.969 1.919 2.100 14,549,150 2.0245 -2.87%
2007-07-12 0 2.790 2.760 2.790 2.590 2.800 7,580,000 20,537,100 2.7094 2.020 1.998 2.020 1.875 2.027 10,469,449 1.9616 8.14%
2007-07-11 0 2.580 2.570 2.580 2.380 2.600 3,259,000 8,122,930 2.4925 1.868 1.861 1.868 1.723 1.882 4,501,311 1.8046 6.61%
2007-07-10 0 2.420 2.390 2.440 2.390 2.460 1,807,500 4,364,925 2.4149 1.752 1.730 1.767 1.730 1.781 2,496,508 1.7484 0.83%
2007-07-09 0 2.400 2.390 2.420 2.270 2.490 7,550,000 17,856,300 2.3651 1.738 1.730 1.752 1.644 1.803 10,428,013 1.7123 -3.23%
2007-07-06 0 2.480 2.460 2.480 2.430 2.500 1,503,500 3,715,950 2.4715 1.796 1.781 1.796 1.759 1.810 2,076,625 1.7894 0.81%
2007-07-05 0 2.460 2.450 2.470 2.360 2.540 5,805,000 14,198,250 2.4459 1.781 1.774 1.788 1.709 1.839 8,017,830 1.7708 2.07%
2007-07-04 0 2.410 2.410 2.450 2.400 2.510 6,797,827 16,683,960 2.4543 1.745 1.745 1.774 1.738 1.817 9,389,117 1.7769 1.69%
2007-07-03 0 2.370 2.370 2.380 2.170 2.380 6,165,000 14,349,500 2.3276 1.716 1.716 1.723 1.571 1.723 8,515,060 1.6852 8.22%
2007-06-29 0 2.190 2.170 2.190 2.070 2.230 3,155,000 6,844,100 2.1693 1.586 1.571 1.586 1.499 1.615 4,357,667 1.5706 -3.10%
2007-06-28 0 2.260 2.250 2.270 2.150 2.350 17,550,000 39,671,425 2.2605 1.636 1.629 1.644 1.557 1.701 24,239,952 1.6366 7.11%
2007-06-27 0 2.110 2.110 2.120 2.030 2.210 4,957,500 10,402,450 2.0983 1.528 1.528 1.535 1.470 1.600 6,847,268 1.5192 -4.52%
2007-06-26 0 2.210 2.200 2.210 2.000 2.290 9,516,276 20,496,229 2.1538 1.600 1.593 1.600 1.448 1.658 13,143,822 1.5594 0.00%
2007-06-25 0 2.210 2.190 2.210 1.910 2.300 16,803,000 33,783,405 2.0106 1.600 1.586 1.600 1.383 1.665 23,208,200 1.4557 16.93%
2007-06-22 0 1.890 1.890 1.900 1.850 1.930 10,225,000 19,291,800 1.8867 1.368 1.368 1.376 1.339 1.397 14,122,707 1.3660 1.07%
2007-06-21 0 1.870 1.850 1.870 1.800 1.940 1,255,000 2,331,350 1.8576 1.354 1.339 1.354 1.303 1.405 1,733,398 1.3450 0.00%
2007-06-20 0 1.870 1.870 1.880 1.760 1.870 4,176,500 7,601,930 1.8202 1.354 1.354 1.361 1.274 1.354 5,768,556 1.3178 4.47%
2007-06-18 0 1.790 1.770 1.790 1.770 1.870 1,575,000 2,848,450 1.8085 1.296 1.282 1.296 1.282 1.354 2,175,380 1.3094 -2.19%
2007-06-15 0 1.830 1.820 1.830 1.800 1.900 4,328,750 8,005,600 1.8494 1.325 1.318 1.325 1.303 1.376 5,978,843 1.3390 -2.14%
2007-06-14 0 1.870 1.850 1.870 1.840 1.920 5,105,000 9,577,500 1.8761 1.354 1.339 1.354 1.332 1.390 7,050,994 1.3583 2.19%
2007-06-13 0 1.830 1.830 1.840 1.790 1.840 5,999,500 10,898,848 1.8166 1.325 1.325 1.332 1.296 1.332 8,286,472 1.3153 1.67%
2007-06-12 0 1.800 1.770 1.800 1.720 1.800 5,664,500 9,967,700 1.7597 1.303 1.282 1.303 1.245 1.303 7,823,772 1.2740 6.51%
2007-06-11 0 1.690 1.700 1.730 1.640 1.720 3,567,500 5,936,900 1.6642 1.224 1.231 1.253 1.187 1.245 4,927,409 1.2049 3.68%
2007-06-08 0 1.630 1.630 1.640 1.580 1.670 1,621,250 2,621,550 1.6170 1.180 1.180 1.187 1.144 1.209 2,239,260 1.1707 1.24%
2007-06-07 0 1.610 1.580 1.630 1.360 1.610 2,270,000 3,498,200 1.5411 1.166 1.144 1.180 0.985 1.166 3,135,310 1.1157 13.38%
2007-06-06 0 1.420 1.420 1.450 1.400 1.460 330,000 471,400 1.4285 1.028 1.028 1.050 1.014 1.057 455,794 1.0342 -3.40%
2007-06-05 0 1.470 1.430 1.470 1.400 1.480 1,030,000 1,476,300 1.4333 1.064 1.035 1.064 1.014 1.072 1,422,630 1.0377 -3.29%
2007-06-04 0 1.520 1.500 1.520 1.490 1.550 657,500 991,975 1.5087 1.100 1.086 1.100 1.079 1.122 908,135 1.0923 0.00%
2007-06-01 0 1.520 1.500 1.510 1.500 1.550 815,000 1,238,450 1.5196 1.100 1.086 1.093 1.086 1.122 1,125,673 1.1002 0.00%
2007-05-31 0 1.520 1.520 1.530 1.490 1.550 1,635,000 2,501,225 1.5298 1.100 1.100 1.108 1.079 1.122 2,258,252 1.1076 -0.65%
2007-05-30 0 1.530 1.500 1.530 1.410 1.530 1,771,255 2,599,595 1.4677 1.108 1.086 1.108 1.021 1.108 2,446,446 1.0626 -0.65%
2007-05-29 0 1.540 1.530 1.540 1.480 1.570 2,156,000 3,277,580 1.5202 1.115 1.108 1.115 1.072 1.137 2,977,854 1.1007 -0.65%
2007-05-28 0 1.550 1.530 1.550 1.400 1.660 5,830,535 9,007,460 1.5449 1.122 1.108 1.122 1.014 1.202 8,053,099 1.1185 -6.63%
2007-05-25 0 1.660 1.610 1.660 1.650 1.850 4,362,843 7,599,276 1.7418 1.202 1.166 1.202 1.195 1.339 6,025,932 1.2611 -3.49%
2007-05-23 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 1.245 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 1.245 - - - - 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 1.245 1.245 1.253 1.151 1.289 7,137,671 1.2236 7.50%
2007-05-10 0 1.600 1.590 1.610 1.590 1.620 1,990,750 3,182,170 1.5985 1.158 1.151 1.166 1.151 1.173 2,749,612 1.1573 0.00%
2007-05-09 0 1.600 1.590 1.600 1.590 1.610 751,000 1,195,650 1.5921 1.158 1.151 1.158 1.151 1.166 1,037,277 1.1527 0.00%
2007-05-08 0 1.600 1.590 1.600 1.590 1.630 4,040,000 6,470,100 1.6015 1.158 1.151 1.158 1.151 1.180 5,580,023 1.1595 -0.62%
2007-05-07 0 1.610 1.600 1.610 1.590 1.670 1,211,250 1,941,500 1.6029 1.166 1.158 1.166 1.151 1.209 1,672,971 1.1605 1.26%
2007-05-04 0 1.590 1.570 1.590 1.570 1.600 520,000 822,200 1.5812 1.151 1.137 1.151 1.137 1.158 718,221 1.1448 1.27%
2007-05-03 0 1.570 1.560 1.570 1.560 1.640 1,085,000 1,730,350 1.5948 1.137 1.129 1.137 1.129 1.187 1,498,595 1.1546 -2.48%
2007-05-02 0 1.610 1.590 1.610 1.550 1.650 920,000 1,475,400 1.6037 1.166 1.151 1.166 1.122 1.195 1,270,698 1.1611 -0.62%
2007-04-30 0 1.620 1.570 1.580 1.600 1.690 1,990,000 3,247,900 1.6321 1.173 1.137 1.144 1.158 1.224 2,748,576 1.1817 -6.36%
2007-04-27 0 1.730 1.720 1.730 1.690 1.800 2,631,000 4,565,610 1.7353 1.253 1.245 1.253 1.224 1.303 3,633,921 1.2564 -4.95%
2007-04-26 0 1.820 1.820 1.830 1.820 1.970 3,360,000 6,373,100 1.8968 1.318 1.318 1.325 1.318 1.426 4,640,811 1.3733 -2.67%
2007-04-25 0 1.870 1.850 1.870 1.760 1.870 5,534,558 10,051,118 1.8161 1.354 1.339 1.354 1.274 1.354 7,644,297 1.3149 6.86%
2007-04-24 0 1.750 1.730 1.750 1.710 1.780 6,885,000 11,992,650 1.7419 1.267 1.253 1.267 1.238 1.289 9,509,519 1.2611 0.00%
2007-04-23 0 1.750 1.730 1.750 1.730 1.820 2,124,002 3,769,723 1.7748 1.267 1.253 1.267 1.253 1.318 2,933,658 1.2850 -1.13%
2007-04-20 0 1.770 1.760 1.770 1.600 1.770 2,785,500 4,767,240 1.7114 1.282 1.274 1.282 1.158 1.282 3,847,315 1.2391 10.62%
2007-04-19 0 1.600 1.590 1.610 1.580 1.620 910,000 1,454,700 1.5986 1.158 1.151 1.166 1.144 1.173 1,256,886 1.1574 1.27%
2007-04-18 0 1.580 1.580 1.590 1.550 1.630 1,090,000 1,716,800 1.5750 1.144 1.144 1.151 1.122 1.180 1,505,501 1.1404 -1.25%
2007-04-17 0 1.600 1.590 1.600 1.580 1.640 992,500 1,584,925 1.5969 1.158 1.151 1.158 1.144 1.187 1,370,835 1.1562 -0.62%
2007-04-16 0 1.610 1.600 1.620 1.590 1.610 1,125,000 1,806,950 1.6062 1.166 1.158 1.173 1.151 1.166 1,553,843 1.1629 0.00%
2007-04-13 0 1.610 1.600 1.630 1.560 1.620 960,000 1,540,200 1.6044 1.166 1.158 1.180 1.129 1.173 1,325,946 1.1616 -1.23%
2007-04-12 0 1.630 1.600 1.630 1.600 1.680 470,000 770,500 1.6394 1.180 1.158 1.180 1.158 1.216 649,161 1.1869 -2.98%
2007-04-11 0 1.680 1.670 1.680 1.650 1.740 2,392,500 4,035,625 1.6868 1.216 1.209 1.216 1.195 1.260 3,304,506 1.2212 2.44%
2007-04-10 0 1.640 1.630 1.640 1.520 1.640 1,990,000 3,162,700 1.5893 1.187 1.180 1.187 1.100 1.187 2,748,576 1.1507 1.23%
2007-04-04 0 1.620 1.620 1.630 1.570 1.680 2,468,750 3,996,863 1.6190 1.173 1.173 1.180 1.137 1.216 3,409,822 1.1722 -0.61%
2007-04-03 0 1.630 1.620 1.630 1.590 1.630 1,315,000 2,118,050 1.6107 1.180 1.173 1.180 1.151 1.180 1,816,270 1.1662 3.82%
2007-04-02 0 1.570 1.580 1.590 1.480 1.730 4,256,250 6,725,963 1.5803 1.137 1.144 1.151 1.072 1.253 5,878,706 1.1441 -8.72%
2007-03-30 0 1.720 1.710 1.780 1.670 1.810 4,419,000 7,765,020 1.7572 1.245 1.238 1.289 1.209 1.310 6,103,495 1.2722 3.61%
2007-03-29 0 1.660 1.640 1.680 1.400 1.800 7,225,000 11,727,155 1.6231 1.202 1.187 1.216 1.014 1.303 9,979,125 1.1752 18.57%
2007-03-28 0 1.400 1.380 1.400 1.320 1.460 3,439,500 4,765,350 1.3855 1.014 0.999 1.014 0.956 1.057 4,750,616 1.0031 6.06%
2007-03-27 0 1.320 1.300 1.320 1.190 1.320 2,230,510 2,831,140 1.2693 0.956 0.941 0.956 0.862 0.956 3,080,767 0.9190 12.82%
2007-03-26 0 1.170 1.170 1.180 1.160 1.210 602,500 713,625 1.1844 0.847 0.847 0.854 0.840 0.876 832,169 0.8575 -0.85%
2007-03-23 0 1.180 1.180 1.200 1.120 1.230 915,000 1,089,700 1.1909 0.854 0.854 0.869 0.811 0.891 1,263,792 0.8622 9.26%
2007-03-22 0 1.080 1.060 1.080 1.060 1.080 233,386 250,454 1.0731 0.782 0.767 0.782 0.767 0.782 322,351 0.7770 -1.82%
2007-03-21 0 1.100 1.060 1.100 1.050 1.100 356,500 381,530 1.0702 0.796 0.767 0.796 0.760 0.796 492,396 0.7748 0.00%
2007-03-20 0 1.100 1.050 1.100 1.050 1.120 242,000 260,500 1.0764 0.796 0.760 0.796 0.760 0.811 334,249 0.7794 0.92%
2007-03-19 0 1.090 1.060 1.100 1.050 1.120 851,250 910,150 1.0692 0.789 0.767 0.796 0.760 0.811 1,175,741 0.7741 0.00%
2007-03-16 0 1.090 1.080 1.100 1.090 1.100 190,000 207,500 1.0921 0.789 0.782 0.796 0.789 0.796 262,427 0.7907 -3.54%
2007-03-15 0 1.130 1.090 1.130 1.090 1.130 305,000 333,700 1.0941 0.818 0.789 0.818 0.789 0.818 421,264 0.7921 2.73%
2007-03-14 0 1.100 1.100 1.140 1.090 1.150 751,250 828,925 1.1034 0.796 0.796 0.825 0.789 0.833 1,037,622 0.7989 -5.17%
2007-03-13 0 1.160 1.130 1.160 1.110 1.170 870,000 980,200 1.1267 0.840 0.818 0.840 0.804 0.847 1,201,639 0.8157 0.00%
2007-03-12 0 1.160 1.170 1.180 1.130 1.180 510,000 589,000 1.1549 0.840 0.847 0.854 0.818 0.854 704,409 0.8362 -0.85%
2007-03-09 0 1.170 1.170 1.180 1.110 1.180 870,000 1,001,400 1.1510 0.847 0.847 0.854 0.804 0.854 1,201,639 0.8334 0.86%
2007-03-08 0 1.160 1.150 1.160 1.000 1.190 2,838,750 3,010,400 1.0605 0.840 0.833 0.840 0.724 0.862 3,920,864 0.7678 -2.52%
2007-03-07 0 1.190 1.130 1.190 1.050 1.500 3,222,889 4,019,985 1.2473 0.862 0.818 0.862 0.760 1.086 4,451,434 0.9031 -4.03%
2007-03-06 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.898 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.898 - - - - 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 0.898 0.898 0.905 0.796 0.905 5,838,652 0.8637 10.71%
2007-02-01 0 1.120 1.040 1.120 1.000 1.190 3,520,738 3,924,259 1.1146 0.811 0.753 0.811 0.724 0.862 4,862,822 0.8070 10.89%
2007-01-31 0 1.010 1.000 1.040 0.990 1.010 180,000 180,700 1.0039 0.731 0.724 0.753 0.717 0.731 248,615 0.7268 1.00%
2007-01-30 0 1.000 1.000 1.030 0.950 1.000 1,013,500 978,720 0.9657 0.724 0.724 0.746 0.688 0.724 1,399,840 0.6992 3.09%
2007-01-29 0 0.970 0.950 0.980 0.940 0.970 638,500 606,820 0.9504 0.702 0.688 0.710 0.681 0.702 881,892 0.6881 1.04%
2007-01-26 0 0.960 0.950 1.030 0.960 1.020 1,315,000 1,293,000 0.9833 0.695 0.688 0.746 0.695 0.738 1,816,270 0.7119 -3.03%
2007-01-25 0 0.990 0.990 1.030 0.990 1.040 1,400,000 1,416,000 1.0114 0.717 0.717 0.746 0.717 0.753 1,933,671 0.7323 -3.88%
2007-01-24 0 1.030 1.030 1.050 1.030 1.080 258,750 272,500 1.0531 0.746 0.746 0.760 0.746 0.782 357,384 0.7625 0.98%
2007-01-23 0 1.020 1.020 1.060 0.980 1.180 1,755,250 1,854,535 1.0566 0.738 0.738 0.767 0.710 0.854 2,424,340 0.7650 -12.07%
2007-01-22 0 1.160 1.160 1.180 1.160 1.280 1,262,500 1,512,000 1.1976 0.840 0.840 0.854 0.840 0.927 1,743,757 0.8671 -3.33%
2007-01-19 0 1.200 1.200 1.210 1.160 1.220 1,402,500 1,672,300 1.1924 0.869 0.869 0.876 0.840 0.883 1,937,124 0.8633 -2.44%
2007-01-18 0 1.230 1.220 1.240 1.160 1.300 691,000 854,910 1.2372 0.891 0.883 0.898 0.840 0.941 954,405 0.8958 2.50%
2007-01-17 0 1.200 1.190 1.200 1.060 1.220 3,931,250 4,453,335 1.1328 0.869 0.862 0.869 0.767 0.883 5,429,818 0.8202 14.29%
2007-01-16 0 1.050 1.040 1.070 1.020 1.090 734,000 772,445 1.0524 0.760 0.753 0.775 0.738 0.789 1,013,796 0.7619 -1.87%
2007-01-15 0 1.070 1.020 1.070 1.000 1.090 513,750 531,000 1.0336 0.775 0.738 0.775 0.724 0.789 709,588 0.7483 7.00%
2007-01-12 0 1.000 1.000 1.020 0.950 1.020 822,500 819,175 0.9960 0.724 0.724 0.738 0.688 0.738 1,136,032 0.7211 -1.96%
2007-01-11 0 1.020 0.970 1.020 0.980 1.060 1,105,500 1,131,190 1.0232 0.738 0.702 0.738 0.710 0.767 1,526,910 0.7408 0.00%
2007-01-10 0 1.020 1.000 1.020 0.880 1.020 990,000 967,300 0.9771 0.738 0.724 0.738 0.637 0.738 1,367,382 0.7074 15.91%
2007-01-09 0 0.880 0.870 0.890 0.800 0.880 300,000 255,400 0.8513 0.637 0.630 0.644 0.579 0.637 414,358 0.6164 3.53%
2007-01-08 0 0.850 0.850 0.880 0.850 0.910 445,000 391,100 0.8789 0.615 0.615 0.637 0.615 0.659 614,631 0.6363 -5.56%
2007-01-05 0 0.900 0.860 0.910 0.840 0.900 795,500 689,650 0.8669 0.652 0.623 0.659 0.608 0.652 1,098,740 0.6277 13.92%
2007-01-04 0 0.790 0.790 0.810 0.790 0.830 709,000 574,660 0.8105 0.572 0.572 0.586 0.572 0.601 979,266 0.5868 -1.25%
2007-01-03 0 0.800 0.780 0.810 0.750 0.820 1,032,500 812,825 0.7872 0.579 0.565 0.586 0.543 0.594 1,426,083 0.5700 -3.61%
2007-01-02 0 0.830 0.820 0.840 0.810 0.840 752,000 617,460 0.8211 0.601 0.594 0.608 0.586 0.608 1,038,658 0.5945 -4.60%
2006-12-29 0 0.870 0.850 0.910 0.800 0.910 644,750 560,148 0.8688 0.630 0.615 0.659 0.579 0.659 890,525 0.6290 8.75%
2006-12-28 0 0.800 0.800 0.850 0.800 0.850 460,000 373,800 0.8126 0.579 0.579 0.615 0.579 0.615 635,349 0.5883 -1.23%
2006-12-27 0 0.810 0.810 0.850 0.800 0.860 641,700 523,202 0.8153 0.586 0.586 0.615 0.579 0.623 886,312 0.5903 -4.71%
2006-12-22 0 0.850 0.820 0.850 0.790 0.930 1,545,000 1,331,150 0.8616 0.615 0.594 0.615 0.572 0.673 2,133,944 0.6238 1.19%
2006-12-21 0 0.840 0.830 0.870 0.800 0.850 1,017,500 827,975 0.8137 0.608 0.601 0.630 0.579 0.615 1,405,365 0.5892 -4.55%
2006-12-20 0 0.880 0.830 0.890 0.820 0.980 1,031,000 896,450 0.8695 0.637 0.601 0.644 0.594 0.710 1,424,011 0.6295 -6.38%
2006-12-19 0 0.940 0.940 0.990 0.940 1.000 445,500 426,350 0.9570 0.681 0.681 0.717 0.681 0.724 615,322 0.6929 -6.00%
2006-12-18 0 1.000 0.980 1.000 0.990 1.040 461,250 466,775 1.0120 0.724 0.710 0.724 0.717 0.753 637,076 0.7327 1.01%
2006-12-15 0 0.990 0.940 1.000 0.990 1.010 153,500 152,975 0.9966 0.717 0.681 0.724 0.717 0.731 212,013 0.7215 -1.00%
2006-12-14 0 1.000 0.990 1.020 1.000 1.100 747,500 773,735 1.0351 0.724 0.717 0.738 0.724 0.796 1,032,442 0.7494 -3.85%
2006-12-13 0 1.040 0.960 1.050 0.730 1.040 898,000 822,290 0.9157 0.753 0.695 0.760 0.529 0.753 1,240,312 0.6630 22.35%
2006-12-12 0 0.850 0.830 0.890 0.830 1.000 852,500 746,910 0.8761 0.615 0.601 0.644 0.601 0.724 1,177,468 0.6343 -15.00%
2006-12-11 0 1.000 1.000 1.030 1.000 1.160 1,464,750 1,512,723 1.0328 0.724 0.724 0.746 0.724 0.840 2,023,104 0.7477 -9.91%
2006-12-08 0 1.110 1.110 1.130 1.000 1.180 2,441,011 2,686,186 1.1004 0.804 0.804 0.818 0.724 0.854 3,371,509 0.7967 -1.77%
2006-12-07 0 1.130 1.120 1.130 1.060 1.300 2,163,131 2,474,894 1.1441 0.818 0.811 0.818 0.767 0.941 2,987,703 0.8284 -8.87%
2006-12-06 0 1.240 1.220 1.240 1.110 1.280 3,129,000 3,775,655 1.2067 0.898 0.883 0.898 0.804 0.927 4,321,755 0.8736 9.73%
2006-12-05 0 1.130 1.080 1.120 1.060 1.250 2,315,300 2,769,509 1.1962 0.818 0.782 0.811 0.767 0.905 3,197,878 0.8660 -1.74%
2006-12-04 0 1.150 1.120 1.150 0.850 1.180 3,769,750 3,908,220 1.0367 0.833 0.811 0.833 0.615 0.854 5,206,755 0.7506 33.72%
2006-12-01 0 0.860 0.850 0.860 0.850 0.900 1,709,315 1,487,788 0.8704 0.623 0.615 0.623 0.615 0.652 2,360,895 0.6302 -1.15%
2006-11-30 0 0.870 0.860 0.870 0.790 0.870 1,959,500 1,609,540 0.8214 0.630 0.623 0.630 0.572 0.630 2,706,449 0.5947 7.41%
2006-11-29 0 0.810 0.790 0.810 0.740 0.880 3,142,537 2,435,638 0.7751 0.586 0.572 0.586 0.536 0.637 4,340,453 0.5611 3.85%
2006-11-28 0 0.780 0.770 0.780 0.700 0.800 525,000 388,630 0.7402 0.565 0.557 0.565 0.507 0.579 725,127 0.5359 4.84%
2006-11-27 0 0.186 0.188 0.189 0.174 0.193 5,516,000 1,004,982 0.1822 0.539 0.544 0.547 0.504 0.559 1,904,666 0.5276 4.49%
2006-11-24 0 0.178 0.177 0.179 0.160 0.180 6,668,000 1,131,572 0.1697 0.515 0.513 0.518 0.463 0.521 2,302,450 0.4915 7.88%
2006-11-23 0 0.165 0.164 0.165 0.154 0.170 5,510,000 904,116 0.1641 0.478 0.475 0.478 0.446 0.492 1,902,594 0.4752 8.55%
2006-11-22 0 0.152 0.152 0.154 0.151 0.180 8,834,000 1,484,488 0.1680 0.440 0.440 0.446 0.437 0.521 3,050,367 0.4867 -4.40%
2006-11-21 0 0.159 0.158 0.160 0.146 0.160 11,028,000 1,713,320 0.1554 0.460 0.458 0.463 0.423 0.463 3,807,951 0.4499 13.57%
2006-11-20 0 0.140 0.137 0.140 0.133 0.159 3,134,000 434,550 0.1387 0.405 0.397 0.405 0.385 0.460 1,082,165 0.4016 0.72%
2006-11-17 0 0.139 0.138 0.139 0.118 0.160 22,341,018 3,196,263 0.1431 0.403 0.400 0.403 0.342 0.463 7,714,319 0.4143 13.93%
2006-11-16 0 0.122 0.118 0.122 0.081 0.123 29,994,000 3,286,475 0.1096 0.353 0.342 0.353 0.235 0.356 10,356,882 0.3173 54.43%
2006-11-15 0 0.079 0.078 0.079 0.077 0.090 2,796,000 229,292 0.0820 0.229 0.226 0.229 0.223 0.261 965,454 0.2375 -5.95%
2006-11-14 1 - - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2006-11-13 0 0.084 0.078 0.084 0.076 0.084 3,122,000 251,076 0.0804 0.243 0.226 0.243 0.220 0.243 1,078,022 0.2329 6.33%
2006-11-10 0 0.079 0.076 0.079 0.072 0.080 8,985,152 697,587 0.0776 0.229 0.220 0.229 0.209 0.232 3,102,559 0.2248 9.72%
2006-11-09 0 0.072 0.071 0.074 0.072 0.077 1,000,000 73,700 0.0737 0.209 0.206 0.214 0.209 0.223 345,298 0.2134 0.00%
2006-11-08 0 0.072 0.071 0.074 0.071 0.074 2,650,000 192,350 0.0726 0.209 0.206 0.214 0.206 0.214 915,041 0.2102 0.00%
2006-11-07 0 0.072 0.072 0.075 0.071 0.072 2,210,000 158,800 0.0719 0.209 0.209 0.217 0.206 0.209 763,110 0.2081 -5.26%
2006-11-06 0 0.076 0.070 0.078 0.070 0.076 3,753,253 277,855 0.0740 0.220 0.203 0.226 0.203 0.220 1,295,992 0.2144 7.04%
2006-11-03 0 0.071 0.071 0.074 0.069 0.072 2,260,000 159,170 0.0704 0.206 0.206 0.214 0.200 0.209 780,375 0.2040 1.43%
2006-11-02 0 0.070 0.069 0.074 0.069 0.075 6,426,420 472,496 0.0735 0.203 0.200 0.214 0.200 0.217 2,219,033 0.2129 1.45%
2006-11-01 0 0.069 0.069 0.072 0.062 0.072 130,432,000 6,773,766 0.0519 0.200 0.200 0.209 0.180 0.209 45,037,968 0.1504 13.11%
2006-10-31 1 - - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2006-10-27 0 0.061 0.060 0.061 0.060 0.065 5,200,032 327,176 0.0629 0.177 0.174 0.177 0.174 0.188 1,795,563 0.1822 -4.69%
2006-10-26 0 0.064 0.061 0.062 0.062 0.067 2,392,000 153,852 0.0643 0.185 0.177 0.180 0.180 0.194 825,954 0.1863 1.59%
2006-10-25 0 0.063 0.062 0.063 0.062 0.069 508,000 32,308 0.0636 0.182 0.180 0.182 0.180 0.200 175,412 0.1842 1.61%
2006-10-24 0 0.062 0.061 0.063 0.061 0.069 1,546,000 100,696 0.0651 0.180 0.177 0.182 0.177 0.200 533,831 0.1886 -7.46%
2006-10-23 0 0.067 0.065 0.067 0.065 0.073 1,532,000 102,348 0.0668 0.194 0.188 0.194 0.188 0.211 528,997 0.1935 -1.47%
2006-10-20 0 0.068 0.068 0.073 0.063 0.075 2,590,000 188,510 0.0728 0.197 0.197 0.211 0.182 0.217 894,323 0.2108 -6.85%
2006-10-19 0 0.073 0.065 0.075 0.064 0.073 116,000 7,602 0.0655 0.211 0.188 0.217 0.185 0.211 40,055 0.1898 -2.67%
2006-10-18 0 0.075 0.070 0.077 0.070 0.085 7,606,000 574,780 0.0756 0.217 0.203 0.223 0.203 0.246 2,626,340 0.2189 -3.85%
2006-10-17 0 0.078 0.078 0.080 0.054 0.080 10,267,987 762,527 0.0743 0.226 0.226 0.232 0.156 0.232 3,545,520 0.2151 39.29%
2006-10-16 0 0.056 0.056 0.063 0.055 0.055 100,000 5,500 0.0550 0.162 0.162 0.182 0.159 0.159 34,530 0.1593 -5.08%
2006-10-13 0 0.059 0.059 0.063 0.058 0.063 1,308,000 78,046 0.0597 0.171 0.171 0.182 0.168 0.182 451,650 0.1728 0.00%
2006-10-12 0 0.059 0.059 0.060 0.059 0.063 306,000 18,490 0.0604 0.171 0.171 0.174 0.171 0.182 105,661 0.1750 -6.35%
2006-10-11 0 0.063 0.061 0.064 0.056 0.063 2,518,000 151,096 0.0600 0.182 0.177 0.185 0.162 0.182 869,462 0.1738 -1.56%
2006-10-10 0 0.064 0.062 0.064 0.064 0.065 3,288,000 212,020 0.0645 0.185 0.180 0.185 0.185 0.188 1,135,341 0.1867 0.00%
2006-10-09 0 0.064 0.063 0.064 0.063 0.068 3,020,000 198,724 0.0658 0.185 0.182 0.185 0.182 0.197 1,042,801 0.1906 -4.48%
2006-10-06 0 0.067 0.066 0.067 0.059 0.068 1,486,000 94,400 0.0635 0.194 0.191 0.194 0.171 0.197 513,114 0.1840 -2.90%
2006-10-05 0 0.069 0.068 0.069 0.051 0.069 2,352,000 151,762 0.0645 0.200 0.197 0.200 0.148 0.200 812,142 0.1869 -1.43%
2006-10-04 0 0.070 0.070 0.072 0.070 0.078 2,812,000 206,080 0.0733 0.203 0.203 0.209 0.203 0.226 970,979 0.2122 -9.09%
2006-10-03 0 0.077 0.074 0.077 0.073 0.080 8,016,000 615,254 0.0768 0.223 0.214 0.223 0.211 0.232 2,767,912 0.2223 0.00%
2006-09-29 0 0.077 0.075 0.078 0.064 0.081 24,033,474 1,789,902 0.0745 0.223 0.217 0.226 0.185 0.235 8,298,721 0.2157 18.46%
2006-09-28 0 0.065 0.061 0.065 0.059 0.065 3,275,274 201,558 0.0615 0.188 0.177 0.188 0.171 0.188 1,130,947 0.1782 12.07%
2006-09-27 0 0.058 0.056 0.060 0.055 0.061 10,586,270 596,190 0.0563 0.168 0.162 0.174 0.159 0.177 3,655,423 0.1631 -4.92%
2006-09-26 0 0.061 0.059 0.062 0.058 0.065 5,844,300 355,280 0.0608 0.177 0.171 0.180 0.168 0.188 2,018,028 0.1761 0.00%
2006-09-25 0 0.061 0.061 0.062 0.056 0.065 7,518,362 450,232 0.0599 0.177 0.177 0.180 0.162 0.188 2,596,079 0.1734 3.39%
2006-09-22 0 0.059 0.058 0.060 0.057 0.064 7,872,000 472,036 0.0600 0.171 0.168 0.174 0.165 0.185 2,718,189 0.1737 11.32%
2006-09-21 0 0.053 0.053 0.054 0.050 0.054 4,700,187 247,608 0.0527 0.153 0.153 0.156 0.145 0.156 1,622,967 0.1526 -1.85%
2006-09-20 0 0.054 0.054 0.055 0.052 0.055 1,556,000 83,708 0.0538 0.156 0.156 0.159 0.151 0.159 537,284 0.1558 0.00%
2006-09-19 0 0.054 0.054 0.055 0.054 0.056 3,810,000 208,136 0.0546 0.156 0.156 0.159 0.156 0.162 1,315,587 0.1582 1.89%
2006-09-18 0 0.053 0.052 0.053 0.050 0.053 5,864,900 297,437 0.0507 0.153 0.151 0.153 0.145 0.153 2,025,141 0.1469 8.16%
2006-09-15 0 0.049 0.049 0.051 0.049 0.050 1,376,000 68,386 0.0497 0.142 0.142 0.148 0.142 0.145 475,131 0.1439 -3.92%
2006-09-14 0 0.051 0.049 0.051 0.047 0.051 674,653 32,755 0.0486 0.148 0.142 0.148 0.136 0.148 232,957 0.1406 0.00%
2006-09-13 0 0.051 0.050 0.051 0.050 0.052 2,072,000 103,616 0.0500 0.148 0.145 0.148 0.145 0.151 715,458 0.1448 -1.92%
2006-09-12 0 0.052 0.051 0.052 0.052 0.054 3,244,747 172,059 0.0530 0.151 0.148 0.151 0.151 0.156 1,120,406 0.1536 0.00%
2006-09-11 0 0.052 0.052 0.053 0.047 0.058 10,152,794 542,257 0.0534 0.151 0.151 0.153 0.136 0.168 3,505,744 0.1547 10.64%
2006-09-08 0 0.047 0.047 0.049 0.038 0.059 37,652,420 1,776,908 0.0472 0.136 0.136 0.142 0.110 0.171 13,001,322 0.1367 -21.67%
2006-09-07 0 0.060 0.051 0.060 0.060 0.060 2,000 120 0.0600 0.174 0.148 0.174 0.174 0.174 691 0.1738 15.38%
2006-09-06 0 0.052 0.052 0.060 0.052 0.058 1,150,000 63,300 0.0550 0.151 0.151 0.174 0.151 0.168 397,093 0.1594 -10.34%
2006-09-05 0 0.058 0.058 0.060 0.058 0.058 240,000 13,920 0.0580 0.168 0.168 0.174 0.168 0.168 82,872 0.1680 0.00%
2006-09-04 0 0.058 0.058 0.059 0.058 0.059 1,050,000 61,200 0.0583 0.168 0.168 0.171 0.168 0.171 362,563 0.1688 5.45%
2006-09-01 0 0.055 0.055 0.058 0.055 0.055 1,542,000 84,810 0.0550 0.159 0.159 0.168 0.159 0.159 532,450 0.1593 10.00%
2006-08-31 0 0.050 0.048 0.050 0.048 0.050 496,000 24,004 0.0484 0.145 0.139 0.145 0.139 0.145 171,268 0.1402 -7.41%
2006-08-30 0 0.054 0.050 0.054 0.053 0.055 130,000 6,950 0.0535 0.156 0.145 0.156 0.153 0.159 44,889 0.1548 20.00%
2006-08-29 0 0.045 0.044 0.051 0.042 0.045 362,000 15,704 0.0434 0.130 0.127 0.148 0.122 0.130 124,998 0.1256 -6.25%
2006-08-28 0 0.048 0.048 0.049 0.045 0.059 2,224,000 114,936 0.0517 0.139 0.139 0.142 0.130 0.171 767,944 0.1497 2.13%
2006-08-25 0 0.047 0.047 0.059 0.046 0.056 600,000 28,156 0.0469 0.136 0.136 0.171 0.133 0.162 207,179 0.1359 -11.32%
2006-08-24 0 0.053 0.053 0.058 0.052 0.055 1,370,000 73,154 0.0534 0.153 0.153 0.168 0.151 0.159 473,059 0.1546 -11.67%
2006-08-23 0 0.060 0.054 0.060 0.051 0.060 648,000 38,430 0.0593 0.174 0.156 0.174 0.148 0.174 223,753 0.1718 1.69%
2006-08-22 0 0.059 0.059 0.062 0.059 0.064 1,668,000 103,402 0.0620 0.171 0.171 0.180 0.171 0.185 575,958 0.1795 -10.61%
2006-08-21 0 0.066 0.066 0.070 0.065 0.082 1,494,000 102,734 0.0688 0.191 0.191 0.203 0.188 0.237 515,876 0.1991 -22.35%
2006-08-18 0 0.085 0.085 0.090 0.085 0.090 1,600,000 139,120 0.0870 0.246 0.246 0.261 0.246 0.261 552,478 0.2518 -9.57%
2006-08-17 0 0.094 0.065 0.094 0.094 0.094 20,000 1,880 0.0940 0.272 0.188 0.272 0.272 0.272 6,906 0.2722 11.90%
2006-08-16 0 0.084 0.065 0.112 - - 0 0 - 0.243 0.188 0.324 - - 0 - 0.00%
2006-08-15 0 0.084 - 0.124 - - 0 0 - 0.243 - 0.359 - - 0 - 0.00%
2006-08-14 0 0.084 - 0.129 - - 0 0 - 0.243 - 0.374 - - 0 - 0.00%
2006-08-11 0 0.084 0.084 0.109 - - 0 0 - 0.243 0.243 0.316 - - 0 - 0.00%
2006-08-10 0 0.084 0.084 0.107 - - 0 0 - 0.243 0.243 0.310 - - 0 - 0.18%
2006-08-09 0 0.110 0.108 0.120 0.104 0.110 1,616,000 171,544 0.1062 0.243 0.238 0.265 0.230 0.243 732,024 0.2343 -8.33%
2006-08-08 0 0.120 0.100 0.120 0.100 0.123 902,000 104,480 0.1158 0.265 0.221 0.265 0.221 0.272 408,593 0.2557 -1.64%
2006-08-07 0 0.122 0.113 0.122 0.115 0.125 184,000 22,058 0.1199 0.269 0.249 0.269 0.254 0.276 83,349 0.2646 -0.81%
2006-08-04 0 0.123 0.120 0.123 0.123 0.123 202,000 24,846 0.1230 0.272 0.265 0.272 0.272 0.272 91,503 0.2715 2.50%
2006-08-03 0 0.120 0.115 0.127 0.120 0.127 168,000 20,674 0.1231 0.265 0.254 0.280 0.265 0.280 76,102 0.2717 -4.00%
2006-08-02 0 0.125 0.115 0.125 0.120 0.125 248,000 30,670 0.1237 0.276 0.254 0.276 0.265 0.276 112,340 0.2730 0.00%
2006-08-01 0 0.125 0.110 0.125 0.115 0.125 434,000 53,202 0.1226 0.276 0.243 0.276 0.254 0.276 196,596 0.2706 -3.10%
2006-07-31 0 0.129 0.118 0.129 0.120 0.129 544,200 70,002 0.1286 0.285 0.260 0.285 0.265 0.285 246,515 0.2840 0.00%
2006-07-28 1 - - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2006-07-27 0 0.129 0.127 0.129 0.123 0.129 614,000 77,222 0.1258 0.285 0.280 0.285 0.272 0.285 278,133 0.2776 0.00%
2006-07-26 0 0.129 0.120 0.130 0.118 0.129 458,000 55,656 0.1215 0.285 0.265 0.287 0.260 0.285 207,467 0.2683 9.32%
2006-07-25 0 0.118 0.115 0.118 0.113 0.119 960,000 112,480 0.1172 0.260 0.254 0.260 0.249 0.263 434,866 0.2587 -1.67%
2006-07-24 0 0.120 0.120 0.125 0.110 0.125 1,178,000 138,202 0.1173 0.265 0.265 0.276 0.243 0.276 533,617 0.2590 -0.83%
2006-07-21 0 0.121 0.121 0.130 0.115 0.144 1,664,000 222,190 0.1335 0.267 0.267 0.287 0.254 0.318 753,768 0.2948 1.68%
2006-07-20 0 0.119 0.104 0.119 0.104 0.120 1,074,000 118,264 0.1101 0.263 0.230 0.263 0.230 0.265 486,506 0.2431 43.37%
2006-07-19 0 0.083 0.083 0.090 0.079 0.079 70,000 5,730 0.0819 0.183 0.183 0.199 0.174 0.174 31,709 0.1807 9.21%
2006-07-18 0 0.076 0.075 0.090 - - 0 0 - 0.168 0.166 0.199 - - 0 - 0.00%
2006-07-17 0 0.076 0.071 - - - 0 0 - 0.168 0.157 - - - 0 - 0.00%
2006-07-14 0 0.076 0.076 - 0.072 0.072 100,000 7,200 0.0720 0.168 0.168 - 0.159 0.159 45,299 0.1589 5.56%
2006-07-13 0 0.072 0.072 0.090 0.069 0.069 50,000 3,450 0.0690 0.159 0.159 0.199 0.152 0.152 22,649 0.1523 -5.26%
2006-07-12 0 0.076 0.062 0.090 - - 0 0 - 0.168 0.137 0.199 - - 0 - 0.00%
2006-07-11 0 0.076 0.070 0.084 - - 0 0 - 0.168 0.155 0.185 - - 0 - 0.00%
2006-07-10 0 0.076 0.076 0.100 0.068 0.070 168,000 11,660 0.0694 0.168 0.168 0.221 0.150 0.155 76,102 0.1532 22.58%
2006-07-07 0 0.062 0.062 0.085 0.062 0.076 410,000 29,180 0.0712 0.137 0.137 0.188 0.137 0.168 185,724 0.1571 -18.42%
2006-07-06 0 0.076 0.076 0.085 0.076 0.080 176,000 13,448 0.0764 0.168 0.168 0.188 0.168 0.177 79,725 0.1687 -5.00%
2006-07-05 0 0.080 0.070 0.080 0.080 0.090 110,000 8,840 0.0804 0.177 0.155 0.177 0.177 0.199 49,828 0.1774 29.03%
2006-07-04 0 0.062 0.062 - 0.050 0.050 190,000 11,660 0.0614 0.137 0.137 - 0.110 0.110 86,067 0.1355 -11.43%
2006-07-03 0 0.070 0.065 - - - 0 0 - 0.155 0.143 - - - 0 - 0.00%
2006-06-30 0 0.070 0.070 0.073 0.070 0.070 250,000 17,500 0.0700 0.155 0.155 0.161 0.155 0.155 113,246 0.1545 -4.11%
2006-06-29 0 0.073 0.073 0.080 0.072 0.083 504,000 40,462 0.0803 0.161 0.161 0.177 0.159 0.183 228,305 0.1772 -14.12%
2006-06-28 0 0.085 0.062 0.099 0.070 0.075 328,000 23,050 0.0703 0.188 0.137 0.219 0.155 0.166 148,579 0.1551 -14.14%
2006-06-27 0 0.099 - 0.099 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2006-06-26 0 0.099 0.030 0.099 - - 0 0 - 0.219 0.066 0.219 - - 0 - -1.00%
2006-06-23 0 0.100 0.041 0.100 - - 0 0 - 0.221 0.091 0.221 - - 0 - 0.00%
2006-06-22 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2006-06-21 0 0.100 0.050 0.100 - - 0 0 - 0.221 0.110 0.221 - - 0 - -1.96%
2006-06-20 0 0.102 0.080 0.102 - - 0 0 - 0.225 0.177 0.225 - - 0 - -7.27%
2006-06-19 0 0.110 0.110 - 0.100 0.100 220,000 22,000 0.1000 0.243 0.243 - 0.221 0.221 99,657 0.2208 10.00%
2006-06-16 0 0.100 0.099 0.100 0.080 0.100 248,000 23,840 0.0961 0.221 0.219 0.221 0.177 0.221 112,340 0.2122 -4.76%
2006-06-15 0 0.105 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2006-06-14 0 0.105 - 0.105 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2006-06-13 0 0.105 0.053 0.105 - - 0 0 - 0.232 0.117 0.232 - - 0 - 0.00%
2006-06-12 0 0.105 0.075 0.105 - - 0 0 - 0.232 0.166 0.232 - - 0 - 0.00%
2006-06-09 0 0.105 0.100 0.105 0.105 0.105 2,000 210 0.1050 0.232 0.221 0.232 0.232 0.232 906 0.2318 16.67%
2006-06-08 0 0.090 0.051 0.100 - - 0 0 - 0.199 0.113 0.221 - - 0 - 0.00%
2006-06-07 0 0.090 0.042 0.102 - - 0 0 - 0.199 0.093 0.225 - - 0 - 0.00%
2006-06-06 0 0.090 0.070 0.102 - - 0 0 - 0.199 0.155 0.225 - - 0 - 0.00%
2006-06-05 0 0.090 - 0.103 - - 0 0 - 0.199 - 0.227 - - 0 - 0.00%
2006-06-02 0 0.090 0.036 0.090 0.089 0.090 222,000 19,974 0.0900 0.199 0.079 0.199 0.196 0.199 100,563 0.1986 0.00%
2006-06-01 0 0.090 0.061 0.090 - - 0 0 - 0.199 0.135 0.199 - - 0 - 0.00%
2006-05-30 0 0.090 0.042 0.090 0.090 0.098 4,000 376 0.0940 0.199 0.093 0.199 0.199 0.216 1,812 0.2075 12.50%
2006-05-29 0 0.080 0.057 0.119 - - 0 0 - 0.177 0.126 0.263 - - 0 - 0.00%
2006-05-26 0 0.080 0.080 0.094 - - 0 0 - 0.177 0.177 0.208 - - 0 - 63.27%
2006-05-25 0 0.049 0.049 0.102 0.049 0.049 10,000 490 0.0490 0.108 0.108 0.225 0.108 0.108 4,530 0.1082 -48.42%
2006-05-24 0 0.095 0.041 0.100 - - 0 0 - 0.210 0.091 0.221 - - 0 - 0.00%
2006-05-23 0 0.095 0.080 0.100 - - 0 0 - 0.210 0.177 0.221 - - 0 - 0.00%
2006-05-22 0 0.095 0.050 0.110 0.095 0.095 300,000 28,500 0.0950 0.210 0.110 0.243 0.210 0.210 135,896 0.2097 -5.00%
2006-05-19 0 0.100 0.095 0.100 0.100 0.100 120,000 12,000 0.1000 0.221 0.210 0.221 0.221 0.221 54,358 0.2208 0.00%
2006-05-18 0 0.100 0.095 0.110 - - 0 0 - 0.221 0.210 0.243 - - 0 - 0.00%
2006-05-17 0 0.100 0.092 0.109 - - 0 0 - 0.221 0.203 0.241 - - 0 - 0.00%
2006-05-16 0 0.100 0.095 0.108 - - 0 0 - 0.221 0.210 0.238 - - 0 - 0.00%
2006-05-15 0 0.100 0.097 0.108 0.099 0.101 1,030,000 103,090 0.1001 0.221 0.214 0.238 0.219 0.223 466,575 0.2210 0.00%
2006-05-12 0 0.100 0.095 0.106 0.100 0.100 1,296,000 129,600 0.1000 0.221 0.210 0.234 0.221 0.221 587,069 0.2208 -7.41%
2006-05-11 0 0.108 0.102 0.108 0.108 0.108 200,000 21,600 0.1080 0.238 0.225 0.238 0.238 0.238 90,597 0.2384 -1.82%
2006-05-10 0 0.110 0.108 0.110 0.103 0.110 1,102,000 120,216 0.1091 0.243 0.238 0.243 0.227 0.243 499,190 0.2408 3.77%
2006-05-09 0 0.106 0.105 0.110 0.105 0.110 282,000 29,760 0.1055 0.234 0.232 0.243 0.232 0.243 127,742 0.2330 0.00%
2006-05-08 0 0.106 0.106 0.110 0.105 0.105 254,000 26,670 0.1050 0.234 0.234 0.243 0.232 0.232 115,058 0.2318 -1.85%
2006-05-04 0 0.108 0.107 0.108 0.102 0.109 486,000 52,130 0.1073 0.238 0.236 0.238 0.225 0.241 220,151 0.2368 0.00%
2006-05-03 0 0.108 0.108 0.112 0.104 0.108 106,000 11,416 0.1077 0.238 0.238 0.247 0.230 0.238 48,016 0.2378 -3.57%
2006-05-02 0 0.112 0.108 0.112 0.105 0.120 862,000 93,392 0.1083 0.247 0.238 0.247 0.232 0.265 390,473 0.2392 -2.61%
2006-04-28 0 0.115 0.104 0.115 0.110 0.115 302,000 33,230 0.1100 0.254 0.230 0.254 0.243 0.254 136,802 0.2429 4.55%
2006-04-27 0 0.110 0.098 0.110 0.110 0.118 244,000 26,856 0.1101 0.243 0.216 0.243 0.243 0.260 110,528 0.2430 12.24%
2006-04-26 0 0.098 0.098 0.108 0.098 0.098 150,000 14,700 0.0980 0.216 0.216 0.238 0.216 0.216 67,948 0.2163 -9.26%
2006-04-25 0 0.108 0.096 0.109 0.107 0.109 340,000 36,740 0.1081 0.238 0.212 0.241 0.236 0.241 154,015 0.2385 11.34%
2006-04-24 0 0.097 0.097 0.110 0.095 0.097 550,000 52,930 0.0962 0.214 0.214 0.243 0.210 0.214 249,142 0.2124 3.19%
2006-04-21 0 0.094 0.094 0.109 0.090 0.090 70,000 6,300 0.0900 0.208 0.208 0.241 0.199 0.199 31,709 0.1987 4.44%
2006-04-20 0 0.090 0.090 0.108 0.090 0.090 50,000 4,500 0.0900 0.199 0.199 0.238 0.199 0.199 22,649 0.1987 0.00%
2006-04-19 0 0.090 0.090 0.110 0.090 0.091 210,000 19,100 0.0910 0.199 0.199 0.243 0.199 0.201 95,127 0.2008 -1.10%
2006-04-18 0 0.091 - 0.110 - - 0 0 - 0.201 - 0.243 - - 0 - 0.00%
2006-04-13 0 0.091 0.080 0.110 - - 0 0 - 0.201 0.177 0.243 - - 0 - 0.00%
2006-04-12 0 0.091 0.091 0.102 0.090 0.090 302,000 27,180 0.0900 0.201 0.201 0.225 0.199 0.199 136,802 0.1987 1.11%
2006-04-11 0 0.090 0.090 0.100 0.090 0.095 300,000 28,000 0.0933 0.199 0.199 0.221 0.199 0.210 135,896 0.2060 -10.00%
2006-04-10 0 0.100 0.100 0.114 0.093 0.115 852,000 82,290 0.0966 0.221 0.221 0.252 0.205 0.254 385,944 0.2132 4.17%
2006-04-07 0 0.096 0.095 0.121 0.092 0.096 190,000 17,880 0.0941 0.212 0.210 0.267 0.203 0.212 86,067 0.2077 -5.88%
2006-04-06 0 0.102 0.102 0.120 0.102 0.106 1,628,000 169,898 0.1044 0.225 0.225 0.265 0.225 0.234 737,460 0.2304 0.00%
2006-04-04 0 0.102 0.102 0.110 0.102 0.110 916,000 95,032 0.1037 0.225 0.225 0.243 0.225 0.243 414,935 0.2290 -9.73%
2006-04-03 0 0.113 0.090 0.113 0.103 0.125 3,096,000 332,884 0.1075 0.249 0.199 0.249 0.227 0.276 1,402,443 0.2374 -9.60%
2006-03-31 0 0.125 0.120 0.125 0.082 0.148 2,756,000 355,040 0.1288 0.276 0.265 0.276 0.181 0.327 1,248,428 0.2844 56.25%
2006-03-30 1 - - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2006-03-21 0 0.080 0.070 0.080 0.080 0.080 500,000 40,000 0.0800 0.177 0.155 0.177 0.177 0.177 226,493 0.1766 6.67%
2006-03-20 0 0.075 0.070 0.080 0.075 0.075 300,000 22,500 0.0750 0.166 0.155 0.177 0.166 0.166 135,896 0.1656 -11.76%
2006-03-17 0 0.085 0.085 0.093 0.070 0.070 364,000 25,480 0.0700 0.188 0.188 0.205 0.155 0.155 164,887 0.1545 21.43%
2006-03-16 0 0.070 0.043 - - - 0 0 - 0.155 0.095 - - - 0 - 0.00%
2006-03-15 0 0.070 0.033 - 0.070 0.070 430,000 30,100 0.0700 0.155 0.073 - 0.155 0.155 194,784 0.1545 0.00%
2006-03-14 0 0.070 0.070 - 0.070 0.070 160,000 11,200 0.0700 0.155 0.155 - 0.155 0.155 72,478 0.1545 -2.78%
2006-03-13 0 0.072 0.033 0.080 - - 0 0 - 0.159 0.073 0.177 - - 0 - 0.00%
2006-03-10 0 0.072 0.035 0.080 - - 0 0 - 0.159 0.077 0.177 - - 0 - 0.00%
2006-03-09 0 0.072 0.031 0.080 - - 0 0 - 0.159 0.068 0.177 - - 0 - 0.00%
2006-03-08 0 0.072 0.042 0.072 - - 0 0 - 0.159 0.093 0.159 - - 0 - -1.37%
2006-03-07 0 0.073 0.042 0.090 - - 0 0 - 0.161 0.093 0.199 - - 0 - 0.00%
2006-03-06 0 0.073 0.042 0.080 - - 4,004,000 280,280 0.0700 0.161 0.093 0.177 - - 1,813,754 0.1545 0.00%
2006-03-03 0 0.073 0.034 - - - 0 0 - 0.161 0.075 - - - 0 - 0.00%
2006-03-02 0 0.073 0.048 0.080 - - 0 0 - 0.161 0.106 0.177 - - 0 - 0.00%
2006-03-01 0 0.073 0.035 0.078 - - 0 0 - 0.161 0.077 0.172 - - 0 - 0.00%
2006-02-28 0 0.073 0.045 0.080 - - 0 0 - 0.161 0.099 0.177 - - 0 - 0.00%
2006-02-27 0 0.073 0.046 0.082 - - 0 0 - 0.161 0.102 0.181 - - 0 - 0.00%
2006-02-24 0 0.073 0.042 0.083 - - 0 0 - 0.161 0.093 0.183 - - 0 - 0.00%
2006-02-23 0 0.073 0.043 0.076 - - 0 0 - 0.161 0.095 0.168 - - 0 - 0.00%
2006-02-22 0 0.073 0.041 0.073 0.073 0.075 220,000 16,200 0.0736 0.161 0.091 0.161 0.161 0.166 99,657 0.1626 0.00%
2006-02-21 0 0.073 0.039 0.100 - - 0 0 - 0.161 0.086 0.221 - - 0 - 0.00%
2006-02-20 0 0.073 0.031 0.110 - - 0 0 - 0.161 0.068 0.243 - - 0 - 0.00%
2006-02-17 0 0.073 0.029 0.110 - - 0 0 - 0.161 0.064 0.243 - - 0 - 0.00%
2006-02-16 0 0.073 0.073 - - - 0 0 - 0.161 0.161 - - - 0 - 4.29%
2006-02-15 0 0.070 0.042 0.100 - - 0 0 - 0.155 0.093 0.221 - - 0 - 0.00%
2006-02-14 0 0.070 0.060 0.080 - - 0 0 - 0.155 0.132 0.177 - - 0 - 0.00%
2006-02-13 0 0.070 0.060 0.100 - - 0 0 - 0.155 0.132 0.221 - - 0 - 0.00%
2006-02-10 0 0.070 0.041 0.100 - - 0 0 - 0.155 0.091 0.221 - - 0 - 0.00%
2006-02-09 0 0.070 0.048 - - - 0 0 - 0.155 0.106 - - - 0 - 0.00%
2006-02-08 0 0.070 0.052 0.080 - - 0 0 - 0.155 0.115 0.177 - - 0 - 0.00%
2006-02-07 0 0.070 0.047 - - - 0 0 - 0.155 0.104 - - - 0 - 0.00%
2006-02-06 0 0.070 0.041 - - - 0 0 - 0.155 0.091 - - - 0 - 0.00%
2006-02-03 0 0.070 0.036 - - - 0 0 - 0.155 0.079 - - - 0 - 0.00%
2006-02-02 0 0.070 0.045 - - - 0 0 - 0.155 0.099 - - - 0 - 0.00%
2006-02-01 0 0.070 0.049 - - - 0 0 - 0.155 0.108 - - - 0 - 0.00%
2006-01-27 0 0.070 0.034 - - - 0 0 - 0.155 0.075 - - - 0 - 0.00%
2006-01-26 0 0.070 0.041 - - - 0 0 - 0.155 0.091 - - - 0 - 0.00%
2006-01-25 0 0.070 0.043 - - - 0 0 - 0.155 0.095 - - - 0 - 0.00%
2006-01-24 0 0.070 0.043 0.080 0.070 0.070 100,000 7,000 0.0700 0.155 0.095 0.177 0.155 0.155 45,299 0.1545 -6.67%
2006-01-23 0 0.075 - 0.078 - - 0 0 - 0.166 - 0.172 - - 0 - 0.00%
2006-01-20 0 0.075 0.030 0.075 - - 0 0 - 0.166 0.066 0.166 - - 0 - 0.00%
2006-01-19 0 0.075 - 0.092 - - 0 0 - 0.166 - 0.203 - - 0 - 0.00%
2006-01-18 0 0.075 0.040 0.092 - - 0 0 - 0.166 0.088 0.203 - - 0 - 0.00%
2006-01-17 0 0.075 - 0.110 - - 0 0 - 0.166 - 0.243 - - 0 - 0.00%
2006-01-16 0 0.075 - 0.110 - - 0 0 - 0.166 - 0.243 - - 0 - 0.00%
2006-01-13 0 0.075 0.040 0.110 - - 0 0 - 0.166 0.088 0.243 - - 0 - 0.00%
2006-01-12 0 0.075 0.042 0.110 - - 0 0 - 0.166 0.093 0.243 - - 0 - 0.00%
2006-01-11 0 0.075 0.041 0.075 - - 0 0 - 0.166 0.091 0.166 - - 0 - 0.00%
2006-01-10 0 0.075 0.040 0.092 - - 0 0 - 0.166 0.088 0.203 - - 0 - 0.00%
2006-01-09 0 0.075 0.025 0.080 - - 0 0 - 0.166 0.055 0.177 - - 0 - 0.00%
2006-01-06 0 0.075 - 0.092 - - 0 0 - 0.166 - 0.203 - - 0 - 0.00%
2006-01-05 0 0.075 - 0.095 - - 0 0 - 0.166 - 0.210 - - 0 - 0.00%
2006-01-04 0 0.075 0.040 0.092 - - 0 0 - 0.166 0.088 0.203 - - 0 - 0.00%
2006-01-03 0 0.075 0.030 - - - 0 0 - 0.166 0.066 - - - 0 - 0.00%
2005-12-30 0 0.075 0.022 0.099 - - 0 0 - 0.166 0.049 0.219 - - 0 - 0.00%
2005-12-29 0 0.075 0.042 0.099 - - 0 0 - 0.166 0.093 0.219 - - 0 - 0.00%
2005-12-28 0 0.075 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2005-12-23 0 0.075 0.029 - - - 0 0 - 0.166 0.064 - - - 0 - 0.00%
2005-12-22 0 0.075 0.042 0.075 - - 0 0 - 0.166 0.093 0.166 - - 0 - 0.00%
2005-12-21 0 0.075 0.075 - - - 0 0 - 0.166 0.166 - - - 0 - 10.29%
2005-12-20 0 0.068 0.033 0.068 - - 0 0 - 0.150 0.073 0.150 - - 0 - 0.00%
2005-12-19 0 0.068 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2005-12-16 0 0.068 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2005-12-15 0 0.068 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2005-12-14 0 0.068 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2005-12-13 0 0.068 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2005-12-12 0 0.068 0.030 0.068 - - 0 0 - 0.150 0.066 0.150 - - 0 - 0.00%
2005-12-09 0 0.068 - 0.076 - - 0 0 - 0.150 - 0.168 - - 0 - 0.00%
2005-12-08 0 0.068 0.042 0.068 0.058 0.068 86,000 5,048 0.0587 0.150 0.093 0.150 0.128 0.150 38,957 0.1296 0.00%
2005-12-07 0 0.068 0.020 - - - 0 0 - 0.150 0.044 - - - 0 - 0.00%
2005-12-06 0 0.068 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2005-12-05 0 0.068 0.024 - - - 0 0 - 0.150 0.053 - - - 0 - 0.00%
2005-12-02 0 0.068 - 0.088 - - 0 0 - 0.150 - 0.194 - - 0 - 0.00%
2005-12-01 0 0.068 - 0.088 - - 0 0 - 0.150 - 0.194 - - 0 - 0.00%
2005-11-30 0 0.068 - 0.088 - - 0 0 - 0.150 - 0.194 - - 0 - 0.00%
2005-11-29 0 0.068 0.031 0.088 - - 0 0 - 0.150 0.068 0.194 - - 0 - 0.00%
2005-11-28 0 0.068 - 0.078 - - 0 0 - 0.150 - 0.172 - - 0 - 0.00%
2005-11-25 0 0.068 0.039 0.099 0.068 0.068 60,000 4,080 0.0680 0.150 0.086 0.219 0.150 0.150 27,179 0.1501 13.33%
2005-11-24 0 0.060 0.031 0.100 - - 0 0 - 0.132 0.068 0.221 - - 0 - 0.00%
2005-11-23 0 0.060 0.025 0.099 - - 30,000 1,800 0.0600 0.132 0.055 0.219 - - 13,590 0.1325 0.00%
2005-11-22 0 0.060 0.031 0.088 - - 0 0 - 0.132 0.068 0.194 - - 0 - 0.00%
2005-11-21 0 0.060 0.034 0.084 - - 0 0 - 0.132 0.075 0.185 - - 0 - 0.00%
2005-11-18 0 0.060 0.046 0.076 0.060 0.060 52,000 3,120 0.0600 0.132 0.102 0.168 0.132 0.132 23,555 0.1325 0.00%
2005-11-17 0 0.060 0.037 0.060 - - 0 0 - 0.132 0.082 0.132 - - 0 - 0.00%
2005-11-16 0 0.060 0.038 0.060 0.038 0.060 30,000 1,360 0.0453 0.132 0.084 0.132 0.084 0.132 13,590 0.1001 -3.23%
2005-11-15 0 0.062 0.036 0.068 - - 0 0 - 0.137 0.079 0.150 - - 0 - 0.00%
2005-11-14 0 0.062 0.052 0.068 - - 0 0 - 0.137 0.115 0.150 - - 0 - 0.00%
2005-11-11 0 0.062 0.054 0.068 - - 0 0 - 0.137 0.119 0.150 - - 0 - 0.00%
2005-11-10 0 0.062 0.024 0.068 - - 0 0 - 0.137 0.053 0.150 - - 0 - 0.00%
2005-11-09 0 0.062 0.039 0.068 - - 0 0 - 0.137 0.086 0.150 - - 0 - 0.00%
2005-11-08 0 0.062 0.054 0.068 - - 0 0 - 0.137 0.119 0.150 - - 0 - 0.00%
2005-11-07 0 0.062 0.034 0.068 - - 0 0 - 0.137 0.075 0.150 - - 0 - 0.00%
2005-11-04 0 0.062 0.031 0.068 - - 0 0 - 0.137 0.068 0.150 - - 0 - 0.00%
2005-11-03 0 0.062 0.054 0.070 - - 0 0 - 0.137 0.119 0.155 - - 0 - 0.00%
2005-11-02 0 0.062 0.054 0.070 - - 0 0 - 0.137 0.119 0.155 - - 0 - 0.00%
2005-11-01 0 0.062 0.062 0.063 0.054 0.068 78,000 4,328 0.0555 0.137 0.137 0.139 0.119 0.150 35,333 0.1225 3.33%
2005-10-31 0 0.060 0.056 0.070 - - 0 0 - 0.132 0.124 0.155 - - 0 - 0.00%
2005-10-28 0 0.060 0.038 0.068 - - 0 0 - 0.132 0.084 0.150 - - 0 - 0.00%
2005-10-27 0 0.060 0.053 0.060 - - 0 0 - 0.132 0.117 0.132 - - 0 - -25.00%
2005-10-26 0 0.080 0.030 0.080 0.067 0.080 40,000 2,706 0.0677 0.177 0.066 0.177 0.148 0.177 18,119 0.1493 0.00%
2005-10-25 0 0.080 0.072 0.081 - - 0 0 - 0.177 0.159 0.179 - - 0 - 0.00%
2005-10-24 0 0.080 0.044 0.080 - - 0 0 - 0.177 0.097 0.177 - - 0 - 0.00%
2005-10-21 0 0.080 0.080 0.084 - - 0 0 - 0.177 0.177 0.185 - - 0 - 0.00%
2005-10-20 0 0.080 0.080 0.084 - - 0 0 - 0.177 0.177 0.185 - - 0 - 5.26%
2005-10-19 0 0.076 0.062 0.084 - - 0 0 - 0.168 0.137 0.185 - - 0 - 0.00%
2005-10-18 0 0.076 0.076 0.078 - - 0 0 - 0.168 0.168 0.172 - - 0 - 8.57%
2005-10-17 0 0.070 0.070 0.076 0.068 0.074 80,000 5,366 0.0671 0.155 0.155 0.168 0.150 0.163 36,239 0.1481 -5.41%
2005-10-14 0 0.074 0.049 0.076 - - 0 0 - 0.163 0.108 0.168 - - 0 - 0.00%
2005-10-13 0 0.074 0.074 0.077 - - 0 0 - 0.163 0.163 0.170 - - 0 - 8.82%
2005-10-12 0 0.068 0.066 0.069 0.055 0.068 104,000 5,792 0.0557 0.150 0.146 0.152 0.121 0.150 47,110 0.1229 -8.11%
2005-10-10 0 0.074 0.068 0.076 - - 0 0 - 0.163 0.150 0.168 - - 0 - 0.00%
2005-10-07 0 0.074 0.068 0.075 - - 0 0 - 0.163 0.150 0.166 - - 0 - 0.00%
2005-10-06 0 0.074 0.068 0.074 - - 0 0 - 0.163 0.150 0.163 - - 0 - 0.00%
2005-10-05 0 0.074 0.070 0.078 - - 0 0 - 0.163 0.155 0.172 - - 0 - 0.00%
2005-10-04 0 0.074 0.016 0.074 - - 0 0 - 0.163 0.035 0.163 - - 0 - 0.00%
2005-10-03 0 0.074 0.053 0.082 - - 0 0 - 0.163 0.117 0.181 - - 0 - 0.00%
2005-09-30 0 0.074 0.053 0.084 - - 0 0 - 0.163 0.117 0.185 - - 0 - 0.00%
2005-09-29 0 0.074 0.044 0.080 - - 0 0 - 0.163 0.097 0.177 - - 0 - 0.00%
2005-09-28 0 0.074 0.048 0.098 - - 0 0 - 0.163 0.106 0.216 - - 0 - 0.00%
2005-09-27 0 0.074 0.068 0.074 - - 0 0 - 0.163 0.150 0.163 - - 0 - 0.00%
2005-09-26 0 0.074 0.054 0.076 - - 0 0 - 0.163 0.119 0.168 - - 0 - 0.00%
2005-09-23 0 0.074 0.058 0.074 0.049 0.078 36,000 2,148 0.0597 0.163 0.128 0.163 0.108 0.172 16,307 0.1317 8.82%
2005-09-22 0 0.068 0.057 0.069 0.030 0.068 816,000 36,178 0.0443 0.150 0.126 0.152 0.066 0.150 369,636 0.0979 -16.05%
2005-09-21 0 0.081 0.022 0.081 - - 0 0 - 0.179 0.049 0.179 - - 0 - 0.00%
2005-09-20 0 0.081 0.031 0.081 - - 0 0 - 0.179 0.068 0.179 - - 0 - -1.22%
2005-09-16 0 0.082 0.040 0.082 - - 0 0 - 0.181 0.088 0.181 - - 0 - 0.00%
2005-09-15 0 0.082 0.020 0.082 - - 0 0 - 0.181 0.044 0.181 - - 0 - -1.20%
2005-09-14 0 0.083 - 0.083 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-09-13 0 0.083 - 0.083 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-09-12 0 0.083 - 0.083 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-09-09 0 0.083 - 0.083 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2005-09-08 0 0.083 - 0.083 - - 0 0 - 0.183 - 0.183 - - 0 - -1.19%
2005-09-07 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2005-09-06 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2005-09-05 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2005-09-02 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2005-09-01 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2005-08-31 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2005-08-30 0 0.084 - 0.086 - - 0 0 - 0.185 - 0.190 - - 0 - 0.00%
2005-08-29 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2005-08-26 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2005-08-25 0 0.084 0.050 0.084 - - 0 0 - 0.185 0.110 0.185 - - 0 - 0.00%
2005-08-24 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2005-08-23 0 0.084 - 0.086 - - 0 0 - 0.185 - 0.190 - - 0 - 0.00%
2005-08-22 0 0.084 - 0.086 - - 0 0 - 0.185 - 0.190 - - 0 - 0.00%
2005-08-19 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2005-08-18 0 0.084 - 0.084 - - 0 0 - 0.185 - 0.185 - - 0 - -1.18%
2005-08-17 0 0.085 - 0.085 - - 0 0 - 0.188 - 0.188 - - 0 - -1.16%
2005-08-16 0 0.086 - 0.086 - - 0 0 - 0.190 - 0.190 - - 0 - -2.27%
2005-08-15 0 0.088 - 0.088 - - 0 0 - 0.194 - 0.194 - - 0 - -7.37%
2005-08-12 0 0.095 - 0.095 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2005-08-11 0 0.095 - 0.095 - - 0 0 - 0.210 - 0.210 - - 0 - -4.04%
2005-08-10 0 0.099 - 0.100 - - 0 0 - 0.219 - 0.221 - - 0 - 0.00%
2005-08-09 0 0.099 - 0.099 - - 0 0 - 0.219 - 0.219 - - 0 - -4.81%
2005-08-08 0 0.104 - 0.105 - - 0 0 - 0.230 - 0.232 - - 0 - 0.00%
2005-08-05 0 0.104 - 0.105 - - 0 0 - 0.230 - 0.232 - - 0 - 0.00%
2005-08-04 0 0.104 - 0.104 - - 0 0 - 0.230 - 0.230 - - 0 - -3.70%
2005-08-03 0 0.108 - 0.108 - - 0 0 - 0.238 - 0.238 - - 0 - -1.82%
2005-08-02 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - -3.51%
2005-08-01 0 0.114 - 0.114 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
2005-07-29 0 0.114 - 0.115 - - 0 0 - 0.252 - 0.254 - - 0 - 0.00%
2005-07-28 0 0.114 - 0.114 - - 0 0 - 0.252 - 0.252 - - 0 - -0.87%
2005-07-27 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2005-07-26 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2005-07-25 0 0.115 - 0.115 0.115 0.115 160,000 18,400 0.1150 0.254 - 0.254 0.254 0.254 72,478 0.2539 9.52%
2005-07-22 0 0.105 0.017 0.106 - - 0 0 - 0.232 0.038 0.234 - - 0 - 0.00%
2005-07-21 0 0.105 0.060 - - - 0 0 - 0.232 0.132 - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2005-06-24 0 0.105 0.093 0.105 0.105 0.105 100,000 10,500 0.1050 0.232 0.205 0.232 0.232 0.232 45,299 0.2318 5.00%
2005-06-23 0 0.100 0.092 0.102 - - 0 0 - 0.221 0.203 0.225 - - 0 - 0.00%
2005-06-22 0 0.100 0.095 0.105 - - 0 0 - 0.221 0.210 0.232 - - 0 - 0.00%
2005-06-21 0 0.100 0.100 0.101 0.095 0.095 200,000 19,000 0.0950 0.221 0.221 0.223 0.210 0.210 90,597 0.2097 1.01%
2005-06-20 0 0.099 0.095 0.102 0.099 0.099 400,000 39,600 0.0990 0.219 0.210 0.225 0.219 0.219 181,194 0.2186 0.00%
2005-06-17 0 0.099 0.099 0.104 0.098 0.098 200,000 19,600 0.0980 0.219 0.219 0.230 0.216 0.216 90,597 0.2163 -3.88%
2005-06-16 0 0.103 0.103 0.105 0.096 0.096 120,000 11,520 0.0960 0.227 0.227 0.232 0.212 0.212 54,358 0.2119 6.19%
2005-06-15 0 0.097 0.096 0.098 0.097 0.098 600,000 58,300 0.0972 0.214 0.212 0.216 0.214 0.216 271,791 0.2145 -1.02%
2005-06-14 0 0.098 0.096 0.105 - - 0 0 - 0.216 0.212 0.232 - - 0 - 0.00%
2005-06-13 0 0.098 0.096 0.105 - - 0 0 - 0.216 0.212 0.232 - - 0 - 0.00%
2005-06-10 0 0.098 0.096 0.105 0.098 0.100 400,000 39,500 0.0988 0.216 0.212 0.232 0.216 0.221 181,194 0.2180 -9.26%
2005-06-09 0 0.108 0.108 0.110 0.098 0.115 400,000 41,850 0.1046 0.238 0.238 0.243 0.216 0.254 181,194 0.2310 -1.82%
2005-06-08 0 0.110 0.110 - - - 0 0 - 0.243 0.243 - - - 0 - 14.58%
2005-06-07 0 0.096 0.096 0.110 0.096 0.100 270,000 26,520 0.0982 0.212 0.212 0.243 0.212 0.221 122,306 0.2168 -12.73%
2005-06-06 0 0.110 0.100 0.110 - - 0 0 - 0.243 0.221 0.243 - - 0 - 0.00%
2005-06-03 0 0.110 0.100 0.110 - - 0 0 - 0.243 0.221 0.243 - - 0 - 0.00%
2005-06-02 0 0.110 0.105 0.110 - - 0 0 - 0.243 0.232 0.243 - - 0 - -2.65%
2005-06-01 0 0.113 0.112 0.113 0.114 0.114 200,000 22,800 0.1140 0.249 0.247 0.249 0.252 0.252 90,597 0.2517 7.62%
2005-05-31 0 0.105 0.105 0.110 0.105 0.110 300,000 32,850 0.1095 0.232 0.232 0.243 0.232 0.243 135,896 0.2417 -8.70%
2005-05-30 0 0.115 0.115 0.125 0.115 0.115 80,000 9,200 0.1150 0.254 0.254 0.276 0.254 0.254 36,239 0.2539 -10.16%
2005-05-27 0 0.128 0.120 0.128 - - 0 0 - 0.283 0.265 0.283 - - 0 - -1.54%
2005-05-26 0 0.130 0.100 0.130 - - 0 0 - 0.287 0.221 0.287 - - 0 - -4.41%
2005-05-25 0 0.136 - 0.138 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2005-05-24 0 0.136 0.136 0.138 - - 0 0 - 0.300 0.300 0.305 - - 0 - 3.82%
2005-05-23 0 0.131 - 0.139 - - 0 0 - 0.289 - 0.307 - - 0 - 0.00%
2005-05-20 0 0.131 0.131 0.133 - - 0 0 - 0.289 0.289 0.294 - - 0 - 6.50%
2005-05-19 0 0.123 0.123 0.125 0.115 0.122 410,000 48,990 0.1195 0.272 0.272 0.276 0.254 0.269 185,724 0.2638 -5.38%
2005-05-18 0 0.130 - 0.135 - - 0 0 - 0.287 - 0.298 - - 0 - 0.00%
2005-05-17 0 0.130 0.130 0.132 - - 0 0 - 0.287 0.287 0.291 - - 0 - 6.56%
2005-05-13 0 0.122 0.122 0.125 0.122 0.122 10,000 1,220 0.1220 0.269 0.269 0.276 0.269 0.269 4,530 0.2693 5.17%
2005-05-12 0 0.116 0.116 - - - 0 0 - 0.256 0.256 - - - 0 - 4.50%
2005-05-11 0 0.111 0.105 - - - 0 0 - 0.245 0.232 - - - 0 - 0.00%
2005-05-10 0 0.111 0.105 0.120 - - 0 0 - 0.245 0.232 0.265 - - 0 - 0.00%
2005-05-09 0 0.111 0.111 - 0.103 0.103 130,000 13,390 0.1030 0.245 0.245 - 0.227 0.227 58,888 0.2274 0.91%
2005-05-06 0 0.110 0.103 0.110 - - 0 0 - 0.243 0.227 0.243 - - 0 - 0.00%
2005-05-05 0 0.110 - 0.120 0.110 0.110 220,000 24,200 0.1100 0.243 - 0.265 0.243 0.243 99,657 0.2428 0.00%
2005-05-04 0 0.110 0.110 0.122 0.110 0.110 180,000 19,800 0.1100 0.243 0.243 0.269 0.243 0.243 81,537 0.2428 -1.79%
2005-05-03 0 0.112 - 0.130 0.112 0.120 126,000 14,272 0.1133 0.247 - 0.287 0.247 0.265 57,076 0.2501 -6.67%
2005-04-29 0 0.120 0.115 0.120 0.120 0.120 300,000 36,000 0.1200 0.265 0.254 0.265 0.265 0.265 135,896 0.2649 0.00%
2005-04-28 0 0.120 - 0.137 - - 0 0 - 0.265 - 0.302 - - 0 - 0.00%
2005-04-27 0 0.120 0.106 - 0.120 0.120 100,000 12,000 0.1200 0.265 0.234 - 0.265 0.265 45,299 0.2649 5.26%
2005-04-26 0 0.114 0.114 - - - 0 0 - 0.252 0.252 - - - 0 - 7.55%
2005-04-25 0 0.106 0.098 - - - 0 0 - 0.234 0.216 - - - 0 - 0.00%
2005-04-22 0 0.106 0.116 - - - 0 0 - 0.234 0.256 - - - 0 - 0.00%
2005-04-21 0 0.106 0.116 0.122 0.106 0.116 116,000 13,356 0.1151 0.234 0.256 0.269 0.234 0.256 52,546 0.2542 -7.02%
2005-04-20 0 0.114 0.114 0.116 0.104 0.104 83,999 8,708 0.1037 0.252 0.252 0.256 0.230 0.230 38,050 0.2289 1.79%
2005-04-19 0 0.112 0.112 0.115 - - 0 0 - 0.247 0.247 0.254 - - 0 - 3.70%
2005-04-18 0 0.108 0.108 0.116 0.101 0.103 300,000 30,536 0.1018 0.238 0.238 0.256 0.223 0.227 135,896 0.2247 -1.82%
2005-04-15 0 0.110 0.110 0.117 0.107 0.110 150,000 16,140 0.1076 0.243 0.243 0.258 0.236 0.243 67,948 0.2375 -4.35%
2005-04-14 0 0.115 0.111 0.118 - - 0 0 - 0.254 0.245 0.260 - - 0 - 0.00%
2005-04-13 0 0.115 0.107 0.115 0.115 0.120 590,000 68,540 0.1162 0.254 0.236 0.254 0.254 0.265 267,261 0.2565 -5.74%
2005-04-12 0 0.122 0.121 0.123 0.122 0.130 490,000 60,400 0.1233 0.269 0.267 0.272 0.269 0.287 221,963 0.2721 -4.69%
2005-04-11 0 0.128 0.128 0.135 0.109 0.195 3,624,000 526,218 0.1452 0.283 0.283 0.298 0.241 0.430 1,641,619 0.3205 18.52%
2005-04-08 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2005-02-07 0 0.108 0.108 0.118 - - 0 0 - 0.238 0.238 0.260 - - 0 - 30.12%
2005-02-04 0 0.083 0.070 0.091 0.072 0.083 292,000 22,738 0.0779 0.183 0.155 0.201 0.159 0.183 132,272 0.1719 -7.78%
2005-02-03 0 0.090 0.090 0.102 0.084 0.084 700,000 58,800 0.0840 0.199 0.199 0.225 0.185 0.185 317,090 0.1854 11.11%
2005-02-02 0 0.081 0.081 0.083 0.066 0.077 300,000 21,590 0.0720 0.179 0.179 0.183 0.146 0.170 135,896 0.1589 22.73%
2005-02-01 0 0.066 0.064 0.083 0.066 0.083 2,150,000 168,482 0.0784 0.146 0.141 0.183 0.146 0.183 973,919 0.1730 -17.50%
2005-01-31 0 0.080 0.076 0.080 0.080 0.080 250,000 20,000 0.0800 0.177 0.168 0.177 0.177 0.177 113,246 0.1766 0.00%
2005-01-28 0 0.080 0.075 0.080 0.079 0.080 200,000 15,994 0.0800 0.177 0.166 0.177 0.174 0.177 90,597 0.1765 1.27%
2005-01-27 0 0.079 - 0.079 0.079 0.079 250,000 19,750 0.0790 0.174 - 0.174 0.174 0.174 113,246 0.1744 0.00%
2005-01-26 0 0.079 - 0.079 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2005-01-25 0 0.079 - 0.079 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2005-01-24 0 0.079 - 0.079 - - 30,000 2,370 0.0790 0.174 - 0.174 - - 13,590 0.1744 0.00%
2005-01-21 0 0.079 0.069 0.079 - - 0 0 - 0.174 0.152 0.174 - - 0 - 0.00%
2005-01-20 0 0.079 - 0.079 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2005-01-19 0 0.079 - 0.079 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2005-01-18 0 0.079 - 0.079 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2005-01-17 0 0.079 - 0.079 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2005-01-14 0 0.079 - 0.079 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2005-01-13 0 0.079 - 0.080 - - 0 0 - 0.174 - 0.177 - - 0 - 0.00%
2005-01-12 0 0.079 - 0.080 - - 0 0 - 0.174 - 0.177 - - 0 - 0.00%
2005-01-11 0 0.079 - 0.080 - - 0 0 - 0.174 - 0.177 - - 0 - 0.00%
2005-01-10 0 0.079 - 0.080 - - 0 0 - 0.174 - 0.177 - - 0 - 0.00%
2005-01-07 0 0.079 - 0.080 - - 0 0 - 0.174 - 0.177 - - 0 - 0.00%
2005-01-06 0 0.079 - 0.082 - - 0 0 - 0.174 - 0.181 - - 0 - 0.00%
2005-01-05 0 0.079 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2005-01-04 0 0.079 0.079 - - - 280,000 21,000 0.0750 0.174 0.174 - - - 126,836 0.1656 5.33%
2005-01-03 0 0.075 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2004-12-31 0 0.075 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2004-12-30 0 0.075 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2004-12-29 0 0.075 - 0.075 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2004-12-28 0 0.075 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2004-12-24 0 0.075 0.075 - - - 0 0 - 0.166 0.166 - - - 0 - 7.14%
2004-12-23 0 0.070 0.070 0.083 - - 0 0 - 0.155 0.155 0.183 - - 0 - 4.48%
2004-12-22 0 0.067 0.065 - 0.067 0.067 60,000 4,020 0.0670 0.148 0.143 - 0.148 0.148 27,179 0.1479 11.67%
2004-12-21 0 0.060 - 0.060 0.060 0.060 16,000 960 0.0600 0.132 - 0.132 0.132 0.132 7,248 0.1325 0.00%
2004-12-20 0 0.060 0.060 0.075 - - 0 0 - 0.132 0.132 0.166 - - 0 - 0.00%
2004-12-17 0 0.060 0.052 0.075 - - 0 0 - 0.132 0.115 0.166 - - 0 - 0.00%
2004-12-16 0 0.060 - 0.075 - - 0 0 - 0.132 - 0.166 - - 0 - 0.00%
2004-12-15 0 0.060 - 0.075 - - 0 0 - 0.132 - 0.166 - - 0 - 0.00%
2004-12-14 0 0.060 0.041 0.075 - - 0 0 - 0.132 0.091 0.166 - - 0 - 0.00%
2004-12-13 0 0.060 0.041 0.075 - - 0 0 - 0.132 0.091 0.166 - - 0 - 0.00%
2004-12-10 0 0.060 0.060 - 0.045 0.045 50,000 2,250 0.0450 0.132 0.132 - 0.099 0.099 22,649 0.0993 -10.45%
2004-12-09 0 0.067 0.046 - - - 0 0 - 0.148 0.102 - - - 0 - 0.00%
2004-12-08 0 0.067 0.046 - - - 0 0 - 0.148 0.102 - - - 0 - 0.00%
2004-12-07 0 0.067 0.059 0.067 - - 0 0 - 0.148 0.130 0.148 - - 0 - 0.00%
2004-12-06 0 0.067 0.046 0.070 - - 0 0 - 0.148 0.102 0.155 - - 0 - 0.00%
2004-12-03 0 0.067 0.047 0.077 - - 0 0 - 0.148 0.104 0.170 - - 0 - 0.00%
2004-12-02 0 0.067 0.050 0.077 - - 0 0 - 0.148 0.110 0.170 - - 0 - 0.00%
2004-12-01 0 0.067 0.050 0.077 - - 70,000 4,800 0.0686 0.148 0.110 0.170 - - 31,709 0.1514 0.00%
2004-11-30 0 0.067 0.067 - 0.059 0.059 20,000 1,180 0.0590 0.148 0.148 - 0.130 0.130 9,060 0.1302 31.37%
2004-11-29 0 0.051 0.051 - 0.050 0.050 10,000 500 0.0500 0.113 0.113 - 0.110 0.110 4,530 0.1104 -27.14%
2004-11-26 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-25 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-24 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-23 0 0.070 0.051 - - - 0 0 - 0.155 0.113 - - - 0 - 0.00%
2004-11-22 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-19 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-18 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-17 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-16 0 0.070 0.051 - - - 0 0 - 0.155 0.113 - - - 0 - 0.00%
2004-11-15 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-12 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-11 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-10 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-09 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-08 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-05 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-04 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-03 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-02 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-11-01 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-10-29 0 0.070 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-10-28 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-10-27 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-10-26 0 0.070 0.050 0.075 - - 0 0 - 0.155 0.110 0.166 - - 0 - 0.00%
2004-10-25 0 0.070 0.060 - - - 0 0 - 0.155 0.132 - - - 0 - 0.00%
2004-10-21 0 0.070 0.060 - - - 0 0 - 0.155 0.132 - - - 0 - 0.00%
2004-10-20 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-10-19 0 0.070 0.050 - - - 0 0 - 0.155 0.110 - - - 0 - 0.00%
2004-10-18 0 0.070 0.050 0.075 - - 0 0 - 0.155 0.110 0.166 - - 0 - 0.00%
2004-10-15 0 0.070 0.050 0.075 - - 0 0 - 0.155 0.110 0.166 - - 0 - 0.00%
2004-10-14 0 0.070 0.050 0.075 0.070 0.070 140,000 9,800 0.0700 0.155 0.110 0.166 0.155 0.155 63,418 0.1545 0.00%
2004-10-13 0 0.070 0.070 0.075 - - 0 0 - 0.155 0.155 0.166 - - 0 - 0.00%
2004-10-12 0 0.070 0.050 - - - 240,000 16,560 0.0690 0.155 0.110 - - - 108,717 0.1523 0.00%
2004-10-11 0 0.070 0.060 - - - 0 0 - 0.155 0.132 - - - 0 - 0.00%
2004-10-08 0 0.070 0.070 0.079 0.070 0.070 64,000 4,480 0.0700 0.155 0.155 0.174 0.155 0.155 28,991 0.1545 0.00%
2004-10-07 0 0.070 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-10-06 0 0.070 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-10-05 0 0.070 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-10-04 0 0.070 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-09-30 0 0.070 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-09-28 0 0.070 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-09-27 0 0.070 0.060 - - - 0 0 - 0.155 0.132 - - - 0 - 0.00%
2004-09-24 0 0.070 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-09-23 0 0.070 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-09-22 0 0.070 0.070 - 0.050 0.050 60,000 3,000 0.0500 0.155 0.155 - 0.110 0.110 27,179 0.1104 -6.67%
2004-09-21 0 0.075 0.050 - - - 0 0 - 0.166 0.110 - - - 0 - 0.00%
2004-09-20 0 0.075 0.051 - - - 0 0 - 0.166 0.113 - - - 0 - 0.00%
2004-09-17 0 0.075 0.050 0.080 - - 0 0 - 0.166 0.110 0.177 - - 0 - 0.00%
2004-09-16 0 0.075 0.050 0.081 - - 0 0 - 0.166 0.110 0.179 - - 0 - 0.00%
2004-09-15 0 0.075 - 0.081 - - 0 0 - 0.166 - 0.179 - - 0 - 0.00%
2004-09-14 0 0.075 - 0.081 - - 0 0 - 0.166 - 0.179 - - 0 - 0.00%
2004-09-13 0 0.075 0.050 0.081 - - 0 0 - 0.166 0.110 0.179 - - 0 - 0.00%
2004-09-10 0 0.075 0.050 0.081 - - 0 0 - 0.166 0.110 0.179 - - 0 - 0.00%
2004-09-09 0 0.075 0.050 0.082 - - 0 0 - 0.166 0.110 0.181 - - 0 - 0.00%
2004-09-08 0 0.075 - 0.082 - - 0 0 - 0.166 - 0.181 - - 0 - 0.00%
2004-09-07 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-09-06 0 0.075 - 0.082 - - 0 0 - 0.166 - 0.181 - - 0 - 0.00%
2004-09-03 0 0.075 0.051 0.082 - - 0 0 - 0.166 0.113 0.181 - - 0 - 0.00%
2004-09-02 0 0.075 0.050 0.082 - - 0 0 - 0.166 0.110 0.181 - - 0 - 0.00%
2004-09-01 0 0.075 0.065 0.082 - - 0 0 - 0.166 0.143 0.181 - - 0 - 0.00%
2004-08-31 0 0.075 0.050 0.080 - - 0 0 - 0.166 0.110 0.177 - - 0 - 0.00%
2004-08-30 0 0.075 - 0.075 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2004-08-27 0 0.075 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2004-08-26 0 0.075 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2004-08-25 0 0.075 - 0.075 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2004-08-24 0 0.075 0.065 0.080 - - 0 0 - 0.166 0.143 0.177 - - 0 - 0.00%
2004-08-23 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-08-20 0 0.075 0.069 0.080 - - 100,000 6,900 0.0690 0.166 0.152 0.177 - - 45,299 0.1523 0.00%
2004-08-19 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-08-18 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-08-17 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-08-16 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-08-13 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-08-12 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-08-11 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-08-10 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-08-09 0 0.075 0.065 0.080 - - 0 0 - 0.166 0.143 0.177 - - 0 - 0.00%
2004-08-06 0 0.075 - 0.080 - - 0 0 - 0.166 - 0.177 - - 0 - 0.00%
2004-08-05 0 0.075 - 0.079 - - 0 0 - 0.166 - 0.174 - - 0 - 0.00%
2004-08-04 0 0.075 - 0.079 - - 0 0 - 0.166 - 0.174 - - 0 - 0.00%
2004-08-03 0 0.075 - 0.079 - - 0 0 - 0.166 - 0.174 - - 0 - 0.00%
2004-08-02 0 0.075 - 0.079 - - 0 0 - 0.166 - 0.174 - - 0 - 0.00%
2004-07-30 0 0.075 0.077 0.078 0.072 0.075 200,000 14,700 0.0735 0.166 0.170 0.172 0.159 0.166 90,597 0.1623 10.29%
2004-07-29 0 0.068 0.065 0.072 - - 0 0 - 0.150 0.143 0.159 - - 0 - 0.00%
2004-07-28 0 0.068 0.065 - 0.068 0.068 236,000 16,048 0.0680 0.150 0.143 - 0.150 0.150 106,905 0.1501 -4.23%
2004-07-27 0 0.071 0.065 0.079 - - 0 0 - 0.157 0.143 0.174 - - 0 - 0.00%
2004-07-26 0 0.071 0.065 - - - 0 0 - 0.157 0.143 - - - 0 - 0.00%
2004-07-23 0 0.071 0.065 - - - 0 0 - 0.157 0.143 - - - 0 - 0.00%
2004-07-22 0 0.071 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2004-07-21 0 0.071 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2004-07-20 0 0.071 - 0.079 - - 0 0 - 0.157 - 0.174 - - 0 - 0.00%
2004-07-19 0 0.071 0.071 0.075 - - 0 0 - 0.157 0.157 0.166 - - 0 - 9.23%
2004-07-16 0 0.065 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2004-07-15 0 0.065 0.060 0.070 0.065 0.065 440,000 28,600 0.0650 0.143 0.132 0.155 0.143 0.143 199,314 0.1435 -7.14%
2004-07-14 0 0.070 - 0.070 - - 0 0 - 0.155 - 0.155 - - 0 - -10.26%
2004-07-13 0 0.078 - 0.083 - - 0 0 - 0.172 - 0.183 - - 0 - 0.00%
2004-07-12 0 0.078 0.038 0.083 0.078 0.083 360,000 28,480 0.0791 0.172 0.084 0.183 0.172 0.183 163,075 0.1746 -6.02%
2004-07-09 0 0.083 0.075 0.083 0.080 0.083 928,000 75,824 0.0817 0.183 0.166 0.183 0.177 0.183 420,370 0.1804 -2.35%
2004-07-08 0 0.085 0.083 0.089 0.085 0.085 300,000 25,500 0.0850 0.188 0.183 0.196 0.188 0.188 135,896 0.1876 -8.60%
2004-07-07 0 0.093 - 0.093 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2004-07-06 0 0.093 - 0.093 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2004-07-05 0 0.093 - 0.093 - - 0 0 - 0.205 - 0.205 - - 0 - -1.06%
2004-07-02 0 0.094 - 0.094 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2004-06-30 0 0.094 0.094 0.095 0.087 0.087 220,000 19,120 0.0869 0.208 0.208 0.210 0.192 0.192 99,657 0.1919 6.82%
2004-06-29 0 0.088 - 0.094 - - 0 0 - 0.194 - 0.208 - - 0 - 0.00%
2004-06-28 0 0.088 0.088 - - - 0 0 - 0.194 0.194 - - - 0 - 10.00%
2004-06-25 0 0.080 0.080 - 0.080 0.080 30,000 2,400 0.0800 0.177 0.177 - 0.177 0.177 13,590 0.1766 -11.11%
2004-06-24 0 0.090 - 0.090 0.090 0.090 300,000 27,000 0.0900 0.199 - 0.199 0.199 0.199 135,896 0.1987 -5.26%
2004-06-23 0 0.095 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2004-06-21 0 0.095 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2004-06-18 0 0.095 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2004-06-17 0 0.095 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2004-06-16 0 0.095 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2004-06-15 0 0.095 - 0.095 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2004-06-14 0 0.095 - 0.095 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2004-06-11 0 0.095 - 0.095 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2004-06-10 0 0.095 - 0.100 - - 0 0 - 0.210 - 0.221 - - 0 - 0.00%
2004-06-09 0 0.095 0.090 0.100 0.095 0.095 290,000 27,550 0.0950 0.210 0.199 0.221 0.210 0.210 131,366 0.2097 -9.52%
2004-06-08 0 0.105 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2004-06-07 0 0.105 0.101 0.110 0.105 0.105 20,000 2,100 0.1050 0.232 0.223 0.243 0.232 0.232 9,060 0.2318 -4.55%
2004-06-04 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - -4.35%
2004-06-03 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2004-06-02 0 0.115 - 0.118 - - 0 0 - 0.254 - 0.260 - - 0 - 0.00%
2004-06-01 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - -11.54%
2004-05-31 0 0.130 0.130 - 0.104 0.104 80,000 8,320 0.1040 0.287 0.287 - 0.230 0.230 36,239 0.2296 30.00%
2004-05-28 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2004-05-27 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2004-05-25 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2004-05-24 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2004-05-21 0 0.100 - 0.108 - - 0 0 - 0.221 - 0.238 - - 0 - 0.00%
2004-05-20 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2004-05-19 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2004-05-18 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2004-05-17 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2004-05-14 0 0.100 - 0.100 0.100 0.100 688,000 68,800 0.1000 0.221 - 0.221 0.221 0.221 311,654 0.2208 -22.48%
2004-05-13 0 0.129 - 0.129 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2004-05-12 0 0.129 - 0.129 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2004-05-11 0 0.129 - 0.129 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2004-05-10 0 0.129 - 0.129 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2004-05-07 0 0.129 - 0.129 - - 0 0 - 0.285 - 0.285 - - 0 - -0.77%
2004-05-06 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2004-05-05 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2004-05-04 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2004-05-03 0 0.130 - 0.130 0.130 0.130 20,000 2,600 0.1300 0.287 - 0.287 0.287 0.287 9,060 0.2870 0.00%
2004-04-30 0 0.130 0.130 - - - 0 0 - 0.287 0.287 - - - 0 - 62.50%
2004-04-29 0 0.080 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-04-28 0 0.080 - 0.083 - - 0 0 - 0.177 - 0.183 - - 0 - 0.00%
2004-04-27 0 0.080 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-04-26 0 0.080 - 0.086 - - 0 0 - 0.177 - 0.190 - - 0 - 0.00%
2004-04-23 0 0.080 - 0.084 - - 0 0 - 0.177 - 0.185 - - 0 - 0.00%
2004-04-22 0 0.080 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2004-04-21 0 0.080 - 0.084 - - 0 0 - 0.177 - 0.185 - - 0 - 0.00%
2004-04-20 0 0.080 - 0.086 - - 0 0 - 0.177 - 0.190 - - 0 - 0.00%
2004-04-19 0 0.080 - 0.086 - - 0 0 - 0.177 - 0.190 - - 0 - 0.00%
2004-04-16 0 0.080 - 0.086 - - 0 0 - 0.177 - 0.190 - - 0 - 0.00%
2004-04-15 0 0.080 - 0.086 - - 0 0 - 0.177 - 0.190 - - 0 - 0.00%
2004-04-14 0 0.080 - 0.083 - - 0 0 - 0.177 - 0.183 - - 0 - 0.00%
2004-04-13 0 0.080 - 0.086 - - 0 0 - 0.177 - 0.190 - - 0 - 0.00%
2004-04-08 0 0.080 - 0.085 - - 0 0 - 0.177 - 0.188 - - 0 - 0.00%
2004-04-07 0 0.080 - 0.086 - - 0 0 - 0.177 - 0.190 - - 0 - 0.00%
2004-04-06 0 0.080 - 0.086 - - 0 0 - 0.177 - 0.190 - - 0 - 0.00%
2004-04-02 0 0.080 - 0.086 - - 0 0 - 0.177 - 0.190 - - 0 - 0.00%
2004-04-01 0 0.080 0.049 0.086 - - 0 0 - 0.177 0.108 0.190 - - 0 - 0.00%
2004-03-31 0 0.080 - 0.080 - - 0 0 - 0.177 - 0.177 - - 0 - -5.88%
2004-03-30 0 0.085 - 0.090 - - 0 0 - 0.188 - 0.199 - - 0 - 0.00%
2004-03-29 0 0.085 - 0.085 - - 0 0 - 0.188 - 0.188 - - 0 - -1.16%
2004-03-26 0 0.086 - 0.089 - - 0 0 - 0.190 - 0.196 - - 0 - 0.00%
2004-03-25 0 0.086 - 0.090 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2004-03-24 0 0.086 0.042 0.094 - - 0 0 - 0.190 0.093 0.208 - - 0 - 0.00%
2004-03-23 0 0.086 - 0.094 - - 0 0 - 0.190 - 0.208 - - 0 - 0.00%
2004-03-22 0 0.086 0.041 0.090 - - 0 0 - 0.190 0.091 0.199 - - 0 - 0.00%
2004-03-19 0 0.086 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-03-18 0 0.086 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-03-17 0 0.086 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-03-16 0 0.086 - 0.090 - - 0 0 - 0.190 - 0.199 - - 0 - 0.00%
2004-03-15 0 0.086 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-03-12 0 0.086 - 0.086 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2004-03-11 0 0.086 0.052 0.090 - - 0 0 - 0.190 0.115 0.199 - - 0 - 0.00%
2004-03-10 0 0.086 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-03-09 0 0.086 - 0.094 - - 0 0 - 0.190 - 0.208 - - 0 - 0.00%
2004-03-08 0 0.086 - 0.094 - - 0 0 - 0.190 - 0.208 - - 0 - 0.00%
2004-03-05 0 0.086 - 0.094 - - 0 0 - 0.190 - 0.208 - - 0 - 0.00%
2004-03-04 0 0.086 - 0.094 - - 0 0 - 0.190 - 0.208 - - 0 - 0.00%
2004-03-03 0 0.086 - 0.094 - - 0 0 - 0.190 - 0.208 - - 0 - 0.00%
2004-03-02 0 0.086 0.061 0.094 - - 0 0 - 0.190 0.135 0.208 - - 0 - 0.00%
2004-03-01 0 0.086 - 0.094 - - 0 0 - 0.190 - 0.208 - - 0 - 0.00%
2004-02-27 0 0.086 - 0.094 - - 0 0 - 0.190 - 0.208 - - 0 - 0.00%
2004-02-26 0 0.086 0.086 - 0.072 0.072 30,000 2,160 0.0720 0.190 0.190 - 0.159 0.159 13,590 0.1589 7.50%
2004-02-25 0 0.080 0.063 - - - 0 0 - 0.177 0.139 - - - 0 - 0.00%
2004-02-24 0 0.080 0.061 - 0.080 0.080 50,000 4,000 0.0800 0.177 0.135 - 0.177 0.177 22,649 0.1766 -11.11%
2004-02-23 0 0.090 0.060 - - - 0 0 - 0.199 0.132 - - - 0 - 0.00%
2004-02-20 0 0.090 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2004-02-19 0 0.090 0.090 0.100 0.090 0.100 300,000 29,500 0.0983 0.199 0.199 0.221 0.199 0.221 135,896 0.2171 -4.26%
2004-02-18 0 0.094 0.070 0.100 - - 0 0 - 0.208 0.155 0.221 - - 0 - 0.00%
2004-02-17 0 0.094 - 0.100 - - 0 0 - 0.208 - 0.221 - - 0 - 0.00%
2004-02-16 0 0.094 0.070 0.100 - - 0 0 - 0.208 0.155 0.221 - - 0 - 0.00%
2004-02-13 0 0.094 - 0.100 - - 0 0 - 0.208 - 0.221 - - 0 - 0.00%
2004-02-12 0 0.094 0.070 0.100 - - 0 0 - 0.208 0.155 0.221 - - 0 - 0.00%
2004-02-11 0 0.094 0.061 0.100 - - 0 0 - 0.208 0.135 0.221 - - 0 - 0.00%
2004-02-10 0 0.094 0.061 0.100 - - 0 0 - 0.208 0.135 0.221 - - 0 - 0.00%
2004-02-09 0 0.094 0.050 0.100 - - 0 0 - 0.208 0.110 0.221 - - 0 - 0.00%
2004-02-06 0 0.094 0.060 0.100 - - 0 0 - 0.208 0.132 0.221 - - 0 - 0.00%
2004-02-05 0 0.094 0.060 0.100 - - 1,600 150 0.0938 0.208 0.132 0.221 - - 725 0.2070 0.00%
2004-02-04 0 0.094 - 0.100 - - 0 0 - 0.208 - 0.221 - - 0 - 0.00%
2004-02-03 0 0.094 0.060 0.100 - - 0 0 - 0.208 0.132 0.221 - - 0 - 0.00%
2004-02-02 0 0.094 0.051 0.100 - - 0 0 - 0.208 0.113 0.221 - - 0 - 0.00%
2004-01-30 0 0.094 - 0.094 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2004-01-29 0 0.094 0.094 0.100 0.086 0.086 130,000 11,180 0.0860 0.208 0.208 0.221 0.190 0.190 58,888 0.1899 9.30%
2004-01-28 0 0.086 - 0.086 - - 0 0 - 0.190 - 0.190 - - 0 - -4.44%
2004-01-27 0 0.090 0.077 0.090 - - 0 0 - 0.199 0.170 0.199 - - 0 - -5.26%
2004-01-26 0 0.095 0.075 0.095 - - 0 0 - 0.210 0.166 0.210 - - 0 - -5.00%
2004-01-21 0 0.100 0.050 0.100 - - 0 0 - 0.221 0.110 0.221 - - 0 - 0.00%
2004-01-20 0 0.100 0.060 0.100 - - 0 0 - 0.221 0.132 0.221 - - 0 - 0.00%
2004-01-19 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2004-01-16 0 0.100 0.072 0.100 0.072 0.100 24,000 1,784 0.0743 0.221 0.159 0.221 0.159 0.221 10,872 0.1641 0.00%
2004-01-15 0 0.100 - 0.104 - - 0 0 - 0.221 - 0.230 - - 0 - 0.00%
2004-01-14 0 0.100 0.100 0.103 0.100 0.100 320,000 32,000 0.1000 0.221 0.221 0.227 0.221 0.221 144,955 0.2208 0.00%
2004-01-13 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2004-01-12 0 0.100 0.100 0.111 0.100 0.100 20,000 2,000 0.1000 0.221 0.221 0.245 0.221 0.221 9,060 0.2208 -2.91%
2004-01-09 0 0.103 0.070 0.103 0.090 0.103 250,000 22,786 0.0911 0.227 0.155 0.227 0.199 0.227 113,246 0.2012 15.73%
2004-01-08 0 0.089 0.050 0.089 - - 0 0 - 0.196 0.110 0.196 - - 0 - -1.11%
2004-01-07 0 0.090 0.045 0.090 - - 0 0 - 0.199 0.099 0.199 - - 0 - 0.00%
2004-01-06 0 0.090 0.040 0.090 - - 0 0 - 0.199 0.088 0.199 - - 0 - 0.00%
2004-01-05 0 0.090 0.040 0.090 - - 0 0 - 0.199 0.088 0.199 - - 0 - 0.00%
2004-01-02 0 0.090 0.051 0.092 - - 0 0 - 0.199 0.113 0.203 - - 0 - 0.00%
2003-12-31 0 0.090 0.040 0.092 - - 0 0 - 0.199 0.088 0.203 - - 0 - 0.00%
2003-12-30 0 0.090 0.040 0.090 - - 0 0 - 0.199 0.088 0.199 - - 0 - 0.00%
2003-12-29 0 0.090 0.040 0.092 - - 0 0 - 0.199 0.088 0.203 - - 0 - 0.00%
2003-12-24 0 0.090 0.040 0.092 - - 0 0 - 0.199 0.088 0.203 - - 0 - 0.00%
2003-12-23 0 0.090 0.040 0.092 - - 0 0 - 0.199 0.088 0.203 - - 0 - 0.00%
2003-12-22 0 0.090 0.040 0.092 - - 0 0 - 0.199 0.088 0.203 - - 0 - 0.00%
2003-12-19 0 0.090 0.050 0.090 - - 0 0 - 0.199 0.110 0.199 - - 0 - 0.00%
2003-12-18 0 0.090 0.045 0.090 - - 0 0 - 0.199 0.099 0.199 - - 0 - -2.17%
2003-12-17 0 0.092 - 0.092 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
2003-12-16 0 0.092 - 0.092 0.075 0.092 388,000 30,834 0.0795 0.203 - 0.203 0.166 0.203 175,758 0.1754 15.00%
2003-12-15 0 0.080 0.080 0.092 0.080 0.080 236,000 18,880 0.0800 0.177 0.177 0.203 0.177 0.177 106,905 0.1766 -5.88%
2003-12-12 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-12-11 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-12-10 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-12-09 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-12-08 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-12-05 0 0.085 0.054 0.092 - - 0 0 - 0.188 0.119 0.203 - - 0 - 0.00%
2003-12-04 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-12-03 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-12-02 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-12-01 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-11-28 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-11-27 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-11-26 0 0.085 - 0.090 - - 0 0 - 0.188 - 0.199 - - 0 - 0.00%
2003-11-25 0 0.085 - 0.090 - - 0 0 - 0.188 - 0.199 - - 0 - 0.00%
2003-11-24 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-21 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-11-20 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-19 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-18 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-17 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-14 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-13 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-12 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-11 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-10 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-07 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-06 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-05 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-04 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-11-03 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-10-31 0 0.085 - 0.093 - - 0 0 - 0.188 - 0.205 - - 0 - 0.00%
2003-10-30 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-10-29 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-10-28 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-10-27 0 0.085 - 0.092 - - 0 0 - 0.188 - 0.203 - - 0 - 0.00%
2003-10-24 0 0.085 - 0.100 - - 0 0 - 0.188 - 0.221 - - 0 - 0.00%
2003-10-23 0 0.085 - 0.100 - - 0 0 - 0.188 - 0.221 - - 0 - 0.00%
2003-10-22 0 0.085 0.061 0.100 - - 0 0 - 0.188 0.135 0.221 - - 0 - 0.00%
2003-10-21 0 0.085 - 0.100 - - 0 0 - 0.188 - 0.221 - - 0 - 0.00%
2003-10-20 0 0.085 - 0.100 - - 0 0 - 0.188 - 0.221 - - 0 - 0.00%
2003-10-17 0 0.085 - 0.094 - - 0 0 - 0.188 - 0.208 - - 0 - 0.00%
2003-10-16 0 0.085 - 0.100 - - 0 0 - 0.188 - 0.221 - - 0 - 0.00%
2003-10-15 0 0.085 - 0.085 0.085 0.085 4,000 340 0.0850 0.188 - 0.188 0.188 0.188 1,812 0.1876 16.44%
2003-10-14 0 0.073 0.073 0.094 - - 0 0 - 0.161 0.161 0.208 - - 0 - 32.73%
2003-10-13 0 0.055 0.055 0.069 0.051 0.052 200,000 10,300 0.0515 0.121 0.121 0.152 0.113 0.115 90,597 0.1137 3.77%
2003-10-10 0 0.053 0.053 0.095 - - 0 0 - 0.117 0.117 0.210 - - 0 - 6.00%
2003-10-09 0 0.050 0.050 0.108 0.050 0.050 40,000 2,000 0.0500 0.110 0.110 0.238 0.110 0.110 18,119 0.1104 -50.00%
2003-10-08 0 0.100 - 0.108 - - 0 0 - 0.221 - 0.238 - - 0 - 0.00%
2003-10-07 0 0.100 0.051 0.107 - - 0 0 - 0.221 0.113 0.236 - - 0 - 0.00%
2003-10-06 0 0.100 0.050 0.108 - - 0 0 - 0.221 0.110 0.238 - - 0 - 0.00%
2003-10-03 0 0.100 0.041 - - - 0 0 - 0.221 0.091 - - - 0 - 0.00%
2003-10-02 0 0.100 0.050 0.108 - - 0 0 - 0.221 0.110 0.238 - - 0 - 0.00%
2003-09-30 0 0.100 - 0.108 - - 0 0 - 0.221 - 0.238 - - 0 - 0.00%
2003-09-29 0 0.100 0.056 0.108 - - 0 0 - 0.221 0.124 0.238 - - 0 - 0.00%
2003-09-26 0 0.100 0.055 0.110 - - 0 0 - 0.221 0.121 0.243 - - 0 - 0.00%
2003-09-25 0 0.100 0.051 0.108 0.100 0.100 508,000 50,800 0.1000 0.221 0.113 0.238 0.221 0.221 230,117 0.2208 0.00%
2003-09-24 0 0.100 0.040 0.100 - - 0 0 - 0.221 0.088 0.221 - - 0 - -9.09%
2003-09-23 0 0.110 0.050 0.110 - - 0 0 - 0.243 0.110 0.243 - - 0 - 0.00%
2003-09-22 0 0.110 0.040 0.110 - - 0 0 - 0.243 0.088 0.243 - - 0 - 0.00%
2003-09-19 0 0.110 0.040 0.110 - - 0 0 - 0.243 0.088 0.243 - - 0 - 0.00%
2003-09-18 0 0.110 0.040 0.115 - - 0 0 - 0.243 0.088 0.254 - - 0 - 0.00%
2003-09-17 0 0.110 0.041 0.118 - - 0 0 - 0.243 0.091 0.260 - - 0 - 0.00%
2003-09-16 0 0.110 0.040 0.120 - - 0 0 - 0.243 0.088 0.265 - - 0 - 0.00%
2003-09-15 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2003-09-11 0 0.110 - 0.110 0.110 0.110 202,000 22,220 0.1100 0.243 - 0.243 0.243 0.243 91,503 0.2428 0.92%
2003-09-10 0 0.109 - 0.109 0.107 0.120 420,000 46,888 0.1116 0.241 - 0.241 0.236 0.265 190,254 0.2464 0.00%
2003-09-09 0 0.109 - 0.110 0.109 0.135 496,000 56,550 0.1140 0.241 - 0.243 0.241 0.298 224,681 0.2517 -0.91%
2003-09-08 0 0.110 0.110 0.112 0.100 0.130 1,534,000 184,290 0.1201 0.243 0.243 0.247 0.221 0.287 694,880 0.2652 0.00%
2003-09-05 0 0.110 0.095 0.110 0.078 0.110 374,000 32,556 0.0870 0.243 0.210 0.243 0.172 0.243 169,417 0.1922 61.76%
2003-09-04 0 0.068 0.060 - - - 0 0 - 0.150 0.132 - - - 0 - 0.00%
2003-09-03 0 0.068 0.051 0.076 - - 0 0 - 0.150 0.113 0.168 - - 0 - 0.00%
2003-09-02 0 0.068 - 0.076 - - 0 0 - 0.150 - 0.168 - - 0 - 0.00%
2003-09-01 0 0.068 - 0.076 - - 100,000 7,600 0.0760 0.150 - 0.168 - - 45,299 0.1678 0.00%
2003-08-29 0 0.068 0.064 - 0.064 0.074 602,000 39,156 0.0650 0.150 0.141 - 0.141 0.163 272,697 0.1436 -8.11%
2003-08-28 0 0.074 0.050 0.074 0.040 0.074 220,000 11,666 0.0530 0.163 0.110 0.163 0.088 0.163 99,657 0.1171 2.78%
2003-08-27 0 0.072 0.040 0.075 - - 0 0 - 0.159 0.088 0.166 - - 0 - 0.00%
2003-08-26 0 0.072 0.040 0.072 - - 0 0 - 0.159 0.088 0.159 - - 0 - 0.00%
2003-08-25 0 0.072 0.040 0.079 - - 0 0 - 0.159 0.088 0.174 - - 0 - 0.00%
2003-08-22 0 0.072 0.045 0.079 - - 0 0 - 0.159 0.099 0.174 - - 0 - 0.00%
2003-08-21 0 0.072 - 0.079 - - 0 0 - 0.159 - 0.174 - - 0 - 0.00%
2003-08-20 0 0.072 - 0.080 - - 0 0 - 0.159 - 0.177 - - 0 - 0.00%
2003-08-19 0 0.072 0.041 0.079 - - 0 0 - 0.159 0.091 0.174 - - 0 - 0.00%
2003-08-18 0 0.072 0.041 0.079 - - 0 0 - 0.159 0.091 0.174 - - 0 - 0.00%
2003-08-15 0 0.072 - 0.079 - - 0 0 - 0.159 - 0.174 - - 0 - 0.00%
2003-08-14 0 0.072 - 0.079 0.072 0.072 300,000 21,600 0.0720 0.159 - 0.174 0.159 0.159 135,896 0.1589 1.41%
2003-08-13 0 0.071 - 0.079 - - 0 0 - 0.157 - 0.174 - - 0 - 0.00%
2003-08-12 0 0.071 - 0.079 - - 0 0 - 0.157 - 0.174 - - 0 - 0.00%
2003-08-11 0 0.071 0.055 0.071 0.066 0.071 710,000 48,530 0.0684 0.157 0.121 0.157 0.146 0.157 321,620 0.1509 22.41%
2003-08-08 0 0.058 0.052 0.066 - - 0 0 - 0.128 0.115 0.146 - - 0 - 0.00%
2003-08-07 0 0.058 0.052 0.063 - - 0 0 - 0.128 0.115 0.139 - - 0 - 0.00%
2003-08-06 0 0.058 0.058 0.062 0.058 0.058 40,000 2,320 0.0580 0.128 0.128 0.137 0.128 0.128 18,119 0.1280 16.00%
2003-08-05 0 0.050 0.046 - - - 0 0 - 0.110 0.102 - - - 0 - 0.00%
2003-08-04 0 0.050 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2003-08-01 0 0.050 0.045 0.058 - - 0 0 - 0.110 0.099 0.128 - - 0 - 0.00%
2003-07-31 0 0.050 0.042 0.058 - - 0 0 - 0.110 0.093 0.128 - - 0 - 0.00%
2003-07-30 0 0.050 0.030 - - - 0 0 - 0.110 0.066 - - - 0 - 0.00%
2003-07-29 0 0.050 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2003-07-28 0 0.050 0.042 0.058 - - 0 0 - 0.110 0.093 0.128 - - 0 - 0.00%
2003-07-25 0 0.050 0.030 - - - 0 0 - 0.110 0.066 - - - 0 - 0.00%
2003-07-24 0 0.050 - 0.058 - - 0 0 - 0.110 - 0.128 - - 0 - 0.00%
2003-07-23 0 0.050 0.042 - - - 0 0 - 0.110 0.093 - - - 0 - 0.00%
2003-07-22 0 0.050 0.042 - - - 0 0 - 0.110 0.093 - - - 0 - 0.00%
2003-07-21 0 0.050 0.025 - - - 0 0 - 0.110 0.055 - - - 0 - 0.00%
2003-07-18 0 0.050 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2003-07-17 0 0.050 0.044 - - - 0 0 - 0.110 0.097 - - - 0 - 0.00%
2003-07-16 0 0.050 0.042 0.050 0.050 0.050 150,000 7,500 0.0500 0.110 0.093 0.110 0.110 0.110 67,948 0.1104 0.00%
2003-07-15 0 0.050 0.050 0.060 - - 0 0 - 0.110 0.110 0.132 - - 0 - 0.00%
2003-07-14 0 0.050 0.045 - 0.050 0.055 780,000 40,300 0.0517 0.110 0.099 - 0.110 0.121 353,329 0.1141 -9.09%
2003-07-11 0 0.055 0.020 0.060 - - 0 0 - 0.121 0.044 0.132 - - 0 - 0.00%
2003-07-10 0 0.055 0.020 0.060 - - 0 0 - 0.121 0.044 0.132 - - 0 - 0.00%
2003-07-09 0 0.055 - 0.060 - - 0 0 - 0.121 - 0.132 - - 0 - 0.00%
2003-07-08 0 0.055 - 0.065 - - 0 0 - 0.121 - 0.143 - - 0 - 0.00%
2003-07-07 0 0.055 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2003-07-04 1 0.055 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2003-07-03 1 0.055 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2003-07-02 1 0.055 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2003-06-30 0 0.055 0.055 0.058 0.055 0.058 62,000 3,500 0.0565 0.121 0.121 0.128 0.121 0.128 28,085 0.1246 -24.66%
2003-06-27 0 0.073 0.030 - - - 0 0 - 0.161 0.066 - - - 0 - 0.00%
2003-06-26 0 0.073 0.026 - - - 0 0 - 0.161 0.057 - - - 0 - 0.00%
2003-06-25 0 0.073 0.030 0.073 - - 0 0 - 0.161 0.066 0.161 - - 0 - -2.67%
2003-06-24 0 0.075 0.030 - - - 0 0 - 0.166 0.066 - - - 0 - 0.00%
2003-06-23 0 0.075 0.035 - - - 0 0 - 0.166 0.077 - - - 0 - 0.00%
2003-06-20 0 0.075 0.035 - - - 0 0 - 0.166 0.077 - - - 0 - 0.00%
2003-06-19 0 0.075 0.051 0.075 - - 0 0 - 0.166 0.113 0.166 - - 0 - -1.32%
2003-06-18 0 0.076 0.035 - - - 0 0 - 0.168 0.077 - - - 0 - 0.00%
2003-06-17 0 0.076 0.045 0.076 - - 0 0 - 0.168 0.099 0.168 - - 0 - -3.80%
2003-06-16 0 0.079 0.040 0.079 0.070 0.079 92,000 6,458 0.0702 0.174 0.088 0.174 0.155 0.174 41,675 0.1550 -1.25%
2003-06-13 0 0.080 - 0.080 - - 0 0 - 0.177 - 0.177 - - 0 - -5.88%
2003-06-12 0 0.085 - 0.091 - - 0 0 - 0.188 - 0.201 - - 0 - 0.00%
2003-06-11 0 0.085 0.076 0.085 0.071 0.088 190,000 15,012 0.0790 0.188 0.168 0.188 0.157 0.194 86,067 0.1744 34.92%
2003-06-10 0 0.063 0.058 - 0.063 0.063 100,000 6,300 0.0630 0.139 0.128 - 0.139 0.139 45,299 0.1391 0.00%
2003-06-09 0 0.063 0.058 - - - 0 0 - 0.139 0.128 - - - 0 - 0.00%
2003-06-06 0 0.063 0.063 - 0.062 0.062 120,000 7,440 0.0620 0.139 0.139 - 0.137 0.137 54,358 0.1369 -10.00%
2003-06-05 0 0.070 0.062 - - - 1,150,000 80,500 0.0700 0.155 0.137 - - - 520,933 0.1545 0.00%
2003-06-03 0 0.070 0.062 - - - 0 0 - 0.155 0.137 - - - 0 - 0.00%
2003-06-02 0 0.070 0.050 0.090 0.070 0.070 100,000 7,000 0.0700 0.155 0.110 0.199 0.155 0.155 45,299 0.1545 -25.53%
2003-05-30 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-29 0 0.094 0.040 0.100 - - 0 0 - 0.208 0.088 0.221 - - 0 - 0.00%
2003-05-28 0 0.094 0.037 0.098 - - 0 0 - 0.208 0.082 0.216 - - 0 - 0.00%
2003-05-27 0 0.094 0.038 0.098 - - 0 0 - 0.208 0.084 0.216 - - 0 - 0.00%
2003-05-26 0 0.094 - 0.098 - - 0 0 - 0.208 - 0.216 - - 0 - 0.00%
2003-05-23 0 0.094 0.094 0.098 0.094 0.094 94,000 8,836 0.0940 0.208 0.208 0.216 0.208 0.208 42,581 0.2075 0.00%
2003-05-22 0 0.094 - 0.098 - - 0 0 - 0.208 - 0.216 - - 0 - 0.00%
2003-05-21 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-20 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-19 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-16 0 0.094 - 0.098 - - 0 0 - 0.208 - 0.216 - - 0 - 0.00%
2003-05-15 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-14 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-13 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-12 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-09 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-07 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-06 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-05 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-05-02 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-30 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-29 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-28 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-25 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-24 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-23 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-22 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-17 0 0.094 - 0.102 - - 0 0 - 0.208 - 0.225 - - 0 - 0.00%
2003-04-16 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-15 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-14 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-11 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-10 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-09 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-08 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-07 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-04 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-03 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-02 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-04-01 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-03-31 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-03-28 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-03-27 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-03-26 0 0.094 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-03-25 0 0.094 - 0.094 - - 0 0 - 0.208 - 0.208 - - 0 - -2.08%
2003-03-24 0 0.096 - 0.104 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2003-03-21 0 0.096 - 0.104 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2003-03-20 0 0.096 - 0.104 - - 0 0 - 0.212 - 0.230 - - 0 - 0.00%
2003-03-19 0 0.096 - 0.104 0.096 0.096 550,000 52,800 0.0960 0.212 - 0.230 0.212 0.212 249,142 0.2119 0.00%
2003-03-18 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-03-17 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-03-14 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-03-13 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-03-12 0 0.096 - 0.096 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2003-03-11 0 0.096 - 0.096 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2003-03-10 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-03-07 0 0.096 - 0.096 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2003-03-06 0 0.096 - 0.096 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2003-03-05 0 0.096 - 0.096 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2003-03-04 0 0.096 - 0.096 0.096 0.096 48,000 4,608 0.0960 0.212 - 0.212 0.212 0.212 21,743 0.2119 0.00%
2003-03-03 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-02-28 0 0.096 - 0.096 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2003-02-27 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-02-26 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-02-25 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-02-24 0 0.096 - 0.096 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2003-02-21 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-02-20 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-02-19 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-02-18 0 0.096 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2003-02-17 0 0.096 - 0.096 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2003-02-14 0 0.096 - 0.096 - - 0 0 - 0.212 - 0.212 - - 0 - -1.03%
2003-02-13 0 0.097 - 0.097 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2003-02-12 0 0.097 - 0.097 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2003-02-11 0 0.097 - 0.097 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2003-02-10 0 0.097 - 0.097 - - 0 0 - 0.214 - 0.214 - - 0 - -1.02%
2003-02-07 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-02-06 0 0.098 - 0.098 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2003-02-05 0 0.098 - 0.098 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2003-02-04 0 0.098 - 0.098 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2003-01-30 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-01-29 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-01-28 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-01-27 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-01-24 0 0.098 - 0.098 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2003-01-23 0 0.098 - 0.098 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2003-01-22 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-01-21 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-01-20 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-01-17 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-01-16 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-01-15 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2003-01-14 0 0.098 - 0.098 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2003-01-13 0 0.098 - 0.098 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2003-01-10 0 0.098 - 0.100 - - 0 0 - 0.216 - 0.221 - - 0 - 0.00%
2003-01-09 0 0.098 - 0.098 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2003-01-08 0 0.098 - 0.100 - - 0 0 - 0.216 - 0.221 - - 0 - 0.00%
2003-01-07 0 0.098 - 0.100 - - 0 0 - 0.216 - 0.221 - - 0 - 0.00%
2003-01-06 0 0.098 - 0.100 - - 0 0 - 0.216 - 0.221 - - 0 - 0.00%
2003-01-03 0 0.098 - 0.100 - - 0 0 - 0.216 - 0.221 - - 0 - 0.00%
2003-01-02 0 0.098 - 0.100 - - 0 0 - 0.216 - 0.221 - - 0 - 0.00%
2002-12-31 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-30 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-27 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-24 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-23 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-20 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-19 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-18 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-17 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-16 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-13 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-12 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-11 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-10 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-09 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-06 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-05 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-04 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-03 0 0.098 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2002-12-02 0 0.098 - 0.098 - - 0 0 - 0.216 - 0.216 - - 0 - -2.00%
2002-11-29 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-28 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-27 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-26 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-25 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-11-22 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-21 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-20 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-19 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-18 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-15 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-14 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-13 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-12 0 0.100 - - 0.100 0.100 688,000 68,800 0.1000 0.221 - - 0.221 0.221 311,654 0.2208 0.00%
2002-11-11 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-08 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-07 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-06 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-11-05 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-11-04 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-11-01 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-10-31 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-10-30 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-10-29 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-10-28 0 0.100 - 0.107 - - 0 0 - 0.221 - 0.236 - - 0 - 0.00%
2002-10-25 0 0.100 - 0.108 - - 0 0 - 0.221 - 0.238 - - 0 - 0.00%
2002-10-24 0 0.100 - 0.108 - - 0 0 - 0.221 - 0.238 - - 0 - 0.00%
2002-10-23 0 0.100 - 0.108 - - 0 0 - 0.221 - 0.238 - - 0 - 0.00%
2002-10-22 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-10-21 0 0.100 - - 0.100 0.100 40,000 4,000 0.1000 0.221 - - 0.221 0.221 18,119 0.2208 0.00%
2002-10-18 0 0.100 0.100 0.106 0.100 0.100 444,000 44,400 0.1000 0.221 0.221 0.234 0.221 0.221 201,126 0.2208 0.00%
2002-10-17 0 0.100 - 0.108 - - 0 0 - 0.221 - 0.238 - - 0 - 0.00%
2002-10-16 0 0.100 0.100 - - - 260,000 26,000 0.1000 0.221 0.221 - - - 117,776 0.2208 4.17%
2002-10-15 0 0.096 - 0.100 0.096 0.096 300,000 28,800 0.0960 0.212 - 0.221 0.212 0.212 135,896 0.2119 0.00%
2002-10-11 0 0.096 0.096 0.100 0.096 0.096 100,000 9,600 0.0960 0.212 0.212 0.221 0.212 0.212 45,299 0.2119 -4.00%
2002-10-10 0 0.100 0.100 0.107 0.096 0.096 560,000 53,760 0.0960 0.221 0.221 0.236 0.212 0.212 253,672 0.2119 -6.54%
2002-10-09 0 0.107 0.100 0.107 0.096 0.107 346,000 33,882 0.0979 0.236 0.221 0.236 0.212 0.236 156,733 0.2162 7.00%
2002-10-08 0 0.100 0.100 - 0.100 0.100 60,000 6,000 0.1000 0.221 0.221 - 0.221 0.221 27,179 0.2208 0.00%
2002-10-07 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-10-04 0 0.100 0.100 0.102 0.096 0.096 184,000 17,664 0.0960 0.221 0.221 0.225 0.212 0.212 83,349 0.2119 0.00%
2002-10-03 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-10-02 0 0.100 - 0.102 - - 0 0 - 0.221 - 0.225 - - 0 - 0.00%
2002-09-30 0 0.100 - 0.103 - - 0 0 - 0.221 - 0.227 - - 0 - 0.00%
2002-09-27 0 0.100 - 0.105 - - 0 0 - 0.221 - 0.232 - - 0 - 0.00%
2002-09-26 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-09-25 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-09-24 0 0.100 - 0.108 - - 0 0 - 0.221 - 0.238 - - 0 - 0.00%
2002-09-23 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-09-20 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-09-19 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-09-18 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-09-17 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2002-09-16 0 0.100 0.100 - 0.096 0.098 200,000 19,400 0.0970 0.221 0.221 - 0.212 0.216 90,597 0.2141 0.00%
2002-09-13 0 0.100 - 0.100 0.098 0.110 314,000 32,956 0.1050 0.221 - 0.221 0.216 0.243 142,237 0.2317 -9.09%
2002-09-12 0 0.110 - 0.115 - - 0 0 - 0.243 - 0.254 - - 0 - 0.00%
2002-09-11 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-09-10 0 0.110 - 0.115 0.110 0.110 180,000 19,800 0.1100 0.243 - 0.254 0.243 0.243 81,537 0.2428 0.00%
2002-09-09 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - -2.65%
2002-09-06 0 0.113 0.113 0.115 0.098 0.110 12,000 1,272 0.1060 0.249 0.249 0.254 0.216 0.243 5,436 0.2340 10.78%
2002-09-05 0 0.102 - 0.102 - - 0 0 - 0.225 - 0.225 - - 0 - -7.27%
2002-09-04 0 0.110 0.102 0.110 0.110 0.110 1,498,000 164,780 0.1100 0.243 0.225 0.243 0.243 0.243 678,572 0.2428 0.00%
2002-09-03 0 0.110 0.102 0.110 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2002-09-02 0 0.110 - 0.122 - - 0 0 - 0.243 - 0.269 - - 0 - 0.00%
2002-08-30 0 0.110 - 0.123 - - 0 0 - 0.243 - 0.272 - - 0 - 0.00%
2002-08-29 0 0.110 - 0.125 - - 0 0 - 0.243 - 0.276 - - 0 - 0.00%
2002-08-28 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-08-27 0 0.110 - 0.115 - - 0 0 - 0.243 - 0.254 - - 0 - 0.00%
2002-08-26 0 0.110 - 0.125 - - 0 0 - 0.243 - 0.276 - - 0 - 0.00%
2002-08-23 0 0.110 - 0.120 - - 0 0 - 0.243 - 0.265 - - 0 - 0.00%
2002-08-22 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-08-21 0 0.110 0.102 0.116 - - 0 0 - 0.243 0.225 0.256 - - 0 - 0.00%
2002-08-20 0 0.110 0.102 0.110 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2002-08-19 0 0.110 0.098 0.113 - - 0 0 - 0.243 0.216 0.249 - - 0 - 0.00%
2002-08-16 0 0.110 0.102 0.110 - - 0 0 - 0.243 0.225 0.243 - - 0 - 0.00%
2002-08-15 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-08-14 0 0.110 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2002-08-13 0 0.110 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2002-08-12 0 0.110 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2002-08-09 0 0.110 - 0.116 - - 0 0 - 0.243 - 0.256 - - 0 - 0.00%
2002-08-08 0 0.110 - 0.116 - - 0 0 - 0.243 - 0.256 - - 0 - 0.00%
2002-08-07 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-08-06 0 0.110 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2002-08-05 0 0.110 - 0.115 - - 1,600 144 0.0900 0.243 - 0.254 - - 725 0.1987 0.00%
2002-08-02 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - -8.33%
2002-08-01 0 0.120 - 0.130 0.110 0.120 224,000 25,648 0.1145 0.265 - 0.287 0.243 0.265 101,469 0.2528 -13.04%
2002-07-31 0 0.138 0.138 0.140 0.121 0.121 40,000 4,840 0.1210 0.305 0.305 0.309 0.267 0.267 18,119 0.2671 14.05%
2002-07-30 0 0.121 0.121 - 0.110 0.110 282,000 31,702 0.1124 0.267 0.267 - 0.243 0.243 127,742 0.2482 10.00%
2002-07-29 0 0.110 - - 0.110 0.110 14,000 1,540 0.1100 0.243 - - 0.243 0.243 6,342 0.2428 0.00%
2002-07-26 0 0.110 - 0.110 0.110 0.110 548,000 60,280 0.1100 0.243 - 0.243 0.243 0.243 248,236 0.2428 -2.65%
2002-07-25 0 0.113 0.113 0.125 0.110 0.113 686,000 75,910 0.1107 0.249 0.249 0.276 0.243 0.249 310,748 0.2443 0.00%
2002-07-24 0 0.113 0.113 0.121 0.110 0.110 312,000 34,320 0.1100 0.249 0.249 0.267 0.243 0.243 141,331 0.2428 0.00%
2002-07-23 0 0.113 0.113 0.122 0.110 0.112 192,000 21,128 0.1100 0.249 0.249 0.269 0.243 0.247 86,973 0.2429 0.89%
2002-07-22 0 0.112 0.112 - - - 0 0 - 0.247 0.247 - - - 0 - 0.00%
2002-07-19 0 0.112 0.112 - 0.110 0.110 4,000 440 0.1100 0.247 0.247 - 0.243 0.243 1,812 0.2428 0.00%
2002-07-18 0 0.112 0.112 - 0.110 0.110 70,000 7,700 0.1100 0.247 0.247 - 0.243 0.243 31,709 0.2428 1.82%
2002-07-17 0 0.110 0.110 - 0.110 0.110 100,000 11,000 0.1100 0.243 0.243 - 0.243 0.243 45,299 0.2428 0.00%
2002-07-16 0 0.110 0.110 - 0.110 0.110 94,000 10,340 0.1100 0.243 0.243 - 0.243 0.243 42,581 0.2428 0.00%
2002-07-15 0 0.110 0.109 0.118 0.110 0.110 1,516,000 166,760 0.1100 0.243 0.241 0.260 0.243 0.243 686,726 0.2428 0.00%
2002-07-12 0 0.110 0.110 - 0.104 0.110 80,000 8,692 0.1087 0.243 0.243 - 0.230 0.243 36,239 0.2399 5.77%
2002-07-11 0 0.104 0.104 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
2002-07-10 0 0.104 0.104 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
2002-07-09 0 0.104 0.104 - 0.104 0.104 4,000 416 0.1040 0.230 0.230 - 0.230 0.230 1,812 0.2296 0.00%
2002-07-08 0 0.104 0.104 0.112 0.104 0.104 4,000 416 0.1040 0.230 0.230 0.247 0.230 0.230 1,812 0.2296 0.00%
2002-07-05 0 0.104 0.102 - 0.104 0.104 4,000 416 0.1040 0.230 0.225 - 0.230 0.230 1,812 0.2296 0.00%
2002-07-04 0 0.104 0.104 - 0.104 0.104 6,000 624 0.1040 0.230 0.230 - 0.230 0.230 2,718 0.2296 -7.14%
2002-07-03 0 0.112 0.108 0.117 0.108 0.117 38,000 4,242 0.1116 0.247 0.238 0.258 0.238 0.258 17,213 0.2464 -0.88%
2002-07-02 0 0.113 0.113 0.122 0.104 0.112 34,000 3,744 0.1101 0.249 0.249 0.269 0.230 0.247 15,402 0.2431 -7.38%
2002-06-28 0 0.122 0.122 - - - 0 0 - 0.269 0.269 - - - 0 - 12.96%
2002-06-27 0 0.108 - 0.133 0.100 0.133 34,000 3,990 0.1174 0.238 - 0.294 0.221 0.294 15,402 0.2591 -18.18%
2002-06-26 0 0.132 0.116 0.132 0.110 0.133 58,000 6,804 0.1173 0.291 0.256 0.291 0.243 0.294 26,273 0.2590 1.54%
2002-06-25 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-06-24 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-06-21 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-06-20 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-06-19 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-06-18 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - -0.76%
2002-06-17 0 0.131 - 0.131 - - 0 0 - 0.289 - 0.289 - - 0 - -0.76%
2002-06-14 0 0.132 - 0.132 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
2002-06-13 0 0.132 - 0.132 - - 0 0 - 0.291 - 0.291 - - 0 - -0.75%
2002-06-12 0 0.133 - 0.133 0.133 0.133 230,000 30,590 0.1330 0.294 - 0.294 0.294 0.294 104,187 0.2936 0.00%
2002-06-11 0 0.133 - 0.133 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
2002-06-10 0 0.133 - 0.133 - - 0 0 - 0.294 - 0.294 - - 0 - -0.75%
2002-06-07 0 0.134 0.100 0.134 - - 0 0 - 0.296 0.221 0.296 - - 0 - 0.00%
2002-06-06 0 0.134 - 0.138 - - 0 0 - 0.296 - 0.305 - - 0 - 0.00%
2002-06-05 0 0.134 - 0.136 - - 0 0 - 0.296 - 0.300 - - 0 - 0.00%
2002-06-04 0 0.134 0.101 0.136 - - 0 0 - 0.296 0.223 0.300 - - 0 - 0.00%
2002-06-03 0 0.134 0.100 0.134 - - 0 0 - 0.296 0.221 0.296 - - 0 - 0.00%
2002-05-31 0 0.134 0.136 - 0.134 0.134 2,000 268 0.1340 0.296 0.300 - 0.296 0.296 906 0.2958 20.72%
2002-05-30 0 0.111 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2002-05-29 0 0.111 0.100 - - - 0 0 - 0.245 0.221 - - - 0 - 0.00%
2002-05-28 0 0.111 0.103 - - - 0 0 - 0.245 0.227 - - - 0 - 0.00%
2002-05-27 0 0.111 0.111 - 0.111 0.115 190,000 21,256 0.1119 0.245 0.245 - 0.245 0.254 86,067 0.2470 -6.72%
2002-05-24 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2002-05-23 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2002-05-22 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2002-05-21 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2002-05-17 0 0.119 - 0.119 - - 0 0 - 0.263 - 0.263 - - 0 - -0.83%
2002-05-16 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2002-05-15 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2002-05-14 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2002-05-13 0 0.120 - 0.124 - - 0 0 - 0.265 - 0.274 - - 0 - 0.00%
2002-05-10 0 0.120 - 0.125 - - 0 0 - 0.265 - 0.276 - - 0 - 0.00%
2002-05-09 0 0.120 - 0.122 0.118 0.120 306,000 36,708 0.1200 0.265 - 0.269 0.260 0.265 138,614 0.2648 1.69%
2002-05-08 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2002-05-07 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2002-05-06 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2002-05-03 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2002-05-02 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2002-04-30 0 0.118 0.118 - - - 0 0 - 0.260 0.260 - - - 0 - 7.27%
2002-04-29 0 0.110 0.110 - - - 0 0 - 0.243 0.243 - - - 0 - 6.80%
2002-04-26 0 0.103 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2002-04-25 0 0.103 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2002-04-24 0 0.103 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2002-04-23 0 0.103 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2002-04-22 0 0.103 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2002-04-19 0 0.103 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2002-04-18 0 0.103 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2002-04-17 0 0.103 - - 0.103 0.103 6,000 618 0.1030 0.227 - - 0.227 0.227 2,718 0.2274 0.00%
2002-04-16 0 0.103 0.103 - - - 0 0 - 0.227 0.227 - - - 0 - 0.98%
2002-04-15 0 0.102 0.098 - - - 0 0 - 0.225 0.216 - - - 0 - 0.00%
2002-04-12 0 0.102 0.098 - - - 0 0 - 0.225 0.216 - - - 0 - 0.00%
2002-04-11 0 0.102 0.102 0.107 0.102 0.102 50,000 5,100 0.1020 0.225 0.225 0.236 0.225 0.225 22,649 0.2252 -7.27%
2002-04-10 0 0.110 0.102 - - - 0 0 - 0.243 0.225 - - - 0 - 0.00%
2002-04-09 0 0.110 0.102 - - - 0 0 - 0.243 0.225 - - - 0 - 0.00%
2002-04-08 0 0.110 0.102 - - - 0 0 - 0.243 0.225 - - - 0 - 0.00%
2002-04-04 0 0.110 0.102 - - - 0 0 - 0.243 0.225 - - - 0 - 0.00%
2002-04-03 0 0.110 0.102 - - - 0 0 - 0.243 0.225 - - - 0 - 0.00%
2002-04-02 0 0.110 0.110 - - - 0 0 - 0.243 0.243 - - - 0 - 7.84%
2002-03-28 0 0.102 0.102 - 0.102 0.102 50,000 5,100 0.1020 0.225 0.225 - 0.225 0.225 22,649 0.2252 -11.30%
2002-03-27 0 0.115 0.102 - - - 0 0 - 0.254 0.225 - - - 0 - 0.00%
2002-03-26 0 0.115 0.102 - - - 0 0 - 0.254 0.225 - - - 0 - 0.00%
2002-03-25 0 0.115 0.102 - - - 0 0 - 0.254 0.225 - - - 0 - 0.00%
2002-03-22 0 0.115 0.103 - - - 0 0 - 0.254 0.227 - - - 0 - 0.00%
2002-03-21 0 0.115 0.102 - - - 0 0 - 0.254 0.225 - - - 0 - 0.00%
2002-03-20 0 0.115 0.105 0.115 0.104 0.115 102,000 10,678 0.1047 0.254 0.232 0.254 0.230 0.254 46,205 0.2311 0.00%
2002-03-19 0 0.115 0.107 0.115 - - 0 0 - 0.254 0.236 0.254 - - 0 - 0.00%
2002-03-18 0 0.115 0.105 0.115 0.104 0.115 160,000 16,778 0.1049 0.254 0.232 0.254 0.230 0.254 72,478 0.2315 4.55%
2002-03-15 0 0.110 0.110 0.115 0.104 0.104 100,000 10,400 0.1040 0.243 0.243 0.254 0.230 0.230 45,299 0.2296 2.80%
2002-03-14 0 0.107 0.106 0.115 - - 0 0 - 0.236 0.234 0.254 - - 0 - 0.00%
2002-03-13 0 0.107 0.107 - 0.102 0.104 100,000 10,348 0.1035 0.236 0.236 - 0.225 0.230 45,299 0.2284 0.94%
2002-03-12 0 0.106 0.106 - 0.105 0.105 100,000 10,500 0.1050 0.234 0.234 - 0.232 0.232 45,299 0.2318 -0.93%
2002-03-11 0 0.107 0.107 - 0.107 0.107 68,000 7,276 0.1070 0.236 0.236 - 0.236 0.236 30,803 0.2362 -0.93%
2002-03-08 0 0.108 0.107 - 0.108 0.108 300,000 32,400 0.1080 0.238 0.236 - 0.238 0.238 135,896 0.2384 -3.57%
2002-03-07 0 0.112 0.112 - 0.108 0.108 500,000 54,000 0.1080 0.247 0.247 - 0.238 0.238 226,493 0.2384 0.00%
2002-03-06 0 0.112 0.109 0.126 - - 0 0 - 0.247 0.241 0.278 - - 0 - 0.00%
2002-03-05 0 0.112 0.108 0.112 0.107 0.127 1,606,000 173,590 0.1081 0.247 0.238 0.247 0.236 0.280 727,495 0.2386 1.82%
2002-03-04 0 0.110 0.110 0.127 0.107 0.110 1,204,000 128,958 0.1071 0.243 0.243 0.280 0.236 0.243 545,394 0.2364 -1.79%
2002-03-01 0 0.112 0.107 0.118 0.107 0.119 766,000 82,058 0.1071 0.247 0.236 0.260 0.236 0.263 346,987 0.2365 -2.61%
2002-02-28 0 0.115 0.105 0.120 0.105 0.120 1,690,000 182,570 0.1080 0.254 0.232 0.265 0.232 0.265 765,545 0.2385 3.60%
2002-02-27 0 0.111 0.111 0.120 0.104 0.112 646,000 67,886 0.1051 0.245 0.245 0.265 0.230 0.247 292,629 0.2320 -7.50%
2002-02-26 0 0.120 0.106 0.120 0.105 0.120 342,000 36,316 0.1062 0.265 0.234 0.265 0.232 0.265 154,921 0.2344 8.11%
2002-02-25 0 0.111 0.107 - 0.105 0.118 118,000 12,482 0.1058 0.245 0.236 - 0.232 0.260 53,452 0.2335 -4.31%
2002-02-22 0 0.116 0.104 0.116 0.105 0.116 84,000 8,996 0.1071 0.256 0.230 0.256 0.232 0.256 38,051 0.2364 0.00%
2002-02-21 0 0.116 0.103 0.120 0.107 0.123 254,000 27,840 0.1096 0.256 0.227 0.265 0.236 0.272 115,058 0.2420 -0.85%
2002-02-20 0 0.117 0.105 0.121 0.117 0.117 3,706,000 433,602 0.1170 0.258 0.232 0.267 0.258 0.258 1,678,764 0.2583 7.34%
2002-02-19 0 0.109 0.109 - 0.103 0.103 100,000 10,300 0.1030 0.241 0.241 - 0.227 0.227 45,299 0.2274 0.93%
2002-02-18 0 0.108 0.108 0.116 0.103 0.107 440,000 46,098 0.1048 0.238 0.238 0.256 0.227 0.236 199,314 0.2313 0.93%
2002-02-15 0 0.107 0.102 0.107 0.101 0.107 146,000 14,844 0.1017 0.236 0.225 0.236 0.223 0.236 66,136 0.2244 -0.93%
2002-02-11 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2002-02-08 0 0.108 0.100 0.108 - - 0 0 - 0.238 0.221 0.238 - - 0 - 0.00%
2002-02-07 0 0.108 - 0.115 - - 0 0 - 0.238 - 0.254 - - 0 - 0.00%
2002-02-06 0 0.108 0.100 0.127 - - 0 0 - 0.238 0.221 0.280 - - 0 - 0.00%
2002-02-05 0 0.108 - 0.108 - - 0 0 - 0.238 - 0.238 - - 0 - -6.09%
2002-02-04 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - -8.73%
2002-02-01 0 0.126 0.126 0.127 0.118 0.130 604,000 75,062 0.1243 0.278 0.278 0.280 0.260 0.287 273,603 0.2743 0.80%
2002-01-31 0 0.125 0.125 0.126 0.107 0.125 468,000 55,564 0.1187 0.276 0.276 0.278 0.236 0.276 211,997 0.2621 13.64%
2002-01-30 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - -4.35%
2002-01-29 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2002-01-28 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2002-01-25 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - -4.17%
2002-01-24 0 0.120 - 0.120 0.103 0.120 454,000 49,848 0.1098 0.265 - 0.265 0.227 0.265 205,655 0.2424 8.11%
2002-01-23 0 0.111 0.111 0.112 0.102 0.106 1,164,000 120,592 0.1036 0.245 0.245 0.247 0.225 0.234 527,275 0.2287 -1.77%
2002-01-22 0 0.113 0.108 0.113 0.097 0.113 700,000 71,330 0.1019 0.249 0.238 0.249 0.214 0.249 317,090 0.2250 -3.42%
2002-01-21 0 0.117 - 0.120 - - 0 0 - 0.258 - 0.265 - - 0 - 0.00%
2002-01-18 0 0.117 - 0.120 - - 0 0 - 0.258 - 0.265 - - 0 - 0.00%
2002-01-17 0 0.117 - 0.122 0.117 0.122 272,000 31,834 0.1170 0.258 - 0.269 0.258 0.269 123,212 0.2584 -4.10%
2002-01-16 0 0.122 - 0.122 - - 0 0 - 0.269 - 0.269 - - 0 - -2.40%
2002-01-15 0 0.125 - 0.125 - - 0 0 - 0.276 - 0.276 - - 0 - -1.57%
2002-01-14 0 0.127 - 0.127 0.127 0.127 2,000 254 0.1270 0.280 - 0.280 0.280 0.280 906 0.2804 -2.31%
2002-01-11 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-01-10 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2002-01-09 0 0.130 - 0.132 - - 0 0 - 0.287 - 0.291 - - 0 - 0.00%
2002-01-08 0 0.130 - 0.130 - - 0 0 - 0.287 - 0.287 - - 0 - -1.52%
2002-01-07 0 0.132 - 0.132 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
2002-01-04 0 0.132 - 0.132 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
2002-01-03 0 0.132 - 0.136 - - 0 0 - 0.291 - 0.300 - - 0 - 0.00%
2002-01-02 0 0.132 - 0.144 0.132 0.132 30,000 3,960 0.1320 0.291 - 0.318 0.291 0.291 13,590 0.2914 -2.22%
2001-12-31 0 0.135 0.135 0.140 0.120 0.135 948,000 116,750 0.1232 0.298 0.298 0.309 0.265 0.298 429,430 0.2719 12.50%
2001-12-28 0 0.120 0.120 - 0.106 0.112 548,000 58,744 0.1072 0.265 0.265 - 0.234 0.247 248,236 0.2366 14.29%
2001-12-27 0 0.105 - 0.105 0.080 0.105 15,220,000 1,281,600 0.0842 0.232 - 0.232 0.177 0.232 6,894,439 0.1859 5.00%
2001-12-24 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-21 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-20 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-19 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-18 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-17 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-14 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-13 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-12 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-11 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-10 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-07 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-06 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-05 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-04 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-12-03 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-30 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-29 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-28 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-27 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-26 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-23 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-22 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-21 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-20 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-19 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-16 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-15 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-14 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-11-13 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-11-12 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-11-09 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-11-08 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-11-07 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-11-06 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-05 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-11-02 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-11-01 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-10-31 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-10-30 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2001-10-29 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-10-26 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-10-24 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-10-23 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-10-22 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-10-19 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-10-18 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-10-17 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-10-16 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-10-15 0 0.100 - 0.100 0.100 0.100 30,000 3,000 0.1000 0.221 - 0.221 0.221 0.221 13,590 0.2208 0.00%
2001-10-12 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2001-10-11 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - -9.09%
2001-10-10 0 0.110 - 0.115 - - 0 0 - 0.243 - 0.254 - - 0 - 0.00%
2001-10-09 0 0.110 - 0.115 - - 0 0 - 0.243 - 0.254 - - 0 - 0.00%
2001-10-08 0 0.110 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2001-10-05 0 0.110 - 0.115 - - 0 0 - 0.243 - 0.254 - - 0 - 0.00%
2001-10-04 0 0.110 - 0.115 - - 0 0 - 0.243 - 0.254 - - 0 - 0.00%
2001-10-03 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - -4.35%
2001-09-28 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2001-09-27 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2001-09-26 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2001-09-25 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2001-09-24 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2001-09-21 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2001-09-20 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2001-09-19 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-09-18 0 0.115 - 0.123 - - 0 0 - 0.254 - 0.272 - - 0 - 0.00%
2001-09-17 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2001-09-14 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2001-09-13 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-09-12 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-09-11 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-09-10 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-09-07 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-09-06 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-09-05 0 0.115 - 0.123 - - 0 0 - 0.254 - 0.272 - - 0 - 0.00%
2001-09-04 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-09-03 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-08-31 0 0.115 - 0.123 - - 0 0 - 0.254 - 0.272 - - 0 - 0.00%
2001-08-30 0 0.115 - 0.123 - - 0 0 - 0.254 - 0.272 - - 0 - 0.00%
2001-08-29 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-08-28 0 0.115 - 0.123 - - 0 0 - 0.254 - 0.272 - - 0 - 0.00%
2001-08-27 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2001-08-24 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
2001-08-23 0 0.115 - 0.115 - - 0 0 - 0.254 - 0.254 - - 0 - -4.17%
2001-08-22 0 0.120 - 0.128 - - 60,000 7,620 0.1270 0.265 - 0.283 - - 27,179 0.2804 0.00%
2001-08-21 0 0.120 - 0.128 - - 0 0 - 0.265 - 0.283 - - 0 - 0.00%
2001-08-20 0 0.120 - 0.128 - - 0 0 - 0.265 - 0.283 - - 0 - 0.00%
2001-08-17 0 0.120 - 0.128 - - 0 0 - 0.265 - 0.283 - - 0 - 0.00%
2001-08-16 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-08-15 0 0.120 - 0.128 - - 0 0 - 0.265 - 0.283 - - 0 - 0.00%
2001-08-14 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-08-13 0 0.120 - 0.128 - - 0 0 - 0.265 - 0.283 - - 0 - 0.00%
2001-08-10 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-08-09 0 0.120 - 0.128 - - 0 0 - 0.265 - 0.283 - - 0 - 0.00%
2001-08-08 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-08-07 0 0.120 - 0.120 - - 0 0 - 0.265 - 0.265 - - 0 - -14.89%
2001-08-06 0 0.141 - 0.141 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2001-08-03 0 0.141 - 0.141 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2001-08-02 0 0.141 - 0.146 - - 0 0 - 0.311 - 0.322 - - 0 - 0.00%
2001-08-01 0 0.141 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2001-07-31 0 0.141 - 0.148 - - 0 0 - 0.311 - 0.327 - - 0 - 0.00%
2001-07-30 0 0.141 - 0.149 - - 0 0 - 0.311 - 0.329 - - 0 - 0.00%
2001-07-27 0 0.141 - 0.143 - - 0 0 - 0.311 - 0.316 - - 0 - 0.00%
2001-07-26 0 0.141 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2001-07-24 0 0.141 - 0.142 - - 0 0 - 0.311 - 0.313 - - 0 - 0.00%
2001-07-23 0 0.141 - 0.142 - - 0 0 - 0.311 - 0.313 - - 0 - 0.00%
2001-07-20 0 0.141 - 0.142 - - 0 0 - 0.311 - 0.313 - - 0 - 0.00%
2001-07-19 0 0.141 - 0.150 - - 0 0 - 0.311 - 0.331 - - 0 - 0.00%
2001-07-18 0 0.141 - 0.142 - - 0 0 - 0.311 - 0.313 - - 0 - 0.00%
2001-07-17 0 0.141 - 0.141 - - 0 0 - 0.311 - 0.311 - - 0 - -0.70%
2001-07-16 0 0.142 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-07-13 0 0.142 - 0.150 - - 0 0 - 0.313 - 0.331 - - 0 - 0.00%
2001-07-12 0 0.142 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-07-11 0 0.142 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-07-10 0 0.142 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-07-09 0 0.142 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-07-05 0 0.142 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-07-04 0 0.142 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-07-03 0 0.142 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-06-29 0 0.142 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-06-28 0 0.142 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-06-27 0 0.142 - 0.150 - - 0 0 - 0.313 - 0.331 - - 0 - 0.00%
2001-06-26 0 0.142 - 0.148 - - 0 0 - 0.313 - 0.327 - - 0 - 0.00%
2001-06-22 0 0.142 - 0.150 - - 0 0 - 0.313 - 0.331 - - 0 - 0.00%
2001-06-21 0 0.142 - 0.150 - - 0 0 - 0.313 - 0.331 - - 0 - 0.00%
2001-06-20 0 0.142 - 0.150 - - 0 0 - 0.313 - 0.331 - - 0 - 0.00%
2001-06-19 0 0.142 - 0.150 - - 0 0 - 0.313 - 0.331 - - 0 - 0.00%
2001-06-18 0 0.142 - 0.150 - - 0 0 - 0.313 - 0.331 - - 0 - 0.00%
2001-06-15 0 0.142 - 0.150 - - 0 0 - 0.313 - 0.331 - - 0 - 0.00%
2001-06-14 0 0.142 - 0.142 - - 0 0 - 0.313 - 0.313 - - 0 - 0.00%
2001-06-13 0 0.142 0.142 0.143 - - 0 0 - 0.313 0.313 0.316 - - 0 - 7.58%
2001-06-12 0 0.132 - 0.140 - - 0 0 - 0.291 - 0.309 - - 0 - 0.00%
2001-06-11 0 0.132 0.129 0.140 0.108 0.144 1,050,000 134,494 0.1281 0.291 0.285 0.309 0.238 0.318 475,635 0.2828 14.78%
2001-06-08 0 0.115 0.115 - 0.115 0.115 100,000 11,500 0.1150 0.254 0.254 - 0.254 0.254 45,299 0.2539 9.52%
2001-06-07 0 0.105 0.105 - 0.103 0.128 420,000 49,038 0.1168 0.232 0.232 - 0.227 0.283 190,254 0.2578 0.96%
2001-06-06 0 0.104 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2001-06-05 0 0.104 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2001-06-04 0 0.104 - 0.112 - - 0 0 - 0.230 - 0.247 - - 0 - 0.00%
2001-06-01 0 0.104 - 0.114 - - 0 0 - 0.230 - 0.252 - - 0 - 0.00%
2001-05-31 0 0.104 - 0.114 - - 0 0 - 0.230 - 0.252 - - 0 - 0.00%
2001-05-30 0 0.104 - 0.114 - - 0 0 - 0.230 - 0.252 - - 0 - 0.00%
2001-05-29 0 0.104 - 0.114 - - 0 0 - 0.230 - 0.252 - - 0 - 0.00%
2001-05-28 0 0.104 - 0.114 - - 0 0 - 0.230 - 0.252 - - 0 - 0.00%
2001-05-25 0 0.104 - 0.114 - - 0 0 - 0.230 - 0.252 - - 0 - 0.00%
2001-05-24 0 0.104 - 0.114 - - 0 0 - 0.230 - 0.252 - - 0 - 0.00%
2001-05-23 0 0.104 0.090 - 0.068 0.104 742,000 62,148 0.0838 0.230 0.199 - 0.150 0.230 336,115 0.1849 57.58%
2001-05-22 0 0.066 0.066 0.073 0.063 0.063 200,000 12,600 0.0630 0.146 0.146 0.161 0.139 0.139 90,597 0.1391 8.20%
2001-05-21 0 0.061 0.059 - 0.053 0.061 200,000 11,400 0.0570 0.135 0.130 - 0.117 0.135 90,597 0.1258 0.00%
2001-05-18 0 0.061 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2001-05-17 0 0.061 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2001-05-16 0 0.061 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2001-05-15 0 0.061 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2001-05-14 0 0.061 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2001-05-11 0 0.061 0.061 0.065 0.061 0.061 120,000 7,320 0.0610 0.135 0.135 0.143 0.135 0.135 54,358 0.1347 -10.29%
2001-05-10 0 0.068 - 0.068 - - 0 0 - 0.150 - 0.150 - - 0 - -4.23%
2001-05-09 0 0.071 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-05-08 0 0.071 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-05-07 0 0.071 0.071 - - - 0 0 - 0.157 0.157 - - - 0 - 14.52%
2001-05-04 0 0.062 0.062 - 0.061 0.061 920,000 56,120 0.0610 0.137 0.137 - 0.135 0.135 416,747 0.1347 1.64%
2001-05-03 0 0.061 0.061 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2001-05-02 0 0.061 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2001-04-27 0 0.061 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2001-04-26 0 0.061 0.061 - - - 0 0 - 0.135 0.135 - - - 0 - 1.67%
2001-04-25 0 0.060 0.054 - - - 0 0 - 0.132 0.119 - - - 0 - 0.00%
2001-04-24 0 0.060 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2001-04-23 0 0.060 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2001-04-20 0 0.060 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2001-04-19 0 0.060 0.060 - 0.060 0.060 30,000 1,800 0.0600 0.132 0.132 - 0.132 0.132 13,590 0.1325 0.00%
2001-04-18 0 0.060 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2001-04-17 0 0.060 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2001-04-12 0 0.060 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2001-04-11 0 0.060 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2001-04-10 0 0.060 0.052 0.060 0.060 0.060 190,000 11,400 0.0600 0.132 0.115 0.132 0.132 0.132 86,067 0.1325 -11.76%
2001-04-09 0 0.068 0.060 0.070 - - 0 0 - 0.150 0.132 0.155 - - 0 - 0.00%
2001-04-06 0 0.068 0.066 0.072 - - 0 0 - 0.150 0.146 0.159 - - 0 - 0.00%
2001-04-04 0 0.068 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2001-04-03 0 0.068 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2001-04-02 0 0.068 0.068 - 0.068 0.068 50,000 3,400 0.0680 0.150 0.150 - 0.150 0.150 22,649 0.1501 4.62%
2001-03-30 0 0.065 0.065 0.071 0.059 0.059 50,000 2,950 0.0590 0.143 0.143 0.157 0.130 0.130 22,649 0.1302 -7.14%
2001-03-29 0 0.070 0.070 0.074 0.055 0.070 80,000 4,850 0.0606 0.155 0.155 0.163 0.121 0.155 36,239 0.1338 -11.39%
2001-03-28 0 0.079 0.079 0.090 0.070 0.070 50,000 3,500 0.0700 0.174 0.174 0.199 0.155 0.155 22,649 0.1545 -33.05%
2001-03-27 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-26 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-23 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-22 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-21 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-20 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-19 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-16 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2001-03-15 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-14 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-13 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-12 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-09 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-08 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-07 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-06 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-05 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-02 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-03-01 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2001-02-28 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-27 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2001-02-26 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2001-02-23 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2001-02-22 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2001-02-21 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-20 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-19 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-16 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-15 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-14 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-13 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-12 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-09 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-08 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-07 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-06 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-05 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-02 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-02-01 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-01-31 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-01-30 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-01-29 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2001-01-23 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-01-22 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2001-01-19 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2001-01-18 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2001-01-17 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2001-01-16 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2001-01-15 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-01-12 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2001-01-11 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2001-01-10 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2001-01-09 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2001-01-08 0 0.118 - 0.118 0.118 0.120 110,000 13,180 0.1198 0.260 - 0.260 0.260 0.265 49,828 0.2645 -0.84%
2001-01-05 0 0.119 - 0.119 - - 0 0 - 0.263 - 0.263 - - 0 - -0.83%
2001-01-04 0 0.120 - - - - 1,250,000 151,250 0.1210 0.265 - - - - 566,232 0.2671 0.00%
2001-01-03 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-01-02 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2000-12-29 0 0.120 - 0.124 - - 0 0 - 0.265 - 0.274 - - 0 - 0.00%
2000-12-28 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2000-12-27 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2000-12-22 0 0.120 - 0.120 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2000-12-21 0 0.120 - 0.120 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2000-12-20 0 0.120 - 0.120 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2000-12-19 0 0.120 - 0.120 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2000-12-18 0 0.120 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2000-12-15 0 0.120 - 0.120 - - 0 0 - 0.265 - 0.265 - - 0 - -18.92%
2000-12-14 0 0.148 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2000-12-13 0 0.148 - 0.148 - - 0 0 - 0.327 - 0.327 - - 0 - -1.33%
2000-12-12 0 0.150 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2000-12-11 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2000-12-08 0 0.150 - 0.152 - - 0 0 - 0.331 - 0.336 - - 0 - 0.00%
2000-12-07 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2000-12-06 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2000-12-05 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2000-12-04 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - -1.32%
2000-12-01 0 0.152 0.152 - - - 0 0 - 0.336 0.336 - - - 0 - 10.14%
2000-11-30 0 0.138 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2000-11-29 0 0.138 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2000-11-28 0 0.138 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2000-11-27 0 0.138 - 0.140 - - 0 0 - 0.305 - 0.309 - - 0 - 0.00%
2000-11-24 0 0.138 - 0.140 - - 0 0 - 0.305 - 0.309 - - 0 - 0.00%
2000-11-23 0 0.138 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2000-11-22 0 0.138 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2000-11-21 0 0.138 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2000-11-20 0 0.138 - 0.142 - - 0 0 - 0.305 - 0.313 - - 0 - 0.00%
2000-11-17 0 0.138 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2000-11-16 0 0.138 - 0.140 - - 0 0 - 0.305 - 0.309 - - 0 - 0.00%
2000-11-15 0 0.138 - 0.140 - - 0 0 - 0.305 - 0.309 - - 0 - 0.00%
2000-11-14 0 0.138 - 0.140 - - 0 0 - 0.305 - 0.309 - - 0 - 0.00%
2000-11-13 0 0.138 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2000-11-10 0 0.138 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2000-11-09 0 0.138 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2000-11-08 0 0.138 - 0.143 0.138 0.138 50,000 6,900 0.1380 0.305 - 0.316 0.305 0.305 22,649 0.3046 -2.82%
2000-11-07 0 0.142 - 0.143 - - 0 0 - 0.313 - 0.316 - - 0 - 0.00%
2000-11-06 0 0.142 - 0.142 - - 0 0 - 0.313 - 0.313 - - 0 - -1.39%
2000-11-03 0 0.144 - 0.144 - - 0 0 - 0.318 - 0.318 - - 0 - -0.69%
2000-11-02 0 0.145 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2000-11-01 0 0.145 - 0.147 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
2000-10-31 0 0.145 - 0.147 - - 0 0 - 0.320 - 0.325 - - 0 - 0.00%
2000-10-30 0 0.145 - 0.149 - - 0 0 - 0.320 - 0.329 - - 0 - 0.00%
2000-10-27 0 0.145 - 0.149 - - 0 0 - 0.320 - 0.329 - - 0 - 0.00%
2000-10-26 0 0.145 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2000-10-25 0 0.145 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2000-10-24 0 0.145 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2000-10-23 0 0.145 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2000-10-20 0 0.145 - 0.145 - - 0 0 - 0.320 - 0.320 - - 0 - -3.33%
2000-10-19 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2000-10-18 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - -10.71%
2000-10-17 0 0.168 - 0.168 - - 0 0 - 0.371 - 0.371 - - 0 - 0.00%
2000-10-16 0 0.168 - - - - 0 0 - 0.371 - - - - 0 - 0.00%
2000-10-13 0 0.168 - 0.168 - - 0 0 - 0.371 - 0.371 - - 0 - -0.59%
2000-10-12 0 0.169 - 0.169 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2000-10-11 0 0.169 - 0.169 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2000-10-10 0 0.169 - 0.169 - - 0 0 - 0.373 - 0.373 - - 0 - 0.00%
2000-10-09 0 0.169 - 0.169 - - 0 0 - 0.373 - 0.373 - - 0 - -0.59%
2000-10-05 0 0.170 - 0.170 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2000-10-04 0 0.170 - 0.174 - - 0 0 - 0.375 - 0.384 - - 0 - 0.00%
2000-10-03 0 0.170 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2000-09-29 0 0.170 - 0.174 - - 0 0 - 0.375 - 0.384 - - 0 - 0.00%
2000-09-28 0 0.170 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2000-09-27 0 0.170 - 0.170 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2000-09-26 0 0.170 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2000-09-25 0 0.170 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2000-09-22 0 0.170 - 0.170 - - 0 0 - 0.375 - 0.375 - - 0 - -8.11%
2000-09-21 0 0.185 - 0.185 0.200 0.200 86,000 17,200 0.2000 0.408 - 0.408 0.442 0.442 38,957 0.4415 -9.31%
2000-09-20 0 0.204 - 0.206 - - 0 0 - 0.450 - 0.455 - - 0 - 0.00%
2000-09-19 0 0.204 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2000-09-18 0 0.204 - 0.204 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-09-15 0 0.204 - 0.204 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2000-09-14 0 0.204 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2000-09-12 0 0.204 - 0.204 - - 0 0 - 0.450 - 0.450 - - 0 - -0.49%
2000-09-11 0 0.205 - 0.205 - - 0 0 - 0.453 - 0.453 - - 0 - -2.38%
2000-09-08 0 0.210 - - - - 0 0 - 0.464 - - - - 0 - 0.00%
2000-09-07 0 0.210 - - - - 0 0 - 0.464 - - - - 0 - 0.00%
2000-09-06 0 0.210 - - - - 0 0 - 0.464 - - - - 0 - 0.00%
2000-09-05 0 0.210 - 0.210 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2000-09-04 0 0.210 - 0.210 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2000-09-01 0 0.210 0.215 - - - 0 0 - 0.464 0.475 - - - 0 - 0.48%
2000-08-31 0 0.209 - - 0.209 0.209 36,000 7,524 0.2090 0.461 - - 0.461 0.461 16,307 0.4614 0.00%
2000-08-30 0 0.209 - 0.213 - - 0 0 - 0.461 - 0.470 - - 0 - 0.00%
2000-08-29 0 0.209 - 0.212 0.200 0.209 50,000 10,210 0.2042 0.461 - 0.468 0.442 0.461 22,649 0.4508 4.50%
2000-08-28 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2000-08-25 0 0.200 - 0.200 - - 400,000 80,000 0.2000 0.442 - 0.442 - - 181,194 0.4415 0.00%
2000-08-24 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - -2.91%
2000-08-23 0 0.206 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2000-08-22 0 0.206 - 0.206 - - 0 0 - 0.455 - 0.455 - - 0 - -1.90%
2000-08-21 0 0.210 - 0.210 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2000-08-18 0 0.210 - 0.215 - - 0 0 - 0.464 - 0.475 - - 0 - 0.00%
2000-08-17 0 0.210 - 0.210 - - 0 0 - 0.464 - 0.464 - - 0 - -4.11%
2000-08-16 0 0.219 - 0.219 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
2000-08-15 0 0.219 - 0.219 0.204 0.219 232,000 48,358 0.2084 0.483 - 0.483 0.450 0.483 105,093 0.4601 7.35%
2000-08-14 0 0.204 0.196 - 0.196 0.204 282,000 55,872 0.1981 0.450 0.433 - 0.433 0.450 127,742 0.4374 4.08%
2000-08-11 0 0.196 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
2000-08-10 0 0.196 - 0.196 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-08-09 0 0.196 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
2000-08-08 0 0.196 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
2000-08-07 0 0.196 - 0.200 - - 0 0 - 0.433 - 0.442 - - 0 - 0.00%
2000-08-04 0 0.196 - 0.196 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
2000-08-03 0 0.196 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
2000-08-02 0 0.196 - 0.196 - - 0 0 - 0.433 - 0.433 - - 0 - -2.00%
2000-08-01 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2000-07-31 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2000-07-28 0 0.200 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2000-07-27 0 0.200 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2000-07-26 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2000-07-25 0 0.200 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2000-07-24 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2000-07-21 0 0.200 - 0.204 - - 0 0 - 0.442 - 0.450 - - 0 - 0.00%
2000-07-20 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - -1.96%
2000-07-19 0 0.204 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2000-07-18 0 0.204 - 0.205 - - 0 0 - 0.450 - 0.453 - - 0 - 0.00%
2000-07-17 0 0.204 0.204 - 0.180 0.180 40,000 7,200 0.1800 0.450 0.450 - 0.397 0.397 18,119 0.3974 2.00%
2000-07-14 0 0.200 - - - - 0 0 - 0.442 - - - - 0 - 0.00%
2000-07-13 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
2000-07-12 0 0.200 - 0.200 0.200 0.200 60,000 12,000 0.2000 0.442 - 0.442 0.442 0.442 27,179 0.4415 -6.98%
2000-07-11 0 0.215 - 0.215 - - 0 0 - 0.475 - 0.475 - - 0 - -8.51%
2000-07-10 0 0.235 - 0.239 - - 0 0 - 0.519 - 0.528 - - 0 - 0.00%
2000-07-07 0 0.235 - 0.235 - - 0 0 - 0.519 - 0.519 - - 0 - -2.89%
2000-07-06 0 0.242 - 0.245 0.242 0.246 150,000 36,308 0.2421 0.534 - 0.541 0.534 0.543 67,948 0.5344 0.83%
2000-07-05 0 0.240 0.211 0.240 0.210 0.240 22,000 4,680 0.2127 0.530 0.466 0.530 0.464 0.530 9,966 0.4696 -7.69%
2000-07-04 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.574 - 0.574 0.574 0.574 45,299 0.5740 -8.77%
2000-07-03 0 0.285 - 0.285 - - 0 0 - 0.629 - 0.629 - - 0 - 0.00%
2000-06-30 0 0.285 - 0.285 0.290 0.295 102,000 29,840 0.2925 0.629 - 0.629 0.640 0.651 46,205 0.6458 5.56%
2000-06-29 0 0.270 - 0.290 - - 0 0 - 0.596 - 0.640 - - 0 - 0.00%
2000-06-28 0 0.270 - 0.270 - - 0 0 - 0.596 - 0.596 - - 0 - -1.82%
2000-06-27 0 0.275 - 0.290 - - 0 0 - 0.607 - 0.640 - - 0 - 0.00%
2000-06-26 0 0.275 - 0.290 - - 0 0 - 0.607 - 0.640 - - 0 - 0.00%
2000-06-23 0 0.275 - 0.300 - - 0 0 - 0.607 - 0.662 - - 0 - 0.00%
2000-06-22 0 0.275 0.255 0.275 0.250 0.290 224,000 62,600 0.2795 0.607 0.563 0.607 0.552 0.640 101,469 0.6169 -8.33%
2000-06-21 0 0.300 - 0.300 0.250 0.300 214,000 56,700 0.2650 0.662 - 0.662 0.552 0.662 96,939 0.5849 5.26%
2000-06-20 0 0.285 - 0.300 - - 0 0 - 0.629 - 0.662 - - 0 - 0.00%
2000-06-19 0 0.285 - 0.305 - - 0 0 - 0.629 - 0.673 - - 0 - 0.00%
2000-06-16 0 0.285 - 0.300 - - 0 0 - 0.629 - 0.662 - - 0 - 0.00%
2000-06-15 0 0.285 - 0.300 - - 0 0 - 0.629 - 0.662 - - 0 - 0.00%
2000-06-14 0 0.285 - 0.285 - - 0 0 - 0.629 - 0.629 - - 0 - -5.00%
2000-06-13 0 0.300 - 0.300 0.275 0.300 384,000 108,170 0.2817 0.662 - 0.662 0.607 0.662 173,946 0.6219 -3.23%
2000-06-12 0 0.310 - 0.310 - - 0 0 - 0.684 - 0.684 - - 0 - -1.59%
2000-06-09 0 0.315 0.315 - 0.315 0.315 30,000 9,450 0.3150 0.695 0.695 - 0.695 0.695 13,590 0.6954 5.00%
2000-06-08 0 0.300 - 0.315 - - 0 0 - 0.662 - 0.695 - - 0 - 0.00%
2000-06-07 0 0.300 - 0.315 - - 0 0 - 0.662 - 0.695 - - 0 - 0.00%
2000-06-05 0 0.300 - 0.305 - - 0 0 - 0.662 - 0.673 - - 0 - 0.00%
2000-06-02 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 0.662 - 0.662 0.662 0.662 906 0.6623 7.14%
2000-06-01 0 0.280 - 0.300 - - 0 0 - 0.618 - 0.662 - - 0 - 0.00%
2000-05-31 0 0.280 - 0.290 - - 0 0 - 0.618 - 0.640 - - 0 - 0.00%
2000-05-30 0 0.280 - 0.280 - - 1,000,000 235,000 0.2350 0.618 - 0.618 - - 452,985 0.5188 -1.75%
2000-05-29 0 0.285 - 0.285 0.280 0.285 42,000 11,870 0.2826 0.629 - 0.629 0.618 0.629 19,025 0.6239 0.00%
2000-05-26 0 0.285 - 0.285 0.305 0.305 770,000 216,100 0.2806 0.629 - 0.629 0.673 0.673 348,799 0.6196 1.79%
2000-05-25 0 0.280 - 0.280 0.270 0.280 898,000 247,240 0.2753 0.618 - 0.618 0.596 0.618 406,781 0.6078 -3.45%
2000-05-24 0 0.290 0.280 0.290 0.260 0.300 98,000 27,400 0.2796 0.640 0.618 0.640 0.574 0.662 44,393 0.6172 -9.38%
2000-05-23 0 0.320 0.300 0.330 0.300 0.330 2,158,000 679,730 0.3150 0.706 0.662 0.729 0.662 0.729 977,543 0.6953 -3.03%
2000-05-22 0 0.330 0.290 0.330 0.250 0.330 834,000 243,700 0.2922 0.729 0.640 0.729 0.552 0.729 377,790 0.6451 13.79%
2000-05-19 0 0.290 - 0.290 - - 0 0 - 0.640 - 0.640 - - 0 - 0.00%
2000-05-18 0 0.290 - 0.290 - - 0 0 - 0.640 - 0.640 - - 0 - -1.69%
2000-05-17 0 0.295 0.275 0.295 0.275 0.295 1,604,000 463,930 0.2892 0.651 0.607 0.651 0.607 0.651 726,589 0.6385 0.00%
2000-05-16 0 0.295 - 0.295 - - 0 0 - 0.651 - 0.651 - - 0 - 0.00%
2000-05-15 0 0.295 - 0.300 0.295 0.295 1,500,000 442,500 0.2950 0.651 - 0.662 0.651 0.651 679,478 0.6512 5.36%
2000-05-12 0 0.280 - 0.280 - - 0 0 - 0.618 - 0.618 - - 0 - -3.45%
2000-05-10 0 0.290 - 0.295 - - 0 0 - 0.640 - 0.651 - - 0 - 0.00%
2000-05-09 0 0.290 - 0.290 0.310 0.310 1,300,000 403,000 0.3100 0.640 - 0.640 0.684 0.684 588,881 0.6843 0.00%
2000-05-08 0 0.290 - 0.290 - - 0 0 - 0.640 - 0.640 - - 0 - -3.33%
2000-05-05 0 0.300 - 0.300 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
2000-05-04 0 0.300 - 0.300 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
2000-05-03 0 0.300 - 0.300 0.315 0.315 1,300,000 409,500 0.3150 0.662 - 0.662 0.695 0.695 588,881 0.6954 0.00%
2000-05-02 0 0.300 - 0.320 - - 0 0 - 0.662 - 0.706 - - 0 - 0.00%
2000-04-28 0 0.300 - 0.310 - - 0 0 - 0.662 - 0.684 - - 0 - 0.00%
2000-04-27 0 0.300 - 0.300 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
2000-04-26 0 0.300 - 0.300 - - 0 0 - 0.662 - 0.662 - - 0 - -3.23%
2000-04-25 0 0.310 - 0.310 0.315 0.315 1,300,000 409,500 0.3150 0.684 - 0.684 0.695 0.695 588,881 0.6954 3.33%
2000-04-20 0 0.300 - 0.310 - - 0 0 - 0.662 - 0.684 - - 0 - 0.00%
2000-04-19 0 0.300 - 0.300 0.265 0.320 248,000 68,320 0.2755 0.662 - 0.662 0.585 0.706 112,340 0.6082 -3.23%
2000-04-18 0 0.310 - 0.340 0.310 0.325 1,320,000 428,700 0.3248 0.684 - 0.751 0.684 0.717 597,941 0.7170 -8.82%
2000-04-17 0 0.340 - 0.340 0.260 0.345 22,000 5,890 0.2677 0.751 - 0.751 0.574 0.762 9,966 0.5910 -12.82%
2000-04-14 0 0.390 - 0.400 - - 0 0 - 0.861 - 0.883 - - 0 - 0.00%
2000-04-13 0 0.390 - 0.395 - - 0 0 - 0.861 - 0.872 - - 0 - 0.00%
2000-04-12 0 0.390 - 0.390 - - 0 0 - 0.861 - 0.861 - - 0 - 0.00%
2000-04-11 0 0.390 - 0.390 - - 0 0 - 0.861 - 0.861 - - 0 - -2.50%
2000-04-10 0 0.400 - 0.400 - - 0 0 - 0.883 - 0.883 - - 0 - -2.44%
2000-04-07 0 0.410 - 0.410 - - 0 0 - 0.905 - 0.905 - - 0 - -1.20%
2000-04-06 0 0.415 - 0.415 - - 1,000,000 405,000 0.4050 0.916 - 0.916 - - 452,985 0.8941 0.00%
2000-04-05 0 0.415 - 0.415 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
2000-04-03 0 0.415 - 0.415 - - 0 0 - 0.916 - 0.916 - - 0 - -2.35%
2000-03-31 0 0.425 - 0.430 - - 0 0 - 0.938 - 0.949 - - 0 - 0.00%
2000-03-30 0 0.425 0.380 0.425 0.400 0.440 82,000 34,450 0.4201 0.938 0.839 0.938 0.883 0.971 37,145 0.9275 6.25%
2000-03-29 0 0.400 0.385 0.405 0.400 0.410 222,000 90,220 0.4064 0.883 0.850 0.894 0.883 0.905 100,563 0.8972 -3.61%
2000-03-28 0 0.415 0.415 0.420 0.410 0.420 690,000 287,900 0.4172 0.916 0.916 0.927 0.905 0.927 312,560 0.9211 -1.19%
2000-03-27 0 0.420 0.410 0.420 0.410 0.440 1,490,000 655,470 0.4399 0.927 0.905 0.927 0.905 0.971 674,948 0.9711 2.44%
2000-03-24 0 0.410 - 0.445 0.410 0.450 180,000 77,750 0.4319 0.905 - 0.982 0.905 0.993 81,537 0.9536 0.00%
2000-03-23 0 0.410 0.410 0.430 0.410 0.475 1,766,000 755,800 0.4280 0.905 0.905 0.949 0.905 1.049 799,972 0.9448 -2.38%
2000-03-22 0 0.420 0.370 0.420 0.355 0.420 320,000 122,440 0.3826 0.927 0.817 0.927 0.784 0.927 144,955 0.8447 23.53%
2000-03-21 0 0.340 0.300 0.340 0.300 0.340 404,000 126,530 0.3132 0.751 0.662 0.751 0.662 0.751 183,006 0.6914 0.00%
2000-03-20 0 0.340 0.330 0.340 0.330 0.345 260,000 88,420 0.3401 0.751 0.729 0.751 0.729 0.762 117,776 0.7507 -9.33%
2000-03-17 0 0.375 0.355 0.375 0.335 0.375 552,000 190,500 0.3451 0.828 0.784 0.828 0.740 0.828 250,048 0.7619 5.63%
2000-03-16 0 0.355 0.345 0.365 0.355 0.375 170,000 61,800 0.3635 0.784 0.762 0.806 0.784 0.828 77,008 0.8025 -10.13%
2000-03-15 0 0.395 0.375 0.400 0.380 0.420 1,266,000 500,430 0.3953 0.872 0.828 0.883 0.839 0.927 573,480 0.8726 -9.20%
2000-03-14 0 0.435 0.415 0.435 - - 0 0 - 0.960 0.916 0.960 - - 0 - -1.14%
2000-03-13 0 0.440 - 0.440 0.440 0.440 100,000 44,000 0.4400 0.971 - 0.971 0.971 0.971 45,299 0.9713 -4.35%
2000-03-10 0 0.460 0.425 0.460 0.420 0.470 2,768,000 1,242,540 0.4489 1.015 0.938 1.015 0.927 1.038 1,253,864 0.9910 3.37%
2000-03-09 0 0.445 0.430 0.455 0.445 0.470 740,000 335,300 0.4531 0.982 0.949 1.004 0.982 1.038 335,209 1.0003 -5.32%
2000-03-08 0 0.470 0.470 0.490 0.465 0.500 1,611,999 780,010 0.4839 1.038 1.038 1.082 1.027 1.104 730,212 1.0682 0.00%
2000-03-07 0 0.470 0.465 0.470 0.450 0.490 818,000 382,690 0.4678 1.038 1.027 1.038 0.993 1.082 370,542 1.0328 4.44%
2000-03-06 0 0.450 0.440 0.455 0.380 0.470 1,492,000 604,630 0.4052 0.993 0.971 1.004 0.839 1.038 675,854 0.8946 20.00%
2000-03-03 0 0.375 0.370 0.400 0.375 0.400 550,000 214,260 0.3896 0.828 0.817 0.883 0.828 0.883 249,142 0.8600 -1.32%
2000-03-02 0 0.380 0.375 0.385 0.360 0.380 1,450,000 532,500 0.3672 0.839 0.828 0.850 0.795 0.839 656,829 0.8107 5.56%
2000-03-01 0 0.360 0.350 0.375 0.350 0.385 300,000 110,150 0.3672 0.795 0.773 0.828 0.773 0.850 135,896 0.8105 4.35%
2000-02-29 0 0.345 0.345 0.370 0.330 0.390 1,772,500 652,790 0.3683 0.762 0.762 0.817 0.729 0.861 802,917 0.8130 11.29%
2000-02-28 0 0.310 0.310 0.340 0.270 0.380 654,000 218,010 0.3333 0.684 0.684 0.751 0.596 0.839 296,252 0.7359 -26.19%
2000-02-25 0 0.420 - 0.445 0.420 0.480 1,660,000 732,530 0.4413 0.927 - 0.982 0.927 1.060 751,956 0.9742 -16.00%
2000-02-24 0 0.500 0.480 0.500 0.495 0.540 2,616,000 1,340,050 0.5123 1.104 1.060 1.104 1.093 1.192 1,185,010 1.1308 -5.66%
2000-02-23 0 0.530 0.510 0.540 0.500 0.530 1,024,000 530,720 0.5183 1.170 1.126 1.192 1.104 1.170 463,857 1.1441 6.00%
2000-02-22 0 0.500 0.500 0.520 0.480 0.550 712,000 361,000 0.5070 1.104 1.104 1.148 1.060 1.214 322,526 1.1193 -3.85%
2000-02-21 0 0.520 0.510 0.520 0.500 0.650 1,210,000 657,200 0.5431 1.148 1.126 1.148 1.104 1.435 548,112 1.1990 -16.13%
2000-02-18 0 0.620 0.600 0.620 0.600 0.690 2,768,000 1,757,380 0.6349 1.369 1.325 1.369 1.325 1.523 1,253,864 1.4016 -7.46%
2000-02-17 0 0.670 0.670 0.700 0.650 0.760 7,642,000 5,389,040 0.7052 1.479 1.479 1.545 1.435 1.678 3,461,715 1.5568 -4.29%
2000-02-16 0 0.700 0.680 0.700 0.600 0.710 7,660,000 5,133,100 0.6701 1.545 1.501 1.545 1.325 1.567 3,469,869 1.4793 11.11%
2000-02-15 0 0.630 0.620 0.640 0.570 0.720 9,906,000 6,549,080 0.6611 1.391 1.369 1.413 1.258 1.589 4,487,274 1.4595 -1.56%
2000-02-14 0 0.640 0.570 0.640 0.455 0.640 7,912,000 4,146,250 0.5240 1.413 1.258 1.413 1.004 1.413 3,584,021 1.1569 42.22%
2000-02-11 0 0.450 0.450 0.460 0.435 0.500 972,000 452,770 0.4658 0.993 0.993 1.015 0.960 1.104 440,302 1.0283 -10.00%
2000-02-10 0 0.500 0.455 0.500 0.470 0.530 1,078,000 516,060 0.4787 1.104 1.004 1.104 1.038 1.170 488,318 1.0568 16.28%
2000-02-09 0 0.430 0.430 0.450 0.400 0.540 1,950,000 944,240 0.4842 0.949 0.949 0.993 0.883 1.192 883,322 1.0690 -17.31%
2000-02-08 0 0.520 0.500 0.520 0.520 0.540 620,000 324,400 0.5232 1.148 1.104 1.148 1.148 1.192 280,851 1.1551 1.96%
2000-02-03 0 0.510 0.510 0.520 0.510 0.550 1,596,000 825,660 0.5173 1.126 1.126 1.148 1.126 1.214 722,965 1.1420 2.00%
2000-02-02 0 0.500 0.480 0.520 0.500 0.570 1,456,000 800,400 0.5497 1.104 1.060 1.148 1.104 1.258 659,547 1.2136 -3.85%
2000-02-01 0 0.520 0.520 0.540 0.520 0.580 1,640,000 891,900 0.5438 1.148 1.148 1.192 1.148 1.280 742,896 1.2006 -5.45%
2000-01-31 0 0.550 0.550 0.560 0.520 0.550 814,000 444,520 0.5461 1.214 1.214 1.236 1.148 1.214 368,730 1.2055 -5.17%
2000-01-28 0 0.580 0.540 0.580 0.495 0.620 4,306,000 2,461,500 0.5716 1.280 1.192 1.280 1.093 1.369 1,950,555 1.2619 13.73%
2000-01-27 0 0.510 0.500 0.510 0.510 0.580 2,290,000 1,232,100 0.5380 1.126 1.104 1.126 1.126 1.280 1,037,337 1.1878 -5.56%
2000-01-26 0 0.540 0.530 0.550 0.490 0.630 7,004,000 4,131,640 0.5899 1.192 1.170 1.214 1.082 1.391 3,172,710 1.3022 14.89%
2000-01-25 0 0.470 0.470 0.475 0.450 0.540 1,486,000 725,480 0.4882 1.038 1.038 1.049 0.993 1.192 673,136 1.0778 -11.32%
2000-01-24 0 0.530 0.510 0.540 0.500 0.680 5,628,000 3,220,500 0.5722 1.170 1.126 1.192 1.104 1.501 2,549,402 1.2632 -8.62%
2000-01-21 0 0.580 0.570 0.590 0.380 0.700 14,818,000 8,574,000 0.5786 1.280 1.258 1.302 0.839 1.545 6,712,338 1.2773 50.65%
2000-01-20 0 0.385 0.385 0.400 0.300 0.385 4,560,000 1,570,820 0.3445 0.850 0.850 0.883 0.662 0.850 2,065,614 0.7605 14.93%
2000-01-19 0 0.335 0.335 0.340 0.280 0.380 4,714,000 1,554,430 0.3297 0.740 0.740 0.751 0.618 0.839 2,135,373 0.7279 -8.22%
2000-01-18 0 0.365 0.345 0.370 0.300 0.430 10,657,500 3,904,065 0.3663 0.806 0.762 0.817 0.662 0.949 4,827,692 0.8087 30.36%
2000-01-17 0 0.280 0.280 0.290 0.230 0.295 4,526,000 1,248,200 0.2758 0.618 0.618 0.640 0.508 0.651 2,050,212 0.6088 22.27%
2000-01-14 0 0.229 0.229 0.250 0.228 0.245 300,000 70,420 0.2347 0.506 0.506 0.552 0.503 0.541 135,896 0.5182 -5.37%
2000-01-13 0 0.242 - 0.245 0.242 0.255 248,000 62,104 0.2504 0.534 - 0.541 0.534 0.563 112,340 0.5528 -3.20%
2000-01-12 0 0.250 0.224 0.250 0.227 0.250 376,000 88,400 0.2351 0.552 0.494 0.552 0.501 0.552 170,323 0.5190 0.00%
2000-01-11 0 0.250 0.242 0.250 0.212 0.275 6,070,000 1,461,428 0.2408 0.552 0.534 0.552 0.468 0.607 2,749,622 0.5315 15.74%
2000-01-10 0 0.216 0.186 0.216 0.184 0.216 1,354,000 261,842 0.1934 0.477 0.411 0.477 0.406 0.477 613,342 0.4269 8.00%
2000-01-07 0 0.200 0.198 0.209 0.182 0.214 1,882,000 375,046 0.1993 0.442 0.437 0.461 0.402 0.472 852,519 0.4399 -2.44%
2000-01-06 0 0.205 - 0.205 0.205 0.205 300,000 61,500 0.2050 0.453 - 0.453 0.453 0.453 135,896 0.4526 -1.91%
2000-01-05 0 0.209 - 0.209 0.210 0.224 152,000 32,648 0.2148 0.461 - 0.461 0.464 0.494 68,854 0.4742 -5.00%
2000-01-04 0 0.220 0.213 0.220 0.205 0.222 1,736,000 373,240 0.2150 0.486 0.470 0.486 0.453 0.490 786,383 0.4746 6.80%
2000-01-03 0 0.206 - 0.208 0.206 0.206 100,000 20,600 0.2060 0.455 - 0.459 0.455 0.455 45,299 0.4548 0.98%
1999-12-30 0 0.204 0.204 0.210 0.202 0.232 3,718,000 779,832 0.2097 0.450 0.450 0.464 0.446 0.512 1,684,200 0.4630 2.00%
1999-12-29 0 0.200 - 0.200 0.200 0.212 380,000 76,960 0.2025 0.442 - 0.442 0.442 0.468 172,134 0.4471 -5.66%
1999-12-28 0 0.212 0.190 0.215 0.180 0.212 1,630,000 326,080 0.2000 0.468 0.419 0.475 0.397 0.468 738,366 0.4416 17.78%
1999-12-24 0 0.180 0.180 0.184 0.172 0.180 352,000 62,698 0.1781 0.397 0.397 0.406 0.380 0.397 159,451 0.3932 4.65%
1999-12-23 0 0.172 0.168 0.175 0.172 0.176 300,000 52,600 0.1753 0.380 0.371 0.386 0.380 0.389 135,896 0.3871 -4.44%
1999-12-22 0 0.180 0.174 0.180 0.170 0.223 3,420,000 712,562 0.2084 0.397 0.384 0.397 0.375 0.492 1,549,210 0.4600 -7.22%
1999-12-21 0 0.194 0.176 0.194 0.135 0.201 8,512,000 1,360,412 0.1598 0.428 0.389 0.428 0.298 0.444 3,855,812 0.3528 21.25%
1999-12-20 0 0.160 0.150 0.160 0.150 0.280 5,420,000 1,166,908 0.2153 0.353 0.331 0.353 0.331 0.618 2,455,181 0.4753 -34.16%
1999-12-17 0 0.243 0.236 0.243 0.183 0.300 8,280,000 2,009,556 0.2427 0.536 0.521 0.536 0.404 0.662 3,750,720 0.5358 34.25%
1999-12-16 0 0.181 0.165 0.185 0.095 0.181 3,478,000 513,046 0.1475 0.400 0.364 0.408 0.210 0.400 1,575,483 0.3256 92.55%
1999-12-15 0 0.094 0.094 0.098 0.083 0.090 2,746,000 233,018 0.0849 0.208 0.208 0.216 0.183 0.199 1,243,898 0.1873 10.59%
1999-12-14 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-12-13 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-12-10 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-12-09 0 0.085 0.081 0.089 - - 0 0 - 0.188 0.179 0.196 - - 0 - 0.00%
1999-12-08 0 0.085 0.081 - - - 0 0 - 0.188 0.179 - - - 0 - 0.00%
1999-12-07 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-12-06 0 0.085 - 0.085 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1999-12-03 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-12-02 0 0.085 - 0.085 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1999-12-01 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-11-30 0 0.085 - 0.089 - - 0 0 - 0.188 - 0.196 - - 0 - 0.00%
1999-11-29 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-11-26 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-11-25 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-11-24 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-11-23 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-11-22 0 0.085 - 0.089 - - 0 0 - 0.188 - 0.196 - - 0 - 0.00%
1999-11-19 0 0.085 - 0.089 - - 0 0 - 0.188 - 0.196 - - 0 - 0.00%
1999-11-18 0 0.085 - 0.089 - - 0 0 - 0.188 - 0.196 - - 0 - 0.00%
1999-11-17 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-11-16 0 0.085 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
1999-11-15 0 0.085 - 0.085 - - 0 0 - 0.188 - 0.188 - - 0 - -5.56%
1999-11-12 0 0.090 - 0.092 - - 0 0 - 0.199 - 0.203 - - 0 - 0.00%
1999-11-11 0 0.090 - 0.090 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
1999-11-10 0 0.090 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-11-09 0 0.090 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-11-08 0 0.090 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-11-05 0 0.090 - 0.092 - - 0 0 - 0.199 - 0.203 - - 0 - 0.00%
1999-11-04 0 0.090 - 0.092 - - 0 0 - 0.199 - 0.203 - - 0 - 0.00%
1999-11-03 0 0.090 - 0.090 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
1999-11-02 0 0.090 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-11-01 0 0.090 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-10-29 0 0.090 - 0.092 - - 0 0 - 0.199 - 0.203 - - 0 - 0.00%
1999-10-28 0 0.090 0.100 - 0.075 0.075 2,000 150 0.0750 0.199 0.221 - 0.166 0.166 906 0.1656 -2.17%
1999-10-27 0 0.092 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
1999-10-26 0 0.092 - 0.093 - - 0 0 - 0.203 - 0.205 - - 0 - 0.00%
1999-10-25 0 0.092 - 0.095 - - 0 0 - 0.203 - 0.210 - - 0 - 0.00%
1999-10-22 0 0.092 - 0.092 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
1999-10-21 0 0.092 - 0.094 - - 0 0 - 0.203 - 0.208 - - 0 - 0.00%
1999-10-20 0 0.092 - 0.095 - - 0 0 - 0.203 - 0.210 - - 0 - 0.00%
1999-10-19 0 0.092 - 0.092 - - 0 0 - 0.203 - 0.203 - - 0 - -2.13%
1999-10-15 0 0.094 - 0.095 - - 0 0 - 0.208 - 0.210 - - 0 - 0.00%
1999-10-14 0 0.094 - 0.094 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
1999-10-13 0 0.094 - 0.095 - - 0 0 - 0.208 - 0.210 - - 0 - 0.00%
1999-10-12 0 0.094 - 0.094 - - 0 0 - 0.208 - 0.208 - - 0 - -1.05%
1999-10-11 0 0.095 0.084 0.095 0.084 0.095 1,196,000 102,630 0.0858 0.210 0.185 0.210 0.185 0.210 541,771 0.1894 3.26%
1999-10-08 0 0.092 - 0.092 0.091 0.096 3,506,000 319,118 0.0910 0.203 - 0.203 0.201 0.212 1,588,167 0.2009 3.37%
1999-10-07 0 0.089 - 0.091 - - 0 0 - 0.196 - 0.201 - - 0 - 0.00%
1999-10-06 0 0.089 - 0.091 - - 0 0 - 0.196 - 0.201 - - 0 - 0.00%
1999-10-05 0 0.089 - 0.091 - - 0 0 - 0.196 - 0.201 - - 0 - 0.00%
1999-10-04 0 0.089 - 0.091 - - 0 0 - 0.196 - 0.201 - - 0 - 0.00%
1999-09-30 0 0.089 - 0.089 0.089 0.089 10,000 890 0.0890 0.196 - 0.196 0.196 0.196 4,530 0.1965 0.00%
1999-09-29 0 0.089 - 0.089 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-09-28 0 0.089 - 0.089 - - 0 0 - 0.196 - 0.196 - - 0 - -1.11%
1999-09-27 0 0.090 - 0.090 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
1999-09-24 0 0.090 - 0.090 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
1999-09-23 0 0.090 0.081 0.090 0.081 0.090 300,000 24,570 0.0819 0.199 0.179 0.199 0.179 0.199 135,896 0.1808 3.45%
1999-09-22 0 0.087 - 0.087 0.090 0.090 42,000 3,780 0.0900 0.192 - 0.192 0.199 0.199 19,025 0.1987 -3.33%
1999-09-21 0 0.090 0.086 0.092 0.074 0.098 5,686,000 488,202 0.0859 0.199 0.190 0.203 0.163 0.216 2,575,675 0.1895 -10.00%
1999-09-20 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - -0.99%
1999-09-17 0 0.101 0.099 - 0.099 0.101 600,000 59,810 0.0997 0.223 0.219 - 0.219 0.223 271,791 0.2201 2.02%
1999-09-15 0 0.099 - 0.099 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
1999-09-14 0 0.099 - 0.099 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
1999-09-13 0 0.099 - 0.102 - - 0 0 - 0.219 - 0.225 - - 0 - 0.00%
1999-09-10 0 0.099 - 0.099 - - 0 0 - 0.219 - 0.219 - - 0 - -1.98%
1999-09-09 0 0.101 - 0.101 - - 0 0 - 0.223 - 0.223 - - 0 - -2.88%
1999-09-08 0 0.104 - 0.104 - - 0 0 - 0.230 - 0.230 - - 0 - -2.80%
1999-09-07 0 0.107 - 0.107 - - 0 0 - 0.236 - 0.236 - - 0 - -2.73%
1999-09-06 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-09-03 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-09-02 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-09-01 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-08-31 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-08-30 0 0.110 - 0.111 - - 0 0 - 0.243 - 0.245 - - 0 - 0.00%
1999-08-27 0 0.110 - 0.110 - - 0 0 - 0.243 - 0.243 - - 0 - -0.90%
1999-08-26 0 0.111 - 0.111 - - 0 0 - 0.245 - 0.245 - - 0 - -0.89%
1999-08-25 0 0.112 - 0.112 0.113 0.113 100,000 11,300 0.1130 0.247 - 0.247 0.249 0.249 45,299 0.2495 -0.88%
1999-08-24 0 0.113 - 0.113 - - 0 0 - 0.249 - 0.249 - - 0 - -0.88%
1999-08-23 0 0.114 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1999-08-20 0 0.114 - 0.114 - - 0 0 - 0.252 - 0.252 - - 0 - -1.72%
1999-08-19 0 0.116 - 0.117 - - 0 0 - 0.256 - 0.258 - - 0 - 0.00%
1999-08-18 0 0.116 - 0.116 - - 0 0 - 0.256 - 0.256 - - 0 - -0.85%
1999-08-17 0 0.117 - 0.117 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1999-08-16 0 0.117 - 0.117 - - 0 0 - 0.258 - 0.258 - - 0 - -0.85%
1999-08-13 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-08-12 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1999-08-11 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-08-10 0 0.118 - 0.119 - - 0 0 - 0.260 - 0.263 - - 0 - 0.00%
1999-08-09 0 0.118 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-08-06 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - -0.84%
1999-08-05 0 0.119 - 0.120 - - 0 0 - 0.263 - 0.265 - - 0 - 0.00%
1999-08-04 0 0.119 - 0.120 - - 0 0 - 0.263 - 0.265 - - 0 - 0.00%
1999-08-03 0 0.119 - 0.120 - - 0 0 - 0.263 - 0.265 - - 0 - 0.00%
1999-08-02 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-07-30 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-07-29 0 0.119 - 0.120 - - 0 0 - 0.263 - 0.265 - - 0 - 0.00%
1999-07-28 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-07-27 0 0.119 - 0.121 - - 0 0 - 0.263 - 0.267 - - 0 - 0.00%
1999-07-26 0 0.119 - 0.122 - - 0 0 - 0.263 - 0.269 - - 0 - 0.00%
1999-07-23 0 0.119 - 0.122 - - 0 0 - 0.263 - 0.269 - - 0 - 0.00%
1999-07-22 0 0.119 - 0.121 - - 0 0 - 0.263 - 0.267 - - 0 - 0.00%
1999-07-21 0 0.119 - 0.123 - - 0 0 - 0.263 - 0.272 - - 0 - 0.00%
1999-07-20 0 0.119 - 0.123 - - 0 0 - 0.263 - 0.272 - - 0 - 0.00%
1999-07-19 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-07-16 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-07-15 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-07-14 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-07-13 0 0.119 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1999-07-12 0 0.119 - 0.119 0.124 0.124 100,000 12,400 0.1240 0.263 - 0.263 0.274 0.274 45,299 0.2737 -0.83%
1999-07-09 0 0.120 0.120 0.121 0.120 0.122 164,000 19,880 0.1212 0.265 0.265 0.267 0.265 0.269 74,290 0.2676 1.69%
1999-07-08 0 0.118 - 0.118 0.118 0.128 1,590,000 193,160 0.1215 0.260 - 0.260 0.260 0.283 720,247 0.2682 0.00%
1999-07-07 0 0.118 0.114 0.122 0.118 0.118 200,000 23,600 0.1180 0.260 0.252 0.269 0.260 0.260 90,597 0.2605 0.85%
1999-07-06 0 0.117 0.117 - 0.117 0.117 246,000 28,782 0.1170 0.258 0.258 - 0.258 0.258 111,434 0.2583 0.00%
1999-07-05 0 0.117 0.114 0.120 - - 0 0 - 0.258 0.252 0.265 - - 0 - 0.00%
1999-07-02 0 0.117 - 0.117 0.118 0.118 130,000 15,340 0.1180 0.258 - 0.258 0.260 0.260 58,888 0.2605 -0.85%
1999-06-30 0 0.118 0.118 0.120 0.118 0.118 40,000 4,720 0.1180 0.260 0.260 0.265 0.260 0.260 18,119 0.2605 0.00%
1999-06-29 0 0.118 - 0.118 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1999-06-28 0 0.118 - 0.120 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
1999-06-25 0 0.118 0.110 0.118 - - 0 0 - 0.260 0.243 0.260 - - 0 - 0.00%
1999-06-24 0 0.118 0.106 0.110 - - 0 0 - 0.260 0.234 0.243 - - 0 - 0.00%
1999-06-23 0 0.118 0.110 0.122 0.118 0.118 260,000 30,680 0.1180 0.260 0.243 0.269 0.260 0.260 117,776 0.2605 -4.07%
1999-06-22 0 0.123 0.114 0.123 0.122 0.123 180,000 22,080 0.1227 0.272 0.252 0.272 0.269 0.272 81,537 0.2708 0.82%
1999-06-21 0 0.122 - 0.124 - - 0 0 - 0.269 - 0.274 - - 0 - 0.00%
1999-06-17 0 0.122 0.118 0.122 0.122 0.122 60,000 7,320 0.1220 0.269 0.260 0.269 0.269 0.269 27,179 0.2693 -0.81%
1999-06-16 0 0.123 - 0.125 0.119 0.123 200,000 24,200 0.1210 0.272 - 0.276 0.263 0.272 90,597 0.2671 6.96%
1999-06-15 0 0.115 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
1999-06-14 0 0.115 - 0.115 0.111 0.115 100,000 11,300 0.1130 0.254 - 0.254 0.245 0.254 45,299 0.2495 0.00%
1999-06-11 0 0.115 0.112 0.115 0.110 0.122 1,570,000 187,700 0.1196 0.254 0.247 0.254 0.243 0.269 711,187 0.2639 4.55%
1999-06-10 0 0.110 0.100 0.110 0.090 0.110 1,710,000 175,440 0.1026 0.243 0.221 0.243 0.199 0.243 774,605 0.2265 22.22%
1999-06-09 0 0.090 0.084 0.090 0.086 0.090 610,000 54,220 0.0889 0.199 0.185 0.199 0.190 0.199 276,321 0.1962 0.00%
1999-06-08 0 0.090 0.086 0.090 - - 0 0 - 0.199 0.190 0.199 - - 0 - 0.00%
1999-06-07 0 0.090 0.086 0.090 0.090 0.090 100,000 9,000 0.0900 0.199 0.190 0.199 0.199 0.199 45,299 0.1987 0.00%
1999-06-04 0 0.090 0.086 0.090 - - 0 0 - 0.199 0.190 0.199 - - 0 - 0.00%
1999-06-03 0 0.090 0.086 0.090 - - 0 0 - 0.199 0.190 0.199 - - 0 - 0.00%
1999-06-02 0 0.090 0.086 0.090 0.090 0.090 200,000 18,000 0.0900 0.199 0.190 0.199 0.199 0.199 90,597 0.1987 0.00%
1999-06-01 0 0.090 0.086 0.090 0.090 0.090 200,000 18,000 0.0900 0.199 0.190 0.199 0.199 0.199 90,597 0.1987 0.00%
1999-05-31 0 0.090 0.085 0.090 0.085 0.090 938,000 83,380 0.0889 0.199 0.188 0.199 0.188 0.199 424,900 0.1962 3.45%
1999-05-28 0 0.087 0.083 0.090 - - 0 0 - 0.192 0.183 0.199 - - 0 - 0.00%
1999-05-27 0 0.087 0.085 0.090 - - 0 0 - 0.192 0.188 0.199 - - 0 - 0.00%
1999-05-26 0 0.087 0.085 0.090 - - 0 0 - 0.192 0.188 0.199 - - 0 - 0.00%
1999-05-25 0 0.087 0.085 0.090 - - 0 0 - 0.192 0.188 0.199 - - 0 - 0.00%
1999-05-24 0 0.087 0.086 0.090 0.087 0.090 396,000 35,340 0.0892 0.192 0.190 0.199 0.192 0.199 179,382 0.1970 -3.33%
1999-05-21 0 0.090 0.082 0.090 0.082 0.090 604,000 51,520 0.0853 0.199 0.181 0.199 0.181 0.199 273,603 0.1883 0.00%
1999-05-20 0 0.090 0.090 - 0.088 0.088 100,000 8,800 0.0880 0.199 0.199 - 0.194 0.194 45,299 0.1943 28.57%
1999-05-19 0 0.070 0.070 - 0.070 0.070 120,000 8,400 0.0700 0.155 0.155 - 0.155 0.155 54,358 0.1545 0.00%
1999-05-18 0 0.070 0.070 - 0.070 0.090 80,000 6,400 0.0800 0.155 0.155 - 0.155 0.199 36,239 0.1766 -23.91%
1999-05-17 0 0.092 0.090 0.092 - - 0 0 - 0.203 0.199 0.203 - - 0 - -5.15%
1999-05-14 0 0.097 0.090 - - - 0 0 - 0.214 0.199 - - - 0 - 0.00%
1999-05-13 0 0.097 0.090 0.097 - - 0 0 - 0.214 0.199 0.214 - - 0 - 0.00%
1999-05-12 0 0.097 - 0.100 0.097 0.100 350,000 34,400 0.0983 0.214 - 0.221 0.214 0.221 158,545 0.2170 -3.00%
1999-05-11 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1999-05-10 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - -0.99%
1999-05-07 0 0.101 - 0.103 0.101 0.107 1,150,000 120,150 0.1045 0.223 - 0.227 0.223 0.236 520,933 0.2306 -3.81%
1999-05-06 0 0.105 0.104 0.113 0.083 0.108 4,770,000 492,240 0.1032 0.232 0.230 0.249 0.183 0.238 2,160,741 0.2278 20.69%
1999-05-05 0 0.087 0.075 0.088 0.066 0.088 2,930,000 221,880 0.0757 0.192 0.166 0.194 0.146 0.194 1,327,247 0.1672 33.85%
1999-05-04 0 0.065 0.065 - 0.054 0.068 1,298,000 80,720 0.0622 0.143 0.143 - 0.119 0.150 587,975 0.1373 12.07%
1999-05-03 0 0.058 0.056 - 0.052 0.058 2,080,000 112,920 0.0543 0.128 0.124 - 0.115 0.128 942,210 0.1198 7.41%
1999-04-30 0 0.054 - 0.054 0.055 0.055 400,000 22,000 0.0550 0.119 - 0.119 0.121 0.121 181,194 0.1214 3.85%
1999-04-29 0 0.052 0.052 0.054 0.050 0.053 2,414,000 124,706 0.0517 0.115 0.115 0.119 0.110 0.117 1,093,507 0.1140 4.00%
1999-04-28 0 0.050 0.050 0.054 0.043 0.050 838,000 40,730 0.0486 0.110 0.110 0.119 0.095 0.110 379,602 0.1073 28.21%
1999-04-27 0 0.039 0.039 0.043 0.039 0.043 310,000 12,330 0.0398 0.086 0.086 0.095 0.086 0.095 140,425 0.0878 11.43%
1999-04-26 0 0.035 0.035 - 0.035 0.035 132,000 4,620 0.0350 0.077 0.077 - 0.077 0.077 59,794 0.0773 -7.89%
1999-04-23 0 0.038 0.035 - - - 0 0 - 0.084 0.077 - - - 0 - 0.00%
1999-04-22 0 0.038 0.036 0.042 - - 0 0 - 0.084 0.079 0.093 - - 0 - 0.00%
1999-04-21 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-04-20 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-04-19 0 0.038 - 0.038 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1999-04-16 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-04-15 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-04-14 0 0.038 - 0.038 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1999-04-13 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-04-12 0 0.038 - 0.038 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1999-04-09 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-04-08 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-04-07 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-04-01 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-03-31 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-03-30 0 0.038 - 0.040 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
1999-03-29 0 0.038 - - 0.038 0.038 100,000 3,800 0.0380 0.084 - - 0.084 0.084 45,299 0.0839 0.00%
1999-03-26 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-03-25 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-03-24 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-03-23 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-03-22 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-03-19 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-03-18 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-03-17 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-03-16 0 0.038 - 0.038 - - 0 0 - 0.084 - 0.084 - - 0 - -5.00%
1999-03-15 0 0.040 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1999-03-12 0 0.040 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1999-03-11 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-03-10 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-03-09 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-03-08 0 0.040 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1999-03-05 0 0.040 - 0.040 0.040 0.040 2,000 80 0.0400 0.088 - 0.088 0.088 0.088 906 0.0883 2.56%
1999-03-04 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-03 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-02 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-01 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-26 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-25 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-24 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-23 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-22 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-19 0 0.039 0.039 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
1999-02-15 0 0.039 0.039 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
1999-02-12 0 0.039 0.039 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
1999-02-11 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-10 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-09 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-08 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-05 0 0.039 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-04 0 0.039 - 0.039 - - 0 0 - 0.086 - 0.086 - - 0 - -2.50%
1999-02-03 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-02-02 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-02-01 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-01-29 0 0.040 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1999-01-28 0 0.040 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1999-01-27 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-01-26 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-01-25 0 0.040 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1999-01-22 0 0.040 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1999-01-21 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-01-20 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-01-19 0 0.040 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1999-01-18 0 0.040 - 0.040 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1999-01-15 0 0.040 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1999-01-14 0 0.040 - 0.040 0.040 0.040 1,000,000 40,000 0.0400 0.088 - 0.088 0.088 0.088 452,985 0.0883 5.26%
1999-01-13 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-01-12 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1999-01-11 0 0.038 - 0.040 - - 0 0 - 0.084 - 0.088 - - 0 - 0.00%
1999-01-08 0 0.038 - 0.038 0.038 0.038 200,000 7,600 0.0380 0.084 - 0.084 0.084 0.084 90,597 0.0839 2.70%
1999-01-07 0 0.037 0.037 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
1999-01-06 0 0.037 0.035 0.038 - - 0 0 - 0.082 0.077 0.084 - - 0 - 0.00%
1999-01-05 0 0.037 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1999-01-04 0 0.037 - 0.040 - - 0 0 - 0.082 - 0.088 - - 0 - 0.00%
1998-12-31 0 0.037 0.035 - - - 0 0 - 0.082 0.077 - - - 0 - 0.00%
1998-12-30 0 0.037 0.035 0.041 - - 0 0 - 0.082 0.077 0.091 - - 0 - 0.00%
1998-12-29 0 0.037 0.035 - 0.037 0.037 250,000 9,250 0.0370 0.082 0.077 - 0.082 0.082 113,246 0.0817 -2.63%
1998-12-28 0 0.038 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1998-12-24 0 0.038 0.034 0.042 - - 0 0 - 0.084 0.075 0.093 - - 0 - 0.00%
1998-12-23 0 0.038 0.035 0.040 - - 0 0 - 0.084 0.077 0.088 - - 0 - 0.00%
1998-12-22 0 0.038 0.038 0.044 0.035 0.038 250,000 9,410 0.0376 0.084 0.084 0.097 0.077 0.084 113,246 0.0831 8.57%
1998-12-21 0 0.035 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1998-12-18 0 0.035 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1998-12-17 0 0.035 0.035 - - - 0 0 - 0.077 0.077 - - - 0 - 0.00%
1998-12-16 0 0.035 0.035 - - - 0 0 - 0.077 0.077 - - - 0 - 0.00%
1998-12-15 0 0.035 0.035 - 0.035 0.038 150,000 5,550 0.0370 0.077 0.077 - 0.077 0.084 67,948 0.0817 -7.89%
1998-12-14 0 0.038 0.038 - - - 0 0 - 0.084 0.084 - - - 0 - 2.70%
1998-12-11 0 0.037 0.035 - - - 0 0 - 0.082 0.077 - - - 0 - 0.00%
1998-12-10 0 0.037 0.037 0.041 - - 0 0 - 0.082 0.082 0.091 - - 0 - 0.00%
1998-12-09 0 0.037 0.037 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
1998-12-08 0 0.037 0.037 - 0.037 0.037 38,000 1,406 0.0370 0.082 0.082 - 0.082 0.082 17,213 0.0817 2.78%
1998-12-07 0 0.036 0.036 0.043 0.036 0.040 838,000 32,868 0.0392 0.079 0.079 0.095 0.079 0.088 379,602 0.0866 -7.69%
1998-12-04 0 0.039 0.039 0.044 0.037 0.037 134,000 4,958 0.0370 0.086 0.086 0.097 0.082 0.082 60,700 0.0817 5.41%
1998-12-03 0 0.037 0.037 0.044 - - 0 0 - 0.082 0.082 0.097 - - 0 - 0.00%
1998-12-02 0 0.037 0.037 - 0.037 0.037 438,000 16,206 0.0370 0.082 0.082 - 0.082 0.082 198,408 0.0817 0.00%
1998-12-01 0 0.037 0.037 0.040 0.036 0.036 400,000 14,400 0.0360 0.082 0.082 0.088 0.079 0.079 181,194 0.0795 -13.95%
1998-11-30 0 0.043 - 0.045 0.040 0.045 652,000 27,940 0.0429 0.095 - 0.099 0.088 0.099 295,347 0.0946 -10.42%
1998-11-27 0 0.048 - 0.048 - - 0 0 - 0.106 - 0.106 - - 0 - -4.00%
1998-11-26 0 0.050 - 0.050 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1998-11-25 0 0.050 - 0.050 0.050 0.050 100,000 5,000 0.0500 0.110 - 0.110 0.110 0.110 45,299 0.1104 4.17%
1998-11-24 0 0.048 - 0.049 - - 0 0 - 0.106 - 0.108 - - 0 - 0.00%
1998-11-23 0 0.048 - 0.049 0.048 0.048 300,000 14,400 0.0480 0.106 - 0.108 0.106 0.106 135,896 0.1060 2.13%
1998-11-20 0 0.047 0.043 0.050 - - 0 0 - 0.104 0.095 0.110 - - 0 - 0.00%
1998-11-19 0 0.047 0.043 0.048 0.044 0.047 700,000 31,500 0.0450 0.104 0.095 0.106 0.097 0.104 317,090 0.0993 17.50%
1998-11-18 0 0.040 0.040 - - - 0 0 - 0.088 0.088 - - - 0 - 5.26%
1998-11-17 0 0.038 0.038 0.046 - - 0 0 - 0.084 0.084 0.102 - - 0 - 0.00%
1998-11-16 0 0.038 0.038 0.048 - - 0 0 - 0.084 0.084 0.106 - - 0 - 2.70%
1998-11-13 0 0.037 0.037 0.047 0.037 0.044 2,420,000 101,040 0.0418 0.082 0.082 0.104 0.082 0.097 1,096,225 0.0922 -15.91%
1998-11-12 0 0.044 0.035 0.044 0.039 0.052 2,624,000 120,156 0.0458 0.097 0.077 0.097 0.086 0.115 1,188,634 0.1011 2.33%
1998-11-11 0 0.043 0.040 0.046 - - 0 0 - 0.095 0.088 0.102 - - 0 - 0.00%
1998-11-10 0 0.043 0.040 - - - 0 0 - 0.095 0.088 - - - 0 - 0.00%
1998-11-09 0 0.043 0.043 0.047 0.043 0.043 300,000 12,900 0.0430 0.095 0.095 0.104 0.095 0.095 135,896 0.0949 0.00%
1998-11-06 0 0.043 0.043 0.046 0.043 0.043 400,000 17,200 0.0430 0.095 0.095 0.102 0.095 0.095 181,194 0.0949 -4.44%
1998-11-05 0 0.045 0.045 0.046 0.044 0.050 3,884,000 179,644 0.0463 0.099 0.099 0.102 0.097 0.110 1,759,395 0.1021 2.27%
1998-11-04 0 0.044 0.043 0.044 0.040 0.044 10,024,000 426,476 0.0425 0.097 0.095 0.097 0.088 0.097 4,540,726 0.0939 22.22%
1998-11-03 0 0.036 0.039 0.040 0.035 0.044 15,998,000 614,620 0.0384 0.079 0.086 0.088 0.077 0.097 7,246,861 0.0848 0.00%
1998-11-02 0 0.036 0.033 0.036 0.035 0.043 4,050,000 151,550 0.0374 0.079 0.073 0.079 0.077 0.095 1,834,591 0.0826 -10.00%
1998-10-30 0 0.040 0.040 0.042 0.040 0.050 1,000,000 43,298 0.0433 0.088 0.088 0.093 0.088 0.110 452,985 0.0956 -20.00%
1998-10-29 0 0.050 - - - - 714,000 35,700 0.0500 0.110 - - - - 323,432 0.1104 0.00%
1998-10-27 0 0.050 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1998-10-26 0 0.050 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1998-10-23 0 0.050 0.046 - - - 0 0 - 0.110 0.102 - - - 0 - 0.00%
1998-10-22 0 0.050 0.046 - 0.050 0.050 130,000 6,500 0.0500 0.110 0.102 - 0.110 0.110 58,888 0.1104 0.00%
1998-10-21 0 0.050 0.046 0.058 0.050 0.054 650,000 33,100 0.0509 0.110 0.102 0.128 0.110 0.119 294,441 0.1124 0.00%
1998-10-20 0 0.050 0.050 - 0.045 0.050 220,000 10,400 0.0473 0.110 0.110 - 0.099 0.110 99,657 0.1044 0.00%
1998-10-19 0 0.050 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1998-10-16 0 0.050 0.046 - 0.050 0.050 100,000 5,000 0.0500 0.110 0.102 - 0.110 0.110 45,299 0.1104 -13.79%
1998-10-15 0 0.058 - 0.058 - - 0 0 - 0.128 - 0.128 - - 0 - -6.45%
1998-10-14 0 0.062 - 0.062 - - 0 0 - 0.137 - 0.137 - - 0 - -6.06%
1998-10-13 0 0.066 - 0.066 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1998-10-12 0 0.066 - 0.066 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1998-10-09 0 0.066 - 0.066 - - 0 0 - 0.146 - 0.146 - - 0 - -5.71%
1998-10-08 0 0.070 - 0.070 - - 0 0 - 0.155 - 0.155 - - 0 - -4.11%
1998-10-07 0 0.073 - 0.073 - - 0 0 - 0.161 - 0.161 - - 0 - -5.19%
1998-10-05 0 0.077 - 0.077 - - 0 0 - 0.170 - 0.170 - - 0 - -4.94%
1998-09-30 0 0.081 - 0.081 - - 0 0 - 0.179 - 0.179 - - 0 - -4.71%
1998-09-29 0 0.085 - 0.085 - - 0 0 - 0.188 - 0.188 - - 0 - -4.49%
1998-09-28 0 0.089 - 0.090 - - 0 0 - 0.196 - 0.199 - - 0 - 0.00%
1998-09-25 0 0.089 - 0.089 - - 0 0 - 0.196 - 0.196 - - 0 - -1.11%
1998-09-24 0 0.090 - 0.094 - - 0 0 - 0.199 - 0.208 - - 0 - 0.00%
1998-09-23 0 0.090 - 0.094 - - 0 0 - 0.199 - 0.208 - - 0 - 0.00%
1998-09-22 0 0.090 - 0.092 - - 0 0 - 0.199 - 0.203 - - 0 - 0.00%
1998-09-21 0 0.090 - 0.090 - - 0 0 - 0.199 - 0.199 - - 0 - -2.17%
1998-09-18 0 0.092 - 0.092 - - 0 0 - 0.203 - 0.203 - - 0 - -8.00%
1998-09-17 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-09-16 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-09-15 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-09-14 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-09-11 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-09-10 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-09-09 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-09-08 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-09-07 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-09-04 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-09-03 0 0.100 - 0.100 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
1998-09-02 0 0.100 - 0.100 0.100 0.100 200,000 20,000 0.1000 0.221 - 0.221 0.221 0.221 90,597 0.2208 0.00%
1998-09-01 0 0.100 - - 0.100 0.100 200,000 20,000 0.1000 0.221 - - 0.221 0.221 90,597 0.2208 0.00%
1998-08-31 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.221 0.221 - 0.221 0.221 45,299 0.2208 4.17%
1998-08-28 0 0.096 0.096 - 0.096 0.100 354,000 34,784 0.0983 0.212 0.212 - 0.212 0.221 160,357 0.2169 -4.00%
1998-08-27 0 0.100 0.100 0.104 - - 0 0 - 0.221 0.221 0.230 - - 0 - 0.00%
1998-08-26 0 0.100 0.100 - 0.100 0.100 50,000 5,000 0.1000 0.221 0.221 - 0.221 0.221 22,649 0.2208 0.00%
1998-08-25 0 0.100 0.100 - 0.100 0.100 234,000 23,400 0.1000 0.221 0.221 - 0.221 0.221 105,999 0.2208 0.00%
1998-08-24 0 0.100 0.096 0.100 0.100 0.100 200,000 20,000 0.1000 0.221 0.212 0.221 0.221 0.221 90,597 0.2208 0.00%
1998-08-21 0 0.100 0.100 0.104 0.100 0.100 200,000 20,000 0.1000 0.221 0.221 0.230 0.221 0.221 90,597 0.2208 0.00%
1998-08-20 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-08-19 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.221 0.221 - 0.221 0.221 45,299 0.2208 0.00%
1998-08-18 0 0.100 0.100 - - - 0 0 - 0.221 0.221 - - - 0 - 0.00%
1998-08-14 0 0.100 - - 0.100 0.100 400,000 40,000 0.1000 0.221 - - 0.221 0.221 181,194 0.2208 0.00%
1998-08-13 0 0.100 0.100 0.104 0.100 0.100 200,000 20,000 0.1000 0.221 0.221 0.230 0.221 0.221 90,597 0.2208 0.00%
1998-08-12 0 0.100 0.100 - 0.100 0.100 130,000 13,000 0.1000 0.221 0.221 - 0.221 0.221 58,888 0.2208 0.00%
1998-08-11 0 0.100 0.100 - 0.100 0.100 146,000 14,600 0.1000 0.221 0.221 - 0.221 0.221 66,136 0.2208 0.00%
1998-08-10 0 0.100 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1998-08-07 0 0.100 0.100 - - - 0 0 - 0.221 0.221 - - - 0 - 0.00%
1998-08-06 0 0.100 0.100 - 0.100 0.100 100,000 10,000 0.1000 0.221 0.221 - 0.221 0.221 45,299 0.2208 0.00%
1998-08-05 0 0.100 0.100 - 0.100 0.100 400,000 40,000 0.1000 0.221 0.221 - 0.221 0.221 181,194 0.2208 0.00%
1998-08-04 0 0.100 0.098 0.102 0.100 0.100 400,000 40,000 0.1000 0.221 0.216 0.225 0.221 0.221 181,194 0.2208 0.00%
1998-08-03 0 0.100 0.100 0.104 0.100 0.100 182,000 18,200 0.1000 0.221 0.221 0.230 0.221 0.221 82,443 0.2208 0.00%
1998-07-31 0 0.100 - 0.100 0.100 0.100 724,000 72,400 0.1000 0.221 - 0.221 0.221 0.221 327,961 0.2208 0.00%
1998-07-30 0 0.100 0.100 0.103 - - 0 0 - 0.221 0.221 0.227 - - 0 - 0.00%
1998-07-29 0 0.100 0.096 - 0.100 0.100 200,000 20,000 0.1000 0.221 0.212 - 0.221 0.221 90,597 0.2208 0.00%
1998-07-28 0 0.100 - 0.102 0.100 0.100 400,000 40,000 0.1000 0.221 - 0.225 0.221 0.221 181,194 0.2208 0.00%
1998-07-27 0 0.100 - 0.103 0.100 0.100 800,000 80,000 0.1000 0.221 - 0.227 0.221 0.221 362,388 0.2208 0.00%
1998-07-24 0 0.100 0.100 - 0.100 0.100 400,000 40,000 0.1000 0.221 0.221 - 0.221 0.221 181,194 0.2208 0.00%
1998-07-23 0 0.100 0.100 0.104 0.100 0.100 500,000 50,000 0.1000 0.221 0.221 0.230 0.221 0.221 226,493 0.2208 0.00%
1998-07-22 0 0.100 - 0.100 0.096 0.100 510,000 49,760 0.0976 0.221 - 0.221 0.212 0.221 231,023 0.2154 0.00%
1998-07-21 0 0.100 0.100 - 0.100 0.100 224,000 22,400 0.1000 0.221 0.221 - 0.221 0.221 101,469 0.2208 -3.85%
1998-07-20 0 0.104 - 0.104 - - 0 0 - 0.230 - 0.230 - - 0 - -3.70%
1998-07-17 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-07-16 0 0.108 - 0.112 - - 0 0 - 0.238 - 0.247 - - 0 - 0.00%
1998-07-15 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-07-14 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-07-13 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-07-10 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-07-09 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-07-08 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-07-07 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-07-06 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-07-03 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-07-02 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-06-30 0 0.108 - 0.108 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
1998-06-29 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-06-26 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-06-25 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-06-24 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-06-23 0 0.108 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1998-06-22 0 0.108 - 0.110 - - 0 0 - 0.238 - 0.243 - - 0 - 0.00%
1998-06-19 0 0.108 0.100 0.108 0.108 0.108 86,000 9,288 0.1080 0.238 0.221 0.238 0.238 0.238 38,957 0.2384 8.00%
1998-06-18 0 0.100 0.100 0.108 - - 0 0 - 0.221 0.221 0.238 - - 0 - 0.00%
1998-06-17 0 0.100 - - 0.096 0.100 200,000 19,600 0.0980 0.221 - - 0.212 0.221 90,597 0.2163 4.17%
1998-06-16 0 0.096 0.092 - 0.096 0.096 100,000 9,600 0.0960 0.212 0.203 - 0.212 0.212 45,299 0.2119 0.00%
1998-06-15 0 0.096 0.096 - 0.096 0.096 60,000 5,760 0.0960 0.212 0.212 - 0.212 0.212 27,179 0.2119 -2.04%
1998-06-12 0 0.098 0.098 - 0.096 0.096 50,000 4,800 0.0960 0.216 0.216 - 0.212 0.212 22,649 0.2119 -2.00%
1998-06-11 0 0.100 0.100 0.102 0.100 0.100 70,000 7,000 0.1000 0.221 0.221 0.225 0.221 0.221 31,709 0.2208 0.00%
1998-06-10 0 0.100 0.096 0.104 0.096 0.100 730,000 70,600 0.0967 0.221 0.212 0.230 0.212 0.221 330,679 0.2135 0.00%
1998-06-09 0 0.100 0.100 - - - 0 0 - 0.221 0.221 - - - 0 - 0.00%
1998-06-08 0 0.100 0.100 - 0.100 0.100 248,000 24,800 0.1000 0.221 0.221 - 0.221 0.221 112,340 0.2208 0.00%
1998-06-05 0 0.100 0.100 0.103 0.100 0.103 64,000 6,550 0.1023 0.221 0.221 0.227 0.221 0.227 28,991 0.2259 -2.91%
1998-06-04 0 0.103 0.105 - 0.103 0.103 30,000 3,090 0.1030 0.227 0.232 - 0.227 0.227 13,590 0.2274 3.00%
1998-06-03 0 0.100 0.100 - - - 0 0 - 0.221 0.221 - - - 0 - 1.01%
1998-06-02 0 0.099 0.095 - 0.095 0.099 120,000 11,800 0.0983 0.219 0.210 - 0.210 0.219 54,358 0.2171 4.21%
1998-06-01 0 0.095 0.095 - 0.095 0.095 700,000 66,500 0.0950 0.210 0.210 - 0.210 0.210 317,090 0.2097 0.00%
1998-05-29 0 0.095 0.095 - 0.090 0.095 178,000 16,604 0.0933 0.210 0.210 - 0.199 0.210 80,631 0.2059 9.20%
1998-05-28 0 0.087 - 0.087 0.079 0.087 182,000 14,844 0.0816 0.192 - 0.192 0.174 0.192 82,443 0.1801 8.75%
1998-05-27 0 0.080 - 0.080 0.102 0.106 12,000 1,248 0.1040 0.177 - 0.177 0.225 0.234 5,436 0.2296 -54.29%
1998-05-26 0 0.175 - - - - 0 0 - 0.386 - - - - 0 - 0.00%
1998-05-25 0 0.175 - 0.175 - - 0 0 - 0.386 - 0.386 - - 0 - -2.78%
1998-05-22 0 0.180 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1998-05-21 0 0.180 - 0.180 - - 0 0 - 0.397 - 0.397 - - 0 - 0.00%
1998-05-20 0 0.180 - 0.180 - - 0 0 - 0.397 - 0.397 - - 0 - 0.00%
1998-05-19 0 0.180 - 0.220 0.180 0.180 70,000 12,600 0.1800 0.397 - 0.486 0.397 0.397 31,709 0.3974 0.00%
1998-05-18 0 0.180 - 0.180 - - 0 0 - 0.397 - 0.397 - - 0 - 0.00%
1998-05-15 0 0.180 - 0.180 - - 0 0 - 0.397 - 0.397 - - 0 - 0.00%
1998-05-14 0 0.180 - 0.220 - - 0 0 - 0.397 - 0.486 - - 0 - 0.00%
1998-05-13 0 0.180 - 0.220 - - 0 0 - 0.397 - 0.486 - - 0 - 0.00%
1998-05-12 0 0.180 - 0.220 - - 0 0 - 0.397 - 0.486 - - 0 - 0.00%
1998-05-11 0 0.180 - 0.220 - - 0 0 - 0.397 - 0.486 - - 0 - 0.00%
1998-05-08 0 0.180 - 0.220 - - 0 0 - 0.397 - 0.486 - - 0 - 0.00%
1998-05-07 0 0.180 - 0.220 - - 0 0 - 0.397 - 0.486 - - 0 - 0.00%
1998-05-06 0 0.180 - 0.210 - - 0 0 - 0.397 - 0.464 - - 0 - 0.00%
1998-05-05 0 0.180 - 0.220 - - 0 0 - 0.397 - 0.486 - - 0 - 0.00%
1998-05-04 0 0.180 - 0.220 - - 0 0 - 0.397 - 0.486 - - 0 - 0.00%
1998-05-01 0 0.180 - 0.220 - - 0 0 - 0.397 - 0.486 - - 0 - 0.00%
1998-04-30 0 0.180 - 0.220 - - 0 0 - 0.397 - 0.486 - - 0 - 0.00%
1998-04-29 0 0.180 - 0.220 - - 6,000,000 1,200,000 0.2000 0.397 - 0.486 - - 2,717,913 0.4415 0.00%
1998-04-28 0 0.180 - 0.180 - - 0 0 - 0.397 - 0.397 - - 0 - -10.00%
1998-04-27 0 0.200 - 0.220 - - 0 0 - 0.442 - 0.486 - - 0 - 0.00%
1998-04-24 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-04-23 0 0.200 - 0.220 - - 0 0 - 0.442 - 0.486 - - 0 - 0.00%
1998-04-22 0 0.200 - 0.220 - - 0 0 - 0.442 - 0.486 - - 0 - 0.00%
1998-04-21 0 0.200 - 0.220 - - 0 0 - 0.442 - 0.486 - - 0 - 0.00%
1998-04-20 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-04-17 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-04-16 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-04-15 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-04-14 0 0.200 - 0.220 - - 0 0 - 0.442 - 0.486 - - 0 - 0.00%
1998-04-09 0 0.200 - 0.220 - - 0 0 - 0.442 - 0.486 - - 0 - 0.00%
1998-04-08 0 0.200 - 0.220 - - 1,000,000 210,000 0.2100 0.442 - 0.486 - - 452,985 0.4636 0.00%
1998-04-07 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-04-03 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - -8.26%
1998-04-02 0 0.218 - 0.218 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
1998-04-01 0 0.218 - 0.218 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
1998-03-31 0 0.218 - 0.218 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
1998-03-30 0 0.218 - 0.220 - - 0 0 - 0.481 - 0.486 - - 0 - 0.00%
1998-03-27 0 0.218 - 0.218 - - 0 0 - 0.481 - 0.481 - - 0 - -5.22%
1998-03-26 0 0.230 - 0.230 - - 0 0 - 0.508 - 0.508 - - 0 - 0.00%
1998-03-25 0 0.230 - 0.230 0.235 0.235 120,000 28,200 0.2350 0.508 - 0.508 0.519 0.519 54,358 0.5188 -2.13%
1998-03-24 0 0.235 - 0.238 - - 0 0 - 0.519 - 0.525 - - 0 - 0.00%
1998-03-23 0 0.235 - 0.237 - - 0 0 - 0.519 - 0.523 - - 0 - 0.00%
1998-03-20 0 0.235 - 0.235 - - 0 0 - 0.519 - 0.519 - - 0 - -1.26%
1998-03-19 0 0.238 - 0.238 - - 0 0 - 0.525 - 0.525 - - 0 - 0.00%
1998-03-18 0 0.238 - 0.238 0.238 0.245 66,000 16,156 0.2448 0.525 - 0.525 0.525 0.541 29,897 0.5404 -0.83%
1998-03-17 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-03-16 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-03-13 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-03-12 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-03-11 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-03-10 0 0.240 - 0.240 - - 2,954,000 708,960 0.2400 0.530 - 0.530 - - 1,338,119 0.5298 0.00%
1998-03-09 0 0.240 - 0.240 - - 1 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-03-06 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-03-05 0 0.240 - 0.249 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
1998-03-04 0 0.240 - 0.250 - - 200,000 48,000 0.2400 0.530 - 0.552 - - 90,597 0.5298 0.00%
1998-03-03 0 0.240 - 0.249 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
1998-03-02 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-02-27 0 0.240 - 0.340 - - 0 0 - 0.530 - 0.751 - - 0 - 0.00%
1998-02-26 0 0.240 - 0.350 - - 0 0 - 0.530 - 0.773 - - 0 - 0.00%
1998-02-25 0 0.240 - 0.440 - - 0 0 - 0.530 - 0.971 - - 0 - 0.00%
1998-02-24 0 0.240 - 0.380 - - 0 0 - 0.530 - 0.839 - - 0 - 0.00%
1998-02-23 0 0.240 - 0.400 - - 0 0 - 0.530 - 0.883 - - 0 - 0.00%
1998-02-20 0 0.240 - 0.370 - - 0 0 - 0.530 - 0.817 - - 0 - 0.00%
1998-02-19 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-02-18 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-02-17 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - -4.00%
1998-02-16 0 0.250 - 0.250 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
1998-02-13 0 0.250 - 0.250 - - 0 0 - 0.552 - 0.552 - - 0 - -10.71%
1998-02-12 0 0.280 - 0.290 - - 0 0 - 0.618 - 0.640 - - 0 - 0.00%
1998-02-11 0 0.280 - 0.280 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1998-02-10 0 0.280 - 0.280 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1998-02-09 0 0.280 - 0.280 0.290 0.290 300,000 87,000 0.2900 0.618 - 0.618 0.640 0.640 135,896 0.6402 0.00%
1998-02-06 0 0.280 - 0.280 0.200 0.300 610,000 149,750 0.2455 0.618 - 0.618 0.442 0.662 276,321 0.5419 40.00%
1998-02-05 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 0.442 - 0.442 0.442 0.442 9,060 0.4415 0.00%
1998-02-04 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-02-03 0 0.200 - 0.200 0.200 0.200 200,000 40,000 0.2000 0.442 - 0.442 0.442 0.442 90,597 0.4415 33.33%
1998-02-02 0 0.150 - 0.180 - - 0 0 - 0.331 - 0.397 - - 0 - 0.00%
1998-01-27 0 0.150 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-01-26 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1998-01-23 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1998-01-22 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1998-01-21 0 0.150 - 0.154 0.150 0.150 10,000 1,500 0.1500 0.331 - 0.340 0.331 0.331 4,530 0.3311 0.00%
1998-01-20 0 0.150 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-01-19 0 0.150 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-01-16 0 0.150 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-01-15 0 0.150 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1998-01-14 0 0.150 - - 0.090 0.150 120,000 12,000 0.1000 0.331 - - 0.199 0.331 54,358 0.2208 0.00%
1998-01-13 0 0.150 - 0.150 - - 0 0 - 0.331 - 0.331 - - 0 - -25.00%
1998-01-12 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-01-09 0 0.200 - 0.200 0.105 0.200 40,000 6,100 0.1525 0.442 - 0.442 0.232 0.442 18,119 0.3367 0.00%
1998-01-08 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-01-07 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-01-06 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-01-05 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1998-01-02 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1997-12-31 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1997-12-30 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1997-12-29 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1997-12-24 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1997-12-23 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1997-12-22 0 0.200 - 0.200 - - 0 0 - 0.442 - 0.442 - - 0 - -9.09%
1997-12-19 0 0.220 - 0.220 - - 0 0 - 0.486 - 0.486 - - 0 - -4.35%
1997-12-18 0 0.230 - 0.230 - - 0 0 - 0.508 - 0.508 - - 0 - 0.00%
1997-12-17 0 0.230 - 0.230 - - 0 0 - 0.508 - 0.508 - - 0 - 0.00%
1997-12-16 0 0.230 - 0.450 - - 0 0 - 0.508 - 0.993 - - 0 - 0.00%
1997-12-15 0 0.230 - 0.485 - - 0 0 - 0.508 - 1.071 - - 0 - 0.00%
1997-12-12 0 0.230 - 0.500 - - 0 0 - 0.508 - 1.104 - - 0 - 0.00%
1997-12-11 0 0.230 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
1997-12-10 0 0.230 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
1997-12-09 0 0.230 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
1997-12-08 0 0.230 - 0.230 - - 0 0 - 0.508 - 0.508 - - 0 - -4.17%
1997-12-05 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1997-12-04 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1997-12-03 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1997-12-02 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1997-12-01 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1997-11-28 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1997-11-27 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1997-11-26 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1997-11-25 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - -7.69%
1997-11-24 0 0.260 - 0.260 - - 0 0 - 0.574 - 0.574 - - 0 - 0.00%
1997-11-21 0 0.260 - 0.260 - - 0 0 - 0.574 - 0.574 - - 0 - -7.14%
1997-11-20 0 0.280 - 0.280 - - 0 0 - 0.618 - 0.618 - - 0 - -1.75%
1997-11-19 0 0.285 - 0.305 - - 0 0 - 0.629 - 0.673 - - 0 - 0.00%
1997-11-18 0 0.285 - 0.305 - - 0 0 - 0.629 - 0.673 - - 0 - 0.00%
1997-11-17 0 0.285 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1997-11-14 0 0.285 - 0.285 - - 170,000 49,300 0.2900 0.629 - 0.629 - - 77,008 0.6402 0.00%
1997-11-13 0 0.285 - 0.305 - - 0 0 - 0.629 - 0.673 - - 0 - 0.00%
1997-11-12 0 0.285 - 0.305 - - 0 0 - 0.629 - 0.673 - - 0 - 0.00%
1997-11-11 0 0.285 - 0.310 - - 0 0 - 0.629 - 0.684 - - 0 - 0.00%
1997-11-10 0 0.285 - 0.310 - - 200,000 62,000 0.3100 0.629 - 0.684 - - 90,597 0.6843 0.00%
1997-11-07 0 0.285 - 0.285 - - 0 0 - 0.629 - 0.629 - - 0 - -8.06%
1997-11-06 0 0.310 - 0.310 - - 0 0 - 0.684 - 0.684 - - 0 - -3.12%
1997-11-05 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - 0.00%
1997-11-04 0 0.320 - 0.340 - - 0 0 - 0.706 - 0.751 - - 0 - 0.00%
1997-11-03 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - -8.57%
1997-10-31 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1997-10-30 0 0.350 - 0.395 - - 0 0 - 0.773 - 0.872 - - 0 - 0.00%
1997-10-29 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - -10.26%
1997-10-28 0 0.390 - 0.390 - - 0 0 - 0.861 - 0.861 - - 0 - 0.00%
1997-10-27 0 0.390 - 0.395 - - 0 0 - 0.861 - 0.872 - - 0 - 0.00%
1997-10-24 0 0.390 - 0.410 - - 0 0 - 0.861 - 0.905 - - 0 - 0.00%
1997-10-23 0 0.390 - 0.390 - - 0 0 - 0.861 - 0.861 - - 0 - 0.00%
1997-10-22 0 0.390 - 0.390 - - 0 0 - 0.861 - 0.861 - - 0 - -2.50%
1997-10-21 0 0.400 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
1997-10-20 0 0.400 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
1997-10-17 0 0.400 - 0.400 - - 0 0 - 0.883 - 0.883 - - 0 - 0.00%
1997-10-16 0 0.400 - 0.400 - - 0 0 - 0.883 - 0.883 - - 0 - 0.00%
1997-10-15 0 0.400 - 0.400 - - 0 0 - 0.883 - 0.883 - - 0 - -2.44%
1997-10-14 0 0.410 - 0.410 - - 0 0 - 0.905 - 0.905 - - 0 - -1.20%
1997-10-13 0 0.415 - - - - 0 0 - 0.916 - - - - 0 - 0.00%
1997-10-09 0 0.415 - 0.415 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1997-10-08 0 0.415 0.415 0.420 0.410 0.430 314,000 131,590 0.4191 0.916 0.916 0.927 0.905 0.949 142,237 0.9251 -4.60%
1997-10-07 0 0.435 0.435 0.450 0.435 0.450 4,294,000 1,930,800 0.4497 0.960 0.960 0.993 0.960 0.993 1,945,120 0.9926 -3.33%
1997-10-06 0 0.450 - 0.450 - - 0 0 - 0.993 - 0.993 - - 0 - 0.00%
1997-10-03 0 0.450 - 0.450 - - 0 0 - 0.993 - 0.993 - - 0 - 0.00%
1997-09-30 0 0.450 - 0.450 - - 0 0 - 0.993 - 0.993 - - 0 - 0.00%
1997-09-29 0 0.450 - 0.460 - - 0 0 - 0.993 - 1.015 - - 0 - 0.00%
1997-09-26 0 0.450 - 0.470 - - 0 0 - 0.993 - 1.038 - - 0 - 0.00%
1997-09-25 0 0.450 - 0.460 - - 0 0 - 0.993 - 1.015 - - 0 - 0.00%
1997-09-24 0 0.450 - 0.450 - - 0 0 - 0.993 - 0.993 - - 0 - -4.26%
1997-09-23 0 0.470 - 0.470 - - 0 0 - 1.038 - 1.038 - - 0 - 0.00%
1997-09-22 0 0.470 - 0.470 0.470 0.470 200,000 94,000 0.4700 1.038 - 1.038 1.038 1.038 90,597 1.0376 -5.05%
1997-09-19 0 0.495 - 0.500 - - 0 0 - 1.093 - 1.104 - - 0 - 0.00%
1997-09-18 0 0.495 - 0.495 - - 0 0 - 1.093 - 1.093 - - 0 - 0.00%
1997-09-16 0 0.495 - 0.495 - - 0 0 - 1.093 - 1.093 - - 0 - 0.00%
1997-09-15 0 0.495 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1997-09-12 0 0.495 - 0.495 0.495 0.495 6,000 2,970 0.4950 1.093 - 1.093 1.093 1.093 2,718 1.0928 -1.00%
1997-09-11 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 1.104 - 1.104 1.104 1.104 22,649 1.1038 0.00%
1997-09-10 0 0.500 0.480 0.500 0.500 0.500 200,000 100,000 0.5000 1.104 1.060 1.104 1.104 1.104 90,597 1.1038 4.17%
1997-09-09 0 0.480 0.470 0.480 0.470 0.480 758,000 357,960 0.4722 1.060 1.038 1.060 1.038 1.060 343,363 1.0425 0.00%
1997-09-08 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - -1.03%
1997-09-05 0 0.485 - 0.485 - - 0 0 - 1.071 - 1.071 - - 0 - -2.02%
1997-09-04 0 0.495 - 0.495 0.500 0.500 40,000 20,000 0.5000 1.093 - 1.093 1.104 1.104 18,119 1.1038 -1.00%
1997-09-03 0 0.500 0.480 0.500 0.480 0.500 310,000 149,640 0.4827 1.104 1.060 1.104 1.060 1.104 140,425 1.0656 1.01%
1997-09-02 0 0.495 - 0.495 0.480 0.500 400,000 198,160 0.4954 1.093 - 1.093 1.060 1.104 181,194 1.0936 3.13%
1997-09-01 0 0.480 - 0.500 0.480 0.550 542,000 288,360 0.5320 1.060 - 1.104 1.060 1.214 245,518 1.1745 -12.73%
1997-08-29 0 0.550 - 0.580 0.550 0.600 390,000 221,200 0.5672 1.214 - 1.280 1.214 1.325 176,664 1.2521 -6.78%
1997-08-28 0 0.590 0.590 0.600 0.580 0.610 780,000 463,000 0.5936 1.302 1.302 1.325 1.280 1.347 353,329 1.3104 -1.67%
1997-08-27 0 0.600 0.580 0.600 0.600 0.600 356,000 213,600 0.6000 1.325 1.280 1.325 1.325 1.325 161,263 1.3245 0.00%
1997-08-26 0 0.600 0.600 0.640 0.550 0.610 1,600,000 920,900 0.5756 1.325 1.325 1.413 1.214 1.347 724,777 1.2706 3.45%
1997-08-25 0 0.580 0.570 0.580 0.570 0.580 766,000 444,220 0.5799 1.280 1.258 1.280 1.258 1.280 346,987 1.2802 0.00%
1997-08-22 0 0.580 0.580 0.630 0.550 0.580 738,000 420,240 0.5694 1.280 1.280 1.391 1.214 1.280 334,303 1.2571 5.45%
1997-08-21 0 0.550 0.550 0.620 0.550 0.600 330,000 186,500 0.5652 1.214 1.214 1.369 1.214 1.325 149,485 1.2476 -6.78%
1997-08-20 0 0.590 0.590 - 0.560 0.580 222,000 124,760 0.5620 1.302 1.302 - 1.236 1.280 100,563 1.2406 -1.67%
1997-08-19 0 0.600 0.560 0.630 0.600 0.600 170,000 102,000 0.6000 1.325 1.236 1.391 1.325 1.325 77,008 1.3245 -4.76%
1997-08-15 0 0.630 - 0.630 0.630 0.670 1,946,000 1,272,760 0.6540 1.391 - 1.391 1.391 1.479 881,510 1.4438 -3.08%
1997-08-14 0 0.650 0.650 - 0.640 0.650 380,000 246,000 0.6474 1.435 1.435 - 1.413 1.435 172,134 1.4291 0.00%
1997-08-13 0 0.650 0.630 0.650 0.650 0.650 86,000 55,900 0.6500 1.435 1.391 1.435 1.435 1.435 38,957 1.4349 -2.99%
1997-08-12 0 0.670 0.620 0.690 0.670 0.670 150,000 100,500 0.6700 1.479 1.369 1.523 1.479 1.479 67,948 1.4791 -5.63%
1997-08-11 0 0.710 0.680 0.720 0.660 0.730 704,000 493,780 0.7014 1.567 1.501 1.589 1.457 1.612 318,902 1.5484 -7.79%
1997-08-08 0 0.770 0.730 0.770 0.720 0.770 554,000 408,640 0.7376 1.700 1.612 1.700 1.589 1.700 250,954 1.6283 -2.53%
1997-08-07 0 0.790 0.780 0.790 0.780 0.820 1,300,000 1,030,300 0.7925 1.744 1.722 1.744 1.722 1.810 588,881 1.7496 1.28%
1997-08-06 0 0.780 0.780 0.790 0.770 0.830 2,278,000 1,834,860 0.8055 1.722 1.722 1.744 1.700 1.832 1,031,901 1.7781 -4.88%
1997-08-05 0 0.820 0.820 0.840 0.650 0.820 4,152,000 3,054,180 0.7356 1.810 1.810 1.854 1.435 1.810 1,880,796 1.6239 22.39%
1997-08-04 0 0.670 0.660 0.670 0.630 0.690 1,650,000 1,079,500 0.6542 1.479 1.457 1.479 1.391 1.523 747,426 1.4443 0.00%
1997-08-01 0 0.670 0.670 0.690 0.620 0.670 1,382,000 896,120 0.6484 1.479 1.479 1.523 1.369 1.479 626,026 1.4314 1.52%
1997-07-31 0 0.660 0.620 0.660 0.570 0.660 4,762,000 3,012,660 0.6326 1.457 1.369 1.457 1.258 1.457 2,157,117 1.3966 15.79%
1997-07-30 0 0.570 0.550 0.570 0.540 0.620 1,744,000 1,015,800 0.5825 1.258 1.214 1.258 1.192 1.369 790,007 1.2858 -8.06%
1997-07-29 0 0.620 0.610 0.640 0.600 0.660 6,126,000 3,842,720 0.6273 1.369 1.347 1.413 1.325 1.457 2,774,989 1.3848 5.08%
1997-07-28 0 0.590 0.590 0.600 0.490 0.620 6,466,000 3,687,980 0.5704 1.302 1.302 1.325 1.082 1.369 2,929,004 1.2591 25.53%
1997-07-25 0 0.470 0.470 0.480 0.450 0.480 1,982,000 927,290 0.4679 1.038 1.038 1.060 0.993 1.060 897,817 1.0328 3.30%
1997-07-24 0 0.455 0.420 0.450 0.400 0.455 2,706,000 1,167,030 0.4313 1.004 0.927 0.993 0.883 1.004 1,225,779 0.9521 0.00%
1997-07-23 0 0.455 0.455 0.460 0.380 0.470 7,718,000 3,351,070 0.4342 1.004 1.004 1.015 0.839 1.038 3,496,142 0.9585 26.39%
1997-07-22 0 0.360 0.360 - 0.340 0.360 520,000 182,000 0.3500 0.795 0.795 - 0.751 0.795 235,552 0.7727 7.46%
1997-07-21 0 0.335 0.335 0.350 0.335 0.340 300,000 101,000 0.3367 0.740 0.740 0.773 0.740 0.751 135,896 0.7432 -4.29%
1997-07-18 0 0.350 0.340 - - - 0 0 - 0.773 0.751 - - - 0 - 0.00%
1997-07-17 0 0.350 0.350 0.370 0.350 0.360 350,000 123,500 0.3529 0.773 0.773 0.817 0.773 0.795 158,545 0.7790 -2.78%
1997-07-16 0 0.360 0.360 0.380 0.350 0.370 1,064,000 389,340 0.3659 0.795 0.795 0.839 0.773 0.817 481,977 0.8078 5.88%
1997-07-15 0 0.340 0.330 0.365 0.340 0.340 250,000 85,000 0.3400 0.751 0.729 0.806 0.751 0.751 113,246 0.7506 -2.86%
1997-07-14 0 0.350 0.345 0.365 0.340 0.350 260,000 89,450 0.3440 0.773 0.762 0.806 0.751 0.773 117,776 0.7595 -2.78%
1997-07-11 0 0.360 0.350 0.360 0.350 0.360 1,080,000 381,800 0.3535 0.795 0.773 0.795 0.773 0.795 489,224 0.7804 5.88%
1997-07-10 0 0.340 0.330 0.360 - - 0 0 - 0.751 0.729 0.795 - - 0 - 0.00%
1997-07-09 0 0.340 0.340 0.360 0.340 0.340 180,000 61,200 0.3400 0.751 0.751 0.795 0.751 0.751 81,537 0.7506 -5.56%
1997-07-08 0 0.360 0.350 0.360 0.330 0.360 614,000 216,500 0.3526 0.795 0.773 0.795 0.729 0.795 278,133 0.7784 0.00%
1997-07-07 0 0.360 - 0.360 - - 0 0 - 0.795 - 0.795 - - 0 - 0.00%
1997-07-04 0 0.360 0.340 0.370 0.350 0.370 670,000 243,600 0.3636 0.795 0.751 0.817 0.773 0.817 303,500 0.8026 -2.70%
1997-07-03 0 0.370 0.370 0.380 0.320 0.370 590,000 191,200 0.3241 0.817 0.817 0.839 0.706 0.817 267,261 0.7154 12.12%
1997-06-27 0 0.330 0.330 0.350 0.330 0.350 330,000 114,300 0.3464 0.729 0.729 0.773 0.729 0.773 149,485 0.7646 -8.33%
1997-06-26 0 0.360 - 0.370 - - 0 0 - 0.795 - 0.817 - - 0 - 0.00%
1997-06-25 0 0.360 0.355 0.380 0.355 0.360 188,000 67,090 0.3569 0.795 0.784 0.839 0.784 0.795 85,161 0.7878 0.00%
1997-06-24 0 0.360 - 0.370 - - 0 0 - 0.795 - 0.817 - - 0 - 0.00%
1997-06-23 0 0.360 0.360 - - - 0 0 - 0.795 0.795 - - - 0 - 2.86%
1997-06-20 0 0.350 - 0.360 - - 0 0 - 0.773 - 0.795 - - 0 - 0.00%
1997-06-19 0 0.350 0.330 0.360 - - 0 0 - 0.773 0.729 0.795 - - 0 - 0.00%
1997-06-18 0 0.350 0.340 0.350 0.320 0.350 160,000 51,720 0.3233 0.773 0.751 0.773 0.706 0.773 72,478 0.7136 2.94%
1997-06-17 0 0.340 0.330 0.360 0.340 0.350 300,000 103,000 0.3433 0.751 0.729 0.795 0.751 0.773 135,896 0.7579 -5.56%
1997-06-16 0 0.360 - 0.360 0.370 0.370 30,000 11,100 0.3700 0.795 - 0.795 0.817 0.817 13,590 0.8168 2.86%
1997-06-13 0 0.350 - 0.360 - - 0 0 - 0.773 - 0.795 - - 0 - 0.00%
1997-06-12 0 0.350 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
1997-06-11 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1997-06-10 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1997-06-06 0 0.350 0.350 - 0.320 0.350 400,000 129,200 0.3230 0.773 0.773 - 0.706 0.773 181,194 0.7130 9.38%
1997-06-05 0 0.320 0.315 - 0.320 0.320 320,000 102,400 0.3200 0.706 0.695 - 0.706 0.706 144,955 0.7064 -3.03%
1997-06-04 0 0.330 0.330 0.340 0.330 0.330 90,000 29,700 0.3300 0.729 0.729 0.751 0.729 0.729 40,769 0.7285 -5.71%
1997-06-03 0 0.350 - 0.360 - - 0 0 - 0.773 - 0.795 - - 0 - 0.00%
1997-06-02 0 0.350 0.330 0.360 - - 0 0 - 0.773 0.729 0.795 - - 0 - 0.00%
1997-05-30 0 0.350 0.340 0.370 0.350 0.370 94,000 33,300 0.3543 0.773 0.751 0.817 0.773 0.817 42,581 0.7820 -5.41%
1997-05-29 0 0.370 - 0.370 - - 0 0 - 0.817 - 0.817 - - 0 - -5.13%
1997-05-28 0 0.390 - 0.390 - - 0 0 - 0.861 - 0.861 - - 0 - -2.50%
1997-05-27 0 0.400 - 0.400 - - 0 0 - 0.883 - 0.883 - - 0 - 0.00%
1997-05-26 0 0.400 - 0.400 - - 0 0 - 0.883 - 0.883 - - 0 - 0.00%
1997-05-23 0 0.400 - 0.400 - - 0 0 - 0.883 - 0.883 - - 0 - 0.00%
1997-05-22 0 0.400 0.350 0.400 0.350 0.400 102,000 36,050 0.3534 0.883 0.773 0.883 0.773 0.883 46,205 0.7802 2.56%
1997-05-21 0 0.390 - 0.400 - - 0 0 - 0.861 - 0.883 - - 0 - 0.00%
1997-05-20 0 0.390 - 0.400 0.385 0.390 100,000 38,800 0.3880 0.861 - 0.883 0.850 0.861 45,299 0.8565 -2.50%
1997-05-19 0 0.400 0.380 0.400 - - 0 0 - 0.883 0.839 0.883 - - 0 - 0.00%
1997-05-16 0 0.400 0.380 0.400 0.360 0.420 806,000 309,820 0.3844 0.883 0.839 0.883 0.795 0.927 365,106 0.8486 2.56%
1997-05-15 0 0.390 - 0.420 0.390 0.440 612,000 241,680 0.3949 0.861 - 0.927 0.861 0.971 277,227 0.8718 -8.24%
1997-05-14 0 0.425 0.405 0.445 0.425 0.470 1,682,000 743,200 0.4419 0.938 0.894 0.982 0.938 1.038 761,922 0.9754 0.00%
1997-05-13 0 0.425 0.425 0.445 0.405 0.450 1,106,000 472,930 0.4276 0.938 0.938 0.982 0.894 0.993 501,002 0.9440 4.94%
1997-05-12 0 0.405 - 0.405 0.400 0.420 750,000 305,000 0.4067 0.894 - 0.894 0.883 0.927 339,739 0.8977 1.25%
1997-05-09 0 0.400 0.390 0.400 0.400 0.400 246,000 98,400 0.4000 0.883 0.861 0.883 0.883 0.883 111,434 0.8830 0.00%
1997-05-08 0 0.400 0.350 0.400 0.350 0.400 210,000 80,640 0.3840 0.883 0.773 0.883 0.773 0.883 95,127 0.8477 17.65%
1997-05-07 0 0.340 0.320 0.340 0.320 0.340 38,000 12,320 0.3242 0.751 0.706 0.751 0.706 0.751 17,213 0.7157 0.00%
1997-05-06 0 0.340 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1997-05-05 0 0.340 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1997-05-02 0 0.340 0.320 0.350 - - 0 0 - 0.751 0.706 0.773 - - 0 - 0.00%
1997-05-01 0 0.340 0.320 0.350 0.340 0.350 450,000 156,000 0.3467 0.751 0.706 0.773 0.751 0.773 203,843 0.7653 -2.86%
1997-04-30 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1997-04-29 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1997-04-28 0 0.350 0.330 0.350 0.340 0.350 430,000 148,100 0.3444 0.773 0.729 0.773 0.751 0.773 194,784 0.7603 4.48%
1997-04-25 0 0.335 0.315 0.335 0.305 0.335 262,000 82,170 0.3136 0.740 0.695 0.740 0.673 0.740 118,682 0.6924 0.00%
1997-04-24 0 0.335 0.315 - 0.335 0.335 200,000 67,000 0.3350 0.740 0.695 - 0.740 0.740 90,597 0.7395 0.00%
1997-04-23 0 0.335 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1997-04-22 0 0.335 - 0.340 - - 0 0 - 0.740 - 0.751 - - 0 - 0.00%
1997-04-21 0 0.335 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1997-04-18 0 0.335 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1997-04-17 0 0.335 - 0.340 - - 0 0 - 0.740 - 0.751 - - 0 - 0.00%
1997-04-16 0 0.335 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1997-04-15 0 0.335 - 0.350 - - 0 0 - 0.740 - 0.773 - - 0 - 0.00%
1997-04-14 0 0.335 0.315 - - - 0 0 - 0.740 0.695 - - - 0 - 0.00%
1997-04-11 0 0.335 - 0.350 - - 0 0 - 0.740 - 0.773 - - 0 - 0.00%
1997-04-10 0 0.335 - 0.340 - - 0 0 - 0.740 - 0.751 - - 0 - 0.00%
1997-04-09 0 0.335 0.305 0.335 - - 0 0 - 0.740 0.673 0.740 - - 0 - 0.00%
1997-04-08 0 0.335 0.305 0.340 0.320 0.335 60,000 19,650 0.3275 0.740 0.673 0.751 0.706 0.740 27,179 0.7230 4.69%
1997-04-07 0 0.320 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
1997-04-04 0 0.320 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
1997-04-03 0 0.320 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
1997-04-02 0 0.320 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
1997-04-01 0 0.320 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
1997-03-27 0 0.320 0.290 - - - 0 0 - 0.706 0.640 - - - 0 - 0.00%
1997-03-26 0 0.320 0.320 - - - 0 0 - 0.706 0.706 - - - 0 - 0.00%
1997-03-25 0 0.320 0.320 0.340 0.320 0.320 100,000 32,000 0.3200 0.706 0.706 0.751 0.706 0.706 45,299 0.7064 0.00%
1997-03-24 0 0.320 0.320 0.340 0.320 0.320 250,000 80,000 0.3200 0.706 0.706 0.751 0.706 0.706 113,246 0.7064 -3.03%
1997-03-21 0 0.330 0.330 0.350 0.290 0.300 500,000 147,100 0.2942 0.729 0.729 0.773 0.640 0.662 226,493 0.6495 3.13%
1997-03-20 0 0.320 0.300 0.340 0.320 0.320 100,000 32,000 0.3200 0.706 0.662 0.751 0.706 0.706 45,299 0.7064 -5.88%
1997-03-19 0 0.340 0.335 0.360 0.330 0.365 1,640,000 572,110 0.3488 0.751 0.740 0.795 0.729 0.806 742,896 0.7701 9.68%
1997-03-18 0 0.310 0.295 0.330 - - 0 0 - 0.684 0.651 0.729 - - 0 - 0.00%
1997-03-17 0 0.310 0.300 - - - 0 0 - 0.684 0.662 - - - 0 - 0.00%
1997-03-14 0 0.310 - 0.330 - - 0 0 - 0.684 - 0.729 - - 0 - 0.00%
1997-03-13 0 0.310 0.295 0.325 - - 0 0 - 0.684 0.651 0.717 - - 0 - 0.00%
1997-03-12 0 0.310 - 0.310 - - 0 0 - 0.684 - 0.684 - - 0 - -4.62%
1997-03-11 0 0.325 - 0.345 - - 0 0 - 0.717 - 0.762 - - 0 - 0.00%
1997-03-10 0 0.325 - 0.330 - - 0 0 - 0.717 - 0.729 - - 0 - 0.00%
1997-03-07 0 0.325 - 0.340 - - 0 0 - 0.717 - 0.751 - - 0 - 0.00%
1997-03-06 0 0.325 0.320 0.345 0.325 0.335 330,000 108,550 0.3289 0.717 0.706 0.762 0.717 0.740 149,485 0.7262 -1.52%
1997-03-05 0 0.330 0.330 0.340 0.285 0.340 1,310,000 406,760 0.3105 0.729 0.729 0.751 0.629 0.751 593,411 0.6855 13.79%
1997-03-04 0 0.290 0.270 0.295 0.290 0.290 100,000 29,000 0.2900 0.640 0.596 0.651 0.640 0.640 45,299 0.6402 1.75%
1997-03-03 0 0.285 0.280 0.290 0.285 0.285 200,000 57,000 0.2850 0.629 0.618 0.640 0.629 0.629 90,597 0.6292 1.79%
1997-02-28 0 0.280 - 0.300 - - 0 0 - 0.618 - 0.662 - - 0 - 0.00%
1997-02-27 0 0.280 0.280 0.300 - - 0 0 - 0.618 0.618 0.662 - - 0 - 0.00%
1997-02-26 0 0.280 - 0.280 - - 0 0 - 0.618 - 0.618 - - 0 - -6.67%
1997-02-25 0 0.300 0.280 0.300 - - 0 0 - 0.662 0.618 0.662 - - 0 - 0.00%
1997-02-24 0 0.300 - 0.300 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1997-02-21 0 0.300 - 0.300 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1997-02-20 0 0.300 - 0.300 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1997-02-19 0 0.300 0.255 - - - 0 0 - 0.662 0.563 - - - 0 - 0.00%
1997-02-18 0 0.300 - 0.320 - - 0 0 - 0.662 - 0.706 - - 0 - 0.00%
1997-02-17 0 0.300 0.260 0.320 - - 0 0 - 0.662 0.574 0.706 - - 0 - 0.00%
1997-02-14 0 0.300 0.300 - - - 0 0 - 0.662 0.662 - - - 0 - 7.14%
1997-02-13 0 0.280 0.255 0.300 - - 0 0 - 0.618 0.563 0.662 - - 0 - 0.00%
1997-02-12 0 0.280 - 0.300 - - 0 0 - 0.618 - 0.662 - - 0 - 0.00%
1997-02-11 0 0.280 - - - - 0 0 - 0.618 - - - - 0 - 0.00%
1997-02-10 0 0.280 - 0.280 - - 0 0 - 0.618 - 0.618 - - 0 - -1.75%
1997-02-05 0 0.285 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1997-02-04 0 0.285 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1997-02-03 0 0.285 - 0.300 - - 0 0 - 0.629 - 0.662 - - 0 - 0.00%
1997-01-31 0 0.285 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1997-01-30 0 0.285 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1997-01-29 0 0.285 0.285 - 0.285 0.285 50,000 14,250 0.2850 0.629 0.629 - 0.629 0.629 22,649 0.6292 0.00%
1997-01-28 0 0.285 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1997-01-27 0 0.285 - 0.305 - - 0 0 - 0.629 - 0.673 - - 0 - 0.00%
1997-01-24 0 0.285 0.275 - 0.285 0.285 50,000 14,250 0.2850 0.629 0.607 - 0.629 0.629 22,649 0.6292 0.00%
1997-01-23 0 0.285 0.280 0.310 - - 0 0 - 0.629 0.618 0.684 - - 0 - 0.00%
1997-01-22 0 0.285 0.280 - - - 0 0 - 0.629 0.618 - - - 0 - 0.00%
1997-01-21 0 0.285 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1997-01-20 0 0.285 0.280 0.285 - - 0 0 - 0.629 0.618 0.629 - - 0 - -1.72%
1997-01-17 0 0.290 - 0.290 - - 0 0 - 0.640 - 0.640 - - 0 - -3.33%
1997-01-16 0 0.300 0.290 0.310 - - 0 0 - 0.662 0.640 0.684 - - 0 - 0.00%
1997-01-15 0 0.300 0.300 0.310 - - 0 0 - 0.662 0.662 0.684 - - 0 - 0.00%
1997-01-14 0 0.300 0.295 0.320 0.300 0.300 10,000 3,000 0.3000 0.662 0.651 0.706 0.662 0.662 4,530 0.6623 -6.25%
1997-01-13 0 0.320 0.285 0.325 - - 0 0 - 0.706 0.629 0.717 - - 0 - 0.00%
1997-01-10 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - -3.03%
1997-01-09 0 0.330 - 0.330 0.320 0.335 180,000 58,050 0.3225 0.729 - 0.729 0.706 0.740 81,537 0.7119 3.13%
1997-01-08 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - 0.00%
1997-01-07 0 0.320 0.310 0.320 0.300 0.320 290,000 88,000 0.3034 0.706 0.684 0.706 0.662 0.706 131,366 0.6699 0.00%
1997-01-06 0 0.320 0.285 0.320 0.280 0.320 228,400 64,574 0.2827 0.706 0.629 0.706 0.618 0.706 103,462 0.6241 8.47%
1997-01-03 0 0.295 - 0.295 - - 0 0 - 0.651 - 0.651 - - 0 - -3.28%
1997-01-02 0 0.305 - 0.310 - - 0 0 - 0.673 - 0.684 - - 0 - 0.00%
1996-12-31 0 0.305 - 0.310 - - 0 0 - 0.673 - 0.684 - - 0 - 0.00%
1996-12-30 0 0.305 - 0.310 - - 0 0 - 0.673 - 0.684 - - 0 - 0.00%
1996-12-27 0 0.305 - 0.320 - - 0 0 - 0.673 - 0.706 - - 0 - 0.00%
1996-12-24 0 0.305 0.305 - 0.285 0.300 254,000 72,570 0.2857 0.673 0.673 - 0.629 0.662 115,058 0.6307 7.02%
1996-12-23 0 0.285 0.285 0.300 0.285 0.285 100,000 28,500 0.2850 0.629 0.629 0.662 0.629 0.629 45,299 0.6292 -5.00%
1996-12-20 0 0.300 0.285 0.310 - - 0 0 - 0.662 0.629 0.684 - - 0 - 0.00%
1996-12-19 0 0.300 - 0.300 - - 0 0 - 0.662 - 0.662 - - 0 - -6.25%
1996-12-18 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - -3.03%
1996-12-17 0 0.330 - 0.330 - - 0 0 - 0.729 - 0.729 - - 0 - 0.00%
1996-12-16 0 0.330 - 0.335 - - 0 0 - 0.729 - 0.740 - - 0 - 0.00%
1996-12-13 0 0.330 - 0.330 - - 0 0 - 0.729 - 0.729 - - 0 - -1.49%
1996-12-12 0 0.335 0.315 0.335 - - 0 0 - 0.740 0.695 0.740 - - 0 - 0.00%
1996-12-11 0 0.335 0.320 0.335 0.325 0.335 160,000 53,500 0.3344 0.740 0.706 0.740 0.717 0.740 72,478 0.7382 9.84%
1996-12-10 0 0.305 0.305 0.330 0.305 0.305 200,000 61,000 0.3050 0.673 0.673 0.729 0.673 0.673 90,597 0.6733 -1.61%
1996-12-09 0 0.310 0.300 0.310 - - 0 0 - 0.684 0.662 0.684 - - 0 - -3.12%
1996-12-06 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - -3.03%
1996-12-05 0 0.330 0.320 0.330 - - 0 0 - 0.729 0.706 0.729 - - 0 - -1.49%
1996-12-04 0 0.335 0.315 0.335 0.340 0.340 50,000 17,000 0.3400 0.740 0.695 0.740 0.751 0.751 22,649 0.7506 1.52%
1996-12-03 0 0.330 0.305 0.340 0.305 0.330 100,000 31,950 0.3195 0.729 0.673 0.751 0.673 0.729 45,299 0.7053 10.00%
1996-12-02 0 0.300 0.285 - - - 0 0 - 0.662 0.629 - - - 0 - 0.00%
1996-11-29 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.662 0.662 0.706 0.662 0.662 9,060 0.6623 0.00%
1996-11-28 0 0.300 0.295 0.315 0.300 0.300 150,000 46,000 0.3067 0.662 0.651 0.695 0.662 0.662 67,948 0.6770 -3.23%
1996-11-27 0 0.310 0.305 - 0.310 0.310 250,000 77,500 0.3100 0.684 0.673 - 0.684 0.684 113,246 0.6843 -4.62%
1996-11-26 0 0.325 0.325 0.335 0.325 0.325 190,000 61,750 0.3250 0.717 0.717 0.740 0.717 0.717 86,067 0.7175 -2.99%
1996-11-25 0 0.335 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1996-11-22 0 0.335 - 0.345 0.325 0.335 420,000 139,500 0.3321 0.740 - 0.762 0.717 0.740 190,254 0.7332 0.00%
1996-11-21 0 0.335 0.335 0.355 0.335 0.335 110,000 36,850 0.3350 0.740 0.740 0.784 0.740 0.740 49,828 0.7395 0.00%
1996-11-20 0 0.335 0.335 0.345 - - 0 0 - 0.740 0.740 0.762 - - 0 - 0.00%
1996-11-19 0 0.335 0.330 0.335 0.320 0.345 2,014,000 672,980 0.3342 0.740 0.729 0.740 0.706 0.762 912,313 0.7377 4.69%
1996-11-18 0 0.320 0.310 0.320 0.320 0.330 64,000 20,520 0.3206 0.706 0.684 0.706 0.706 0.729 28,991 0.7078 -3.03%
1996-11-15 0 0.330 0.330 0.340 0.330 0.340 796,000 264,680 0.3325 0.729 0.729 0.751 0.729 0.751 360,576 0.7340 0.00%
1996-11-14 0 0.330 0.320 0.340 0.320 0.330 302,000 98,960 0.3277 0.729 0.706 0.751 0.706 0.729 136,802 0.7234 -1.49%
1996-11-13 0 0.335 0.320 0.335 0.320 0.335 256,000 82,010 0.3204 0.740 0.706 0.740 0.706 0.740 115,964 0.7072 3.08%
1996-11-12 0 0.325 0.320 0.335 0.325 0.325 640,000 208,000 0.3250 0.717 0.706 0.740 0.717 0.717 289,911 0.7175 3.17%
1996-11-11 0 0.315 0.310 0.335 0.315 0.330 540,000 173,000 0.3204 0.695 0.684 0.740 0.695 0.729 244,612 0.7072 -12.50%
1996-11-08 0 0.360 0.355 0.360 0.345 0.385 1,744,000 633,680 0.3633 0.795 0.784 0.795 0.762 0.850 790,007 0.8021 5.88%
1996-11-07 0 0.340 0.325 0.350 0.300 0.350 826,000 257,440 0.3117 0.751 0.717 0.773 0.662 0.773 374,166 0.6880 3.03%
1996-11-06 0 0.330 0.310 0.350 0.260 0.330 562,000 162,210 0.2886 0.729 0.684 0.773 0.574 0.729 254,578 0.6372 32.00%
1996-11-05 0 0.250 0.250 0.255 0.250 0.255 500,000 125,000 0.2500 0.552 0.552 0.563 0.552 0.563 226,493 0.5519 -1.96%
1996-11-04 0 0.255 - 0.255 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
1996-11-01 0 0.255 - 0.255 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
1996-10-31 0 0.255 - 0.260 - - 0 0 - 0.563 - 0.574 - - 0 - 0.00%
1996-10-30 0 0.255 - 0.265 - - 0 0 - 0.563 - 0.585 - - 0 - 0.00%
1996-10-29 0 0.255 - 0.265 - - 0 0 - 0.563 - 0.585 - - 0 - 0.00%
1996-10-28 0 0.255 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
1996-10-25 0 0.255 - 0.255 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
1996-10-24 0 0.255 0.250 0.260 0.250 0.255 150,000 37,750 0.2517 0.563 0.552 0.574 0.552 0.563 67,948 0.5556 2.00%
1996-10-23 0 0.250 0.250 0.270 - - 0 0 - 0.552 0.552 0.596 - - 0 - 0.00%
1996-10-22 0 0.250 - 0.260 0.250 0.250 20,000 5,000 0.2500 0.552 - 0.574 0.552 0.552 9,060 0.5519 0.00%
1996-10-18 0 0.250 0.230 0.250 - - 0 0 - 0.552 0.508 0.552 - - 0 - 0.00%
1996-10-17 0 0.250 - 0.265 - - 0 0 - 0.552 - 0.585 - - 0 - 0.00%
1996-10-16 0 0.250 0.230 0.270 - - 0 0 - 0.552 0.508 0.596 - - 0 - 0.00%
1996-10-15 0 0.250 0.230 0.270 0.250 0.250 110,000 27,500 0.2500 0.552 0.508 0.596 0.552 0.552 49,828 0.5519 0.40%
1996-10-14 0 0.249 0.230 0.250 - - 0 0 - 0.550 0.508 0.552 - - 0 - 0.00%
1996-10-11 0 0.249 0.230 0.250 - - 0 0 - 0.550 0.508 0.552 - - 0 - 0.00%
1996-10-10 0 0.249 0.245 0.249 0.233 0.249 250,000 58,720 0.2349 0.550 0.541 0.550 0.514 0.550 113,246 0.5185 7.33%
1996-10-09 0 0.232 0.232 - 0.230 0.230 100,000 23,000 0.2300 0.512 0.512 - 0.508 0.508 45,299 0.5077 0.43%
1996-10-08 0 0.231 0.231 - 0.231 0.231 20,000 4,620 0.2310 0.510 0.510 - 0.510 0.510 9,060 0.5100 0.00%
1996-10-07 0 0.231 0.222 - - - 0 0 - 0.510 0.490 - - - 0 - 0.00%
1996-10-04 0 0.231 0.231 - 0.230 0.230 310,000 71,300 0.2300 0.510 0.510 - 0.508 0.508 140,425 0.5077 0.43%
1996-10-03 0 0.230 0.230 - - - 0 0 - 0.508 0.508 - - - 0 - 0.00%
1996-10-02 0 0.230 0.223 - - - 50,000 11,500 0.2300 0.508 0.492 - - - 22,649 0.5077 0.00%
1996-10-01 0 0.230 0.220 - 0.230 0.230 80,000 18,400 0.2300 0.508 0.486 - 0.508 0.508 36,239 0.5077 0.00%
1996-09-30 0 0.230 - 0.230 0.230 0.230 130,000 29,900 0.2300 0.508 - 0.508 0.508 0.508 58,888 0.5077 -8.00%
1996-09-27 0 0.250 - 0.250 - - 0 0 - 0.552 - 0.552 - - 0 - -10.71%
1996-09-26 0 0.280 0.240 - - - 0 0 - 0.618 0.530 - - - 0 - 0.00%
1996-09-25 0 0.280 - 0.280 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1996-09-24 0 0.280 - 0.280 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1996-09-23 0 0.280 - 0.295 - - 0 0 - 0.618 - 0.651 - - 0 - 0.00%
1996-09-20 0 0.280 - 0.290 - - 0 0 - 0.618 - 0.640 - - 0 - 0.00%
1996-09-19 0 0.280 0.244 - - - 0 0 - 0.618 0.539 - - - 0 - 0.00%
1996-09-18 0 0.280 - - - - 0 0 - 0.618 - - - - 0 - 0.00%
1996-09-17 0 0.280 - 0.280 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1996-09-16 0 0.280 - 0.280 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1996-09-13 0 0.280 - 0.295 - - 0 0 - 0.618 - 0.651 - - 0 - 0.00%
1996-09-12 0 0.280 - 0.290 0.280 0.290 432,000 121,960 0.2823 0.618 - 0.640 0.618 0.640 195,690 0.6232 -6.67%
1996-09-11 0 0.300 0.300 - 0.240 0.240 48,000 11,520 0.2400 0.662 0.662 - 0.530 0.530 21,743 0.5298 25.00%
1996-09-10 0 0.240 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1996-09-09 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1996-09-06 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1996-09-05 0 0.240 0.236 0.240 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
1996-09-04 0 0.240 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1996-09-03 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1996-09-02 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1996-08-30 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.530 - 0.530 0.530 0.530 22,649 0.5298 0.00%
1996-08-29 0 0.240 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1996-08-28 0 0.240 - 0.255 0.240 0.240 50,000 12,000 0.2400 0.530 - 0.563 0.530 0.530 22,649 0.5298 -4.00%
1996-08-27 0 0.250 - 0.260 - - 0 0 - 0.552 - 0.574 - - 0 - 0.00%
1996-08-23 0 0.250 - 0.260 - - 0 0 - 0.552 - 0.574 - - 0 - 0.00%
1996-08-22 0 0.250 - 0.260 - - 0 0 - 0.552 - 0.574 - - 0 - 0.00%
1996-08-21 0 0.250 0.246 0.260 - - 0 0 - 0.552 0.543 0.574 - - 0 - 0.00%
1996-08-20 0 0.250 - 0.260 - - 0 0 - 0.552 - 0.574 - - 0 - 0.00%
1996-08-19 0 0.250 - 0.260 - - 0 0 - 0.552 - 0.574 - - 0 - 0.00%
1996-08-16 0 0.250 0.240 0.260 - - 0 0 - 0.552 0.530 0.574 - - 0 - 0.00%
1996-08-15 0 0.250 0.246 0.260 - - 0 0 - 0.552 0.543 0.574 - - 0 - 0.00%
1996-08-14 0 0.250 0.246 0.250 - - 0 0 - 0.552 0.543 0.552 - - 0 - -3.85%
1996-08-13 0 0.260 0.250 0.260 0.260 0.260 250,000 65,000 0.2600 0.574 0.552 0.574 0.574 0.574 113,246 0.5740 0.00%
1996-08-12 0 0.260 - 0.260 - - 0 0 - 0.574 - 0.574 - - 0 - 0.00%
1996-08-09 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.574 - 0.574 0.574 0.574 45,299 0.5740 0.00%
1996-08-08 0 0.260 - 0.260 - - 0 0 - 0.574 - 0.574 - - 0 - 0.00%
1996-08-07 0 0.260 - 0.265 - - 0 0 - 0.574 - 0.585 - - 0 - 0.00%
1996-08-06 0 0.260 - 0.265 0.260 0.260 200,000 52,000 0.2600 0.574 - 0.585 0.574 0.574 90,597 0.5740 0.00%
1996-08-05 0 0.260 - 0.260 - - 0 0 - 0.574 - 0.574 - - 0 - 0.00%
1996-08-02 0 0.260 0.245 0.260 0.260 0.260 28,000 7,280 0.2600 0.574 0.541 0.574 0.574 0.574 12,684 0.5740 1.96%
1996-08-01 0 0.255 0.255 0.270 0.250 0.260 16,000 4,100 0.2563 0.563 0.563 0.596 0.552 0.574 7,248 0.5657 2.00%
1996-07-31 0 0.250 0.250 - 0.246 0.246 200,000 49,200 0.2460 0.552 0.552 - 0.543 0.543 90,597 0.5431 0.00%
1996-07-30 0 0.250 - 0.270 - - 0 0 - 0.552 - 0.596 - - 0 - 0.00%
1996-07-29 0 0.250 0.250 0.270 0.250 0.250 100,000 25,000 0.2500 0.552 0.552 0.596 0.552 0.552 45,299 0.5519 -3.85%
1996-07-26 0 0.260 - - - - 0 0 - 0.574 - - - - 0 - 0.00%
1996-07-25 0 0.260 - - - - 0 0 - 0.574 - - - - 0 - 0.00%
1996-07-24 0 0.260 - - - - 0 0 - 0.574 - - - - 0 - 0.00%
1996-07-23 0 0.260 - - - - 0 0 - 0.574 - - - - 0 - 0.00%
1996-07-22 0 0.260 0.260 - 0.250 0.250 16,000 4,000 0.2500 0.574 0.574 - 0.552 0.552 7,248 0.5519 -10.34%
1996-07-19 0 0.290 0.290 0.300 0.290 0.310 136,000 40,800 0.3000 0.640 0.640 0.662 0.640 0.684 61,606 0.6623 -1.69%
1996-07-18 0 0.295 0.275 - - - 0 0 - 0.651 0.607 - - - 0 - 0.00%
1996-07-17 0 0.295 0.295 - - - 0 0 - 0.651 0.651 - - - 0 - 13.46%
1996-07-16 0 0.260 0.260 0.305 0.250 0.250 18,000 4,500 0.2500 0.574 0.574 0.673 0.552 0.552 8,154 0.5519 -14.75%
1996-07-15 0 0.305 - 0.305 - - 0 0 - 0.673 - 0.673 - - 0 - -1.61%
1996-07-12 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-07-11 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-07-10 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-07-09 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-07-08 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-07-05 0 0.310 - 0.310 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
1996-07-04 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-07-03 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-07-02 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-07-01 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-06-28 0 0.310 0.300 0.340 - - 0 0 - 0.684 0.662 0.751 - - 0 - 0.00%
1996-06-27 0 0.310 - 0.340 - - 0 0 - 0.684 - 0.751 - - 0 - 0.00%
1996-06-26 0 0.310 - 0.340 - - 0 0 - 0.684 - 0.751 - - 0 - 0.00%
1996-06-25 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-06-24 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-06-21 0 0.310 - 0.350 - - 0 0 - 0.684 - 0.773 - - 0 - 0.00%
1996-06-19 0 0.310 - - - - 0 0 - 0.684 - - - - 0 - 0.00%
1996-06-18 0 0.310 - 0.330 - - 0 0 - 0.684 - 0.729 - - 0 - 0.00%
1996-06-14 0 0.310 0.310 - - - 0 0 - 0.684 0.684 - - - 0 - 3.33%
1996-06-13 0 0.300 - - - - 0 0 - 0.662 - - - - 0 - 0.00%
1996-06-12 0 0.300 - - - - 0 0 - 0.662 - - - - 0 - 0.00%
1996-06-11 0 0.300 0.280 - - - 0 0 - 0.662 0.618 - - - 0 - 0.00%
1996-06-10 0 0.300 0.280 0.340 - - 0 0 - 0.662 0.618 0.751 - - 0 - 0.00%
1996-06-07 0 0.300 0.280 - 0.300 0.300 10,000 3,000 0.3000 0.662 0.618 - 0.662 0.662 4,530 0.6623 0.00%
1996-06-06 0 0.300 0.300 0.340 - - 0 0 - 0.662 0.662 0.751 - - 0 - 3.45%
1996-06-05 0 0.290 0.280 0.330 0.290 0.310 130,000 39,000 0.3000 0.640 0.618 0.729 0.640 0.684 58,888 0.6623 -9.38%
1996-06-04 0 0.320 0.320 0.340 0.320 0.320 20,000 6,400 0.3200 0.706 0.706 0.751 0.706 0.706 9,060 0.7064 -5.88%
1996-06-03 0 0.340 - 0.360 - - 0 0 - 0.751 - 0.795 - - 0 - 0.00%
1996-05-31 0 0.340 - 0.340 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1996-05-30 0 0.340 - 0.350 - - 0 0 - 0.751 - 0.773 - - 0 - 0.00%
1996-05-29 0 0.340 - 0.350 - - 0 0 - 0.751 - 0.773 - - 0 - 0.00%
1996-05-28 0 0.340 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1996-05-27 0 0.340 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
1996-05-24 0 0.340 - 0.350 - - 0 0 - 0.751 - 0.773 - - 0 - 0.00%
1996-05-23 0 0.340 - 0.340 - - 0 0 - 0.751 - 0.751 - - 0 - -2.86%
1996-05-22 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1996-05-21 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1996-05-20 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1996-05-17 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - -2.78%
1996-05-16 0 0.360 - 0.450 - - 0 0 - 0.795 - 0.993 - - 0 - 0.00%
1996-05-15 0 0.360 - 0.360 - - 0 0 - 0.795 - 0.795 - - 0 - 0.00%
1996-05-14 0 0.360 0.280 - - - 0 0 - 0.795 0.618 - - - 0 - 0.00%
1996-05-13 0 0.360 - 0.370 - - 0 0 - 0.795 - 0.817 - - 0 - 0.00%
1996-05-10 0 0.360 - 0.370 - - 0 0 - 0.795 - 0.817 - - 0 - 0.00%
1996-05-09 0 0.360 - 0.370 - - 0 0 - 0.795 - 0.817 - - 0 - 0.00%
1996-05-08 0 0.360 - 0.370 - - 0 0 - 0.795 - 0.817 - - 0 - 0.00%
1996-05-07 0 0.360 0.340 0.370 0.350 0.360 370,000 133,000 0.3595 0.795 0.751 0.817 0.773 0.795 167,605 0.7935 0.00%
1996-05-06 0 0.360 0.360 0.370 0.360 0.360 100,000 36,000 0.3600 0.795 0.795 0.817 0.795 0.795 45,299 0.7947 2.86%
1996-05-03 0 0.350 - 0.360 - - 0 0 - 0.773 - 0.795 - - 0 - 0.00%
1996-05-02 0 0.350 0.295 0.360 - - 0 0 - 0.773 0.651 0.795 - - 0 - 0.00%
1996-05-01 0 0.350 0.310 0.355 0.340 0.350 100,000 34,500 0.3450 0.773 0.684 0.784 0.751 0.773 45,299 0.7616 6.06%
1996-04-30 0 0.330 0.310 - - - 0 0 - 0.729 0.684 - - - 0 - 0.00%
1996-04-29 0 0.330 - 0.350 - - 0 0 - 0.729 - 0.773 - - 0 - 0.00%
1996-04-26 0 0.330 0.290 0.330 - - 0 0 - 0.729 0.640 0.729 - - 0 - 0.00%
1996-04-25 0 0.330 0.250 0.330 0.330 0.330 10,000 3,300 0.3300 0.729 0.552 0.729 0.729 0.729 4,530 0.7285 0.00%
1996-04-24 0 0.330 0.280 - - - 0 0 - 0.729 0.618 - - - 0 - 0.00%
1996-04-23 0 0.330 0.300 0.330 - - 0 0 - 0.729 0.662 0.729 - - 0 - 0.00%
1996-04-22 0 0.330 0.315 0.330 0.320 0.330 60,000 19,600 0.3267 0.729 0.695 0.729 0.706 0.729 27,179 0.7211 4.76%
1996-04-19 0 0.315 0.310 - - - 0 0 - 0.695 0.684 - - - 0 - 0.00%
1996-04-18 0 0.315 0.310 0.315 - - 0 0 - 0.695 0.684 0.695 - - 0 - -1.56%
1996-04-17 0 0.320 0.310 0.320 - - 0 0 - 0.706 0.684 0.706 - - 0 - 0.00%
1996-04-16 0 0.320 0.315 0.320 - - 0 0 - 0.706 0.695 0.706 - - 0 - -3.03%
1996-04-15 0 0.330 0.310 0.330 0.315 0.330 48,000 15,480 0.3225 0.729 0.684 0.729 0.695 0.729 21,743 0.7119 6.45%
1996-04-12 0 0.310 0.300 0.340 0.310 0.310 200,000 62,000 0.3100 0.684 0.662 0.751 0.684 0.684 90,597 0.6843 0.00%
1996-04-11 0 0.310 0.310 0.340 0.310 0.310 100,000 31,000 0.3100 0.684 0.684 0.751 0.684 0.684 45,299 0.6843 -3.12%
1996-04-10 0 0.320 0.315 0.330 0.315 0.325 1,078,000 345,410 0.3204 0.706 0.695 0.729 0.695 0.717 488,318 0.7073 1.59%
1996-04-09 0 0.315 0.300 0.315 - - 0 0 - 0.695 0.662 0.695 - - 0 - 0.00%
1996-04-03 0 0.315 0.305 0.315 - - 0 0 - 0.695 0.673 0.695 - - 0 - -1.56%
1996-04-02 0 0.320 0.305 0.320 0.320 0.320 200,000 64,000 0.3200 0.706 0.673 0.706 0.706 0.706 90,597 0.7064 4.92%
1996-04-01 0 0.305 0.305 0.310 0.305 0.310 318,000 97,740 0.3074 0.673 0.673 0.684 0.673 0.684 144,049 0.6785 -4.69%
1996-03-29 0 0.320 0.315 0.340 0.320 0.320 230,000 73,600 0.3200 0.706 0.695 0.751 0.706 0.706 104,187 0.7064 -5.88%
1996-03-28 0 0.340 0.335 0.350 0.340 0.340 600,000 204,000 0.3400 0.751 0.740 0.773 0.751 0.751 271,791 0.7506 -5.56%
1996-03-27 0 0.360 0.340 0.360 0.345 0.370 650,000 237,200 0.3649 0.795 0.751 0.795 0.762 0.817 294,441 0.8056 7.46%
1996-03-26 0 0.335 0.335 0.360 0.325 0.345 1,610,000 537,050 0.3336 0.740 0.740 0.795 0.717 0.762 729,307 0.7364 -4.29%
1996-03-25 0 0.350 0.320 0.350 - - 0 0 - 0.773 0.706 0.773 - - 0 - -2.78%
1996-03-22 0 0.360 0.350 0.365 0.350 0.365 1,370,000 486,100 0.3548 0.795 0.773 0.806 0.773 0.806 620,590 0.7833 5.88%
1996-03-21 0 0.340 0.320 - 0.310 0.340 1,340,000 420,100 0.3135 0.751 0.706 - 0.684 0.751 607,001 0.6921 9.68%
1996-03-20 0 0.310 0.295 0.310 0.310 0.310 1,000,000 310,000 0.3100 0.684 0.651 0.684 0.684 0.684 452,985 0.6843 3.33%
1996-03-19 0 0.300 - 0.310 0.300 0.300 100,000 30,000 0.3000 0.662 - 0.684 0.662 0.662 45,299 0.6623 -4.76%
1996-03-18 0 0.315 0.285 0.320 - - 0 0 - 0.695 0.629 0.706 - - 0 - 0.00%
1996-03-15 0 0.315 0.315 0.330 0.300 0.310 1,200,000 366,500 0.3054 0.695 0.695 0.729 0.662 0.684 543,583 0.6742 3.28%
1996-03-14 0 0.305 0.285 0.310 0.300 0.310 1,280,000 389,150 0.3040 0.673 0.629 0.684 0.662 0.684 579,821 0.6712 1.67%
1996-03-13 0 0.300 0.290 0.320 0.300 0.320 400,000 125,000 0.3125 0.662 0.640 0.706 0.662 0.706 181,194 0.6899 0.00%
1996-03-12 0 0.300 0.300 0.330 0.300 0.300 10,000 3,000 0.3000 0.662 0.662 0.729 0.662 0.662 4,530 0.6623 -6.25%
1996-03-11 0 0.320 - - - - 0 0 - 0.706 - - - - 0 - 0.00%
1996-03-08 0 0.320 0.300 0.335 0.320 0.320 100,000 32,000 0.3200 0.706 0.662 0.740 0.706 0.706 45,299 0.7064 0.00%
1996-03-07 0 0.320 0.300 0.340 0.320 0.350 1,000,000 329,500 0.3295 0.706 0.662 0.751 0.706 0.773 452,985 0.7274 -5.88%
1996-03-06 0 0.340 0.330 0.360 0.340 0.355 700,000 243,000 0.3471 0.751 0.729 0.795 0.751 0.784 317,090 0.7663 -2.86%
1996-03-05 0 0.350 0.340 0.355 0.350 0.355 250,000 87,750 0.3510 0.773 0.751 0.784 0.773 0.784 113,246 0.7749 0.00%
1996-03-04 0 0.350 0.340 0.355 0.320 0.355 2,190,000 756,250 0.3453 0.773 0.751 0.784 0.706 0.784 992,038 0.7623 9.38%
1996-03-01 0 0.320 0.315 0.340 0.320 0.330 1,550,000 499,500 0.3223 0.706 0.695 0.751 0.706 0.729 702,127 0.7114 -8.57%
1996-02-29 0 0.350 0.330 - 0.350 0.350 250,000 87,500 0.3500 0.773 0.729 - 0.773 0.773 113,246 0.7727 -7.89%
1996-02-28 0 0.380 0.350 0.430 - - 0 0 - 0.839 0.773 0.949 - - 0 - 0.00%
1996-02-27 0 0.380 - 0.400 0.380 0.400 200,000 79,000 0.3950 0.839 - 0.883 0.839 0.883 90,597 0.8720 -5.00%
1996-02-26 0 0.400 0.400 0.430 0.400 0.400 50,000 20,000 0.4000 0.883 0.883 0.949 0.883 0.883 22,649 0.8830 -11.11%
1996-02-23 0 0.450 - 0.460 - - 0 0 - 0.993 - 1.015 - - 0 - 0.00%
1996-02-22 0 0.450 - 0.450 0.450 0.450 150,000 67,500 0.4500 0.993 - 0.993 0.993 0.993 67,948 0.9934 4.65%
1996-02-16 0 0.430 0.430 0.450 0.430 0.490 210,000 96,640 0.4602 0.949 0.949 0.993 0.949 1.082 95,127 1.0159 -4.44%
1996-02-15 0 0.450 0.430 0.460 0.420 0.500 500,000 231,500 0.4630 0.993 0.949 1.015 0.927 1.104 226,493 1.0221 12.50%
1996-02-14 0 0.400 0.390 0.400 0.370 0.400 400,000 155,500 0.3888 0.883 0.861 0.883 0.817 0.883 181,194 0.8582 14.29%
1996-02-13 0 0.350 0.325 0.360 0.320 0.350 640,000 219,850 0.3435 0.773 0.717 0.795 0.706 0.773 289,911 0.7583 12.90%
1996-02-12 0 0.310 0.310 - 0.300 0.310 450,000 137,000 0.3044 0.684 0.684 - 0.662 0.684 203,843 0.6721 3.33%
1996-02-09 0 0.300 0.300 - 0.300 0.310 300,000 92,000 0.3067 0.662 0.662 - 0.662 0.684 135,896 0.6770 -3.23%
1996-02-08 0 0.310 0.310 0.320 0.310 0.310 110,000 34,100 0.3100 0.684 0.684 0.706 0.684 0.684 49,828 0.6843 -3.12%
1996-02-07 0 0.320 0.305 0.335 0.320 0.320 50,000 16,000 0.3200 0.706 0.673 0.740 0.706 0.706 22,649 0.7064 -1.54%
1996-02-06 0 0.325 0.310 0.330 0.325 0.325 120,000 38,500 0.3208 0.717 0.684 0.729 0.717 0.717 54,358 0.7083 4.84%
1996-02-05 0 0.310 0.305 0.325 0.300 0.320 470,000 143,500 0.3053 0.684 0.673 0.717 0.662 0.706 212,903 0.6740 3.33%
1996-02-02 0 0.300 0.300 0.315 0.280 0.300 90,000 26,100 0.2900 0.662 0.662 0.695 0.618 0.662 40,769 0.6402 15.38%
1996-02-01 0 0.260 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 0.574 0.574 0.596 0.574 0.574 9,060 0.5740 0.00%
1996-01-31 0 0.260 0.260 - 0.250 0.260 220,000 56,600 0.2573 0.574 0.574 - 0.552 0.574 99,657 0.5679 -5.45%
1996-01-30 0 0.275 0.260 0.275 - - 0 0 - 0.607 0.574 0.607 - - 0 - 0.00%
1996-01-29 0 0.275 0.260 0.295 - - 0 0 - 0.607 0.574 0.651 - - 0 - 0.00%
1996-01-26 0 0.275 0.260 0.290 - - 0 0 - 0.607 0.574 0.640 - - 0 - 0.00%
1996-01-25 0 0.275 0.270 0.290 0.270 0.280 300,000 82,500 0.2750 0.607 0.596 0.640 0.596 0.618 135,896 0.6071 0.00%
1996-01-24 0 0.275 0.270 0.290 0.275 0.290 250,000 71,250 0.2850 0.607 0.596 0.640 0.607 0.640 113,246 0.6292 1.85%
1996-01-23 0 0.270 0.265 0.275 0.270 0.270 100,000 27,000 0.2700 0.596 0.585 0.607 0.596 0.596 45,299 0.5960 3.85%
1996-01-22 0 0.260 0.260 0.280 0.260 0.270 1,310,000 345,400 0.2637 0.574 0.574 0.618 0.574 0.596 593,411 0.5821 0.00%
1996-01-19 0 0.260 0.260 - 0.250 0.270 2,368,000 610,550 0.2578 0.574 0.574 - 0.552 0.596 1,072,670 0.5692 4.00%
1996-01-18 0 0.250 0.250 - 0.250 0.250 100,000 25,000 0.2500 0.552 0.552 - 0.552 0.552 45,299 0.5519 4.17%
1996-01-17 0 0.240 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1996-01-16 0 0.240 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1996-01-15 0 0.240 0.240 - 0.240 0.240 50,000 12,000 0.2400 0.530 0.530 - 0.530 0.530 22,649 0.5298 -0.83%
1996-01-12 0 0.242 0.255 0.265 0.242 0.246 70,000 17,180 0.2454 0.534 0.563 0.585 0.534 0.543 31,709 0.5418 -8.68%
1996-01-11 0 0.265 - 0.265 - - 0 0 - 0.585 - 0.585 - - 0 - 0.00%
1996-01-10 0 0.265 - 0.265 0.250 0.265 480,000 124,450 0.2593 0.585 - 0.585 0.552 0.585 217,433 0.5724 6.00%
1996-01-09 0 0.250 0.250 - - - 0 0 - 0.552 0.552 - - - 0 - 4.17%
1996-01-08 0 0.240 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1996-01-05 0 0.240 0.240 - - - 0 0 - 0.530 0.530 - - - 0 - 0.00%
1996-01-04 0 0.240 - - 0.240 0.240 50,000 12,000 0.2400 0.530 - - 0.530 0.530 22,649 0.5298 0.00%
1996-01-03 0 0.240 - 0.240 0.240 0.240 300,000 72,000 0.2400 0.530 - 0.530 0.530 0.530 135,896 0.5298 0.00%
1996-01-02 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1995-12-29 0 0.240 - 0.240 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1995-12-28 0 0.240 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1995-12-27 0 0.240 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1995-12-22 0 0.240 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1995-12-21 0 0.240 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1995-12-20 0 0.240 - 0.240 0.240 0.241 200,000 48,030 0.2402 0.530 - 0.530 0.530 0.532 90,597 0.5301 0.00%
1995-12-19 0 0.240 0.240 - 0.240 0.240 20,000 4,800 0.2400 0.530 0.530 - 0.530 0.530 9,060 0.5298 -2.04%
1995-12-18 0 0.245 0.245 0.249 0.234 0.245 370,000 87,570 0.2367 0.541 0.541 0.550 0.517 0.541 167,605 0.5225 3.38%
1995-12-15 0 0.237 0.238 0.250 0.237 0.250 420,000 101,390 0.2414 0.523 0.525 0.552 0.523 0.552 190,254 0.5329 -21.00%
1995-12-14 0 0.300 - 0.300 0.310 0.310 50,000 15,500 0.3100 0.662 - 0.662 0.684 0.684 22,649 0.6843 -6.25%
1995-12-13 0 0.320 - 0.340 - - 0 0 - 0.706 - 0.751 - - 0 - 0.00%
1995-12-12 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - 0.00%
1995-12-11 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - 0.00%
1995-12-08 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - 0.00%
1995-12-07 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - 0.00%
1995-12-06 0 0.320 - 0.325 - - 0 0 - 0.706 - 0.717 - - 0 - 0.00%
1995-12-05 0 0.320 - 0.320 - - 0 0 - 0.706 - 0.706 - - 0 - 0.00%
1995-12-04 0 0.320 - 0.335 0.320 0.335 400,000 131,500 0.3288 0.706 - 0.740 0.706 0.740 181,194 0.7257 -8.57%
1995-12-01 0 0.350 0.330 0.350 - - 0 0 - 0.773 0.729 0.773 - - 0 - 0.00%
1995-11-30 0 0.350 0.330 0.360 - - 0 0 - 0.773 0.729 0.795 - - 0 - 0.00%
1995-11-29 0 0.350 0.350 0.370 0.330 0.350 800,000 279,400 0.3493 0.773 0.773 0.817 0.729 0.773 362,388 0.7710 0.00%
1995-11-28 0 0.350 0.335 0.350 - - 0 0 - 0.773 0.740 0.773 - - 0 - 0.00%
1995-11-27 0 0.350 0.335 0.350 0.340 0.350 1,300,000 450,000 0.3462 0.773 0.740 0.773 0.751 0.773 588,881 0.7642 0.00%
1995-11-24 0 0.350 - 0.360 - - 0 0 - 0.773 - 0.795 - - 0 - 0.00%
1995-11-23 0 0.350 - 0.360 - - 0 0 - 0.773 - 0.795 - - 0 - 0.00%
1995-11-22 0 0.350 - 0.360 - - 0 0 - 0.773 - 0.795 - - 0 - 0.00%
1995-11-21 0 0.350 - 0.360 - - 0 0 - 0.773 - 0.795 - - 0 - 0.00%
1995-11-20 0 0.350 - 0.360 - - 0 0 - 0.773 - 0.795 - - 0 - 0.00%
1995-11-17 0 0.350 - 0.360 - - 0 0 - 0.773 - 0.795 - - 0 - 0.00%
1995-11-16 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1995-11-15 0 0.350 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
1995-11-14 0 0.350 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
1995-11-13 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
1995-11-10 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - -5.41%
1995-11-09 0 0.370 - - - - 0 0 - 0.817 - - - - 0 - 0.00%
1995-11-08 0 0.370 - - - - 0 0 - 0.817 - - - - 0 - 0.00%
1995-11-07 0 0.370 - 0.370 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1995-11-06 0 0.370 - - - - 0 0 - 0.817 - - - - 0 - 0.00%
1995-11-03 0 0.370 - - - - 0 0 - 0.817 - - - - 0 - 0.00%
1995-11-02 0 0.370 - 0.370 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1995-10-31 0 0.370 - 0.370 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1995-10-30 0 0.370 - 0.370 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1995-10-27 0 0.370 0.360 0.370 0.365 0.370 400,000 147,500 0.3688 0.817 0.795 0.817 0.806 0.817 181,194 0.8140 0.00%
1995-10-26 0 0.370 - - - - 0 0 - 0.817 - - - - 0 - 0.00%
1995-10-25 0 0.370 - 0.370 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1995-10-24 0 0.370 0.370 - 0.365 0.370 692,000 255,990 0.3699 0.817 0.817 - 0.806 0.817 313,466 0.8166 2.78%
1995-10-23 0 0.360 0.360 0.370 0.360 0.360 50,000 18,000 0.3600 0.795 0.795 0.817 0.795 0.795 22,649 0.7947 -2.70%
1995-10-20 0 0.370 0.360 0.370 0.360 0.370 230,000 83,980 0.3651 0.817 0.795 0.817 0.795 0.817 104,187 0.8061 0.00%
1995-10-19 0 0.370 - 0.370 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1995-10-18 0 0.370 - 0.370 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1995-10-17 0 0.370 - 0.380 - - 0 0 - 0.817 - 0.839 - - 0 - 0.00%
1995-10-16 0 0.370 - 0.390 - - 0 0 - 0.817 - 0.861 - - 0 - 0.00%
1995-10-13 0 0.370 - 0.370 - - 0 0 - 0.817 - 0.817 - - 0 - 0.00%
1995-10-12 0 0.370 0.365 0.370 0.370 0.370 150,000 55,500 0.3700 0.817 0.806 0.817 0.817 0.817 67,948 0.8168 0.00%
1995-10-11 0 0.370 - 0.380 - - 0 0 - 0.817 - 0.839 - - 0 - 0.00%
1995-10-10 0 0.370 0.370 0.375 0.370 0.375 90,000 33,550 0.3728 0.817 0.817 0.828 0.817 0.828 40,769 0.8229 -2.63%
1995-10-09 0 0.380 0.375 0.380 0.380 0.380 200,000 76,000 0.3800 0.839 0.828 0.839 0.839 0.839 90,597 0.8389 0.00%
1995-10-06 0 0.380 0.380 0.385 0.380 0.385 400,000 153,250 0.3831 0.839 0.839 0.850 0.839 0.850 181,194 0.8458 -1.30%
1995-10-05 0 0.385 0.385 - 0.380 0.385 100,000 38,250 0.3825 0.850 0.850 - 0.839 0.850 45,299 0.8444 -1.28%
1995-10-04 0 0.390 0.390 0.400 0.390 0.395 780,000 307,950 0.3948 0.861 0.861 0.883 0.861 0.872 353,329 0.8716 -1.27%
1995-10-03 0 0.395 0.395 - 0.395 0.395 10,000 3,950 0.3950 0.872 0.872 - 0.872 0.872 4,530 0.8720 0.00%
1995-10-02 0 0.395 0.390 - - - 0 0 - 0.872 0.861 - - - 0 - 0.00%
1995-09-29 0 0.395 0.395 - - - 0 0 - 0.872 0.872 - - - 0 - 1.28%
1995-09-28 0 0.390 0.390 - 0.390 0.400 130,000 51,000 0.3923 0.861 0.861 - 0.861 0.883 58,888 0.8660 0.00%
1995-09-27 0 0.390 0.390 - - - 0 0 - 0.861 0.861 - - - 0 - 0.00%
1995-09-26 0 0.390 0.390 - - - 0 0 - 0.861 0.861 - - - 0 - 0.00%
1995-09-25 0 0.390 0.385 0.400 0.380 0.390 100,000 38,500 0.3850 0.861 0.850 0.883 0.839 0.861 45,299 0.8499 2.63%
1995-09-22 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.839 0.839 0.861 0.839 0.839 45,299 0.8389 -2.56%
1995-09-21 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 0.861 0.839 0.861 0.861 0.861 9,060 0.8610 2.63%
1995-09-20 0 0.380 0.380 - - - 0 0 - 0.839 0.839 - - - 0 - 0.00%
1995-09-19 0 0.380 0.380 - 0.380 0.390 106,000 41,280 0.3894 0.839 0.839 - 0.839 0.861 48,016 0.8597 -2.56%
1995-09-18 0 0.390 0.390 - - - 0 0 - 0.861 0.861 - - - 0 - 11.43%
1995-09-15 0 0.350 - 0.350 - - 0 0 - 0.773 - 0.773 - - 0 - -12.50%
1995-09-14 0 0.400 0.390 0.400 - - 0 0 - 0.883 0.861 0.883 - - 0 - 0.00%
1995-09-13 0 0.400 0.390 0.400 0.395 0.400 400,000 159,920 0.3998 0.883 0.861 0.883 0.872 0.883 181,194 0.8826 0.00%
1995-09-12 0 0.400 0.400 - 0.395 0.395 50,000 19,750 0.3950 0.883 0.883 - 0.872 0.872 22,649 0.8720 1.27%
1995-09-11 0 0.395 0.395 0.410 0.395 0.395 74,000 29,230 0.3950 0.872 0.872 0.905 0.872 0.872 33,521 0.8720 -1.25%
1995-09-08 0 0.400 0.400 - - - 0 0 - 0.883 0.883 - - - 0 - 0.00%
1995-09-07 0 0.400 0.400 - - - 0 0 - 0.883 0.883 - - - 0 - 1.27%
1995-09-06 0 0.395 0.395 - 0.390 0.390 60,000 23,400 0.3900 0.872 0.872 - 0.861 0.861 27,179 0.8610 -1.25%
1995-09-05 0 0.400 - - - - 0 0 - 0.883 - - - - 0 - 0.00%
1995-09-04 0 0.400 0.395 0.400 - - 0 0 - 0.883 0.872 0.883 - - 0 - 0.00%
1995-09-01 0 0.400 0.400 - - - 0 0 - 0.883 0.883 - - - 0 - 0.00%
1995-08-31 0 0.400 0.400 - 0.395 0.395 4,000 1,580 0.3950 0.883 0.883 - 0.872 0.872 1,812 0.8720 0.00%
1995-08-30 0 0.400 0.400 - 0.395 0.400 80,000 31,850 0.3981 0.883 0.883 - 0.872 0.883 36,239 0.8789 1.27%
1995-08-29 0 0.395 0.395 - - - 0 0 - 0.872 0.872 - - - 0 - 0.00%
1995-08-25 0 0.395 0.395 - 0.390 0.395 70,000 27,550 0.3936 0.872 0.872 - 0.861 0.872 31,709 0.8688 -1.25%
1995-08-24 0 0.400 0.395 - 0.400 0.400 100,000 40,000 0.4000 0.883 0.872 - 0.883 0.883 45,299 0.8830 1.27%
1995-08-23 0 0.395 0.395 0.400 0.395 0.395 10,000 3,950 0.3950 0.872 0.872 0.883 0.872 0.872 4,530 0.8720 -2.47%
1995-08-22 0 0.405 0.395 0.405 0.405 0.405 400,000 162,000 0.4050 0.894 0.872 0.894 0.894 0.894 181,194 0.8941 -1.22%
1995-08-21 0 0.410 0.400 0.410 0.410 0.410 40,000 16,400 0.4100 0.905 0.883 0.905 0.905 0.905 18,119 0.9051 0.00%
1995-08-18 0 0.410 0.400 0.410 0.400 0.410 232,000 93,400 0.4026 0.905 0.883 0.905 0.883 0.905 105,093 0.8887 2.50%
1995-08-17 0 0.400 0.360 - 0.400 0.400 100,000 40,000 0.4000 0.883 0.795 - 0.883 0.883 45,299 0.8830 0.00%
1995-08-16 0 0.400 0.395 - 0.400 0.400 100,000 40,000 0.4000 0.883 0.872 - 0.883 0.883 45,299 0.8830 0.00%
1995-08-15 0 0.400 0.395 - - - 0 0 - 0.883 0.872 - - - 0 - 0.00%
1995-08-14 0 0.400 0.400 0.420 0.400 0.400 500,000 202,000 0.4040 0.883 0.883 0.927 0.883 0.883 226,493 0.8919 0.00%
1995-08-11 0 0.400 0.400 0.415 0.390 0.390 50,000 19,500 0.3900 0.883 0.883 0.916 0.861 0.861 22,649 0.8610 0.00%
1995-08-10 0 0.400 0.400 0.410 0.375 0.400 1,274,000 501,750 0.3938 0.883 0.883 0.905 0.828 0.883 577,103 0.8694 -3.61%
1995-08-09 0 0.415 0.405 0.415 0.415 0.415 62,000 25,730 0.4150 0.916 0.894 0.916 0.916 0.916 28,085 0.9161 -8.79%
1995-08-08 0 0.455 0.435 0.465 0.455 0.455 20,000 9,100 0.4550 1.004 0.960 1.027 1.004 1.004 9,060 1.0044 -1.09%
1995-08-07 0 0.460 - 0.465 - - 0 0 - 1.015 - 1.027 - - 0 - 0.00%
1995-08-04 0 0.460 - - - - 0 0 - 1.015 - - - - 0 - 0.00%
1995-08-03 0 0.460 - 0.460 - - 0 0 - 1.015 - 1.015 - - 0 - -1.08%
1995-08-02 0 0.465 - 0.465 - - 0 0 - 1.027 - 1.027 - - 0 - -1.06%
1995-08-01 0 0.470 0.420 0.480 0.470 0.470 50,000 23,500 0.4700 1.038 0.927 1.060 1.038 1.038 22,649 1.0376 0.00%
1995-07-31 0 0.470 - 0.470 - - 0 0 - 1.038 - 1.038 - - 0 - -1.05%
1995-07-28 0 0.475 - 0.475 - - 0 0 - 1.049 - 1.049 - - 0 - -1.04%
1995-07-27 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-26 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-25 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-24 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-21 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-20 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-19 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-18 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-17 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-14 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-13 0 0.480 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1995-07-12 0 0.480 - 0.490 - - 0 0 - 1.060 - 1.082 - - 0 - 0.00%
1995-07-11 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-10 0 0.480 - 0.485 - - 0 0 - 1.060 - 1.071 - - 0 - 0.00%
1995-07-07 0 0.480 - 0.500 - - 0 0 - 1.060 - 1.104 - - 0 - 0.00%
1995-07-06 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-05 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-04 0 0.480 - 0.480 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
1995-07-03 0 0.480 0.450 0.480 0.450 0.480 60,000 27,460 0.4577 1.060 0.993 1.060 0.993 1.060 27,179 1.0103 2.13%
1995-06-30 0 0.470 0.440 0.470 0.400 0.470 362,000 153,640 0.4244 1.038 0.971 1.038 0.883 1.038 163,981 0.9369 11.90%
1995-06-29 0 0.420 - 0.420 - - 0 0 - 0.927 - 0.927 - - 0 - 0.00%
1995-06-28 0 0.420 0.420 - 0.420 0.420 2,000 840 0.4200 0.927 0.927 - 0.927 0.927 906 0.9272 0.00%
1995-06-27 0 0.420 0.400 0.440 - - 0 0 - 0.927 0.883 0.971 - - 0 - 0.00%
1995-06-26 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-23 0 0.420 - 0.440 - - 0 0 - 0.927 - 0.971 - - 0 - 0.00%
1995-06-22 0 0.420 0.405 - - - 0 0 - 0.927 0.894 - - - 0 - 0.00%
1995-06-21 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-20 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-16 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-15 0 0.420 0.410 0.420 - - 0 0 - 0.927 0.905 0.927 - - 0 - 0.00%
1995-06-14 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-13 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-12 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-09 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-08 0 0.420 - - - - 600,000 240,000 0.4000 0.927 - - - - 271,791 0.8830 0.00%
1995-06-07 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-06 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-05 0 0.420 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
1995-06-01 0 0.420 - 0.420 0.420 0.420 198,000 83,160 0.4200 0.927 - 0.927 0.927 0.927 89,691 0.9272 0.00%
1995-05-31 0 0.420 0.420 0.450 - - 0 0 - 0.927 0.927 0.993 - - 0 - 0.00%
1995-05-30 0 0.420 0.420 - 0.420 0.420 2,000 840 0.4200 0.927 0.927 - 0.927 0.927 906 0.9272 -4.55%
1995-05-29 0 0.440 0.420 - - - 0 0 - 0.971 0.927 - - - 0 - 0.00%
1995-05-26 0 0.440 0.420 0.450 - - 0 0 - 0.971 0.927 0.993 - - 0 - 0.00%
1995-05-25 0 0.440 - - - - 0 0 - 0.971 - - - - 0 - 0.00%
1995-05-24 0 0.440 - 0.460 - - 0 0 - 0.971 - 1.015 - - 0 - 0.00%
1995-05-23 0 0.440 - 0.480 - - 0 0 - 0.971 - 1.060 - - 0 - 0.00%
1995-05-22 0 0.440 - 0.480 - - 0 0 - 0.971 - 1.060 - - 0 - 0.00%
1995-05-19 0 0.440 - - - - 200,000 84,000 0.4200 0.971 - - - - 90,597 0.9272 0.00%
1995-05-18 0 0.440 - - - - 0 0 - 0.971 - - - - 0 - 0.00%
1995-05-17 0 0.440 - 0.480 0.440 0.460 130,000 59,200 0.4554 0.971 - 1.060 0.971 1.015 58,888 1.0053 -4.35%
1995-05-16 0 0.460 0.440 0.460 0.460 0.460 150,000 69,000 0.4600 1.015 0.971 1.015 1.015 1.015 67,948 1.0155 0.00%
1995-05-15 0 0.460 0.460 0.480 0.420 0.460 660,000 292,200 0.4427 1.015 1.015 1.060 0.927 1.015 298,970 0.9774 9.52%
1995-05-12 0 0.420 0.410 0.440 0.400 0.420 400,000 163,000 0.4075 0.927 0.905 0.971 0.883 0.927 181,194 0.8996 16.67%
1995-05-11 0 0.360 0.360 - 0.360 0.360 50,000 18,000 0.3600 0.795 0.795 - 0.795 0.795 22,649 0.7947 0.00%
1995-05-10 0 0.360 - 0.360 - - 0 0 - 0.795 - 0.795 - - 0 - -1.37%
1995-05-09 0 0.365 - 0.365 - - 0 0 - 0.806 - 0.806 - - 0 - 0.00%
1995-05-08 0 0.365 0.345 0.365 0.365 0.365 100,000 36,500 0.3650 0.806 0.762 0.806 0.806 0.806 45,299 0.8058 -2.67%
1995-05-05 0 0.375 0.375 0.380 0.375 0.380 180,000 67,900 0.3772 0.828 0.828 0.839 0.828 0.839 81,537 0.8327 -2.60%
1995-05-04 0 0.385 0.385 0.400 - - 0 0 - 0.850 0.850 0.883 - - 0 - 1.32%
1995-05-03 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.839 0.839 0.883 0.839 0.839 45,299 0.8389 0.00%
1995-05-02 0 0.380 0.380 - 0.380 0.380 10,000 3,800 0.3800 0.839 0.839 - 0.839 0.839 4,530 0.8389 0.00%
1995-05-01 0 0.380 0.380 - 0.380 0.380 10,000 3,800 0.3800 0.839 0.839 - 0.839 0.839 4,530 0.8389 0.00%
1995-04-28 0 0.380 0.380 0.400 - - 0 0 - 0.839 0.839 0.883 - - 0 - 0.00%
1995-04-27 0 0.380 0.380 - - - 0 0 - 0.839 0.839 - - - 0 - 0.00%
1995-04-26 0 0.380 0.350 - 0.360 0.400 50,000 18,600 0.3720 0.839 0.773 - 0.795 0.883 22,649 0.8212 -17.39%
1995-04-25 0 0.460 - - - - 0 0 - 1.015 - - - - 0 - 0.00%
1995-04-24 0 0.460 0.460 - - - 0 0 - 1.015 1.015 - - - 0 - 0.00%
1995-04-21 0 0.460 - 0.460 0.450 0.490 6,350,000 2,922,000 0.4602 1.015 - 1.015 0.993 1.082 2,876,458 1.0158 0.00%
1995-04-20 0 0.460 - - - - 0 0 - 1.015 - - - - 0 - 0.00%
1995-04-19 0 0.460 0.450 - - - 0 0 - 1.015 0.993 - - - 0 - 0.00%
1995-04-18 0 0.460 0.460 - 0.460 0.460 6,000 2,760 0.4600 1.015 1.015 - 1.015 1.015 2,718 1.0155 2.22%
1995-04-13 0 0.450 0.450 - 0.450 0.450 10,000 4,500 0.4500 0.993 0.993 - 0.993 0.993 4,530 0.9934 -4.26%
1995-04-12 0 0.470 0.450 - - - 0 0 - 1.038 0.993 - - - 0 - 0.00%
1995-04-11 0 0.470 - - - - 0 0 - 1.038 - - - - 0 - 0.00%
1995-04-10 0 0.470 0.460 - - - 0 0 - 1.038 1.015 - - - 0 - 0.00%
1995-04-07 0 0.470 0.465 0.500 - - 0 0 - 1.038 1.027 1.104 - - 0 - 0.00%
1995-04-06 0 0.470 0.470 0.500 0.470 0.470 140,000 65,800 0.4700 1.038 1.038 1.104 1.038 1.038 63,418 1.0376 -4.08%
1995-04-04 0 0.490 - 0.490 - - 0 0 - 1.082 - 1.082 - - 0 - -2.00%
1995-04-03 0 0.500 0.460 0.500 - - 0 0 - 1.104 1.015 1.104 - - 0 - 0.00%
1995-03-31 0 0.500 - 0.500 - - 0 0 - 1.104 - 1.104 - - 0 - 0.00%
1995-03-30 0 0.500 - 0.500 - - 0 0 - 1.104 - 1.104 - - 0 - -1.96%
1995-03-29 0 0.510 - - - - 0 0 - 1.126 - - - - 0 - 0.00%
1995-03-28 0 0.510 - 0.550 - - 0 0 - 1.126 - 1.214 - - 0 - 0.00%
1995-03-27 0 0.510 - - - - 0 0 - 1.126 - - - - 0 - 0.00%
1995-03-24 0 0.510 - 0.520 - - 0 0 - 1.126 - 1.148 - - 0 - 0.00%
1995-03-23 0 0.510 - 0.510 - - 0 0 - 1.126 - 1.126 - - 0 - -3.77%
1995-03-22 0 0.530 - 0.530 - - 0 0 - 1.170 - 1.170 - - 0 - -3.64%
1995-03-21 0 0.550 - 0.550 - - 0 0 - 1.214 - 1.214 - - 0 - 0.00%
1995-03-20 0 0.550 - 0.550 - - 0 0 - 1.214 - 1.214 - - 0 - 0.00%
1995-03-17 0 0.550 0.550 - 0.530 0.530 46,000 24,380 0.5300 1.214 1.214 - 1.170 1.170 20,837 1.1700 0.00%
1995-03-16 0 0.550 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1995-03-15 0 0.550 - 0.600 0.550 0.550 50,000 27,500 0.5500 1.214 - 1.325 1.214 1.214 22,649 1.2142 -1.79%
1995-03-14 0 0.560 - 0.570 0.560 0.560 52,000 29,120 0.5600 1.236 - 1.258 1.236 1.236 23,555 1.2362 -1.75%
1995-03-13 0 0.570 0.560 0.600 - - 0 0 - 1.258 1.236 1.325 - - 0 - 0.00%
1995-03-10 0 0.570 0.570 - 0.570 0.570 1,020,000 581,400 0.5700 1.258 1.258 - 1.258 1.258 462,045 1.2583 0.00%
1995-03-09 0 0.570 0.570 0.590 0.560 0.560 26,000 14,560 0.5600 1.258 1.258 1.302 1.236 1.236 11,778 1.2362 -3.39%
1995-03-08 0 0.590 0.580 0.590 - - 0 0 - 1.302 1.280 1.302 - - 0 - 0.00%
1995-03-07 0 0.590 0.580 - - - 0 0 - 1.302 1.280 - - - 0 - 0.00%
1995-03-06 0 0.590 - 0.650 - - 0 0 - 1.302 - 1.435 - - 0 - 0.00%
1995-03-03 0 0.590 - 0.650 - - 0 0 - 1.302 - 1.435 - - 0 - 0.00%
1995-03-02 0 0.590 - 0.650 - - 0 0 - 1.302 - 1.435 - - 0 - 0.00%
1995-03-01 0 0.590 - 0.650 - - 0 0 - 1.302 - 1.435 - - 0 - 0.00%
1995-02-28 0 0.590 - 0.630 - - 0 0 - 1.302 - 1.391 - - 0 - 0.00%
1995-02-27 0 0.590 0.580 0.650 0.590 0.640 161,000 97,920 0.6082 1.302 1.280 1.435 1.302 1.413 72,931 1.3426 -6.35%
1995-02-24 0 0.630 0.620 0.650 0.630 0.630 20,000 12,600 0.6300 1.391 1.369 1.435 1.391 1.391 9,060 1.3908 1.61%
1995-02-23 0 0.620 0.620 0.630 0.620 0.640 234,000 145,760 0.6229 1.369 1.369 1.391 1.369 1.413 105,999 1.3751 -1.59%
1995-02-22 0 0.630 0.630 0.640 - - 0 0 - 1.391 1.391 1.413 - - 0 - 0.00%
1995-02-21 0 0.630 0.630 0.640 - - 0 0 - 1.391 1.391 1.413 - - 0 - 1.61%
1995-02-20 0 0.620 0.620 0.640 0.620 0.630 150,000 94,000 0.6267 1.369 1.369 1.413 1.369 1.391 67,948 1.3834 -1.59%
1995-02-17 0 0.630 0.630 0.640 0.630 0.630 30,000 18,900 0.6300 1.391 1.391 1.413 1.391 1.391 13,590 1.3908 -1.56%
1995-02-16 0 0.640 0.630 0.640 0.630 0.640 230,000 146,400 0.6365 1.413 1.391 1.413 1.391 1.413 104,187 1.4052 4.92%
1995-02-15 0 0.610 0.610 0.650 0.610 0.620 840,000 519,720 0.6187 1.347 1.347 1.435 1.347 1.369 380,508 1.3659 -1.61%
1995-02-14 0 0.620 0.620 0.660 0.620 0.620 400,000 248,000 0.6200 1.369 1.369 1.457 1.369 1.369 181,194 1.3687 -1.59%
1995-02-13 0 0.630 0.620 0.630 0.610 0.630 170,000 105,400 0.6200 1.391 1.369 1.391 1.347 1.391 77,008 1.3687 3.28%
1995-02-10 0 0.610 0.600 - 0.600 0.610 981,000 592,840 0.6043 1.347 1.325 - 1.325 1.347 444,379 1.3341 1.67%
1995-02-09 0 0.600 0.600 0.630 - - 0 0 - 1.325 1.325 1.391 - - 0 - 1.69%
1995-02-08 0 0.590 0.590 0.620 0.590 0.600 393,000 232,870 0.5925 1.302 1.302 1.369 1.302 1.325 178,023 1.3081 -1.67%
1995-02-07 0 0.600 0.590 0.630 0.580 0.600 1,588,000 950,700 0.5987 1.325 1.302 1.391 1.280 1.325 719,341 1.3216 7.14%
1995-02-06 0 0.560 0.560 0.600 0.500 0.560 222,000 112,800 0.5081 1.236 1.236 1.325 1.104 1.236 100,563 1.1217 12.00%
1995-02-03 0 0.500 0.500 - 0.480 0.500 78,000 38,240 0.4903 1.104 1.104 - 1.060 1.104 35,333 1.0823 0.00%
1995-01-30 0 0.500 - - 0.500 0.500 204,000 102,000 0.5000 1.104 - - 1.104 1.104 92,409 1.1038 0.00%
1995-01-27 0 0.500 0.495 0.500 - - 146,000 72,270 0.4950 1.104 1.093 1.104 - - 66,136 1.0928 0.00%
1995-01-26 0 0.500 0.500 0.530 0.500 0.500 286,000 143,000 0.5000 1.104 1.104 1.170 1.104 1.104 129,554 1.1038 2.04%
1995-01-25 0 0.490 0.480 0.500 0.460 0.490 100,000 47,500 0.4750 1.082 1.060 1.104 1.015 1.082 45,299 1.0486 8.89%
1995-01-24 0 0.450 0.450 0.460 0.450 0.450 20,000 9,000 0.4500 0.993 0.993 1.015 0.993 0.993 9,060 0.9934 0.00%
1995-01-23 0 0.450 0.450 - 0.450 0.450 94,000 43,020 0.4577 0.993 0.993 - 0.993 0.993 42,581 1.0103 -4.26%
1995-01-20 0 0.470 0.450 - 0.450 0.470 136,000 62,920 0.4626 1.038 0.993 - 0.993 1.038 61,606 1.0213 4.44%
1995-01-19 0 0.450 - 0.450 - - 0 0 - 0.993 - 0.993 - - 0 - -21.05%
1995-01-18 0 0.570 - 0.570 - - 0 0 - 1.258 - 1.258 - - 0 - -1.72%
1995-01-17 0 0.580 - 0.580 - - 0 0 - 1.280 - 1.280 - - 0 - 0.00%
1995-01-16 0 0.580 0.570 0.600 0.490 0.580 1,088,000 564,220 0.5186 1.280 1.258 1.325 1.082 1.280 492,848 1.1448 18.37%
1995-01-13 0 0.490 0.480 - 0.490 0.500 600,000 297,000 0.4950 1.082 1.060 - 1.082 1.104 271,791 1.0928 -2.00%
1995-01-12 0 0.500 0.500 - 0.500 0.500 68,000 34,000 0.5000 1.104 1.104 - 1.104 1.104 30,803 1.1038 0.00%
1995-01-11 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 1.104 - 1.104 1.104 1.104 22,649 1.1038 -7.41%
1995-01-10 0 0.540 - 0.540 0.520 0.540 26,000 13,640 0.5246 1.192 - 1.192 1.148 1.192 11,778 1.1581 -3.57%
1995-01-09 0 0.560 0.560 0.580 0.560 0.560 74,000 41,440 0.5600 1.236 1.236 1.280 1.236 1.236 33,521 1.2362 -3.45%
1995-01-06 0 0.580 0.570 0.590 0.580 0.600 710,000 422,300 0.5948 1.280 1.258 1.302 1.280 1.325 321,620 1.3130 -3.18%
1995-01-05 0 0.600 0.600 0.610 0.590 0.600 904,000 541,340 0.5988 1.322 1.322 1.345 1.300 1.322 410,137 1.3199 1.69%
1995-01-04 0 0.590 0.590 0.600 0.590 0.600 666,000 397,940 0.5975 1.300 1.300 1.322 1.300 1.322 302,158 1.3170 -1.67%
1995-01-03 0 0.600 0.590 0.600 0.590 0.610 1,930,000 1,152,280 0.5970 1.322 1.300 1.322 1.300 1.345 875,624 1.3160 -7.69%
1994-12-30 0 0.650 0.600 0.650 0.590 0.650 340,000 204,000 0.6000 1.433 1.322 1.433 1.300 1.433 154,255 1.3225 8.33%
1994-12-29 0 0.600 0.600 - 0.590 0.600 262,000 156,000 0.5954 1.322 1.322 - 1.300 1.322 118,867 1.3124 0.00%
1994-12-28 0 0.600 0.600 - 0.600 0.600 20,000 12,000 0.6000 1.322 1.322 - 1.322 1.322 9,074 1.3225 0.00%
1994-12-23 0 0.600 0.600 - 0.600 0.600 374,000 224,400 0.6000 1.322 1.322 - 1.322 1.322 169,681 1.3225 0.00%
1994-12-22 0 0.600 0.600 - 0.600 0.600 280,000 168,000 0.6000 1.322 1.322 - 1.322 1.322 127,034 1.3225 0.00%
1994-12-21 0 0.600 0.600 - 0.590 0.600 70,000 41,900 0.5986 1.322 1.322 - 1.300 1.322 31,758 1.3193 1.69%
1994-12-20 0 0.590 0.590 0.610 0.590 0.590 20,000 11,800 0.5900 1.300 1.300 1.345 1.300 1.300 9,074 1.3004 -1.67%
1994-12-19 0 0.600 0.600 0.610 0.590 0.600 104,000 62,300 0.5990 1.322 1.322 1.345 1.300 1.322 47,184 1.3204 3.45%
1994-12-16 0 0.580 0.580 - 0.580 0.590 1,136,000 665,880 0.5862 1.278 1.278 - 1.278 1.300 515,393 1.2920 -1.69%
1994-12-15 0 0.590 0.570 0.590 0.570 0.600 804,000 463,740 0.5768 1.300 1.256 1.300 1.256 1.322 364,768 1.2713 3.51%
1994-12-14 0 0.570 0.570 0.580 0.570 0.580 246,000 140,320 0.5704 1.256 1.256 1.278 1.256 1.278 111,608 1.2573 0.00%
1994-12-13 0 0.570 0.570 0.580 0.540 0.570 662,000 370,620 0.5598 1.256 1.256 1.278 1.190 1.256 300,344 1.2340 1.79%
1994-12-12 0 0.560 0.560 0.590 0.550 0.560 630,000 351,800 0.5584 1.234 1.234 1.300 1.212 1.234 285,825 1.2308 -6.67%
1994-12-09 0 0.600 0.600 - 0.580 0.620 706,000 418,700 0.5931 1.322 1.322 - 1.278 1.367 320,306 1.3072 -1.64%
1994-12-08 0 0.610 0.610 0.620 0.600 0.610 774,000 464,800 0.6005 1.345 1.345 1.367 1.322 1.345 351,157 1.3236 0.00%
1994-12-07 0 0.610 0.600 0.730 0.600 0.620 484,000 296,640 0.6129 1.345 1.322 1.609 1.322 1.367 219,587 1.3509 -18.67%
1994-12-06 0 0.750 - 0.750 - - 0 0 - 1.653 - 1.653 - - 0 - 0.00%
1994-12-05 0 0.750 - 0.750 - - 0 0 - 1.653 - 1.653 - - 0 - 0.00%
1994-12-02 0 0.750 - 0.790 - - 0 0 - 1.653 - 1.741 - - 0 - 0.00%
1994-12-01 0 0.750 - 0.750 - - 0 0 - 1.653 - 1.653 - - 0 - -2.60%
1994-11-30 0 0.770 - 0.810 - - 0 0 - 1.697 - 1.785 - - 0 - 0.00%
1994-11-29 0 0.770 - 0.810 0.770 0.770 50,000 38,500 0.7700 1.697 - 1.785 1.697 1.697 22,685 1.6972 -4.94%
1994-11-28 0 0.810 - 0.810 0.810 0.810 100,000 81,000 0.8100 1.785 - 1.785 1.785 1.785 45,369 1.7854 1.25%
1994-11-25 0 0.800 - 0.880 - - 0 0 - 1.763 - 1.940 - - 0 - 0.00%
1994-11-24 0 0.800 - 0.840 0.800 0.800 100,000 80,000 0.8000 1.763 - 1.851 1.763 1.763 45,369 1.7633 -4.76%
1994-11-23 0 0.840 - - - - 0 0 - 1.851 - - - - 0 - 0.00%
1994-11-22 0 0.840 - 0.900 - - 0 0 - 1.851 - 1.984 - - 0 - 0.00%
1994-11-21 0 0.840 - 0.900 - - 0 0 - 1.851 - 1.984 - - 0 - 0.00%
1994-11-18 0 0.840 0.800 0.860 0.840 0.850 230,000 193,700 0.8422 1.851 1.763 1.896 1.851 1.874 104,349 1.8563 -2.33%
1994-11-17 0 0.860 0.850 0.890 - - 0 0 - 1.896 1.874 1.962 - - 0 - 0.00%
1994-11-16 0 0.860 0.850 0.880 0.850 0.860 100,000 85,600 0.8560 1.896 1.874 1.940 1.874 1.896 45,369 1.8867 0.00%
1994-11-15 0 0.860 0.860 0.900 0.850 0.900 142,000 123,920 0.8727 1.896 1.896 1.984 1.874 1.984 64,424 1.9235 2.38%
1994-11-14 0 0.840 0.840 0.900 0.830 0.840 234,000 195,060 0.8336 1.851 1.851 1.984 1.829 1.851 106,164 1.8374 0.00%
1994-11-11 0 0.840 0.820 0.840 0.840 0.840 16,000 13,440 0.8400 1.851 1.807 1.851 1.851 1.851 7,259 1.8515 -1.18%
1994-11-10 0 0.850 0.820 0.850 0.820 0.850 72,000 59,100 0.8208 1.874 1.807 1.874 1.807 1.874 32,666 1.8092 4.94%
1994-11-09 0 0.810 0.810 0.850 0.810 0.810 30,000 24,300 0.8100 1.785 1.785 1.874 1.785 1.785 13,611 1.7854 -2.41%
1994-11-08 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 1.829 1.829 1.874 1.829 1.829 22,685 1.8294 -2.35%
1994-11-07 0 0.850 0.800 0.850 - - 0 0 - 1.874 1.763 1.874 - - 0 - 0.00%
1994-11-04 0 0.850 0.850 0.880 0.850 0.850 48,000 40,800 0.8500 1.874 1.874 1.940 1.874 1.874 21,777 1.8735 0.00%
1994-11-03 0 0.850 - 0.890 0.850 0.850 10,000 8,500 0.8500 1.874 - 1.962 1.874 1.874 4,537 1.8735 -5.56%
1994-11-02 0 0.900 - 0.900 0.850 0.900 80,000 69,380 0.8673 1.984 - 1.984 1.874 1.984 36,295 1.9115 0.00%
1994-11-01 0 0.900 - 0.900 0.870 0.900 22,000 19,200 0.8727 1.984 - 1.984 1.918 1.984 9,981 1.9236 1.12%
1994-10-31 0 0.890 0.870 0.920 0.890 0.890 10,000 8,900 0.8900 1.962 1.918 2.028 1.962 1.962 4,537 1.9617 -2.20%
1994-10-28 0 0.910 0.850 0.910 0.900 0.920 44,000 40,060 0.9105 2.006 1.874 2.006 1.984 2.028 19,962 2.0068 -1.09%
1994-10-27 0 0.920 0.890 - 0.830 0.920 138,000 122,820 0.8900 2.028 1.962 - 1.829 2.028 62,609 1.9617 8.24%
1994-10-26 0 0.850 - 0.850 - - 0 0 - 1.874 - 1.874 - - 0 - 0.00%
1994-10-25 0 0.850 - 0.850 0.850 0.850 20,000 17,000 0.8500 1.874 - 1.874 1.874 1.874 9,074 1.8735 -5.56%
1994-10-24 0 0.900 - 0.900 - - 0 0 - 1.984 - 1.984 - - 0 - 0.00%
1994-10-21 0 0.900 0.880 0.900 0.870 0.900 426,000 376,620 0.8841 1.984 1.940 1.984 1.918 1.984 193,272 1.9486 0.00%
1994-10-20 0 0.900 - 0.930 0.900 0.900 80,000 72,000 0.9000 1.984 - 2.050 1.984 1.984 36,295 1.9837 -5.26%
1994-10-19 0 0.950 - 0.950 - - 0 0 - 2.094 - 2.094 - - 0 - -1.04%
1994-10-18 0 0.960 0.960 1.000 0.930 0.940 38,000 35,420 0.9321 2.116 2.116 2.204 2.050 2.072 17,240 2.0545 3.23%
1994-10-17 0 0.930 - 0.930 0.900 0.930 32,000 28,860 0.9019 2.050 - 2.050 1.984 2.050 14,518 1.9879 1.09%
1994-10-14 0 0.920 - 0.950 0.920 0.920 70,000 64,400 0.9200 2.028 - 2.094 2.028 2.028 31,758 2.0278 -3.16%
1994-10-12 0 0.950 - 0.950 0.940 0.960 34,000 32,000 0.9412 2.094 - 2.094 2.072 2.116 15,426 2.0745 -1.04%
1994-10-11 0 0.960 - 0.960 0.960 0.960 10,036,117 10,385,881 1.0349 2.116 - 2.116 2.116 2.116 4,553,298 2.2810 0.00%
1994-10-10 0 0.960 - 0.960 - - 0 0 - 2.116 - 2.116 - - 0 - 0.00%
1994-10-07 0 0.960 - 0.960 0.960 0.960 550,000 528,000 0.9600 2.116 - 2.116 2.116 2.116 249,530 2.1160 -4.00%
1994-10-06 0 1.000 - 1.000 - - 0 0 - 2.204 - 2.204 - - 0 - 0.00%
1994-10-05 0 1.000 - 1.000 - - 0 0 - 2.204 - 2.204 - - 0 - 0.00%
1994-10-04 0 1.000 - 1.000 - - 0 0 - 2.204 - 2.204 - - 0 - -2.44%
1994-10-03 0 1.025 - 1.030 - - 0 0 - 2.259 - 2.270 - - 0 - 0.00%
1994-09-30 0 1.025 - 1.025 1.030 1.030 50,000 51,500 1.0300 2.259 - 2.259 2.270 2.270 22,685 2.2703 -0.49%
1994-09-29 0 1.030 - 1.030 - - 0 0 - 2.270 - 2.270 - - 0 - 0.00%
1994-09-28 0 1.030 - 1.030 - - 0 0 - 2.270 - 2.270 - - 0 - 0.00%
1994-09-27 0 1.030 - 1.030 1.030 1.030 50,000 51,500 1.0300 2.270 - 2.270 2.270 2.270 22,685 2.2703 0.00%
1994-09-26 0 1.030 - 1.030 - - 0 0 - 2.270 - 2.270 - - 0 - 0.00%
1994-09-23 0 1.030 - 1.030 - - 0 0 - 2.270 - 2.270 - - 0 - 0.00%
1994-09-22 0 1.030 - 1.030 - - 0 0 - 2.270 - 2.270 - - 0 - 0.00%
1994-09-20 0 1.030 - 1.030 1.030 1.030 50,000 51,500 1.0300 2.270 - 2.270 2.270 2.270 22,685 2.2703 0.00%
1994-09-19 0 1.040 - 1.050 1.040 1.050 70,000 73,100 1.0443 2.270 - 2.292 2.270 2.292 32,067 2.2796 -1.89%
1994-09-16 0 1.060 - 1.060 - - 0 0 - 2.314 - 2.314 - - 0 - -0.93%
1994-09-15 0 1.070 - 1.080 - - 0 0 - 2.336 - 2.358 - - 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 2.336 2.314 2.379 2.227 2.379 1,186,469 2.2096 4.90%
1994-09-13 0 1.020 1.000 1.020 - - 0 0 - 2.227 2.183 2.227 - - 0 - -0.97%
1994-09-12 0 1.030 1.030 1.050 - - 0 0 - 2.248 2.248 2.292 - - 0 - 0.00%
1994-09-09 0 1.030 1.010 1.050 1.030 1.030 20,000 20,600 1.0300 2.248 2.205 2.292 2.248 2.248 9,162 2.2484 4.04%
1994-09-08 0 0.990 1.010 1.030 0.990 0.990 42,000 41,580 0.9900 2.161 2.205 2.248 2.161 2.161 19,240 2.1611 -1.98%
1994-09-07 0 1.010 1.010 1.030 0.970 0.980 152,000 147,640 0.9713 2.205 2.205 2.248 2.117 2.139 69,631 2.1203 3.06%
1994-09-06 0 0.980 0.970 0.990 0.980 0.980 20,000 19,600 0.9800 2.139 2.117 2.161 2.139 2.139 9,162 2.1393 -1.01%
1994-09-05 0 0.990 0.990 1.000 0.990 0.990 60,000 59,400 0.9900 2.161 2.161 2.183 2.161 2.161 27,486 2.1611 -1.00%
1994-09-02 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 2.183 2.183 2.205 2.183 2.183 9,162 2.1829 -0.99%
1994-09-01 0 1.010 - 1.020 1.010 1.010 140,000 141,400 1.0100 2.205 - 2.227 2.205 2.205 64,133 2.2048 -0.98%
1994-08-31 0 1.020 1.010 1.030 1.010 1.020 806,000 816,220 1.0127 2.227 2.205 2.248 2.205 2.227 369,225 2.2106 0.99%
1994-08-30 0 1.010 1.010 1.020 1.000 1.010 320,000 323,000 1.0094 2.205 2.205 2.227 2.183 2.205 146,591 2.2034 1.00%
1994-08-26 0 1.000 1.000 1.020 1.000 1.000 26,000 26,000 1.0000 2.183 2.183 2.227 2.183 2.183 11,910 2.1829 0.00%
1994-08-25 0 1.000 1.000 1.030 1.000 1.000 170,000 170,000 1.0000 2.183 2.183 2.248 2.183 2.183 77,876 2.1829 0.00%
1994-08-24 0 1.000 1.000 1.020 0.970 1.000 880,000 857,100 0.9740 2.183 2.183 2.227 2.117 2.183 403,124 2.1261 2.04%
1994-08-23 0 0.980 0.970 0.980 0.970 0.990 1,082,000 1,053,280 0.9735 2.139 2.117 2.139 2.117 2.161 495,660 2.1250 -1.01%
1994-08-22 0 0.990 0.990 1.000 0.990 1.020 426,000 425,080 0.9978 2.161 2.161 2.183 2.161 2.227 195,149 2.1782 -4.81%
1994-08-19 0 1.040 1.030 1.050 1.020 1.040 160,000 166,200 1.0388 2.270 2.248 2.292 2.227 2.270 73,295 2.2675 -4.59%
1994-08-18 0 1.090 1.060 1.090 1.050 1.120 700,000 748,660 1.0695 2.379 2.314 2.379 2.292 2.445 320,667 2.3347 -3.54%
1994-08-17 0 1.130 1.120 1.160 1.130 1.150 1,172,000 1,334,360 1.1385 2.467 2.445 2.532 2.467 2.510 536,888 2.4854 -5.04%
1994-08-16 0 1.190 1.175 1.190 1.175 1.190 618,000 729,340 1.1802 2.598 2.565 2.598 2.565 2.598 283,103 2.5762 1.28%
1994-08-15 0 1.175 1.175 1.190 1.150 1.185 652,000 764,350 1.1723 2.565 2.565 2.598 2.510 2.587 298,679 2.5591 2.17%
1994-08-12 0 1.150 1.150 1.170 1.130 1.150 170,000 195,100 1.1476 2.510 2.510 2.554 2.467 2.510 77,876 2.5053 1.77%
1994-08-11 0 1.130 1.130 1.190 1.130 1.130 48,000 54,240 1.1300 2.467 2.467 2.598 2.467 2.467 21,989 2.4667 0.00%
1994-08-10 0 1.130 - 1.200 1.130 1.130 20,000 22,600 1.1300 2.467 - 2.620 2.467 2.467 9,162 2.4667 -2.59%
1994-08-09 0 1.160 - 1.160 - - 0 0 - 2.532 - 2.532 - - 0 - -1.69%
1994-08-08 0 1.180 - 1.180 1.170 1.200 1,100,000 1,305,000 1.1864 2.576 - 2.576 2.554 2.620 503,906 2.5898 -0.84%
1994-08-05 0 1.190 1.180 1.190 1.170 1.190 820,000 964,100 1.1757 2.598 2.576 2.598 2.554 2.598 375,639 2.5666 0.00%
1994-08-04 0 1.190 1.180 1.190 1.180 1.220 1,680,000 2,015,950 1.2000 2.598 2.576 2.598 2.576 2.663 769,601 2.6195 -0.83%
1994-08-03 0 1.200 1.200 1.210 1.140 1.205 2,086,000 2,431,760 1.1658 2.620 2.620 2.641 2.489 2.630 955,588 2.5448 4.35%
1994-08-02 0 1.150 1.135 1.150 1.050 1.150 966,000 1,092,880 1.1313 2.510 2.478 2.510 2.292 2.510 442,521 2.4697 3.14%
1994-08-01 0 1.115 1.100 1.115 1.050 1.115 500,000 546,850 1.0937 2.434 2.401 2.434 2.292 2.434 229,048 2.3875 6.19%
1994-07-29 0 1.050 1.030 1.050 - - 0 0 - 2.292 2.248 2.292 - - 0 - 0.00%
1994-07-28 0 1.050 1.050 1.060 1.050 1.060 240,000 252,020 1.0501 2.292 2.292 2.314 2.292 2.314 109,943 2.2923 -1.87%
1994-07-27 0 1.070 1.040 1.070 1.040 1.080 280,000 293,730 1.0490 2.336 2.270 2.336 2.270 2.358 128,267 2.2900 0.94%
1994-07-26 0 1.060 1.050 1.070 1.060 1.120 122,000 131,260 1.0759 2.314 2.292 2.336 2.314 2.445 55,888 2.3486 -1.85%
1994-07-25 0 1.080 1.060 1.080 1.060 1.100 100,000 107,500 1.0750 2.358 2.314 2.358 2.314 2.401 45,810 2.3467 3.85%
1994-07-22 0 1.040 1.040 - 1.040 1.040 60,000 62,400 1.0400 2.270 2.270 - 2.270 2.270 27,486 2.2703 2.46%
1994-07-21 0 1.015 1.015 1.040 1.010 1.010 20,000 20,200 1.0100 2.216 2.216 2.270 2.205 2.205 9,162 2.2048 -1.46%
1994-07-20 0 1.030 1.025 1.050 1.000 1.030 400,000 409,250 1.0231 2.248 2.238 2.292 2.183 2.248 183,238 2.2334 -1.90%
1994-07-19 0 1.050 - 1.050 1.060 1.060 30,000 31,800 1.0600 2.292 - 2.292 2.314 2.314 13,743 2.3139 -0.94%
1994-07-18 0 1.060 1.040 1.060 1.045 1.060 12,000 12,570 1.0475 2.314 2.270 2.314 2.281 2.314 5,497 2.2866 1.44%
1994-07-15 0 1.045 1.140 - 1.045 1.045 10,000 10,450 1.0450 2.281 2.489 - 2.281 2.281 4,581 2.2812 0.48%
1994-07-14 0 1.040 1.020 1.050 - - 0 0 - 2.270 2.227 2.292 - - 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 2.270 2.248 2.270 2.227 2.270 500,241 2.2479 -0.95%
1994-07-12 0 1.050 1.020 1.050 0.980 1.060 10,000 10,200 1.0200 2.292 2.227 2.292 2.139 2.314 4,581 2.2266 12.90%
1994-07-11 0 0.930 - 0.930 - - 0 0 - 2.030 - 2.030 - - 0 - -9.71%
1994-07-08 0 1.030 - 1.050 - - 0 0 - 2.248 - 2.292 - - 0 - 0.00%
1994-07-07 0 1.030 1.030 1.050 0.960 0.960 450,000 432,000 0.9600 2.248 2.248 2.292 2.096 2.096 206,143 2.0956 6.19%
1994-07-06 0 0.970 0.970 0.990 0.970 0.970 70,000 67,900 0.9700 2.117 2.117 2.161 2.117 2.117 32,067 2.1175 0.52%
1994-07-05 0 0.965 0.965 - 0.965 1.020 160,000 161,610 1.0101 2.107 2.107 - 2.107 2.227 73,295 2.2049 -6.31%
1994-07-04 0 1.030 1.020 1.050 1.030 1.030 50,000 51,500 1.0300 2.248 2.227 2.292 2.248 2.248 22,905 2.2484 0.00%
1994-07-01 0 1.030 1.030 1.050 1.030 1.040 112,000 116,360 1.0389 2.248 2.248 2.292 2.248 2.270 51,307 2.2679 0.00%
1994-06-30 0 1.030 1.010 1.030 1.020 1.030 1,204,000 1,239,840 1.0298 2.248 2.205 2.248 2.227 2.248 551,548 2.2479 0.98%
1994-06-29 0 1.020 1.010 1.040 0.990 1.020 398,000 401,100 1.0078 2.227 2.205 2.270 2.161 2.227 182,322 2.2000 -1.92%
1994-06-28 0 1.040 1.030 1.070 1.040 1.060 120,000 126,800 1.0567 2.270 2.248 2.336 2.270 2.314 54,972 2.3066 -0.95%
1994-06-27 0 1.050 1.030 1.090 1.030 1.080 80,000 84,500 1.0563 2.292 2.248 2.379 2.248 2.358 36,648 2.3057 -7.08%
1994-06-24 0 1.130 1.100 1.150 - - 0 0 - 2.467 2.401 2.510 - - 0 - 0.00%
1994-06-23 0 1.130 1.130 1.150 1.100 1.130 360,000 401,000 1.1139 2.467 2.467 2.510 2.401 2.467 164,915 2.4316 -1.74%
1994-06-22 0 1.150 1.140 1.150 1.110 1.150 114,000 130,660 1.1461 2.510 2.489 2.510 2.423 2.510 52,223 2.5020 0.00%
1994-06-21 0 1.150 1.150 1.160 1.130 1.180 490,000 566,720 1.1566 2.510 2.510 2.532 2.467 2.576 224,467 2.5247 -4.17%
1994-06-20 0 1.200 1.180 1.200 1.180 1.230 1,646,000 1,992,680 1.2106 2.620 2.576 2.620 2.576 2.685 754,026 2.6427 -3.23%
1994-06-17 0 1.240 1.230 1.250 1.200 1.290 3,476,000 4,333,040 1.2466 2.707 2.685 2.729 2.620 2.816 1,592,342 2.7212 4.20%
1994-06-16 0 1.190 1.160 1.210 1.160 1.260 2,712,000 3,269,860 1.2057 2.598 2.532 2.641 2.532 2.751 1,242,356 2.6320 2.59%
1994-06-15 0 1.160 1.170 1.200 1.080 1.170 21,526,000 22,952,100 1.0663 2.532 2.554 2.620 2.358 2.554 9,860,974 2.3276 3.57%
1994-06-10 0 1.120 1.080 1.120 1.020 1.120 68,000 71,500 1.0515 2.445 2.358 2.445 2.227 2.445 31,151 2.2953 5.66%
1994-06-09 0 1.060 1.030 1.060 1.060 1.060 160,000 169,600 1.0600 2.314 2.248 2.314 2.314 2.314 73,295 2.3139 1.92%
1994-06-08 0 1.040 1.020 1.050 1.020 1.050 160,000 166,400 1.0400 2.270 2.227 2.292 2.227 2.292 73,295 2.2703 0.00%
1994-06-07 0 1.040 1.030 1.040 1.050 1.050 30,000 31,500 1.0500 2.270 2.248 2.270 2.292 2.292 13,743 2.2921 -0.95%
1994-06-06 0 1.050 1.050 1.060 1.050 1.070 72,000 76,100 1.0569 2.292 2.292 2.314 2.292 2.336 32,983 2.3073 1.94%
1994-06-03 0 1.030 1.030 1.040 0.970 1.030 420,000 416,580 0.9919 2.248 2.248 2.270 2.117 2.248 192,400 2.1652 3.00%
1994-06-02 0 1.000 0.980 1.000 1.000 1.040 278,000 279,380 1.0050 2.183 2.139 2.183 2.183 2.270 127,351 2.1938 -4.76%
1994-06-01 0 1.050 1.040 1.050 1.050 1.050 26,000 27,300 1.0500 2.292 2.270 2.292 2.292 2.292 11,910 2.2921 -1.87%
1994-05-31 0 1.070 1.070 1.100 1.070 1.080 90,000 96,800 1.0756 2.336 2.336 2.401 2.336 2.358 41,229 2.3479 -0.93%
1994-05-30 0 1.080 1.070 1.100 1.070 1.100 240,000 259,800 1.0825 2.358 2.336 2.401 2.336 2.401 109,943 2.3630 0.93%
1994-05-27 0 1.070 1.100 1.120 1.070 1.120 44,000 47,280 1.0745 2.336 2.401 2.445 2.336 2.445 20,156 2.3457 0.00%
1994-05-26 0 1.070 1.070 1.130 1.070 1.070 50,000 53,500 1.0700 2.336 2.336 2.467 2.336 2.336 22,905 2.3358 -1.83%
1994-05-25 0 1.090 - 1.090 1.090 1.100 100,000 109,500 1.0950 2.379 - 2.379 2.379 2.401 45,810 2.3903 -1.80%
1994-05-24 0 1.110 1.100 - 1.080 1.110 98,000 107,780 1.0998 2.423 2.401 - 2.358 2.423 44,893 2.4008 3.74%
1994-05-23 0 1.070 1.070 1.080 1.050 1.080 408,000 433,300 1.0620 2.336 2.336 2.358 2.292 2.358 186,903 2.3183 0.94%
1994-05-20 0 1.060 1.050 1.100 1.060 1.110 340,000 361,300 1.0626 2.314 2.292 2.401 2.314 2.423 155,753 2.3197 -3.64%
1994-05-19 0 1.100 - 1.100 1.100 1.110 110,000 121,200 1.1018 2.401 - 2.401 2.401 2.423 50,391 2.4052 -0.90%
1994-05-18 0 1.110 1.110 1.130 1.110 1.130 52,000 58,440 1.1238 2.423 2.423 2.467 2.423 2.467 23,821 2.4533 -1.77%
1994-05-17 0 1.130 1.130 1.180 1.130 1.130 118,000 133,340 1.1300 2.467 2.467 2.576 2.467 2.467 54,055 2.4667 -1.74%
1994-05-16 0 1.150 1.120 1.150 1.150 1.150 50,000 57,500 1.1500 2.510 2.445 2.510 2.510 2.510 22,905 2.5104 -0.86%
1994-05-13 0 1.160 1.140 1.160 1.160 1.170 120,000 139,500 1.1625 2.532 2.489 2.532 2.532 2.554 54,972 2.5377 0.00%
1994-05-12 0 1.160 1.130 1.160 1.170 1.170 50,000 58,500 1.1700 2.532 2.467 2.532 2.554 2.554 22,905 2.5541 -0.85%
1994-05-11 0 1.170 1.160 1.180 1.150 1.170 340,000 396,000 1.1647 2.554 2.532 2.576 2.510 2.554 155,753 2.5425 1.74%
1994-05-10 0 1.150 - 1.150 - - 0 0 - 2.510 - 2.510 - - 0 - 0.00%
1994-05-09 0 1.150 - 1.160 - - 0 0 - 2.510 - 2.532 - - 0 - 0.00%
1994-05-06 0 1.150 1.110 1.150 1.140 1.150 360,000 413,700 1.1492 2.510 2.423 2.510 2.489 2.510 164,915 2.5086 0.88%
1994-05-05 0 1.140 1.140 1.150 1.120 1.150 402,000 458,640 1.1409 2.489 2.489 2.510 2.445 2.510 184,155 2.4905 1.79%
1994-05-04 0 1.120 - 1.170 1.120 1.180 130,000 151,600 1.1662 2.445 - 2.554 2.445 2.576 59,552 2.5457 -5.08%
1994-05-03 0 1.180 1.170 1.180 1.190 1.190 100,000 119,000 1.1900 2.576 2.554 2.576 2.598 2.598 45,810 2.5977 -1.67%
1994-05-02 0 1.200 1.200 1.220 1.200 1.230 1,966,000 2,311,100 1.1755 2.620 2.620 2.663 2.620 2.685 900,617 2.5661 -4.00%
1994-04-29 0 1.250 1.220 1.250 1.260 1.260 220,000 277,200 1.2600 2.729 2.663 2.729 2.751 2.751 100,781 2.7505 0.00%
1994-04-28 0 1.250 1.240 - 1.250 1.260 140,000 175,600 1.2543 2.729 2.707 - 2.729 2.751 64,133 2.7380 0.00%
1994-04-27 0 1.250 1.240 1.250 1.220 1.250 204,000 250,760 1.2292 2.729 2.707 2.729 2.663 2.729 93,452 2.6833 4.17%
1994-04-26 0 1.200 1.240 1.260 1.200 1.220 190,000 229,600 1.2084 2.620 2.707 2.751 2.620 2.663 87,038 2.6379 -4.76%
1994-04-25 0 1.260 - 1.260 - - 2,000 2,520 1.2600 2.751 - 2.751 - - 916 2.7505 0.00%
1994-04-22 0 1.260 1.220 1.260 1.280 1.280 16,000 20,480 1.2800 2.751 2.663 2.751 2.794 2.794 7,330 2.7942 -1.56%
1994-04-21 0 1.280 - 1.280 - - 50,000 64,000 1.2800 2.794 - 2.794 - - 22,905 2.7942 0.00%
1994-04-20 0 1.280 1.240 1.280 - - 0 0 - 2.794 2.707 2.794 - - 0 - 0.00%
1994-04-19 0 1.280 1.240 1.280 1.240 1.240 30,000 37,200 1.2400 2.794 2.707 2.794 2.707 2.707 13,743 2.7069 0.00%
1994-04-18 0 1.280 1.260 1.280 1.280 1.290 60,000 76,920 1.2820 2.794 2.751 2.794 2.794 2.816 27,486 2.7985 -1.54%
1994-04-15 0 1.300 1.280 1.300 1.300 1.300 94,000 122,200 1.3000 2.838 2.794 2.838 2.838 2.838 43,061 2.8378 0.00%
1994-04-14 0 1.300 1.300 1.320 1.300 1.300 46,000 59,800 1.3000 2.838 2.838 2.881 2.838 2.838 21,072 2.8378 -2.99%
1994-04-13 0 1.340 1.310 1.350 1.310 1.400 1,220,000 1,647,580 1.3505 2.925 2.860 2.947 2.860 3.056 558,877 2.9480 2.29%
1994-04-12 0 1.310 1.300 1.320 1.260 1.310 858,000 1,108,780 1.2923 2.860 2.838 2.881 2.751 2.860 393,046 2.8210 3.15%
1994-04-11 0 1.270 1.230 1.270 1.240 1.280 208,000 261,380 1.2566 2.772 2.685 2.772 2.707 2.794 95,284 2.7432 -0.78%
1994-04-08 0 1.280 1.250 1.280 1.260 1.280 100,000 127,600 1.2760 2.794 2.729 2.794 2.751 2.794 45,810 2.7854 0.00%
1994-04-07 0 1.280 1.270 1.290 1.250 1.280 484,000 616,140 1.2730 2.794 2.772 2.816 2.729 2.794 221,718 2.7789 0.00%
1994-04-06 0 1.280 1.260 1.290 1.230 1.290 294,000 372,940 1.2685 2.794 2.751 2.816 2.685 2.816 134,680 2.7691 0.79%
1994-03-31 0 1.270 1.270 1.300 1.270 1.280 168,000 213,860 1.2730 2.772 2.772 2.838 2.772 2.794 76,960 2.7788 0.00%
1994-03-30 0 1.270 1.270 1.300 1.260 1.270 480,000 608,000 1.2667 2.772 2.772 2.838 2.751 2.772 219,886 2.7651 0.00%
1994-03-29 0 1.270 1.270 1.300 1.270 1.300 218,000 277,920 1.2749 2.772 2.772 2.838 2.772 2.838 99,865 2.7830 -2.31%
1994-03-28 0 1.300 1.300 1.330 1.300 1.340 108,000 144,560 1.3385 2.838 2.838 2.903 2.838 2.925 49,474 2.9219 -0.76%
1994-03-25 0 1.310 1.300 1.310 1.270 1.310 754,000 973,340 1.2909 2.860 2.838 2.860 2.772 2.860 345,404 2.8180 0.77%
1994-03-24 0 1.300 1.270 1.300 1.270 1.320 500,000 646,560 1.2931 2.838 2.772 2.838 2.772 2.881 229,048 2.8228 -1.52%
1994-03-23 0 1.320 1.300 1.340 1.300 1.340 388,000 512,900 1.3219 2.881 2.838 2.925 2.838 2.925 177,741 2.8857 1.54%
1994-03-22 0 1.300 1.300 1.320 1.200 1.310 830,000 1,056,600 1.2730 2.838 2.838 2.881 2.620 2.860 380,220 2.7789 8.33%
1994-03-21 0 1.200 1.200 1.240 1.200 1.270 510,000 629,820 1.2349 2.620 2.620 2.707 2.620 2.772 233,629 2.6958 -4.76%
1994-03-18 0 1.260 1.240 1.270 1.230 1.340 1,950,000 2,505,800 1.2850 2.751 2.707 2.772 2.685 2.925 893,287 2.8051 -4.55%
1994-03-17 0 1.320 1.320 1.340 1.320 1.400 574,000 780,840 1.3603 2.881 2.881 2.925 2.881 3.056 262,947 2.9696 -5.71%
1994-03-16 0 1.400 1.400 1.420 1.400 1.400 316,000 442,400 1.4000 3.056 3.056 3.100 3.056 3.056 144,758 3.0561 -0.71%
1994-03-15 0 1.410 1.410 1.420 1.400 1.420 434,000 612,840 1.4121 3.078 3.078 3.100 3.056 3.100 198,814 3.0825 0.00%
1994-03-14 0 1.410 1.410 1.440 1.400 1.410 500,000 700,700 1.4014 3.078 3.078 3.143 3.056 3.078 229,048 3.0592 -2.08%
1994-03-11 0 1.440 1.430 1.440 1.430 1.440 806,000 1,155,240 1.4333 3.143 3.122 3.143 3.122 3.143 369,225 3.1288 -0.69%
1994-03-10 0 1.450 1.430 1.470 1.400 1.450 1,106,000 1,588,380 1.4361 3.165 3.122 3.209 3.056 3.165 506,654 3.1350 0.69%
1994-03-09 0 1.440 1.440 1.460 1.440 1.470 658,000 953,320 1.4488 3.143 3.143 3.187 3.143 3.209 301,427 3.1627 -0.69%
1994-03-08 0 1.450 1.440 1.480 1.440 1.540 2,364,000 3,473,180 1.4692 3.165 3.143 3.231 3.143 3.362 1,082,939 3.2072 2.11%
1994-03-07 0 1.420 1.400 1.460 1.380 1.460 630,000 887,000 1.4079 3.100 3.056 3.187 3.012 3.187 288,600 3.0735 -1.39%
1994-03-04 0 1.440 1.400 1.440 1.440 1.460 420,000 607,400 1.4462 3.143 3.056 3.143 3.143 3.187 192,400 3.1570 0.70%
1994-03-03 0 1.430 1.420 1.450 1.420 1.460 646,000 931,500 1.4420 3.122 3.100 3.165 3.100 3.187 295,930 3.1477 -2.05%
1994-03-02 0 1.460 1.460 1.520 1.450 1.470 1,142,000 1,671,800 1.4639 3.187 3.187 3.318 3.165 3.209 523,146 3.1957 -0.68%
1994-03-01 0 1.470 1.470 1.480 1.470 1.520 892,000 1,338,880 1.5010 3.209 3.209 3.231 3.209 3.318 408,622 3.2766 -3.29%
1994-02-28 0 1.520 1.510 1.530 1.480 1.520 1,432,000 2,159,940 1.5083 3.318 3.296 3.340 3.231 3.318 655,993 3.2926 1.33%
1994-02-25 0 1.500 1.490 1.520 1.480 1.510 3,170,000 4,728,200 1.4915 3.274 3.253 3.318 3.231 3.296 1,452,164 3.2560 -1.32%
1994-02-24 0 1.520 1.510 1.560 1.510 1.630 6,168,000 9,700,540 1.5727 3.318 3.296 3.405 3.296 3.558 2,825,536 3.4332 -2.56%
1994-02-23 0 1.560 1.560 1.580 1.450 1.630 18,516,000 29,140,560 1.5738 3.405 3.405 3.449 3.165 3.558 8,482,105 3.4355 9.09%
1994-02-22 0 1.430 1.430 1.450 1.360 1.450 936,000 1,306,680 1.3960 3.122 3.122 3.165 2.969 3.165 428,778 3.0475 5.15%
1994-02-21 0 1.360 1.340 1.370 1.340 1.390 256,000 350,540 1.3693 2.969 2.925 2.991 2.925 3.034 117,273 2.9891 -1.45%
1994-02-18 0 1.380 1.370 1.390 1.370 1.390 476,000 656,540 1.3793 3.012 2.991 3.034 2.991 3.034 218,054 3.0109 -0.72%
1994-02-17 0 1.390 1.390 1.400 1.380 1.400 610,000 844,600 1.3846 3.034 3.034 3.056 3.012 3.056 279,439 3.0225 -0.71%
1994-02-16 0 1.400 1.380 1.400 1.390 1.420 470,000 660,920 1.4062 3.056 3.012 3.056 3.034 3.100 215,305 3.0697 -1.41%
1994-02-15 0 1.420 1.410 1.420 1.400 1.450 792,000 1,127,340 1.4234 3.100 3.078 3.100 3.056 3.165 362,812 3.1072 0.00%
1994-02-14 0 1.420 1.430 1.440 1.420 1.450 578,000 828,020 1.4326 3.100 3.122 3.143 3.100 3.165 264,779 3.1272 -2.74%
1994-02-09 0 1.460 1.460 1.470 1.460 1.490 240,000 353,400 1.4725 3.187 3.187 3.209 3.187 3.253 109,943 3.2144 0.69%
1994-02-08 0 1.450 1.450 1.470 1.390 1.450 760,000 1,085,000 1.4276 3.165 3.165 3.209 3.034 3.165 348,153 3.1164 3.57%
1994-02-07 0 1.400 1.380 1.430 1.400 1.480 1,404,000 2,034,500 1.4491 3.056 3.012 3.122 3.056 3.231 643,167 3.1633 -4.76%
1994-02-04 0 1.470 1.470 1.490 1.470 1.550 2,234,000 3,388,740 1.5169 3.209 3.209 3.253 3.209 3.384 1,023,386 3.3113 -4.55%
1994-02-03 0 1.540 1.520 1.550 1.500 1.540 5,408,000 8,196,720 1.5157 3.362 3.318 3.384 3.274 3.362 2,477,383 3.3086 3.36%
1994-02-02 0 1.490 1.490 1.500 1.490 1.520 5,692,000 8,521,040 1.4970 3.253 3.253 3.274 3.253 3.318 2,607,482 3.2679 -1.97%
1994-02-01 0 1.520 1.500 1.520 1.500 1.570 6,238,000 9,504,700 1.5237 3.318 3.274 3.318 3.274 3.427 2,857,603 3.3261 0.66%
1994-01-31 0 1.510 1.510 1.550 1.490 1.550 3,966,000 5,947,600 1.4996 3.296 3.296 3.384 3.253 3.384 1,816,809 3.2737 2.03%
1994-01-28 0 1.480 1.480 1.490 1.470 1.510 2,808,000 4,168,120 1.4844 3.231 3.231 3.253 3.209 3.296 1,286,333 3.2403 0.00%
1994-01-27 0 1.480 1.480 1.500 1.460 1.580 7,032,000 10,655,080 1.5152 3.231 3.231 3.274 3.187 3.449 3,221,331 3.3077 -7.50%
1994-01-26 0 1.600 1.560 1.600 1.470 1.600 2,006,000 3,032,420 1.5117 3.493 3.405 3.493 3.209 3.493 918,940 3.2999 4.58%
1994-01-25 0 1.530 1.520 1.540 1.520 1.550 2,916,000 4,465,780 1.5315 3.340 3.318 3.362 3.318 3.384 1,335,808 3.3431 -1.29%
1994-01-24 0 1.550 1.550 1.560 1.550 1.650 1,762,000 2,803,800 1.5913 3.384 3.384 3.405 3.384 3.602 807,165 3.4736 -3.73%
1994-01-21 0 1.610 1.600 1.620 1.580 1.620 3,440,000 5,476,040 1.5919 3.515 3.493 3.536 3.449 3.536 1,575,850 3.4750 -1.23%
1994-01-20 0 1.630 1.610 1.630 1.600 1.700 3,150,000 5,185,720 1.6463 3.558 3.515 3.558 3.493 3.711 1,443,002 3.5937 -0.61%
1994-01-19 0 1.640 1.640 1.650 1.600 1.700 5,838,000 9,580,580 1.6411 3.580 3.580 3.602 3.493 3.711 2,674,364 3.5824 4.46%
1994-01-18 0 1.570 1.570 1.630 1.530 1.630 2,566,000 4,006,340 1.5613 3.427 3.427 3.558 3.340 3.558 1,175,474 3.4083 1.29%
1994-01-17 0 1.550 1.550 1.560 1.540 1.580 3,774,000 5,847,080 1.5493 3.384 3.384 3.405 3.362 3.449 1,728,854 3.3821 0.00%
1994-01-14 0 1.550 1.550 1.560 1.460 1.600 5,648,000 8,739,040 1.5473 3.384 3.384 3.405 3.187 3.493 2,587,326 3.3776 0.65%
1994-01-13 0 1.540 1.540 1.550 1.500 1.670 4,466,000 7,040,540 1.5765 3.362 3.362 3.384 3.274 3.646 2,045,857 3.4414 -4.94%
1994-01-12 0 1.620 1.620 1.630 1.600 1.730 11,174,000 18,568,380 1.6617 3.536 3.536 3.558 3.493 3.777 5,118,764 3.6275 -3.57%
1994-01-11 0 1.680 1.680 1.700 1.550 1.720 22,452,000 37,385,640 1.6651 3.667 3.667 3.711 3.384 3.755 10,285,171 3.6349 7.01%
1994-01-10 0 1.570 1.530 1.580 1.530 1.760 21,936,000 36,434,180 1.6609 3.427 3.340 3.449 3.340 3.842 10,048,793 3.6257 -0.63%
1994-01-07 0 1.580 1.580 - 1.340 1.620 13,464,000 20,100,320 1.4929 3.449 3.449 - 2.925 3.536 6,167,804 3.2589 17.91%
1994-01-06 0 1.340 1.340 1.360 1.330 1.400 5,574,000 7,556,860 1.3557 2.925 2.925 2.969 2.903 3.056 2,553,427 2.9595 1.52%
1994-01-05 0 1.320 1.320 1.330 1.310 1.330 1,894,000 2,505,500 1.3229 2.881 2.881 2.903 2.860 2.903 867,634 2.8877 -0.75%
1994-01-04 0 1.330 1.310 1.330 1.320 1.370 1,980,000 2,689,000 1.3581 2.903 2.860 2.903 2.881 2.991 907,030 2.9646 -1.48%
1994-01-03 0 1.350 1.340 1.360 1.340 1.370 1,326,000 1,788,740 1.3490 2.947 2.925 2.969 2.925 2.991 607,435 2.9447

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