MAN SANG INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00938  1997-09-26    
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
2026-03-26 0 0.550 0.520 0.550 0.390 0.640 12,838,036 6,857,903 0.5342 0.550 0.520 0.550 0.390 0.640 12,838,036 0.5342 57.14%
2026-03-25 0 0.350 0.350 0.360 0.345 0.375 1,300,000 461,300 0.3548 0.350 0.350 0.360 0.345 0.375 1,300,000 0.3548 -4.11%
2026-03-24 0 0.365 0.365 0.400 0.355 0.420 1,466,000 544,100 0.3711 0.365 0.365 0.400 0.355 0.420 1,466,000 0.3711 -5.19%
2026-03-23 0 0.385 0.380 0.390 0.380 0.465 4,696,000 1,873,430 0.3989 0.385 0.380 0.390 0.380 0.465 4,696,000 0.3989 -10.47%
2026-03-20 0 0.430 0.430 0.435 0.425 0.470 3,830,000 1,696,150 0.4429 0.430 0.430 0.435 0.425 0.470 3,830,000 0.4429 1.18%
2026-03-19 0 0.425 0.405 0.425 0.390 0.430 4,810,000 2,004,220 0.4167 0.425 0.405 0.425 0.390 0.430 4,810,000 0.4167 -4.49%
2026-03-18 0 0.445 0.445 0.450 0.425 0.475 3,095,200 1,376,374 0.4447 0.445 0.445 0.450 0.425 0.475 3,095,200 0.4447 -6.32%
2026-03-17 0 0.475 0.455 0.480 0.445 0.520 3,486,000 1,668,110 0.4785 0.475 0.455 0.480 0.445 0.520 3,486,000 0.4785 -8.65%
2026-03-16 0 0.520 0.510 0.550 0.400 0.550 3,146,000 1,480,920 0.4707 0.520 0.510 0.550 0.400 0.550 3,146,000 0.4707 30.00%
2026-03-13 0 0.400 0.390 0.400 0.390 0.400 652,677 259,640 0.3978 0.400 0.390 0.400 0.390 0.400 652,677 0.3978 0.00%
2026-03-12 0 0.400 0.400 0.405 0.395 0.425 818,000 330,550 0.4041 0.400 0.400 0.405 0.395 0.425 818,000 0.4041 -4.76%
2026-03-11 0 0.420 0.370 0.415 0.340 0.440 1,758,000 684,180 0.3892 0.420 0.370 0.415 0.340 0.440 1,758,000 0.3892 9.09%
2026-03-10 0 0.385 0.355 0.450 - - 0 0 - 0.385 0.355 0.450 - - 0 - 0.00%
2026-03-09 0 0.385 0.340 0.450 - - 0 0 - 0.385 0.340 0.450 - - 0 - 0.00%
2026-03-06 0 0.385 0.360 0.450 - - 0 0 - 0.385 0.360 0.450 - - 0 - 0.00%
2026-03-05 0 0.385 0.350 0.445 0.400 0.400 21,232 8,431 0.3971 0.385 0.350 0.445 0.400 0.400 21,232 0.3971 0.00%
2026-03-04 0 0.385 0.340 0.445 - - 0 0 - 0.385 0.340 0.445 - - 0 - 0.00%
2026-03-03 0 0.385 0.330 0.445 - - 0 0 - 0.385 0.330 0.445 - - 0 - 0.00%
2026-03-02 0 0.385 0.385 0.390 0.335 0.380 6,638 2,357 0.3551 0.385 0.385 0.390 0.335 0.380 6,638 0.3551 -2.53%
2026-02-27 0 0.395 0.355 0.400 0.355 0.395 111,600 43,876 0.3932 0.395 0.355 0.400 0.355 0.395 111,600 0.3932 0.00%
2026-02-26 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - 0.00%
2026-02-25 0 0.395 0.330 0.395 0.395 0.395 110,000 43,450 0.3950 0.395 0.330 0.395 0.395 0.395 110,000 0.3950 5.33%
2026-02-24 0 0.375 0.375 0.440 0.330 0.330 4,000 1,320 0.3300 0.375 0.375 0.440 0.330 0.330 4,000 0.3300 0.00%
2026-02-23 0 0.375 0.340 0.445 - - 0 0 - 0.375 0.340 0.445 - - 0 - 0.00%
2026-02-20 0 0.375 0.330 0.435 - - 0 0 - 0.375 0.330 0.435 - - 0 - 0.00%
2026-02-16 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2026-02-13 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2026-02-12 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - -3.85%
2026-02-11 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2026-02-10 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - -2.50%
2026-02-09 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2026-02-06 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2026-02-05 0 0.400 0.370 0.405 0.375 0.420 632,000 247,240 0.3912 0.400 0.370 0.405 0.375 0.420 632,000 0.3912 1.27%
2026-02-04 0 0.395 0.390 0.420 0.390 0.395 250,000 97,750 0.3910 0.395 0.390 0.420 0.390 0.395 250,000 0.3910 0.00%
2026-02-03 0 0.395 0.345 0.395 - - 0 0 - 0.395 0.345 0.395 - - 0 - -1.25%
2026-02-02 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2026-01-30 0 0.400 0.375 0.410 0.400 0.400 28,000 11,200 0.4000 0.400 0.375 0.410 0.400 0.400 28,000 0.4000 -3.61%
2026-01-29 0 0.415 0.385 0.420 0.390 0.445 1,070,000 441,960 0.4130 0.415 0.385 0.420 0.390 0.445 1,070,000 0.4130 5.06%
2026-01-28 0 0.395 0.390 0.395 0.370 0.445 1,806,000 744,370 0.4122 0.395 0.390 0.395 0.370 0.445 1,806,000 0.4122 1.28%
2026-01-27 0 0.390 0.365 0.390 0.390 0.390 4,000 1,560 0.3900 0.390 0.365 0.390 0.390 0.390 4,000 0.3900 0.00%
2026-01-26 0 0.390 0.390 0.420 0.390 0.415 152,000 60,200 0.3961 0.390 0.390 0.420 0.390 0.415 152,000 0.3961 -11.36%
2026-01-23 0 0.440 0.410 0.440 0.380 0.440 1,665,600 686,116 0.4119 0.440 0.410 0.440 0.380 0.440 1,665,600 0.4119 12.82%
2026-01-22 0 0.390 0.370 0.405 0.345 0.420 1,542,000 600,100 0.3892 0.390 0.370 0.405 0.345 0.420 1,542,000 0.3892 4.00%
2026-01-21 0 0.375 0.370 0.385 0.375 0.375 86,000 32,250 0.3750 0.375 0.370 0.385 0.375 0.375 86,000 0.3750 0.00%
2026-01-20 0 0.375 0.375 0.395 0.375 0.405 1,542,000 596,700 0.3870 0.375 0.375 0.395 0.375 0.405 1,542,000 0.3870 -9.64%
2026-01-19 0 0.415 0.390 0.415 0.375 0.455 742,000 312,360 0.4210 0.415 0.390 0.415 0.375 0.455 742,000 0.4210 0.00%
2026-01-16 0 0.415 0.380 0.415 0.335 0.445 1,514,000 582,570 0.3848 0.415 0.380 0.415 0.335 0.445 1,514,000 0.3848 22.06%
2026-01-15 0 0.340 0.340 0.375 0.340 0.350 172,000 59,250 0.3445 0.340 0.340 0.375 0.340 0.350 172,000 0.3445 -10.53%
2026-01-14 0 0.380 0.370 0.380 0.315 0.435 2,244,400 843,534 0.3758 0.380 0.370 0.380 0.315 0.435 2,244,400 0.3758 13.43%
2026-01-13 0 0.335 0.335 0.355 0.335 0.340 14,000 4,710 0.3364 0.335 0.335 0.355 0.335 0.340 14,000 0.3364 -10.67%
2026-01-12 0 0.375 0.335 0.375 0.330 0.380 36,000 12,640 0.3511 0.375 0.335 0.375 0.330 0.380 36,000 0.3511 8.70%
2026-01-09 0 0.345 0.335 0.360 0.260 0.430 2,302,000 821,330 0.3568 0.345 0.335 0.360 0.260 0.430 2,302,000 0.3568 18.97%
2026-01-08 0 0.290 0.265 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.265 0.290 0.290 0.290 2,000 0.2900 9.43%
2026-01-07 0 0.265 0.265 0.290 0.265 0.265 8,000 2,120 0.2650 0.265 0.265 0.290 0.265 0.265 8,000 0.2650 -7.02%
2026-01-06 0 0.285 0.265 0.285 0.250 0.285 532,000 137,670 0.2588 0.285 0.265 0.285 0.250 0.285 532,000 0.2588 5.56%
2026-01-05 0 0.270 0.265 0.270 0.260 0.275 352,000 93,880 0.2667 0.270 0.265 0.270 0.260 0.275 352,000 0.2667 -6.90%
2026-01-02 0 0.290 0.270 0.290 0.250 0.290 746,000 197,160 0.2643 0.290 0.270 0.290 0.250 0.290 746,000 0.2643 -1.69%
2025-12-31 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - -1.67%
2025-12-30 0 0.300 0.280 0.300 0.280 0.300 96,000 27,080 0.2821 0.300 0.280 0.300 0.280 0.300 96,000 0.2821 9.09%
2025-12-29 0 0.275 0.285 0.295 0.275 0.300 218,000 61,660 0.2828 0.275 0.285 0.295 0.275 0.300 218,000 0.2828 -3.51%
2025-12-24 0 0.285 0.265 0.290 0.275 0.285 182,000 51,030 0.2804 0.285 0.265 0.290 0.275 0.285 182,000 0.2804 -5.00%
2025-12-23 0 0.300 0.295 0.310 0.285 0.325 1,047,200 327,852 0.3131 0.300 0.295 0.310 0.285 0.325 1,047,200 0.3131 -7.69%
2025-12-22 0 0.325 0.295 0.325 0.280 0.325 26,000 7,990 0.3073 0.325 0.295 0.325 0.280 0.325 26,000 0.3073 -1.52%
2025-12-19 0 0.330 0.305 0.335 - - 0 0 - 0.330 0.305 0.335 - - 0 - 0.00%
2025-12-18 0 0.330 0.305 0.330 0.300 0.330 126,000 39,250 0.3115 0.330 0.305 0.330 0.300 0.330 126,000 0.3115 -1.49%
2025-12-17 0 0.335 0.320 0.335 0.330 0.350 516,000 176,820 0.3427 0.335 0.320 0.335 0.330 0.350 516,000 0.3427 -8.22%
2025-12-16 0 0.365 0.335 0.365 0.365 0.365 12,000 4,380 0.3650 0.365 0.335 0.365 0.365 0.365 12,000 0.3650 0.00%
2025-12-15 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2025-12-12 0 0.365 0.340 0.365 0.365 0.365 20,000 7,300 0.3650 0.365 0.340 0.365 0.365 0.365 20,000 0.3650 0.00%
2025-12-11 0 0.365 0.355 0.365 0.365 0.370 18,400 6,786 0.3688 0.365 0.355 0.365 0.365 0.370 18,400 0.3688 0.00%
2025-12-10 0 0.365 0.350 0.365 0.365 0.365 2,000 730 0.3650 0.365 0.350 0.365 0.365 0.365 2,000 0.3650 -3.95%
2025-12-09 0 0.380 0.355 0.380 0.360 0.380 12,000 4,360 0.3633 0.380 0.355 0.380 0.360 0.380 12,000 0.3633 5.56%
2025-12-08 0 0.360 0.350 0.380 0.360 0.360 8,000 2,880 0.3600 0.360 0.350 0.380 0.360 0.360 8,000 0.3600 0.00%
2025-12-05 0 0.360 0.355 0.360 0.340 0.375 308,000 109,990 0.3571 0.360 0.355 0.360 0.340 0.375 308,000 0.3571 -1.37%
2025-12-04 0 0.365 0.365 0.385 0.360 0.385 124,000 45,730 0.3688 0.365 0.365 0.385 0.360 0.385 124,000 0.3688 -5.19%
2025-12-03 0 0.385 0.365 0.390 0.385 0.385 32,000 12,320 0.3850 0.385 0.365 0.390 0.385 0.385 32,000 0.3850 0.00%
2025-12-02 0 0.385 0.380 0.395 0.385 0.400 166,000 64,450 0.3883 0.385 0.380 0.395 0.385 0.400 166,000 0.3883 -3.75%
2025-12-01 0 0.400 0.395 0.405 0.395 0.475 284,000 116,520 0.4103 0.400 0.395 0.405 0.395 0.475 284,000 0.4103 -8.05%
2025-11-28 0 0.435 0.395 0.435 0.380 0.455 1,196,000 490,950 0.4105 0.435 0.395 0.435 0.380 0.455 1,196,000 0.4105 -3.33%
2025-11-27 0 0.450 0.445 0.450 0.440 0.465 584,000 261,460 0.4477 0.450 0.445 0.450 0.440 0.465 584,000 0.4477 -5.26%
2025-11-26 0 0.475 0.470 0.480 0.465 0.490 218,000 104,300 0.4784 0.475 0.470 0.480 0.465 0.490 218,000 0.4784 -5.00%
2025-11-25 0 0.500 0.490 0.520 0.470 0.620 934,000 501,420 0.5369 0.500 0.490 0.520 0.470 0.620 934,000 0.5369 3.09%
2025-11-24 0 0.485 0.485 0.520 0.475 0.530 58,000 29,640 0.5110 0.485 0.485 0.520 0.475 0.530 58,000 0.5110 1.04%
2025-11-21 0 0.480 0.450 0.485 0.450 0.580 1,302,000 623,270 0.4787 0.480 0.450 0.485 0.450 0.580 1,302,000 0.4787 5.49%
2025-11-20 0 0.455 0.445 0.455 0.450 0.480 172,000 80,710 0.4692 0.455 0.445 0.455 0.450 0.480 172,000 0.4692 -5.21%
2025-11-19 0 0.480 0.475 0.490 0.435 0.540 1,370,000 676,970 0.4941 0.480 0.475 0.490 0.435 0.540 1,370,000 0.4941 -1.03%
2025-11-18 0 0.485 0.445 0.485 - - 618 265 0.4288 0.485 0.445 0.485 - - 618 0.4288 -1.02%
2025-11-17 0 0.490 0.455 0.490 0.455 0.495 18,000 8,590 0.4772 0.490 0.455 0.490 0.455 0.495 18,000 0.4772 6.52%
2025-11-14 0 0.460 0.450 0.495 0.450 0.530 514,000 246,160 0.4789 0.460 0.450 0.495 0.450 0.530 514,000 0.4789 -2.13%
2025-11-13 0 0.470 0.470 0.495 0.470 0.500 62,000 29,260 0.4719 0.470 0.470 0.495 0.470 0.500 62,000 0.4719 -6.00%
2025-11-12 0 0.500 0.485 0.500 0.420 0.700 835,200 420,864 0.5039 0.500 0.485 0.500 0.420 0.700 835,200 0.5039 -1.96%
2025-11-11 0 0.510 0.475 0.550 - - 0 0 - 0.510 0.475 0.550 - - 0 - 0.00%
2025-11-10 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - -1.92%
2025-11-07 0 0.520 0.480 0.550 - - 0 0 - 0.520 0.480 0.550 - - 0 - 0.00%
2025-11-06 0 0.520 0.480 0.550 - - 0 0 - 0.520 0.480 0.550 - - 0 - 0.00%
2025-11-05 0 0.520 0.475 0.550 0.415 0.540 638,000 315,700 0.4948 0.520 0.475 0.550 0.415 0.540 638,000 0.4948 0.00%
2025-11-04 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - -1.89%
2025-11-03 0 0.530 0.510 0.530 - - 16,000 8,480 0.5300 0.530 0.510 0.530 - - 16,000 0.5300 -1.85%
2025-10-31 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2025-10-30 0 0.540 0.520 0.540 0.540 0.540 22,000 11,880 0.5400 0.540 0.520 0.540 0.540 0.540 22,000 0.5400 -1.82%
2025-10-28 0 0.550 0.540 0.590 0.550 0.590 20,000 11,180 0.5590 0.550 0.540 0.590 0.550 0.590 20,000 0.5590 -8.33%
2025-10-27 0 0.600 0.570 0.610 0.570 0.600 10,000 5,880 0.5880 0.600 0.570 0.610 0.570 0.600 10,000 0.5880 0.00%
2025-10-24 0 0.600 0.570 0.600 0.560 0.610 128,000 73,760 0.5763 0.600 0.570 0.600 0.560 0.610 128,000 0.5763 5.26%
2025-10-23 0 0.570 0.570 0.610 0.550 0.670 758,000 466,000 0.6148 0.570 0.570 0.610 0.550 0.670 758,000 0.6148 -8.06%
2025-10-22 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - -1.59%
2025-10-21 0 0.630 0.570 0.640 0.630 0.650 102,000 64,300 0.6304 0.630 0.570 0.640 0.630 0.650 102,000 0.6304 -3.08%
2025-10-20 0 0.650 0.570 0.650 0.630 0.670 100,000 66,840 0.6684 0.650 0.570 0.650 0.630 0.670 100,000 0.6684 3.17%
2025-10-17 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2025-10-16 0 0.630 0.580 0.640 0.540 0.670 652,000 385,940 0.5919 0.630 0.580 0.640 0.540 0.670 652,000 0.5919 6.78%
2025-10-15 0 0.590 0.550 0.640 0.570 0.590 284,000 167,180 0.5887 0.590 0.550 0.640 0.570 0.590 284,000 0.5887 -3.28%
2025-10-14 0 0.610 0.590 0.630 0.570 0.680 1,018,000 641,020 0.6297 0.610 0.590 0.630 0.570 0.680 1,018,000 0.6297 8.93%
2025-10-13 0 0.560 0.560 0.590 0.520 0.720 622,000 361,000 0.5804 0.560 0.560 0.590 0.520 0.720 622,000 0.5804 3.70%
2025-10-10 0 0.540 0.540 0.570 - - 0 0 - 0.540 0.540 0.570 - - 0 - 0.00%
2025-10-09 0 0.540 0.520 0.540 0.530 0.540 4,000 2,140 0.5350 0.540 0.520 0.540 0.530 0.540 4,000 0.5350 0.00%
2025-10-08 0 0.540 0.520 0.550 0.540 0.550 18,000 9,780 0.5433 0.540 0.520 0.550 0.540 0.550 18,000 0.5433 -1.82%
2025-10-06 0 0.550 0.550 0.560 0.540 0.570 220,000 121,640 0.5529 0.550 0.550 0.560 0.540 0.570 220,000 0.5529 -3.51%
2025-10-03 0 0.570 0.560 0.670 0.560 0.570 74,000 42,140 0.5695 0.570 0.560 0.670 0.560 0.570 74,000 0.5695 0.00%
2025-10-02 0 0.570 0.570 0.650 0.570 0.580 89,200 51,052 0.5723 0.570 0.570 0.650 0.570 0.580 89,200 0.5723 -5.00%
2025-09-30 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2025-09-29 0 0.600 0.600 0.670 0.590 0.610 14,000 8,500 0.6071 0.600 0.600 0.670 0.590 0.610 14,000 0.6071 -1.64%
2025-09-26 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2025-09-25 0 0.610 0.600 0.610 0.580 0.770 378,000 241,720 0.6395 0.610 0.600 0.610 0.580 0.770 378,000 0.6395 0.00%
2025-09-24 0 0.610 0.590 0.650 - - 0 0 - 0.610 0.590 0.650 - - 0 - 0.00%
2025-09-23 0 0.610 0.600 0.680 - - 0 0 - 0.610 0.600 0.680 - - 0 - 0.00%
2025-09-22 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - -1.61%
2025-09-19 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2025-09-18 0 0.620 0.610 0.660 0.620 0.640 60,000 37,640 0.6273 0.620 0.610 0.660 0.620 0.640 60,000 0.6273 -4.62%
2025-09-17 0 0.650 0.610 0.650 0.610 0.650 512,000 319,640 0.6243 0.650 0.610 0.650 0.610 0.650 512,000 0.6243 -4.41%
2025-09-16 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2025-09-15 0 0.680 0.650 0.680 0.600 0.760 626,000 419,240 0.6697 0.680 0.650 0.680 0.600 0.760 626,000 0.6697 19.30%
2025-09-12 0 0.570 0.570 0.610 0.570 0.610 28,000 16,260 0.5807 0.570 0.570 0.610 0.570 0.610 28,000 0.5807 -8.06%
2025-09-11 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - -1.59%
2025-09-10 0 0.630 0.620 0.640 0.590 0.690 510,000 323,320 0.6340 0.630 0.620 0.640 0.590 0.690 510,000 0.6340 3.28%
2025-09-09 0 0.610 0.600 0.610 0.610 0.620 60,000 36,900 0.6150 0.610 0.600 0.610 0.610 0.620 60,000 0.6150 -1.61%
2025-09-08 0 0.620 0.600 0.630 0.580 0.650 190,000 116,320 0.6122 0.620 0.600 0.630 0.580 0.650 190,000 0.6122 -11.43%
2025-09-05 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -2.78%
2025-09-04 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2025-09-03 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - -1.37%
2025-09-02 0 0.730 0.630 0.730 0.590 0.740 268,000 178,700 0.6668 0.730 0.630 0.730 0.590 0.740 268,000 0.6668 4.29%
2025-09-01 0 0.700 0.660 0.700 0.680 0.740 282,000 203,360 0.7211 0.700 0.660 0.700 0.680 0.740 282,000 0.7211 0.00%
2025-08-29 0 0.700 0.630 0.700 0.630 0.700 82,000 52,700 0.6427 0.700 0.630 0.700 0.630 0.700 82,000 0.6427 -1.41%
2025-08-28 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - -2.74%
2025-08-27 0 0.730 0.660 0.730 0.610 0.750 524,000 364,120 0.6949 0.730 0.660 0.730 0.610 0.750 524,000 0.6949 2.82%
2025-08-26 0 0.710 0.680 0.710 0.680 0.720 8,000 5,620 0.7025 0.710 0.680 0.710 0.680 0.720 8,000 0.7025 1.43%
2025-08-25 0 0.700 0.680 0.700 0.690 0.720 48,000 34,120 0.7108 0.700 0.680 0.700 0.690 0.720 48,000 0.7108 2.94%
2025-08-22 0 0.680 0.630 0.680 0.680 0.710 14,000 9,700 0.6929 0.680 0.630 0.680 0.680 0.710 14,000 0.6929 3.03%
2025-08-21 0 0.660 0.660 0.670 0.640 0.680 68,000 44,840 0.6594 0.660 0.660 0.670 0.640 0.680 68,000 0.6594 3.13%
2025-08-20 0 0.640 0.610 0.640 0.600 0.680 98,000 59,340 0.6055 0.640 0.610 0.640 0.600 0.680 98,000 0.6055 1.59%
2025-08-19 0 0.630 0.630 0.650 0.620 0.680 22,000 14,140 0.6427 0.630 0.630 0.650 0.620 0.680 22,000 0.6427 -7.35%
2025-08-18 0 0.680 0.680 0.690 0.680 0.730 150,000 106,280 0.7085 0.680 0.680 0.690 0.680 0.730 150,000 0.7085 -13.92%
2025-08-15 0 0.790 0.760 0.780 0.640 1.020 1,968,000 1,595,280 0.8106 0.790 0.760 0.780 0.640 1.020 1,968,000 0.8106 41.07%
2025-08-14 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2025-08-13 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2025-08-12 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2025-08-11 0 0.560 0.550 0.600 - - 0 0 - 0.560 0.550 0.600 - - 0 - 0.00%
2025-08-08 0 0.560 0.560 0.600 0.560 0.560 2,712 1,497 0.5520 0.560 0.560 0.600 0.560 0.560 2,712 0.5520 -5.08%
2025-08-07 0 0.590 0.580 0.590 0.570 0.680 472,000 296,840 0.6289 0.590 0.580 0.590 0.570 0.680 472,000 0.6289 3.51%
2025-08-06 0 0.570 0.560 0.590 0.570 0.610 308,000 180,180 0.5850 0.570 0.560 0.590 0.570 0.610 308,000 0.5850 -5.00%
2025-08-05 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2025-08-04 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2025-08-01 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-07-31 0 0.600 0.590 0.620 0.590 0.880 700,000 501,900 0.7170 0.600 0.590 0.620 0.590 0.880 700,000 0.7170 -4.76%
2025-07-30 0 0.630 0.590 0.630 0.550 0.640 226,000 134,680 0.5959 0.630 0.590 0.630 0.550 0.640 226,000 0.5959 8.62%
2025-07-29 0 0.580 0.570 0.630 0.560 0.620 174,000 101,160 0.5814 0.580 0.570 0.630 0.560 0.620 174,000 0.5814 -7.94%
2025-07-28 0 0.630 0.540 0.650 - - 0 0 - 0.630 0.540 0.650 - - 0 - 0.00%
2025-07-25 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-07-24 0 0.630 0.570 0.650 - - 0 0 - 0.630 0.570 0.650 - - 0 - 0.00%
2025-07-23 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-07-22 0 0.630 0.550 0.660 - - 0 0 - 0.630 0.550 0.660 - - 0 - 0.00%
2025-07-21 0 0.630 0.580 0.650 - - 0 0 - 0.630 0.580 0.650 - - 0 - 0.00%
2025-07-18 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - -1.56%
2025-07-17 0 0.640 0.600 0.640 0.590 0.650 520,000 322,020 0.6193 0.640 0.600 0.640 0.590 0.650 520,000 0.6193 3.23%
2025-07-16 0 0.620 0.550 0.630 0.540 0.620 542,000 314,540 0.5803 0.620 0.550 0.630 0.540 0.620 542,000 0.5803 -4.62%
2025-07-15 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -2.99%
2025-07-14 0 0.670 0.620 0.670 0.600 0.750 398,000 268,400 0.6744 0.670 0.620 0.670 0.600 0.750 398,000 0.6744 11.67%
2025-07-11 0 0.600 0.570 0.610 0.485 0.600 448,000 238,560 0.5325 0.600 0.570 0.610 0.485 0.600 448,000 0.5325 -3.23%
2025-07-10 0 0.620 0.570 0.620 0.560 0.620 198,000 118,420 0.5981 0.620 0.570 0.620 0.560 0.620 198,000 0.5981 -3.12%
2025-07-09 0 0.640 0.590 0.660 0.520 0.690 184,000 112,140 0.6095 0.640 0.590 0.660 0.520 0.690 184,000 0.6095 -3.03%
2025-07-08 0 0.660 0.570 0.660 0.590 0.660 19,200 12,192 0.6350 0.660 0.570 0.660 0.590 0.660 19,200 0.6350 1.54%
2025-07-07 0 0.650 0.600 0.690 0.650 0.650 50,000 32,500 0.6500 0.650 0.600 0.690 0.650 0.650 50,000 0.6500 -4.41%
2025-07-04 0 0.680 0.640 0.720 - - 0 0 - 0.680 0.640 0.720 - - 0 - 0.00%
2025-07-03 0 0.680 0.660 0.690 0.660 0.840 316,000 232,440 0.7356 0.680 0.660 0.690 0.660 0.840 316,000 0.7356 -2.86%
2025-07-02 0 0.700 0.630 0.700 0.650 0.720 176,000 123,860 0.7038 0.700 0.630 0.700 0.650 0.720 176,000 0.7038 6.06%
2025-06-30 0 0.660 0.610 0.660 0.670 0.750 224,000 158,280 0.7066 0.660 0.610 0.660 0.670 0.750 224,000 0.7066 6.45%
2025-06-27 0 0.620 0.620 0.670 0.590 0.690 282,000 182,240 0.6462 0.620 0.620 0.670 0.590 0.690 282,000 0.6462 -7.46%
2025-06-26 0 0.670 0.610 0.670 0.680 0.680 30,000 20,400 0.6800 0.670 0.610 0.670 0.680 0.680 30,000 0.6800 -1.47%
2025-06-25 0 0.680 0.680 0.690 0.610 0.690 290,000 189,080 0.6520 0.680 0.680 0.690 0.610 0.690 290,000 0.6520 -2.86%
2025-06-24 0 0.700 0.550 0.710 - - 0 0 - 0.700 0.550 0.710 - - 0 - 0.00%
2025-06-23 0 0.700 0.610 0.720 0.700 0.700 34,000 23,800 0.7000 0.700 0.610 0.720 0.700 0.700 34,000 0.7000 0.00%
2025-06-20 0 0.700 0.610 0.710 0.610 0.700 152,000 97,440 0.6411 0.700 0.610 0.710 0.610 0.700 152,000 0.6411 4.48%
2025-06-19 0 0.670 0.670 0.730 0.670 0.670 12,000 8,040 0.6700 0.670 0.670 0.730 0.670 0.670 12,000 0.6700 0.00%
2025-06-18 0 0.670 0.600 0.670 0.660 0.670 182,000 120,960 0.6646 0.670 0.600 0.670 0.660 0.670 182,000 0.6646 -2.90%
2025-06-17 0 0.690 0.660 0.730 0.610 0.630 212,000 131,400 0.6198 0.690 0.660 0.730 0.610 0.630 212,000 0.6198 -1.43%
2025-06-16 0 0.700 0.600 0.720 - - 0 0 - 0.700 0.600 0.720 - - 0 - 0.00%
2025-06-13 0 0.700 0.600 0.710 0.700 0.700 38,000 26,600 0.7000 0.700 0.600 0.710 0.700 0.700 38,000 0.7000 -4.11%
2025-06-12 0 0.730 0.600 0.730 - - 0 0 - 0.730 0.600 0.730 - - 0 - 0.00%
2025-06-11 0 0.730 0.600 0.730 - - 0 0 - 0.730 0.600 0.730 - - 0 - 0.00%
2025-06-10 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2025-06-09 0 0.730 0.630 0.730 0.740 0.740 2,000 1,480 0.7400 0.730 0.630 0.730 0.740 0.740 2,000 0.7400 -1.35%
2025-06-06 0 0.740 - 0.760 - - 0 0 - 0.740 - 0.760 - - 0 - 0.00%
2025-06-05 0 0.740 0.690 0.740 0.690 0.740 90,000 64,020 0.7113 0.740 0.690 0.740 0.690 0.740 90,000 0.7113 4.23%
2025-06-04 0 0.710 0.660 0.710 0.710 0.750 12,000 8,600 0.7167 0.710 0.660 0.710 0.710 0.750 12,000 0.7167 5.97%
2025-06-03 0 0.670 0.630 0.680 0.580 0.720 604,000 399,320 0.6611 0.670 0.630 0.680 0.580 0.720 604,000 0.6611 4.69%
2025-06-02 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2025-05-30 0 0.650 0.600 0.650 0.650 0.650 22,000 14,300 0.6500 0.650 0.600 0.650 0.650 0.650 22,000 0.6500 -5.80%
2025-05-29 0 0.690 0.630 0.680 0.500 0.700 880,000 519,520 0.5904 0.690 0.630 0.680 0.500 0.700 880,000 0.5904 1.47%
2025-05-28 0 0.680 0.670 0.710 0.660 0.690 23,600 15,876 0.6727 0.680 0.670 0.710 0.660 0.690 23,600 0.6727 -8.11%
2025-05-27 0 0.740 0.640 0.760 - - 0 0 - 0.740 0.640 0.760 - - 0 - 0.00%
2025-05-26 0 0.740 0.740 0.780 0.660 0.880 288,000 218,260 0.7578 0.740 0.740 0.780 0.660 0.880 288,000 0.7578 -26.00%
2025-05-23 0 1.000 0.900 1.060 - - 0 0 - 1.000 0.900 1.060 - - 0 - 0.00%
2025-05-22 0 1.000 0.930 1.080 0.850 1.060 38,000 35,200 0.9263 1.000 0.930 1.080 0.850 1.060 38,000 0.9263 -9.09%
2025-05-21 0 1.100 0.910 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 0.910 1.100 1.100 1.100 2,000 1.1000 0.00%
2025-05-20 0 1.100 0.900 1.100 1.100 1.100 12,000 13,200 1.1000 1.100 0.900 1.100 1.100 1.100 12,000 1.1000 0.00%
2025-05-19 0 1.100 0.880 1.200 1.100 1.100 6,000 6,600 1.1000 1.100 0.880 1.200 1.100 1.100 6,000 1.1000 10.00%
2025-05-16 0 1.000 0.880 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.880 1.000 1.000 1.000 4,000 1.0000 -1.96%
2025-05-15 0 1.020 0.880 1.020 0.820 1.090 84,000 83,800 0.9976 1.020 0.880 1.020 0.820 1.090 84,000 0.9976 2.00%
2025-05-14 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - -0.99%
2025-05-13 0 1.010 0.900 1.110 - - 0 0 - 1.010 0.900 1.110 - - 0 - 0.00%
2025-05-12 0 1.010 0.820 1.010 - - 0 0 - 1.010 0.820 1.010 - - 0 - -5.61%
2025-05-09 0 1.070 0.940 1.070 0.940 1.070 8,000 8,140 1.0175 1.070 0.940 1.070 0.940 1.070 8,000 1.0175 8.08%
2025-05-08 0 0.990 0.900 1.070 - - 0 0 - 0.990 0.900 1.070 - - 0 - 0.00%
2025-05-07 0 0.990 0.900 0.990 0.950 1.200 438,000 460,220 1.0507 0.990 0.900 0.990 0.950 1.200 438,000 1.0507 -8.33%
2025-05-06 0 1.080 1.050 1.080 1.070 1.310 514,000 588,980 1.1459 1.080 1.050 1.080 1.070 1.310 514,000 1.1459 -5.26%
2025-05-02 0 1.140 1.050 1.140 1.040 1.190 482,000 541,460 1.1234 1.140 1.050 1.140 1.040 1.190 482,000 1.1234 9.62%
2025-04-30 0 1.040 0.970 1.050 0.800 1.040 172,000 172,160 1.0009 1.040 0.970 1.050 0.800 1.040 172,000 1.0009 0.97%
2025-04-29 0 1.030 0.980 1.020 0.980 1.200 432,000 462,260 1.0700 1.030 0.980 1.020 0.980 1.200 432,000 1.0700 3.00%
2025-04-28 0 1.000 0.920 1.030 0.910 1.040 298,000 281,760 0.9455 1.000 0.920 1.030 0.910 1.040 298,000 0.9455 1.01%
2025-04-25 0 0.990 0.920 1.000 0.990 1.000 50,000 49,560 0.9912 0.990 0.920 1.000 0.990 1.000 50,000 0.9912 2.06%
2025-04-24 0 0.970 0.970 1.000 0.850 1.170 252,000 254,080 1.0083 0.970 0.970 1.000 0.850 1.170 252,000 1.0083 -11.01%
2025-04-23 0 1.090 0.960 1.090 0.900 1.150 460,000 469,540 1.0207 1.090 0.960 1.090 0.900 1.150 460,000 1.0207 3.81%
2025-04-22 0 1.050 0.870 1.050 0.760 1.060 116,000 103,980 0.8964 1.050 0.870 1.050 0.760 1.060 116,000 0.8964 16.67%
2025-04-17 0 0.900 0.900 1.050 0.890 1.040 140,000 140,340 1.0024 0.900 0.900 1.050 0.890 1.040 140,000 1.0024 -1.10%
2025-04-16 0 0.910 0.850 0.980 0.700 0.920 224,638 192,393 0.8565 0.910 0.850 0.980 0.700 0.920 224,638 0.8565 2.25%
2025-04-15 0 0.890 0.680 0.890 0.680 0.980 54,000 43,280 0.8015 0.890 0.680 0.890 0.680 0.980 54,000 0.8015 -4.30%
2025-04-14 0 0.930 0.890 0.940 0.850 1.050 182,800 170,280 0.9315 0.930 0.890 0.940 0.850 1.050 182,800 0.9315 14.81%
2025-04-11 0 0.810 0.810 0.870 0.760 0.990 1,972,600 1,645,094 0.8340 0.810 0.810 0.870 0.760 0.990 1,972,600 0.8340 26.56%
2025-04-10 0 0.640 0.630 0.640 0.445 0.640 862,000 478,860 0.5555 0.640 0.630 0.640 0.445 0.640 862,000 0.5555 48.84%
2025-04-09 0 0.430 0.415 0.435 0.410 0.430 102,000 42,410 0.4158 0.430 0.415 0.435 0.410 0.430 102,000 0.4158 -3.37%
2025-04-08 0 0.445 0.400 0.460 0.445 0.450 4,000 1,790 0.4475 0.445 0.400 0.460 0.445 0.450 4,000 0.4475 5.95%
2025-04-07 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - -4.55%
2025-04-03 0 0.440 0.435 0.445 0.420 0.440 162,000 70,710 0.4365 0.440 0.435 0.445 0.420 0.440 162,000 0.4365 -1.12%
2025-04-02 0 0.445 0.440 0.445 0.420 0.445 61,600 25,978 0.4217 0.445 0.440 0.445 0.420 0.445 61,600 0.4217 -1.11%
2025-04-01 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2025-03-31 0 0.450 0.420 0.450 0.405 0.455 62,000 25,210 0.4066 0.450 0.420 0.450 0.405 0.455 62,000 0.4066 -8.16%
2025-03-28 0 0.490 0.415 0.490 - - 0 0 - 0.490 0.415 0.490 - - 0 - -1.01%
2025-03-27 0 0.495 0.425 0.495 - - 0 0 - 0.495 0.425 0.495 - - 0 - 0.00%
2025-03-26 0 0.495 0.410 0.495 0.450 0.495 18,000 8,270 0.4594 0.495 0.410 0.495 0.450 0.495 18,000 0.4594 12.50%
2025-03-25 0 0.440 0.420 0.450 0.390 0.450 202,000 81,570 0.4038 0.440 0.420 0.450 0.390 0.450 202,000 0.4038 -2.22%
2025-03-24 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - -2.17%
2025-03-21 0 0.460 0.410 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.410 0.460 0.460 0.460 2,000 0.4600 2.22%
2025-03-20 0 0.450 0.425 0.450 0.450 0.450 2,000 900 0.4500 0.450 0.425 0.450 0.450 0.450 2,000 0.4500 2.27%
2025-03-19 0 0.440 0.425 0.440 0.370 0.440 162,000 66,280 0.4091 0.440 0.425 0.440 0.370 0.440 162,000 0.4091 3.53%
2025-03-18 0 0.425 0.410 0.430 0.410 0.435 298,638 124,104 0.4156 0.425 0.410 0.430 0.410 0.435 298,638 0.4156 -9.57%
2025-03-17 0 0.470 0.430 0.475 0.410 0.460 77,600 34,524 0.4449 0.470 0.430 0.475 0.410 0.460 77,600 0.4449 -7.84%
2025-03-14 0 0.510 0.480 0.485 0.480 0.510 24,000 11,620 0.4842 0.510 0.480 0.485 0.480 0.510 24,000 0.4842 0.00%
2025-03-13 0 0.510 0.470 0.500 0.460 0.550 192,000 94,210 0.4907 0.510 0.470 0.500 0.460 0.550 192,000 0.4907 -22.73%
2025-03-12 0 0.660 0.560 0.660 0.510 0.660 14,000 7,980 0.5700 0.660 0.560 0.660 0.510 0.660 14,000 0.5700 -1.49%
2025-03-11 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - -1.47%
2025-03-10 0 0.680 0.610 0.680 0.600 0.680 78,000 47,140 0.6044 0.680 0.610 0.680 0.600 0.680 78,000 0.6044 13.33%
2025-03-07 0 0.600 0.530 0.570 0.490 0.730 430,400 254,952 0.5924 0.600 0.530 0.570 0.490 0.730 430,400 0.5924 -25.93%
2025-03-06 0 0.810 0.730 0.810 - - 0 0 - 0.810 0.730 0.810 - - 0 - -2.41%
2025-03-05 0 0.830 0.730 0.830 - - 0 0 - 0.830 0.730 0.830 - - 0 - -1.19%
2025-03-04 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - 0.00%
2025-03-03 0 0.840 0.730 0.850 0.780 0.780 6,000 4,680 0.7800 0.840 0.730 0.850 0.780 0.780 6,000 0.7800 6.33%
2025-02-28 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - -1.25%
2025-02-27 0 0.800 0.760 0.800 0.720 0.800 10,000 7,400 0.7400 0.800 0.760 0.800 0.720 0.800 10,000 0.7400 -5.88%
2025-02-26 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - -1.16%
2025-02-25 0 0.860 0.550 0.860 - - 0 0 - 0.860 0.550 0.860 - - 0 - -1.15%
2025-02-24 0 0.870 0.720 - 0.770 0.870 6,000 4,900 0.8167 0.870 0.720 - 0.770 0.870 6,000 0.8167 19.18%
2025-02-21 0 0.730 0.710 0.830 0.730 0.830 16,000 12,160 0.7600 0.730 0.710 0.830 0.730 0.830 16,000 0.7600 -1.35%
2025-02-20 0 0.740 0.710 0.740 0.740 0.740 2,000 1,480 0.7400 0.740 0.710 0.740 0.740 0.740 2,000 0.7400 -3.90%
2025-02-19 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - -2.53%
2025-02-18 0 0.790 0.730 0.800 0.730 0.790 4,400 3,320 0.7545 0.790 0.730 0.800 0.730 0.790 4,400 0.7545 -3.66%
2025-02-17 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - -1.20%
2025-02-14 0 0.830 0.710 0.830 - - 0 0 - 0.830 0.710 0.830 - - 0 - -3.49%
2025-02-13 0 0.860 0.710 0.860 - - 0 0 - 0.860 0.710 0.860 - - 0 - -1.15%
2025-02-12 0 0.870 0.710 0.880 0.650 0.870 14,000 10,300 0.7357 0.870 0.710 0.880 0.650 0.870 14,000 0.7357 11.54%
2025-02-11 0 0.780 0.640 0.780 - - 0 0 - 0.780 0.640 0.780 - - 0 - -2.50%
2025-02-10 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2025-02-07 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2025-02-06 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2025-02-05 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2025-02-04 0 0.800 0.620 0.810 - - 0 0 - 0.800 0.620 0.810 - - 0 - 0.00%
2025-02-03 0 0.800 0.680 0.810 - - 0 0 - 0.800 0.680 0.810 - - 0 - 0.00%
2025-01-28 0 0.800 0.650 0.810 - - 0 0 - 0.800 0.650 0.810 - - 0 - 3.90%
2025-01-27 0 0.770 0.630 0.810 - - 0 0 - 0.770 0.630 0.810 - - 0 - 0.00%
2025-01-24 0 0.770 0.650 0.790 - - 0 0 - 0.770 0.650 0.790 - - 0 - 0.00%
2025-01-23 0 0.770 0.630 0.790 - - 0 0 - 0.770 0.630 0.790 - - 0 - 0.00%
2025-01-22 0 0.770 0.680 0.790 - - 0 0 - 0.770 0.680 0.790 - - 0 - 0.00%
2025-01-21 0 0.770 0.680 0.780 - - 0 0 - 0.770 0.680 0.780 - - 0 - 2.67%
2025-01-20 0 0.750 0.730 0.780 0.730 0.730 12,000 8,760 0.7300 0.750 0.730 0.780 0.730 0.730 12,000 0.7300 4.17%
2025-01-17 0 0.720 0.700 0.720 0.720 0.740 22,000 15,900 0.7227 0.720 0.700 0.720 0.720 0.740 22,000 0.7227 -18.18%
2025-01-16 0 0.880 0.730 0.880 0.880 0.880 2,000 1,760 0.8800 0.880 0.730 0.880 0.880 0.880 2,000 0.8800 11.39%
2025-01-15 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - -1.25%
2025-01-14 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2025-01-13 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - -1.23%
2025-01-10 0 0.810 0.740 0.810 - - 0 0 - 0.810 0.740 0.810 - - 0 - -1.22%
2025-01-09 0 0.820 0.720 0.820 0.700 0.820 36,000 26,120 0.7256 0.820 0.720 0.820 0.700 0.820 36,000 0.7256 -2.38%
2025-01-08 0 0.840 0.680 0.840 - - 0 0 - 0.840 0.680 0.840 - - 0 - -1.18%
2025-01-07 0 0.850 0.650 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.650 0.850 0.850 0.850 2,000 0.8500 11.84%
2025-01-06 0 0.760 0.650 0.760 0.760 0.760 4,000 3,040 0.7600 0.760 0.650 0.760 0.760 0.760 4,000 0.7600 -3.80%
2025-01-03 0 0.790 - 0.900 - - 0 0 - 0.790 - 0.900 - - 0 - 0.00%
2025-01-02 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - -4.82%
2024-12-31 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - -1.19%
2024-12-30 0 0.840 0.660 0.900 - - 0 0 - 0.840 0.660 0.900 - - 0 - 0.00%
2024-12-27 0 0.840 0.660 0.840 - - 0 0 - 0.840 0.660 0.840 - - 0 - -1.18%
2024-12-24 0 0.850 0.710 0.900 - - 0 0 - 0.850 0.710 0.900 - - 0 - 0.00%
2024-12-23 0 0.850 0.710 0.850 - - 0 0 - 0.850 0.710 0.850 - - 0 - 0.00%
2024-12-20 0 0.850 0.760 0.840 - - 0 0 - 0.850 0.760 0.840 - - 0 - -3.41%
2024-12-19 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - -1.12%
2024-12-18 0 0.890 0.760 0.890 0.750 0.890 15,296 12,067 0.7889 0.890 0.760 0.890 0.750 0.890 15,296 0.7889 5.95%
2024-12-17 0 0.840 0.660 0.900 - - 46 31 0.6739 0.840 0.660 0.900 - - 46 0.6739 0.00%
2024-12-16 0 0.840 0.650 0.840 - - 0 0 - 0.840 0.650 0.840 - - 0 - 0.00%
2024-12-13 0 0.840 0.680 0.840 - - 0 0 - 0.840 0.680 0.840 - - 0 - 0.00%
2024-12-12 0 0.840 0.700 0.840 - - 0 0 - 0.840 0.700 0.840 - - 0 - 0.00%
2024-12-11 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - -1.18%
2024-12-10 0 0.850 0.720 0.850 - - 0 0 - 0.850 0.720 0.850 - - 0 - 0.00%
2024-12-09 0 0.850 0.700 0.870 0.700 0.850 34,000 24,300 0.7147 0.850 0.700 0.870 0.700 0.850 34,000 0.7147 6.25%
2024-12-06 0 0.800 0.700 0.840 0.720 0.800 42,000 30,400 0.7238 0.800 0.700 0.840 0.720 0.800 42,000 0.7238 0.00%
2024-12-05 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - -5.88%
2024-12-04 0 0.850 0.690 1.000 0.620 0.850 42,000 28,080 0.6686 0.850 0.690 1.000 0.620 0.850 42,000 0.6686 21.43%
2024-12-03 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2024-12-02 0 0.700 0.650 0.710 - - 0 0 - 0.700 0.650 0.710 - - 0 - 0.00%
2024-11-29 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2024-11-28 0 0.700 0.700 0.730 0.600 0.700 42,000 27,780 0.6614 0.700 0.700 0.730 0.600 0.700 42,000 0.6614 -6.67%
2024-11-27 0 0.750 0.740 0.750 0.650 0.750 28,770 20,203 0.7022 0.750 0.740 0.750 0.650 0.750 28,770 0.7022 -7.41%
2024-11-26 0 0.810 0.730 0.820 - - 0 0 - 0.810 0.730 0.820 - - 0 - 6.58%
2024-11-25 0 0.760 0.750 0.800 0.690 0.780 26,000 19,060 0.7331 0.760 0.750 0.800 0.690 0.780 26,000 0.7331 -14.61%
2024-11-22 0 0.890 0.730 0.900 0.890 0.890 20,000 17,800 0.8900 0.890 0.730 0.900 0.890 0.890 20,000 0.8900 1.14%
2024-11-21 0 0.880 0.750 0.880 - - 0 0 - 0.880 0.750 0.880 - - 0 - 0.00%
2024-11-20 0 0.880 0.750 0.880 - - 0 0 - 0.880 0.750 0.880 - - 0 - -1.12%
2024-11-19 0 0.890 0.750 0.890 - - 0 0 - 0.890 0.750 0.890 - - 0 - 0.00%
2024-11-18 0 0.890 0.750 0.890 0.910 0.910 40,000 36,400 0.9100 0.890 0.750 0.890 0.910 0.910 40,000 0.9100 0.00%
2024-11-15 0 0.890 0.790 0.890 - - 0 0 - 0.890 0.790 0.890 - - 0 - -10.10%
2024-11-14 0 0.990 - 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 - 0.990 0.990 0.990 2,000 0.9900 13.79%
2024-11-13 0 0.870 0.740 0.900 - - 0 0 - 0.870 0.740 0.900 - - 0 - 0.00%
2024-11-12 0 0.870 0.770 0.880 - - 0 0 - 0.870 0.770 0.880 - - 0 - 0.00%
2024-11-11 0 0.870 0.750 0.870 - - 0 0 - 0.870 0.750 0.870 - - 0 - -1.14%
2024-11-08 0 0.880 0.750 0.880 - - 0 0 - 0.880 0.750 0.880 - - 0 - 0.00%
2024-11-07 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - 0.00%
2024-11-06 0 0.880 0.770 0.880 - - 0 0 - 0.880 0.770 0.880 - - 0 - -1.12%
2024-11-05 0 0.890 0.790 0.890 0.900 0.900 90,000 81,000 0.9000 0.890 0.790 0.890 0.900 0.900 90,000 0.9000 1.14%
2024-11-04 0 0.880 0.770 0.880 0.850 0.900 100,000 89,700 0.8970 0.880 0.770 0.880 0.850 0.900 100,000 0.8970 2.33%
2024-11-01 0 0.860 0.780 0.860 - - 0 0 - 0.860 0.780 0.860 - - 0 - -1.15%
2024-10-31 0 0.870 0.790 0.950 - - 0 0 - 0.870 0.790 0.950 - - 0 - 0.00%
2024-10-30 0 0.870 0.750 0.900 - - 0 0 - 0.870 0.750 0.900 - - 0 - 0.00%
2024-10-29 0 0.870 0.780 0.870 - - 0 0 - 0.870 0.780 0.870 - - 0 - -2.25%
2024-10-28 0 0.890 0.790 0.890 - - 0 0 - 0.890 0.790 0.890 - - 0 - -1.11%
2024-10-25 0 0.900 0.780 0.900 - - 0 0 - 0.900 0.780 0.900 - - 0 - -1.10%
2024-10-24 0 0.910 0.800 0.910 0.940 0.940 126,000 118,440 0.9400 0.910 0.800 0.910 0.940 0.940 126,000 0.9400 -3.19%
2024-10-23 0 0.940 0.780 0.940 0.930 0.970 28,000 26,240 0.9371 0.940 0.780 0.940 0.930 0.970 28,000 0.9371 3.30%
2024-10-22 0 0.910 0.770 0.910 0.770 0.930 22,000 19,460 0.8845 0.910 0.770 0.910 0.770 0.930 22,000 0.8845 2.25%
2024-10-21 0 0.890 0.770 0.890 0.750 0.900 73,200 58,540 0.7997 0.890 0.770 0.890 0.750 0.900 73,200 0.7997 11.25%
2024-10-18 0 0.800 0.750 0.800 0.750 0.800 80,000 60,460 0.7558 0.800 0.750 0.800 0.750 0.800 80,000 0.7558 0.00%
2024-10-17 0 0.800 0.750 0.800 0.750 0.800 72,000 54,180 0.7525 0.800 0.750 0.800 0.750 0.800 72,000 0.7525 -5.88%
2024-10-16 0 0.850 0.760 0.850 0.900 0.900 20,000 18,000 0.9000 0.850 0.760 0.850 0.900 0.900 20,000 0.9000 2.41%
2024-10-15 0 0.830 0.760 0.850 0.790 0.860 20,000 16,760 0.8380 0.830 0.760 0.850 0.790 0.860 20,000 0.8380 -17.00%
2024-10-14 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - -9.09%
2024-10-10 0 1.100 0.870 1.100 - - 0 0 - 1.100 0.870 1.100 - - 0 - 0.00%
2024-10-09 0 1.100 0.900 1.300 - - 0 0 - 1.100 0.900 1.300 - - 0 - 0.00%
2024-10-08 0 1.100 0.920 1.100 - - 0 0 - 1.100 0.920 1.100 - - 0 - 0.00%
2024-10-07 0 1.100 0.940 1.100 1.020 1.100 152,000 158,880 1.0453 1.100 0.940 1.100 1.020 1.100 152,000 1.0453 10.00%
2024-10-04 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - -0.99%
2024-10-03 0 1.010 0.910 1.020 - - 0 0 - 1.010 0.910 1.020 - - 0 - 0.00%
2024-10-02 0 1.010 1.000 1.090 0.960 1.160 87,424 95,592 1.0934 1.010 1.000 1.090 0.960 1.160 87,424 1.0934 -5.61%
2024-09-30 0 1.070 - 1.070 - - 0 0 - 1.070 - 1.070 - - 0 - -1.83%
2024-09-27 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2024-09-26 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2024-09-25 0 1.090 0.940 1.090 - - 400 336 0.8400 1.090 0.940 1.090 - - 400 0.8400 0.00%
2024-09-24 0 1.090 0.900 1.090 - - 0 0 - 1.090 0.900 1.090 - - 0 - 0.00%
2024-09-23 0 1.090 0.850 1.090 1.090 1.090 2,000 2,180 1.0900 1.090 0.850 1.090 1.090 1.090 2,000 1.0900 11.22%
2024-09-20 0 0.980 0.870 1.040 0.980 0.980 10,000 9,800 0.9800 0.980 0.870 1.040 0.980 0.980 10,000 0.9800 -1.01%
2024-09-19 0 0.990 0.900 1.000 0.940 0.940 3,600 3,256 0.9044 0.990 0.900 1.000 0.940 0.940 3,600 0.9044 -5.71%
2024-09-17 0 1.050 0.900 1.050 - - 0 0 - 1.050 0.900 1.050 - - 0 - -4.55%
2024-09-16 0 1.100 0.880 1.100 1.000 1.100 6,000 6,200 1.0333 1.100 0.880 1.100 1.000 1.100 6,000 1.0333 0.00%
2024-09-13 0 1.100 0.830 1.100 0.990 1.100 14,000 14,300 1.0214 1.100 0.830 1.100 0.990 1.100 14,000 1.0214 10.00%
2024-09-12 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - -4.76%
2024-09-11 0 1.050 0.840 1.050 0.830 1.100 24,000 20,840 0.8683 1.050 0.840 1.050 0.830 1.100 24,000 0.8683 -4.55%
2024-09-10 0 1.100 0.840 1.100 - - 1,200 984 0.8200 1.100 0.840 1.100 - - 1,200 0.8200 -2.65%
2024-09-09 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2024-06-28 0 1.130 1.000 1.160 0.760 1.130 2,134,800 2,119,308 0.9927 1.130 1.000 1.160 0.760 1.130 2,134,800 0.9927 34.52%
2024-06-27 0 0.840 0.830 0.840 0.610 0.860 2,049,600 1,442,360 0.7037 0.840 0.830 0.840 0.610 0.860 2,049,600 0.7037 25.37%
2024-06-26 0 0.670 0.660 0.670 0.640 0.730 972,000 655,700 0.6746 0.670 0.660 0.670 0.640 0.730 972,000 0.6746 -15.19%
2024-06-25 0 0.790 0.730 0.790 0.790 0.840 638,000 535,320 0.8391 0.790 0.730 0.790 0.790 0.840 638,000 0.8391 0.00%
2024-06-24 0 0.790 0.730 0.790 0.720 0.900 1,086,000 906,460 0.8347 0.790 0.730 0.790 0.720 0.900 1,086,000 0.8347 -21.00%
2024-06-21 0 1.000 0.820 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.820 1.000 1.000 1.000 2,000 1.0000 11.11%
2024-06-20 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - -2.17%
2024-06-19 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - -2.13%
2024-06-18 0 0.940 0.820 0.950 - - 0 0 - 0.940 0.820 0.950 - - 0 - 10.59%
2024-06-17 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - -1.16%
2024-06-14 0 0.860 0.810 0.860 0.820 0.860 18,000 14,960 0.8311 0.860 0.810 0.860 0.820 0.860 18,000 0.8311 -6.52%
2024-06-13 0 0.920 0.820 0.930 0.920 0.920 2,000 1,840 0.9200 0.920 0.820 0.930 0.920 0.920 2,000 0.9200 5.75%
2024-06-12 0 0.870 0.800 0.870 0.780 0.870 34,000 27,380 0.8053 0.870 0.800 0.870 0.780 0.870 34,000 0.8053 -4.40%
2024-06-11 0 0.910 0.810 0.910 0.750 0.910 24,000 20,100 0.8375 0.910 0.810 0.910 0.750 0.910 24,000 0.8375 -1.09%
2024-06-07 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - -2.13%
2024-06-06 0 0.940 0.720 0.950 0.720 0.900 6,000 4,780 0.7967 0.940 0.720 0.950 0.720 0.900 6,000 0.7967 13.25%
2024-06-05 0 0.830 0.780 0.830 0.750 0.850 28,000 23,400 0.8357 0.830 0.780 0.830 0.750 0.850 28,000 0.8357 -4.60%
2024-06-04 0 0.870 0.800 0.870 0.800 0.870 34,156 27,655 0.8097 0.870 0.800 0.870 0.800 0.870 34,156 0.8097 -1.14%
2024-06-03 0 0.880 0.750 0.900 - - 0 0 - 0.880 0.750 0.900 - - 0 - 0.00%
2024-05-31 0 0.880 0.750 0.880 - - 0 0 - 0.880 0.750 0.880 - - 0 - -1.12%
2024-05-30 0 0.890 0.750 0.890 - - 638 452 0.7085 0.890 0.750 0.890 - - 638 0.7085 0.00%
2024-05-29 0 0.890 0.750 0.890 - - 0 0 - 0.890 0.750 0.890 - - 0 - 0.00%
2024-05-28 0 0.890 0.750 0.890 - - 0 0 - 0.890 0.750 0.890 - - 0 - 0.00%
2024-05-27 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - -4.30%
2024-05-24 0 0.930 0.790 0.930 - - 0 0 - 0.930 0.790 0.930 - - 0 - 0.00%
2024-05-23 0 0.930 0.800 0.930 - - 0 0 - 0.930 0.800 0.930 - - 0 - -4.12%
2024-05-22 0 0.970 0.750 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.750 0.970 0.970 0.970 2,000 0.9700 11.49%
2024-05-21 0 0.870 0.770 0.870 - - 0 0 - 0.870 0.770 0.870 - - 0 - -3.33%
2024-05-20 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2024-05-17 0 0.900 0.850 0.900 0.620 0.930 253,527 205,918 0.8122 0.900 0.850 0.900 0.620 0.930 253,527 0.8122 -2.17%
2024-05-16 0 0.920 0.820 0.930 - - 0 0 - 0.920 0.820 0.930 - - 0 - 2.22%
2024-05-14 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - -3.23%
2024-05-13 0 0.930 0.780 0.940 - - 0 0 - 0.930 0.780 0.940 - - 0 - 4.49%
2024-05-10 0 0.890 0.800 0.900 0.760 0.890 54,000 44,860 0.8307 0.890 0.800 0.900 0.760 0.890 54,000 0.8307 -5.32%
2024-05-09 0 0.940 0.810 0.950 0.940 0.940 2,000 1,880 0.9400 0.940 0.810 0.950 0.940 0.940 2,000 0.9400 5.62%
2024-05-08 0 0.890 0.790 0.900 0.830 0.890 8,000 6,820 0.8525 0.890 0.790 0.900 0.830 0.890 8,000 0.8525 -8.25%
2024-05-07 0 0.970 0.860 0.980 0.850 1.030 12,000 11,400 0.9500 0.970 0.860 0.980 0.850 1.030 12,000 0.9500 2.11%
2024-05-06 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - -2.06%
2024-05-03 0 0.970 0.850 0.980 - - 0 0 - 0.970 0.850 0.980 - - 0 - 0.00%
2024-05-02 0 0.970 0.850 0.980 0.970 0.970 2,000 1,940 0.9700 0.970 0.850 0.980 0.970 0.970 2,000 0.9700 3.19%
2024-04-30 0 0.940 0.800 0.940 0.940 0.940 2,000 1,880 0.9400 0.940 0.800 0.940 0.940 0.940 2,000 0.9400 5.62%
2024-04-29 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - -1.11%
2024-04-26 0 0.900 0.790 0.900 - - 0 0 - 0.900 0.790 0.900 - - 0 - 0.00%
2024-04-25 0 0.900 0.750 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.750 0.900 0.900 0.900 2,000 0.9000 3.45%
2024-04-24 0 0.870 0.770 0.870 0.870 0.870 2,000 1,740 0.8700 0.870 0.770 0.870 0.870 0.870 2,000 0.8700 0.00%
2024-04-23 0 0.870 0.830 0.870 0.710 0.870 30,000 23,260 0.7753 0.870 0.830 0.870 0.710 0.870 30,000 0.7753 -2.25%
2024-04-22 0 0.890 0.770 0.900 - - 0 0 - 0.890 0.770 0.900 - - 0 - -1.11%
2024-04-19 0 0.900 0.770 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.770 0.900 0.900 0.900 2,000 0.9000 4.65%
2024-04-18 0 0.860 0.790 0.900 - - 0 0 - 0.860 0.790 0.900 - - 0 - -3.37%
2024-04-17 0 0.890 0.790 0.890 0.890 0.930 4,000 3,640 0.9100 0.890 0.790 0.890 0.890 0.930 4,000 0.9100 1.14%
2024-04-16 0 0.880 0.810 0.880 0.880 0.970 4,000 3,700 0.9250 0.880 0.810 0.880 0.880 0.970 4,000 0.9250 3.53%
2024-04-15 0 0.850 0.810 0.880 0.850 0.850 8,000 6,800 0.8500 0.850 0.810 0.880 0.850 0.850 8,000 0.8500 2.41%
2024-04-12 0 0.830 0.790 0.830 0.820 0.860 98,000 84,140 0.8586 0.830 0.790 0.830 0.820 0.860 98,000 0.8586 0.00%
2024-04-11 0 0.830 0.740 0.830 - - 0 0 - 0.830 0.740 0.830 - - 0 - 0.00%
2024-04-10 0 0.830 0.770 0.830 0.830 0.840 4,000 3,340 0.8350 0.830 0.770 0.830 0.830 0.840 4,000 0.8350 2.47%
2024-04-09 0 0.810 0.760 0.830 0.740 0.870 18,000 14,480 0.8044 0.810 0.760 0.830 0.740 0.870 18,000 0.8044 -10.99%
2024-04-08 0 0.910 0.870 0.950 - - 0 0 - 0.910 0.870 0.950 - - 0 - 0.00%
2024-04-05 0 0.910 0.870 0.910 - - 0 0 - 0.910 0.870 0.910 - - 0 - 0.00%
2024-04-03 0 0.910 0.870 0.920 0.860 0.960 42,000 38,860 0.9252 0.910 0.870 0.920 0.860 0.960 42,000 0.9252 0.00%
2024-04-02 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - -1.09%
2024-03-28 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - 0.00%
2024-03-27 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - 0.00%
2024-03-26 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - 0.00%
2024-03-25 0 0.920 0.830 0.920 - - 0 0 - 0.920 0.830 0.920 - - 0 - 0.00%
2024-03-22 0 0.920 0.830 0.920 - - 400 324 0.8100 0.920 0.830 0.920 - - 400 0.8100 0.00%
2024-03-21 0 0.920 0.830 0.930 0.920 0.920 2,000 1,840 0.9200 0.920 0.830 0.930 0.920 0.920 2,000 0.9200 2.22%
2024-03-20 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2024-03-19 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - -3.23%
2024-03-18 0 0.930 0.850 0.930 0.850 0.930 8,000 7,140 0.8925 0.930 0.850 0.930 0.850 0.930 8,000 0.8925 -5.10%
2024-03-15 0 0.980 0.880 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.880 0.980 0.980 0.980 2,000 0.9800 4.26%
2024-03-14 0 0.940 0.880 0.950 0.880 0.920 11,326 10,087 0.8906 0.940 0.880 0.950 0.880 0.920 11,326 0.8906 -1.05%
2024-03-13 0 0.950 0.880 0.960 - - 0 0 - 0.950 0.880 0.960 - - 0 - 0.00%
2024-03-12 0 0.950 0.870 0.960 0.880 0.950 14,000 12,640 0.9029 0.950 0.870 0.960 0.880 0.950 14,000 0.9029 -2.06%
2024-03-11 0 0.970 0.890 0.980 0.980 0.980 24,000 23,520 0.9800 0.970 0.890 0.980 0.980 0.980 24,000 0.9800 2.11%
2024-03-08 0 0.950 0.880 0.950 0.950 0.980 56,000 53,480 0.9550 0.950 0.880 0.950 0.950 0.980 56,000 0.9550 3.26%
2024-03-07 0 0.920 0.820 0.960 - - 0 0 - 0.920 0.820 0.960 - - 0 - 0.00%
2024-03-06 0 0.920 0.800 0.930 - - 0 0 - 0.920 0.800 0.930 - - 0 - 0.00%
2024-03-05 0 0.920 0.820 0.920 0.850 0.920 16,000 13,900 0.8688 0.920 0.820 0.920 0.850 0.920 16,000 0.8688 8.24%
2024-03-04 0 0.850 0.850 0.870 0.850 0.910 26,000 23,000 0.8846 0.850 0.850 0.870 0.850 0.910 26,000 0.8846 -13.27%
2024-03-01 0 0.980 0.870 0.980 0.880 0.980 16,000 14,520 0.9075 0.980 0.870 0.980 0.880 0.980 16,000 0.9075 5.38%
2024-02-29 0 0.930 0.820 0.940 0.860 0.930 16,000 14,660 0.9163 0.930 0.820 0.940 0.860 0.930 16,000 0.9163 -5.10%
2024-02-28 0 0.980 0.940 1.010 0.980 1.000 18,000 17,700 0.9833 0.980 0.940 1.010 0.980 1.000 18,000 0.9833 2.08%
2024-02-27 0 0.960 0.960 0.990 0.960 1.020 66,000 65,500 0.9924 0.960 0.960 0.990 0.960 1.020 66,000 0.9924 -11.11%
2024-02-26 0 1.080 1.040 1.090 1.000 1.130 44,000 45,320 1.0300 1.080 1.040 1.090 1.000 1.130 44,000 1.0300 -2.70%
2024-02-23 0 1.110 1.020 1.120 1.000 1.110 62,000 64,020 1.0326 1.110 1.020 1.120 1.000 1.110 62,000 1.0326 -0.89%
2024-02-22 0 1.120 1.000 1.120 0.990 1.120 14,000 14,780 1.0557 1.120 1.000 1.120 0.990 1.120 14,000 1.0557 6.67%
2024-02-21 0 1.050 0.960 1.060 0.970 1.170 82,241 91,156 1.1084 1.050 0.960 1.060 0.970 1.170 82,241 1.1084 -2.78%
2024-02-20 0 1.080 1.000 1.080 - - 1,200 1,236 1.0300 1.080 1.000 1.080 - - 1,200 1.0300 0.00%
2024-02-19 0 1.080 1.030 1.080 1.080 1.080 28,000 30,240 1.0800 1.080 1.030 1.080 1.080 1.080 28,000 1.0800 -9.24%
2024-02-16 0 1.190 1.080 1.200 1.050 1.190 30,701 33,322 1.0854 1.190 1.080 1.200 1.050 1.190 30,701 1.0854 -4.80%
2024-02-15 0 1.250 1.000 1.250 - - 0 0 - 1.250 1.000 1.250 - - 0 - -0.79%
2024-02-14 0 1.260 - 1.380 - - 0 0 - 1.260 - 1.380 - - 0 - 0.00%
2024-02-09 0 1.260 1.000 1.380 - - 0 0 - 1.260 1.000 1.380 - - 0 - 0.00%
2024-02-08 0 1.260 1.100 1.260 1.300 1.300 10,000 13,000 1.3000 1.260 1.100 1.260 1.300 1.300 10,000 1.3000 5.88%
2024-02-07 0 1.190 1.030 1.190 1.290 1.290 2,712 3,498 1.2898 1.190 1.030 1.190 1.290 1.290 2,712 1.2898 -0.83%
2024-02-06 0 1.200 1.030 1.200 1.300 1.300 2,000 2,600 1.3000 1.200 1.030 1.200 1.300 1.300 2,000 1.3000 0.00%
2024-02-05 0 1.200 1.080 1.200 - - 0 0 - 1.200 1.080 1.200 - - 0 - -6.98%
2024-02-02 0 1.290 1.000 1.300 - - 0 0 - 1.290 1.000 1.300 - - 0 - 0.00%
2024-02-01 0 1.290 0.990 1.290 1.290 1.290 2,000 2,580 1.2900 1.290 0.990 1.290 1.290 1.290 2,000 1.2900 8.40%
2024-01-31 0 1.190 1.010 1.200 - - 0 0 - 1.190 1.010 1.200 - - 0 - 7.21%
2024-01-30 0 1.110 1.050 1.120 1.000 1.120 30,000 31,480 1.0493 1.110 1.050 1.120 1.000 1.120 30,000 1.0493 -11.20%
2024-01-29 0 1.250 1.010 1.250 1.250 1.250 200,000 250,000 1.2500 1.250 1.010 1.250 1.250 1.250 200,000 1.2500 5.93%
2024-01-26 0 1.180 1.000 1.190 1.050 1.180 16,000 17,860 1.1163 1.180 1.000 1.190 1.050 1.180 16,000 1.1163 18.00%
2024-01-25 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - -9.09%
2024-01-24 0 1.100 0.940 1.100 0.900 1.100 68,000 63,760 0.9376 1.100 0.940 1.100 0.900 1.100 68,000 0.9376 13.40%
2024-01-23 0 0.970 0.860 0.970 0.970 0.970 2,000 1,940 0.9700 0.970 0.860 0.970 0.970 0.970 2,000 0.9700 4.30%
2024-01-22 0 0.930 0.850 0.930 0.860 0.930 8,000 7,180 0.8975 0.930 0.850 0.930 0.860 0.930 8,000 0.8975 0.00%
2024-01-19 0 0.930 0.900 0.930 0.850 0.950 126,000 112,840 0.8956 0.930 0.900 0.930 0.850 0.950 126,000 0.8956 -5.10%
2024-01-18 0 0.980 0.910 0.980 - - 0 0 - 0.980 0.910 0.980 - - 0 - 0.00%
2024-01-17 0 0.980 0.970 0.980 0.890 1.070 56,000 53,380 0.9532 0.980 0.970 0.980 0.890 1.070 56,000 0.9532 -23.44%
2024-01-16 0 1.280 1.080 1.280 - - 0 0 - 1.280 1.080 1.280 - - 0 - -7.25%
2024-01-15 0 1.380 1.060 1.390 1.380 1.380 2,000 2,760 1.3800 1.380 1.060 1.390 1.380 1.380 2,000 1.3800 6.98%
2024-01-12 0 1.290 1.080 1.290 1.290 1.290 2,000 2,580 1.2900 1.290 1.080 1.290 1.290 1.290 2,000 1.2900 8.40%
2024-01-11 0 1.190 1.060 - - - 0 0 - 1.190 1.060 - - - 0 - 0.00%
2024-01-10 0 1.190 1.050 - - - 0 0 - 1.190 1.050 - - - 0 - 0.00%
2024-01-09 0 1.190 1.040 - 1.100 1.190 14,000 15,680 1.1200 1.190 1.040 - 1.100 1.190 14,000 1.1200 8.18%
2024-01-08 0 1.100 1.000 1.120 1.000 1.120 24,000 24,440 1.0183 1.100 1.000 1.120 1.000 1.120 24,000 1.0183 1.85%
2024-01-05 0 1.080 1.000 1.080 1.080 1.080 2,000 2,160 1.0800 1.080 1.000 1.080 1.080 1.080 2,000 1.0800 -1.82%
2024-01-04 0 1.100 1.080 1.100 1.100 1.100 10,000 11,000 1.1000 1.100 1.080 1.100 1.100 1.100 10,000 1.1000 -7.56%
2024-01-03 0 1.190 1.100 1.200 - - 0 0 - 1.190 1.100 1.200 - - 0 - 0.00%
2024-01-02 0 1.190 1.090 1.200 - - 0 0 - 1.190 1.090 1.200 - - 0 - 0.00%
2023-12-29 0 1.190 1.080 1.200 1.090 1.190 4,000 4,560 1.1400 1.190 1.080 1.200 1.090 1.190 4,000 1.1400 0.00%
2023-12-28 0 1.190 1.070 1.200 - - 0 0 - 1.190 1.070 1.200 - - 0 - 0.00%
2023-12-27 0 1.190 1.060 1.200 - - 0 0 - 1.190 1.060 1.200 - - 0 - 0.00%
2023-12-22 0 1.190 1.070 1.200 - - 0 0 - 1.190 1.070 1.200 - - 0 - 0.00%
2023-12-21 0 1.190 1.060 1.200 - - 0 0 - 1.190 1.060 1.200 - - 0 - 0.00%
2023-12-20 0 1.190 1.050 - 1.190 1.190 2,000 2,380 1.1900 1.190 1.050 - 1.190 1.190 2,000 1.1900 8.18%
2023-12-19 0 1.100 1.050 1.100 1.190 1.190 12,000 14,280 1.1900 1.100 1.050 1.100 1.190 1.190 12,000 1.1900 -4.35%
2023-12-18 0 1.150 1.020 1.190 1.080 1.150 14,000 15,520 1.1086 1.150 1.020 1.190 1.080 1.150 14,000 1.1086 9.52%
2023-12-15 0 1.050 1.030 1.100 1.040 1.080 10,000 10,580 1.0580 1.050 1.030 1.100 1.040 1.080 10,000 1.0580 0.96%
2023-12-14 0 1.040 1.000 1.040 1.000 1.040 32,000 32,420 1.0131 1.040 1.000 1.040 1.000 1.040 32,000 1.0131 0.00%
2023-12-13 0 1.040 1.000 1.050 1.050 1.050 32,000 33,600 1.0500 1.040 1.000 1.050 1.050 1.050 32,000 1.0500 0.00%
2023-12-12 0 1.040 1.010 1.040 - - 0 0 - 1.040 1.010 1.040 - - 0 - 0.00%
2023-12-11 0 1.040 1.020 1.090 1.080 1.080 2,000 2,160 1.0800 1.040 1.020 1.090 1.080 1.080 2,000 1.0800 4.00%
2023-12-08 0 1.000 1.000 1.090 1.000 1.000 2,000 2,000 1.0000 1.000 1.000 1.090 1.000 1.000 2,000 1.0000 -2.91%
2023-12-07 0 1.030 1.020 1.030 1.030 1.080 22,000 22,860 1.0391 1.030 1.020 1.030 1.030 1.080 22,000 1.0391 -12.71%
2023-12-06 0 1.180 1.050 1.190 - - 0 0 - 1.180 1.050 1.190 - - 0 - 0.00%
2023-12-05 0 1.180 1.050 1.180 - - 0 0 - 1.180 1.050 1.180 - - 0 - 0.00%
2023-12-04 0 1.180 1.070 - 1.070 1.180 13,600 15,352 1.1288 1.180 1.070 - 1.070 1.180 13,600 1.1288 3.51%
2023-12-01 0 1.140 1.040 1.190 - - 0 0 - 1.140 1.040 1.190 - - 0 - 0.00%
2023-11-30 0 1.140 1.020 1.100 1.030 1.190 56,000 65,420 1.1682 1.140 1.020 1.100 1.030 1.190 56,000 1.1682 -4.20%
2023-11-29 0 1.190 1.030 1.200 - - 0 0 - 1.190 1.030 1.200 - - 0 - 0.00%
2023-11-28 0 1.190 1.030 1.200 - - 0 0 - 1.190 1.030 1.200 - - 0 - 0.00%
2023-11-27 0 1.190 1.060 1.200 1.150 1.190 4,000 4,680 1.1700 1.190 1.060 1.200 1.150 1.190 4,000 1.1700 -0.83%
2023-11-24 0 1.200 1.030 1.210 - - 0 0 - 1.200 1.030 1.210 - - 0 - 0.00%
2023-11-23 0 1.200 1.070 1.220 1.180 1.200 14,000 16,680 1.1914 1.200 1.070 1.220 1.180 1.200 14,000 1.1914 0.00%
2023-11-22 0 1.200 1.030 - - - 0 0 - 1.200 1.030 - - - 0 - 0.00%
2023-11-21 0 1.200 1.030 1.220 - - 0 0 - 1.200 1.030 1.220 - - 0 - 0.00%
2023-11-20 0 1.200 1.030 1.220 - - 0 0 - 1.200 1.030 1.220 - - 0 - 0.00%
2023-11-17 0 1.200 1.030 1.200 - - 0 0 - 1.200 1.030 1.200 - - 0 - 0.00%
2023-11-16 0 1.200 1.020 - 1.200 1.200 2,000 2,400 1.2000 1.200 1.020 - 1.200 1.200 2,000 1.2000 2.56%
2023-11-15 0 1.170 1.100 1.200 1.020 1.190 28,000 29,840 1.0657 1.170 1.100 1.200 1.020 1.190 28,000 1.0657 -1.68%
2023-11-14 0 1.190 1.020 1.190 - - 0 0 - 1.190 1.020 1.190 - - 0 - 0.00%
2023-11-13 0 1.190 1.030 1.190 - - 0 0 - 1.190 1.030 1.190 - - 0 - -0.83%
2023-11-10 0 1.200 1.000 - - - 0 0 - 1.200 1.000 - - - 0 - 10.09%
2023-11-09 0 1.090 0.970 1.100 1.000 1.100 26,000 26,680 1.0262 1.090 0.970 1.100 1.000 1.100 26,000 1.0262 9.00%
2023-11-08 0 1.000 0.960 1.000 0.970 1.000 10,641 10,337 0.9714 1.000 0.960 1.000 0.970 1.000 10,641 0.9714 0.00%
2023-11-07 0 1.000 0.980 1.010 1.000 1.010 4,000 4,020 1.0050 1.000 0.980 1.010 1.000 1.010 4,000 1.0050 -3.85%
2023-11-06 0 1.040 0.990 1.080 1.000 1.100 36,000 36,940 1.0261 1.040 0.990 1.080 1.000 1.100 36,000 1.0261 -7.14%
2023-11-03 0 1.120 1.050 1.120 1.050 1.130 8,000 8,660 1.0825 1.120 1.050 1.120 1.050 1.130 8,000 1.0825 5.66%
2023-11-02 0 1.060 1.050 1.060 1.000 1.100 154,000 159,420 1.0352 1.060 1.050 1.060 1.000 1.100 154,000 1.0352 -10.17%
2023-11-01 0 1.180 1.100 1.190 1.110 1.180 6,000 6,800 1.1333 1.180 1.100 1.190 1.110 1.180 6,000 1.1333 -0.84%
2023-10-31 0 1.190 1.100 1.190 - - 0 0 - 1.190 1.100 1.190 - - 0 - -1.65%
2023-10-30 0 1.210 1.120 1.210 1.100 1.210 22,000 25,120 1.1418 1.210 1.120 1.210 1.100 1.210 22,000 1.1418 -0.82%
2023-10-27 0 1.220 1.070 1.230 1.000 1.220 40,000 43,840 1.0960 1.220 1.070 1.230 1.000 1.220 40,000 1.0960 -0.81%
2023-10-26 0 1.230 1.110 - - - 0 0 - 1.230 1.110 - - - 0 - 0.00%
2023-10-25 0 1.230 1.110 1.230 1.230 1.230 4,000 4,920 1.2300 1.230 1.110 1.230 1.230 1.230 4,000 1.2300 3.36%
2023-10-24 0 1.190 1.090 1.200 1.100 1.190 4,000 4,580 1.1450 1.190 1.090 1.200 1.100 1.190 4,000 1.1450 -0.83%
2023-10-20 0 1.200 1.100 1.200 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2023-10-19 0 1.200 1.090 1.260 1.200 1.220 4,000 4,840 1.2100 1.200 1.090 1.260 1.200 1.220 4,000 1.2100 0.00%
2023-10-18 0 1.200 1.090 - 1.190 1.240 4,000 4,860 1.2150 1.200 1.090 - 1.190 1.240 4,000 1.2150 2.56%
2023-10-17 0 1.170 1.110 1.170 1.070 1.170 10,000 11,100 1.1100 1.170 1.110 1.170 1.070 1.170 10,000 1.1100 -4.10%
2023-10-16 0 1.220 1.070 1.230 - - 0 0 - 1.220 1.070 1.230 - - 0 - 1.67%
2023-10-13 0 1.200 1.100 1.210 - - 0 0 - 1.200 1.100 1.210 - - 0 - 0.00%
2023-10-12 0 1.200 1.070 1.210 - - 0 0 - 1.200 1.070 1.210 - - 0 - 0.00%
2023-10-11 0 1.200 1.070 1.210 - - 0 0 - 1.200 1.070 1.210 - - 0 - 0.00%
2023-10-10 0 1.200 1.070 1.210 - - 0 0 - 1.200 1.070 1.210 - - 0 - 0.00%
2023-10-09 0 1.200 1.070 1.210 - - 0 0 - 1.200 1.070 1.210 - - 0 - 0.00%
2023-10-06 0 1.200 1.070 1.210 - - 0 0 - 1.200 1.070 1.210 - - 0 - 0.00%
2023-10-05 0 1.200 1.070 1.220 - - 0 0 - 1.200 1.070 1.220 - - 0 - 0.84%
2023-10-04 0 1.190 1.070 1.190 - - 0 0 - 1.190 1.070 1.190 - - 0 - -1.65%
2023-10-03 0 1.210 1.050 1.210 1.180 1.220 4,000 4,800 1.2000 1.210 1.050 1.210 1.180 1.220 4,000 1.2000 11.01%
2023-09-29 0 1.090 1.090 1.140 1.050 1.230 43,600 48,660 1.1161 1.090 1.090 1.140 1.050 1.230 43,600 1.1161 -21.58%
2023-09-28 0 1.390 1.200 - 1.300 1.330 4,000 5,260 1.3150 1.390 1.200 - 1.300 1.330 4,000 1.3150 9.45%
2023-09-27 0 1.270 1.170 1.280 1.200 1.260 8,000 9,720 1.2150 1.270 1.170 1.280 1.200 1.260 8,000 1.2150 -0.78%
2023-09-26 0 1.280 1.200 1.300 - - 0 0 - 1.280 1.200 1.300 - - 0 - 0.00%
2023-09-25 0 1.280 1.200 1.280 - - 0 0 - 1.280 1.200 1.280 - - 0 - -1.54%
2023-09-22 0 1.300 1.170 1.300 - - 0 0 - 1.300 1.170 1.300 - - 0 - 0.00%
2023-09-21 0 1.300 1.170 1.310 1.300 1.300 2,000 2,600 1.3000 1.300 1.170 1.310 1.300 1.300 2,000 1.3000 7.44%
2023-09-20 0 1.210 1.170 1.220 - - 10,000 12,000 1.2000 1.210 1.170 1.220 - - 10,000 1.2000 0.00%
2023-09-19 0 1.210 1.170 1.210 1.210 1.210 2,000 2,420 1.2100 1.210 1.170 1.210 1.210 1.210 2,000 1.2100 -0.82%
2023-09-18 0 1.220 1.170 1.220 1.220 1.240 12,000 14,840 1.2367 1.220 1.170 1.220 1.220 1.240 12,000 1.2367 -6.87%
2023-09-15 0 1.310 1.230 1.310 - - 0 0 - 1.310 1.230 1.310 - - 0 - -0.76%
2023-09-14 0 1.320 1.230 1.320 1.320 1.320 2,000 2,640 1.3200 1.320 1.230 1.320 1.320 1.320 2,000 1.3200 0.00%
2023-09-13 0 1.320 1.280 1.310 1.290 1.440 80,000 112,140 1.4018 1.320 1.280 1.310 1.290 1.440 80,000 1.4018 -3.65%
2023-09-12 0 1.370 1.350 1.370 1.350 1.440 24,000 32,620 1.3592 1.370 1.350 1.370 1.350 1.440 24,000 1.3592 -6.16%
2023-09-11 0 1.460 1.310 - 1.250 1.460 24,000 32,680 1.3617 1.460 1.310 - 1.250 1.460 24,000 1.3617 5.80%
2023-09-07 0 1.380 1.350 - 1.340 1.420 28,000 38,580 1.3779 1.380 1.350 - 1.340 1.420 28,000 1.3779 4.55%
2023-09-06 0 1.320 1.310 1.390 1.310 1.380 45,944 60,927 1.3261 1.320 1.310 1.390 1.310 1.380 45,944 1.3261 -7.69%
2023-09-05 0 1.430 1.340 1.430 1.330 1.430 22,000 30,320 1.3782 1.430 1.340 1.430 1.330 1.430 22,000 1.3782 -2.05%
2023-09-04 0 1.460 1.400 1.480 1.370 1.460 18,000 25,400 1.4111 1.460 1.400 1.480 1.370 1.460 18,000 1.4111 -2.01%
2023-08-31 0 1.490 1.360 1.490 1.350 1.490 26,800 37,732 1.4079 1.490 1.360 1.490 1.350 1.490 26,800 1.4079 -1.32%
2023-08-30 0 1.510 1.380 1.510 - - 0 0 - 1.510 1.380 1.510 - - 0 - 0.00%
2023-08-29 0 1.510 1.370 1.510 1.510 1.510 2,000 3,020 1.5100 1.510 1.370 1.510 1.510 1.510 2,000 1.5100 2.72%
2023-08-28 0 1.470 1.350 1.480 1.350 1.540 24,000 34,320 1.4300 1.470 1.350 1.480 1.350 1.540 24,000 1.4300 -1.34%
2023-08-25 0 1.490 1.410 1.500 - - 0 0 - 1.490 1.410 1.500 - - 0 - 0.00%
2023-08-24 0 1.490 1.380 1.500 - - 0 0 - 1.490 1.380 1.500 - - 0 - 0.00%
2023-08-23 0 1.490 1.380 1.500 - - 0 0 - 1.490 1.380 1.500 - - 0 - 0.00%
2023-08-22 0 1.490 1.400 1.500 - - 0 0 - 1.490 1.400 1.500 - - 0 - 0.00%
2023-08-21 0 1.490 1.420 1.500 1.490 1.490 2,000 2,980 1.4900 1.490 1.420 1.500 1.490 1.490 2,000 1.4900 2.76%
2023-08-18 0 1.450 1.430 1.560 1.450 1.520 20,000 29,500 1.4750 1.450 1.430 1.560 1.450 1.520 20,000 1.4750 -6.45%
2023-08-17 0 1.550 1.470 1.550 1.480 1.550 18,000 27,080 1.5044 1.550 1.470 1.550 1.480 1.550 18,000 1.5044 -3.73%
2023-08-16 0 1.610 1.530 1.610 - - 0 0 - 1.610 1.530 1.610 - - 0 - 0.00%
2023-08-15 0 1.610 1.520 1.610 1.600 1.610 4,000 6,420 1.6050 1.610 1.520 1.610 1.600 1.610 4,000 1.6050 2.55%
2023-08-14 0 1.570 1.520 1.570 1.550 1.690 10,000 15,880 1.5880 1.570 1.520 1.570 1.550 1.690 10,000 1.5880 -4.27%
2023-08-11 0 1.640 1.550 1.640 1.530 1.650 26,000 40,900 1.5731 1.640 1.550 1.640 1.530 1.650 26,000 1.5731 0.61%
2023-08-10 0 1.630 1.550 1.620 1.630 1.630 6,000 9,780 1.6300 1.630 1.550 1.620 1.630 1.630 6,000 1.6300 3.16%
2023-08-09 0 1.580 1.570 1.580 - - 0 0 - 1.580 1.570 1.580 - - 0 - -5.39%
2023-08-08 0 1.670 1.540 1.670 1.630 1.670 4,000 6,600 1.6500 1.670 1.540 1.670 1.630 1.670 4,000 1.6500 5.70%
2023-08-07 0 1.580 1.560 1.580 1.570 1.630 60,000 95,300 1.5883 1.580 1.560 1.580 1.570 1.630 60,000 1.5883 -7.06%
2023-08-04 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - -3.95%
2023-08-03 0 1.770 1.600 1.780 1.700 1.700 2,000 3,400 1.7000 1.770 1.600 1.780 1.700 1.700 2,000 1.7000 4.12%
2023-08-02 0 1.700 1.620 1.690 - - 0 0 - 1.700 1.620 1.690 - - 0 - -5.03%
2023-08-01 0 1.790 1.620 1.710 1.750 1.790 4,312 7,572 1.7560 1.790 1.620 1.710 1.750 1.790 4,312 1.7560 5.29%
2023-07-31 0 1.700 1.600 1.690 - - 0 0 - 1.700 1.600 1.690 - - 0 - 0.00%
2023-07-28 0 1.700 1.600 1.700 1.640 1.720 5,416 8,971 1.6564 1.700 1.600 1.700 1.640 1.720 5,416 1.6564 -1.73%
2023-07-27 0 1.730 1.600 1.730 - - 0 0 - 1.730 1.600 1.730 - - 0 - 0.00%
2023-07-26 0 1.730 1.630 1.730 1.730 1.730 2,000 3,460 1.7300 1.730 1.630 1.730 1.730 1.730 2,000 1.7300 4.85%
2023-07-25 0 1.650 1.650 1.730 1.580 1.740 57,816 94,759 1.6390 1.650 1.650 1.730 1.580 1.740 57,816 1.6390 -5.71%
2023-07-24 0 1.750 1.600 1.750 1.800 1.800 2,000 3,600 1.8000 1.750 1.600 1.750 1.800 1.800 2,000 1.8000 0.00%
2023-07-21 0 1.750 1.600 1.750 1.810 1.810 6,000 10,860 1.8100 1.750 1.600 1.750 1.810 1.810 6,000 1.8100 1.16%
2023-07-20 0 1.730 1.600 1.730 - - 0 0 - 1.730 1.600 1.730 - - 0 - -1.14%
2023-07-19 0 1.750 1.600 1.750 - - 0 0 - 1.750 1.600 1.750 - - 0 - -1.13%
2023-07-18 0 1.770 1.600 1.770 1.790 1.790 10,000 17,900 1.7900 1.770 1.600 1.770 1.790 1.790 10,000 1.7900 1.14%
2023-07-14 0 1.750 1.600 1.750 - - 0 0 - 1.750 1.600 1.750 - - 0 - -0.57%
2023-07-13 0 1.760 1.600 1.760 - - 0 0 - 1.760 1.600 1.760 - - 0 - -1.12%
2023-07-12 0 1.780 1.630 1.780 1.820 1.820 6,000 10,920 1.8200 1.780 1.630 1.780 1.820 1.820 6,000 1.8200 0.56%
2023-07-11 0 1.770 1.620 1.780 1.700 1.770 6,000 10,340 1.7233 1.770 1.620 1.780 1.700 1.770 6,000 1.7233 0.57%
2023-07-10 0 1.760 1.600 1.760 - - 708 1,118 1.5791 1.760 1.600 1.760 - - 708 1.5791 -0.56%
2023-07-07 0 1.770 1.600 1.770 - - 0 0 - 1.770 1.600 1.770 - - 0 - -1.67%
2023-07-06 0 1.800 1.600 1.800 1.830 1.830 26,000 47,580 1.8300 1.800 1.600 1.800 1.830 1.830 26,000 1.8300 -0.55%
2023-07-05 0 1.810 1.600 1.810 1.810 1.850 4,000 7,320 1.8300 1.810 1.600 1.810 1.810 1.850 4,000 1.8300 2.84%
2023-07-04 0 1.760 1.630 1.760 - - 0 0 - 1.760 1.630 1.760 - - 0 - -1.12%
2023-07-03 0 1.780 1.620 1.780 - - 0 0 - 1.780 1.620 1.780 - - 0 - -1.11%
2023-06-30 0 1.800 1.610 1.800 1.800 1.850 4,000 7,300 1.8250 1.800 1.610 1.800 1.800 1.850 4,000 1.8250 2.86%
2023-06-29 0 1.750 1.620 1.750 - - 0 0 - 1.750 1.620 1.750 - - 0 - -1.13%
2023-06-28 0 1.770 1.630 1.770 - - 0 0 - 1.770 1.630 1.770 - - 0 - -1.12%
2023-06-27 0 1.790 1.620 1.790 - - 0 0 - 1.790 1.620 1.790 - - 0 - -0.56%
2023-06-26 0 1.800 1.630 1.800 - - 0 0 - 1.800 1.630 1.800 - - 0 - -1.64%
2023-06-23 0 1.830 1.640 1.830 1.800 1.850 8,000 14,500 1.8125 1.830 1.640 1.830 1.800 1.850 8,000 1.8125 5.17%
2023-06-21 0 1.740 1.620 1.770 1.600 1.740 18,034 30,113 1.6698 1.740 1.620 1.770 1.600 1.740 18,034 1.6698 6.10%
2023-06-20 0 1.640 1.620 1.690 1.500 1.680 68,000 105,900 1.5574 1.640 1.620 1.690 1.500 1.680 68,000 1.5574 -4.65%
2023-06-19 0 1.720 1.600 1.720 - - 0 0 - 1.720 1.600 1.720 - - 0 - 0.00%
2023-06-16 0 1.720 1.600 1.730 - - 0 0 - 1.720 1.600 1.730 - - 0 - 0.00%
2023-06-15 0 1.720 1.600 1.720 - - 0 0 - 1.720 1.600 1.720 - - 0 - 0.00%
2023-06-14 0 1.720 1.600 1.750 - - 0 0 - 1.720 1.600 1.750 - - 0 - 0.00%
2023-06-13 0 1.720 1.600 1.730 - - 0 0 - 1.720 1.600 1.730 - - 0 - 0.00%
2023-06-12 0 1.720 1.600 1.720 - - 0 0 - 1.720 1.600 1.720 - - 0 - 0.00%
2023-06-09 0 1.720 1.600 1.710 - - 0 0 - 1.720 1.600 1.710 - - 0 - 0.00%
2023-06-08 0 1.720 1.630 1.710 - - 0 0 - 1.720 1.630 1.710 - - 0 - 0.00%
2023-06-07 0 1.720 1.640 1.710 - - 0 0 - 1.720 1.640 1.710 - - 0 - 0.00%
2023-06-06 0 1.720 1.640 1.720 - - 0 0 - 1.720 1.640 1.720 - - 0 - 0.00%
2023-06-05 0 1.720 1.630 1.720 1.700 1.740 4,000 6,880 1.7200 1.720 1.630 1.720 1.700 1.740 4,000 1.7200 1.78%
2023-06-02 0 1.690 1.600 1.690 - - 0 0 - 1.690 1.600 1.690 - - 0 - -0.59%
2023-06-01 0 1.700 1.660 1.700 1.640 1.700 6,000 9,960 1.6600 1.700 1.660 1.700 1.640 1.700 6,000 1.6600 -2.30%
2023-05-31 0 1.740 1.620 1.750 1.720 1.770 4,000 6,980 1.7450 1.740 1.620 1.750 1.720 1.770 4,000 1.7450 2.96%
2023-05-30 0 1.690 1.630 1.690 1.640 1.790 28,000 46,340 1.6550 1.690 1.630 1.690 1.640 1.790 28,000 1.6550 -1.74%
2023-05-29 0 1.720 1.710 1.730 1.730 1.780 1,756,000 3,075,100 1.7512 1.720 1.710 1.730 1.730 1.780 1,756,000 1.7512 -4.44%
2023-05-25 0 1.800 1.760 1.800 1.680 2.000 1,695,600 3,061,176 1.8054 1.800 1.760 1.800 1.680 2.000 1,695,600 1.8054 1.12%
2023-05-24 0 1.780 1.640 1.780 1.640 1.780 1,256,000 2,139,800 1.7037 1.780 1.640 1.780 1.640 1.780 1,256,000 1.7037 -1.11%
2023-05-23 0 1.800 1.770 1.800 1.770 1.850 1,002,000 1,810,120 1.8065 1.800 1.770 1.800 1.770 1.850 1,002,000 1.8065 0.00%
2023-05-22 0 1.800 1.730 1.800 - - 0 0 - 1.800 1.730 1.800 - - 0 - -4.26%
2023-05-19 0 1.880 1.760 1.880 - - 0 0 - 1.880 1.760 1.880 - - 0 - 0.00%
2023-05-18 0 1.880 1.760 1.880 - - 0 0 - 1.880 1.760 1.880 - - 0 - 0.00%
2023-05-17 0 1.880 1.760 1.880 1.890 1.890 6,000 11,340 1.8900 1.880 1.760 1.880 1.890 1.890 6,000 1.8900 3.87%
2023-05-16 0 1.810 1.760 1.820 1.740 1.870 36,000 63,840 1.7733 1.810 1.760 1.820 1.740 1.870 36,000 1.7733 0.56%
2023-05-15 0 1.800 1.730 1.810 1.720 1.850 16,000 28,460 1.7788 1.800 1.730 1.810 1.720 1.850 16,000 1.7788 1.12%
2023-05-12 0 1.780 1.730 1.780 1.760 1.780 4,638 8,145 1.7561 1.780 1.730 1.780 1.760 1.780 4,638 1.7561 -4.30%
2023-05-11 0 1.860 1.700 1.870 - - 0 0 - 1.860 1.700 1.870 - - 0 - 0.00%
2023-05-10 0 1.860 1.700 1.880 - - 0 0 - 1.860 1.700 1.880 - - 0 - 0.00%
2023-05-09 0 1.860 1.700 1.870 - - 0 0 - 1.860 1.700 1.870 - - 0 - 0.00%
2023-05-08 0 1.860 1.720 1.860 1.730 1.860 24,000 43,000 1.7917 1.860 1.720 1.860 1.730 1.860 24,000 1.7917 -1.06%
2023-05-05 0 1.880 1.700 1.880 - - 0 0 - 1.880 1.700 1.880 - - 0 - 0.00%
2023-05-04 0 1.880 1.730 1.880 1.790 1.880 26,000 48,100 1.8500 1.880 1.730 1.880 1.790 1.880 26,000 1.8500 5.03%
2023-05-03 0 1.790 1.630 1.780 1.650 1.790 50,000 85,640 1.7128 1.790 1.630 1.780 1.650 1.790 50,000 1.7128 -4.28%
2023-05-02 0 1.870 1.660 1.880 1.870 1.870 16,000 29,920 1.8700 1.870 1.660 1.880 1.870 1.870 16,000 1.8700 0.54%
2023-04-28 0 1.860 1.710 1.860 1.720 1.880 75,000 134,560 1.7941 1.860 1.710 1.860 1.720 1.880 75,000 1.7941 2.20%
2023-04-27 0 1.820 1.720 1.820 1.720 1.820 4,400 7,756 1.7627 1.820 1.720 1.820 1.720 1.820 4,400 1.7627 0.55%
2023-04-26 0 1.810 1.660 1.820 1.660 1.820 7,540 12,997 1.7237 1.810 1.660 1.820 1.660 1.820 7,540 1.7237 0.56%
2023-04-25 0 1.800 1.680 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 1.680 1.800 1.800 1.800 2,000 1.8000 -1.64%
2023-04-24 0 1.830 1.750 1.830 1.770 1.830 58,000 104,800 1.8069 1.830 1.750 1.830 1.770 1.830 58,000 1.8069 4.57%
2023-04-21 0 1.750 1.520 1.800 1.700 1.880 50,000 90,280 1.8056 1.750 1.520 1.800 1.700 1.880 50,000 1.8056 -5.91%
2023-04-20 0 1.860 1.670 1.870 - - 0 0 - 1.860 1.670 1.870 - - 0 - 0.00%
2023-04-19 0 1.860 1.750 1.870 1.680 1.880 10,000 18,240 1.8240 1.860 1.750 1.870 1.680 1.880 10,000 1.8240 -1.06%
2023-04-18 0 1.880 1.690 1.880 - - 0 0 - 1.880 1.690 1.880 - - 0 - 0.00%
2023-04-17 0 1.880 1.700 1.870 1.790 1.880 41,200 76,352 1.8532 1.880 1.700 1.870 1.790 1.880 41,200 1.8532 0.53%
2023-04-14 0 1.870 1.720 1.870 1.810 1.900 70,000 129,200 1.8457 1.870 1.720 1.870 1.810 1.900 70,000 1.8457 2.75%
2023-04-13 0 1.820 1.630 1.830 1.800 1.870 66,000 119,940 1.8173 1.820 1.630 1.830 1.800 1.870 66,000 1.8173 -1.09%
2023-04-12 0 1.840 1.750 1.840 - - 0 0 - 1.840 1.750 1.840 - - 0 - -0.54%
2023-04-11 0 1.850 1.700 1.850 1.800 1.900 18,000 33,120 1.8400 1.850 1.700 1.850 1.800 1.900 18,000 1.8400 6.94%
2023-04-06 0 1.730 1.530 - 1.480 1.730 68,000 106,720 1.5694 1.730 1.530 - 1.480 1.730 68,000 1.5694 6.79%
2023-04-04 0 1.620 1.530 1.630 - - 0 0 - 1.620 1.530 1.630 - - 0 - 0.62%
2023-04-03 0 1.610 1.520 1.610 1.610 1.620 8,213 13,217 1.6093 1.610 1.520 1.610 1.610 1.620 8,213 1.6093 -0.62%
2023-03-31 0 1.620 1.510 1.620 1.520 1.620 16,000 24,920 1.5575 1.620 1.510 1.620 1.520 1.620 16,000 1.5575 -1.82%
2023-03-30 0 1.650 1.520 1.650 1.500 1.700 20,000 32,920 1.6460 1.650 1.520 1.650 1.500 1.700 20,000 1.6460 -1.20%
2023-03-29 0 1.670 1.550 1.670 - - 0 0 - 1.670 1.550 1.670 - - 0 - 0.00%
2023-03-28 0 1.670 1.500 1.670 - - 0 0 - 1.670 1.500 1.670 - - 0 - 0.00%
2023-03-27 0 1.670 1.500 1.670 - - 0 0 - 1.670 1.500 1.670 - - 0 - 0.00%
2023-03-24 0 1.670 1.500 1.670 - - 0 0 - 1.670 1.500 1.670 - - 0 - 0.00%
2023-03-23 0 1.670 1.540 1.670 1.530 1.690 10,000 16,040 1.6040 1.670 1.540 1.670 1.530 1.690 10,000 1.6040 -1.76%
2023-03-22 0 1.700 1.570 1.700 1.510 1.750 14,000 22,740 1.6243 1.700 1.570 1.700 1.510 1.750 14,000 1.6243 3.66%
2023-03-21 0 1.640 1.500 1.640 - - 0 0 - 1.640 1.500 1.640 - - 0 - 0.00%
2023-03-20 0 1.640 1.570 1.650 1.600 1.600 4,000 6,400 1.6000 1.640 1.570 1.650 1.600 1.600 4,000 1.6000 -0.61%
2023-03-17 0 1.650 1.500 1.650 - - 0 0 - 1.650 1.500 1.650 - - 0 - -1.20%
2023-03-16 0 1.670 1.500 1.680 - - 0 0 - 1.670 1.500 1.680 - - 0 - 0.00%
2023-03-15 0 1.670 1.500 1.680 - - 0 0 - 1.670 1.500 1.680 - - 0 - 0.00%
2023-03-14 0 1.670 1.500 1.680 1.670 1.670 4,000 6,680 1.6700 1.670 1.500 1.680 1.670 1.670 4,000 1.6700 1.21%
2023-03-13 0 1.650 1.500 1.680 1.650 1.650 2,000 3,300 1.6500 1.650 1.500 1.680 1.650 1.650 2,000 1.6500 3.12%
2023-03-10 0 1.600 1.500 1.600 1.600 1.630 4,000 6,460 1.6150 1.600 1.500 1.600 1.600 1.630 4,000 1.6150 3.90%
2023-03-09 0 1.540 1.540 1.630 1.520 1.720 22,000 34,940 1.5882 1.540 1.540 1.630 1.520 1.720 22,000 1.5882 -4.94%
2023-03-08 0 1.620 1.620 1.720 1.620 1.690 18,000 29,500 1.6389 1.620 1.620 1.720 1.620 1.690 18,000 1.6389 -8.47%
2023-03-07 0 1.770 1.630 1.770 - - 0 0 - 1.770 1.630 1.770 - - 0 - 0.00%
2023-03-06 0 1.770 1.610 1.760 - - 0 0 - 1.770 1.610 1.760 - - 0 - 0.00%
2023-03-03 0 1.770 1.610 1.790 1.600 1.770 18,000 29,580 1.6433 1.770 1.610 1.790 1.600 1.770 18,000 1.6433 -1.12%
2023-03-02 0 1.790 1.580 1.790 1.790 1.790 4,000 7,160 1.7900 1.790 1.580 1.790 1.790 1.790 4,000 1.7900 2.87%
2023-03-01 0 1.740 1.540 1.740 1.740 1.740 4,000 6,960 1.7400 1.740 1.540 1.740 1.740 1.740 4,000 1.7400 3.57%
2023-02-28 0 1.680 1.600 1.680 1.650 1.740 12,000 20,300 1.6917 1.680 1.600 1.680 1.650 1.740 12,000 1.6917 0.00%
2023-02-27 0 1.680 1.540 1.680 - - 0 0 - 1.680 1.540 1.680 - - 0 - -1.18%
2023-02-24 0 1.700 1.580 1.700 - - 0 0 - 1.700 1.580 1.700 - - 0 - -2.86%
2023-02-23 0 1.750 1.600 1.750 - - 0 0 - 1.750 1.600 1.750 - - 0 - -2.78%
2023-02-22 0 1.800 1.580 1.800 1.860 1.860 2,000 3,720 1.8600 1.800 1.580 1.800 1.860 1.860 2,000 1.8600 2.86%
2023-02-21 0 1.750 1.600 1.750 - - 0 0 - 1.750 1.600 1.750 - - 0 - -1.13%
2023-02-20 0 1.770 1.600 1.780 1.590 1.860 18,000 31,180 1.7322 1.770 1.600 1.780 1.590 1.860 18,000 1.7322 4.73%
2023-02-17 0 1.690 1.500 1.700 - - 0 0 - 1.690 1.500 1.700 - - 0 - 0.00%
2023-02-16 0 1.690 1.500 1.690 1.690 1.690 14,000 23,660 1.6900 1.690 1.500 1.690 1.690 1.690 14,000 1.6900 1.20%
2023-02-15 0 1.670 1.500 1.680 1.550 1.550 2,182 3,376 1.5472 1.670 1.500 1.680 1.550 1.550 2,182 1.5472 -1.76%
2023-02-14 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2023-02-13 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -4.49%
2023-02-10 0 1.780 - 1.800 - - 0 0 - 1.780 - 1.800 - - 0 - 0.00%
2023-02-09 0 1.780 - 1.800 - - 0 0 - 1.780 - 1.800 - - 0 - 0.00%
2023-02-08 0 1.780 - 1.780 1.810 1.810 2,000 3,620 1.8100 1.780 - 1.780 1.810 1.810 2,000 1.8100 0.00%
2023-02-07 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2023-02-06 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2023-02-03 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2023-02-02 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2023-02-01 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
2023-01-31 0 1.780 1.610 1.780 - - 0 0 - 1.780 1.610 1.780 - - 0 - -1.11%
2023-01-30 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2023-01-27 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2023-01-26 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2023-01-20 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2023-01-19 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -0.55%
2023-01-18 0 1.810 - 1.810 - - 0 0 - 1.810 - 1.810 - - 0 - 0.00%
2023-01-17 0 1.810 - 1.820 1.780 1.810 8,000 14,420 1.8025 1.810 - 1.820 1.780 1.810 8,000 1.8025 1.69%
2023-01-16 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - -1.11%
2023-01-13 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -0.55%
2023-01-12 0 1.810 1.630 1.820 1.780 1.810 10,000 17,980 1.7980 1.810 1.630 1.820 1.780 1.810 10,000 1.7980 0.56%
2023-01-11 0 1.800 - 1.800 1.830 1.880 6,000 11,140 1.8567 1.800 - 1.800 1.830 1.880 6,000 1.8567 0.00%
2023-01-10 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2023-01-09 0 1.800 - 1.820 - - 0 0 - 1.800 - 1.820 - - 0 - 0.00%
2023-01-06 0 1.800 - 1.820 - - 0 0 - 1.800 - 1.820 - - 0 - 0.00%
2023-01-05 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2023-01-04 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2023-01-03 0 1.800 - 1.820 - - 0 0 - 1.800 - 1.820 - - 0 - 0.00%
2022-12-30 0 1.800 - 1.820 - - 0 0 - 1.800 - 1.820 - - 0 - 0.00%
2022-12-29 0 1.800 - 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 - 1.800 1.800 1.800 2,000 1.8000 0.00%
2022-12-28 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2022-12-23 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2022-12-22 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -1.64%
2022-12-21 0 1.830 - 1.840 - - 0 0 - 1.830 - 1.840 - - 0 - 0.00%
2022-12-20 0 1.830 1.630 1.840 - - 0 0 - 1.830 1.630 1.840 - - 0 - 0.00%
2022-12-19 0 1.830 - 1.840 1.830 1.830 4,000 7,320 1.8300 1.830 - 1.840 1.830 1.830 4,000 1.8300 2.23%
2022-12-16 0 1.790 - 1.830 - - 0 0 - 1.790 - 1.830 - - 0 - 0.00%
2022-12-15 0 1.790 1.630 1.800 - - 0 0 - 1.790 1.630 1.800 - - 0 - 0.00%
2022-12-14 0 1.790 1.630 1.790 - - 0 0 - 1.790 1.630 1.790 - - 0 - 0.00%
2022-12-13 0 1.790 - 1.800 - - 0 0 - 1.790 - 1.800 - - 0 - 0.00%
2022-12-12 0 1.790 1.630 1.800 - - 0 0 - 1.790 1.630 1.800 - - 0 - 0.00%
2022-12-09 0 1.790 1.630 1.790 - - 0 0 - 1.790 1.630 1.790 - - 0 - -0.56%
2022-12-08 0 1.800 1.630 1.800 - - 0 0 - 1.800 1.630 1.800 - - 0 - -0.55%
2022-12-07 0 1.810 1.630 1.810 - - 0 0 - 1.810 1.630 1.810 - - 0 - 0.00%
2022-12-06 0 1.810 - 1.810 - - 0 0 - 1.810 - 1.810 - - 0 - 0.00%
2022-12-05 0 1.810 1.630 1.810 1.750 1.810 6,800 12,020 1.7676 1.810 1.630 1.810 1.750 1.810 6,800 1.7676 0.00%
2022-12-02 0 1.810 1.630 1.820 - - 0 0 - 1.810 1.630 1.820 - - 0 - 0.00%
2022-12-01 0 1.810 - 1.810 - - 0 0 - 1.810 - 1.810 - - 0 - 0.00%
2022-11-30 0 1.810 1.630 1.820 1.700 1.810 6,713 11,780 1.7548 1.810 1.630 1.820 1.700 1.810 6,713 1.7548 3.43%
2022-11-29 0 1.750 1.630 1.750 - - 200 280 1.4000 1.750 1.630 1.750 - - 200 1.4000 -1.13%
2022-11-28 0 1.770 - 1.770 - - 0 0 - 1.770 - 1.770 - - 0 - -1.67%
2022-11-25 0 1.800 - 1.820 - - 0 0 - 1.800 - 1.820 - - 0 - 0.00%
2022-11-24 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2022-11-23 0 1.800 - 1.800 1.810 1.810 56,000 101,360 1.8100 1.800 - 1.800 1.810 1.810 56,000 1.8100 2.27%
2022-11-22 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - -3.30%
2022-11-21 0 1.820 - 1.820 1.820 1.820 4,000 7,280 1.8200 1.820 - 1.820 1.820 1.820 4,000 1.8200 0.00%
2022-11-18 0 1.820 1.660 1.820 1.820 1.820 2,000 3,640 1.8200 1.820 1.660 1.820 1.820 1.820 2,000 1.8200 1.68%
2022-11-17 0 1.790 - 1.790 1.750 1.790 8,000 14,080 1.7600 1.790 - 1.790 1.750 1.790 8,000 1.7600 2.29%
2022-11-16 0 1.750 1.660 1.750 - - 0 0 - 1.750 1.660 1.750 - - 0 - 0.00%
2022-11-15 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - -1.69%
2022-11-14 0 1.780 - 1.780 1.780 1.780 2,000 3,560 1.7800 1.780 - 1.780 1.780 1.780 2,000 1.7800 1.71%
2022-11-11 0 1.750 - 1.750 1.840 1.840 4,000 7,360 1.8400 1.750 - 1.750 1.840 1.840 4,000 1.8400 0.00%
2022-11-10 0 1.750 - 1.750 1.820 1.820 4,000 7,280 1.8200 1.750 - 1.750 1.820 1.820 4,000 1.8200 0.00%
2022-11-09 0 1.750 1.660 1.750 1.810 1.810 4,000 7,240 1.8100 1.750 1.660 1.750 1.810 1.810 4,000 1.8100 0.00%
2022-11-08 0 1.750 1.700 1.750 1.750 1.750 10,000 17,500 1.7500 1.750 1.700 1.750 1.750 1.750 10,000 1.7500 -0.57%
2022-11-07 0 1.760 1.670 1.760 - - 1,200 2,040 1.7000 1.760 1.670 1.760 - - 1,200 1.7000 0.00%
2022-11-04 0 1.760 1.660 1.760 - - 0 0 - 1.760 1.660 1.760 - - 0 - 0.00%
2022-11-03 0 1.760 1.660 1.760 - - 0 0 - 1.760 1.660 1.760 - - 0 - 0.00%
2022-11-02 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2022-11-01 0 1.760 - 1.780 - - 0 0 - 1.760 - 1.780 - - 0 - 0.00%
2022-10-31 0 1.760 - 1.760 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2022-10-28 0 1.760 1.660 1.780 - - 0 0 - 1.760 1.660 1.780 - - 0 - 0.00%
2022-10-27 0 1.760 1.670 1.760 1.790 1.790 2,000 3,580 1.7900 1.760 1.670 1.760 1.790 1.790 2,000 1.7900 0.57%
2022-10-26 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - -1.69%
2022-10-25 0 1.780 1.660 1.780 1.760 1.900 28,000 51,880 1.8529 1.780 1.660 1.780 1.760 1.900 28,000 1.8529 4.71%
2022-10-24 0 1.700 1.640 1.700 - - 0 0 - 1.700 1.640 1.700 - - 0 - -1.16%
2022-10-21 0 1.720 1.670 1.720 - - 0 0 - 1.720 1.670 1.720 - - 0 - -1.71%
2022-10-20 0 1.750 1.660 1.750 1.760 1.790 4,000 7,100 1.7750 1.750 1.660 1.750 1.760 1.790 4,000 1.7750 1.16%
2022-10-19 0 1.730 1.660 1.730 - - 0 0 - 1.730 1.660 1.730 - - 0 - -1.70%
2022-10-18 0 1.760 1.690 1.750 1.730 1.760 18,000 31,380 1.7433 1.760 1.690 1.750 1.730 1.760 18,000 1.7433 0.00%
2022-10-17 0 1.760 1.660 1.760 - - 0 0 - 1.760 1.660 1.760 - - 0 - -1.12%
2022-10-14 0 1.780 1.660 1.780 - - 344 560 1.6279 1.780 1.660 1.780 - - 344 1.6279 -0.56%
2022-10-13 0 1.790 1.660 1.790 - - 0 0 - 1.790 1.660 1.790 - - 0 - 0.00%
2022-10-12 0 1.790 1.660 1.790 - - 0 0 - 1.790 1.660 1.790 - - 0 - -0.56%
2022-10-11 0 1.800 1.660 1.840 1.750 1.860 40,000 72,480 1.8120 1.800 1.660 1.840 1.750 1.860 40,000 1.8120 1.12%
2022-10-10 0 1.780 1.690 1.780 1.780 1.780 10,000 17,800 1.7800 1.780 1.690 1.780 1.780 1.780 10,000 1.7800 -0.56%
2022-10-07 0 1.790 1.700 1.790 - - 0 0 - 1.790 1.700 1.790 - - 0 - -0.56%
2022-10-06 0 1.800 1.690 1.820 1.690 1.690 2,638 4,439 1.6827 1.800 1.690 1.820 1.690 1.690 2,638 1.6827 -2.17%
2022-10-05 0 1.840 1.680 1.840 1.840 1.900 12,000 22,440 1.8700 1.840 1.680 1.840 1.840 1.900 12,000 1.8700 3.37%
2022-10-03 0 1.780 1.700 1.780 1.780 1.780 6,000 10,680 1.7800 1.780 1.700 1.780 1.780 1.780 6,000 1.7800 -0.56%
2022-09-30 0 1.790 1.700 1.790 1.790 1.850 56,000 102,840 1.8364 1.790 1.700 1.790 1.790 1.850 56,000 1.8364 0.00%
2022-09-29 0 1.790 1.700 1.790 1.790 1.790 32,000 57,280 1.7900 1.790 1.700 1.790 1.790 1.790 32,000 1.7900 0.56%
2022-09-28 0 1.780 1.700 1.780 1.780 1.800 74,000 132,480 1.7903 1.780 1.700 1.780 1.780 1.800 74,000 1.7903 0.00%
2022-09-27 0 1.780 1.680 1.780 1.780 1.790 26,000 46,480 1.7877 1.780 1.680 1.780 1.780 1.790 26,000 1.7877 -2.20%
2022-09-26 0 1.820 1.700 1.820 1.790 2.000 28,000 51,080 1.8243 1.820 1.700 1.820 1.790 2.000 28,000 1.8243 0.00%
2022-09-23 0 1.820 1.680 1.820 1.830 1.830 10,000 18,300 1.8300 1.820 1.680 1.820 1.830 1.830 10,000 1.8300 -0.55%
2022-09-22 0 1.830 1.710 1.830 1.900 1.900 4,000 7,600 1.9000 1.830 1.710 1.830 1.900 1.900 4,000 1.9000 2.23%
2022-09-21 0 1.790 1.700 1.790 1.700 1.820 34,000 60,320 1.7741 1.790 1.700 1.790 1.700 1.820 34,000 1.7741 -1.65%
2022-09-20 0 1.820 1.710 1.830 1.820 1.820 4,000 7,280 1.8200 1.820 1.710 1.830 1.820 1.820 4,000 1.8200 -0.55%
2022-09-19 0 1.830 1.720 1.830 - - 0 0 - 1.830 1.720 1.830 - - 0 - -1.08%
2022-09-16 0 1.850 1.700 1.860 1.710 1.860 58,000 103,980 1.7928 1.850 1.700 1.860 1.710 1.860 58,000 1.7928 -1.07%
2022-09-15 0 1.870 1.720 1.870 1.870 1.880 38,000 71,360 1.8779 1.870 1.720 1.870 1.870 1.880 38,000 1.8779 -0.53%
2022-09-14 0 1.880 1.810 1.870 1.910 1.910 10,000 19,100 1.9100 1.880 1.810 1.870 1.910 1.910 10,000 1.9100 -0.53%
2022-09-13 0 1.890 1.820 1.890 1.900 1.900 20,000 38,000 1.9000 1.890 1.820 1.890 1.900 1.900 20,000 1.9000 2.72%
2022-09-09 0 1.840 1.770 1.850 - - 0 0 - 1.840 1.770 1.850 - - 0 - -1.08%
2022-09-08 0 1.860 1.750 1.870 - - 0 0 - 1.860 1.750 1.870 - - 0 - -2.11%
2022-09-07 0 1.900 1.800 1.890 - - 0 0 - 1.900 1.800 1.890 - - 0 - 0.00%
2022-09-06 0 1.900 1.790 1.890 2.000 2.000 2,000 4,000 2.0000 1.900 1.790 1.890 2.000 2.000 2,000 2.0000 0.53%
2022-09-05 0 1.890 1.800 1.890 1.760 1.900 72,000 128,780 1.7886 1.890 1.800 1.890 1.760 1.900 72,000 1.7886 -5.50%
2022-09-02 0 2.000 1.800 2.000 - - 0 0 - 2.000 1.800 2.000 - - 0 - 0.00%
2022-09-01 0 2.000 1.850 2.000 2.100 2.250 117,600 255,712 2.1744 2.000 1.850 2.000 2.100 2.250 117,600 2.1744 0.00%
2022-08-31 0 2.000 1.770 2.000 2.000 2.200 18,000 37,700 2.0944 2.000 1.770 2.000 2.000 2.200 18,000 2.0944 -9.91%
2022-08-30 0 2.220 1.870 2.240 2.000 2.330 104,000 222,800 2.1423 2.220 1.870 2.240 2.000 2.330 104,000 2.1423 11.00%
2022-08-29 0 2.000 1.820 2.000 - - 0 0 - 2.000 1.820 2.000 - - 0 - 0.00%
2022-08-26 0 2.000 1.830 2.000 - - 0 0 - 2.000 1.830 2.000 - - 0 - -2.44%
2022-08-25 0 2.050 1.840 2.100 2.000 2.100 18,000 36,700 2.0389 2.050 1.840 2.100 2.000 2.100 18,000 2.0389 2.50%
2022-08-24 0 2.000 1.860 2.000 1.820 2.020 44,000 82,300 1.8705 2.000 1.860 2.000 1.820 2.020 44,000 1.8705 0.50%
2022-08-23 0 1.990 1.830 2.000 1.800 2.250 14,000 28,060 2.0043 1.990 1.830 2.000 1.800 2.250 14,000 2.0043 -2.45%
2022-08-22 0 2.040 1.830 2.040 2.000 2.100 10,000 20,700 2.0700 2.040 1.830 2.040 2.000 2.100 10,000 2.0700 -0.49%
2022-08-19 0 2.050 1.800 2.050 2.100 2.250 8,000 17,420 2.1775 2.050 1.800 2.050 2.100 2.250 8,000 2.1775 3.02%
2022-08-18 0 1.990 1.750 1.990 1.970 2.040 64,000 128,620 2.0097 1.990 1.750 1.990 1.970 2.040 64,000 2.0097 1.02%
2022-08-17 0 1.970 1.700 1.960 - - 0 0 - 1.970 1.700 1.960 - - 0 - -1.01%
2022-08-16 0 1.990 1.780 1.980 1.880 1.990 4,000 7,740 1.9350 1.990 1.780 1.980 1.880 1.990 4,000 1.9350 5.85%
2022-08-15 0 1.880 1.750 1.880 - - 0 0 - 1.880 1.750 1.880 - - 0 - -0.53%
2022-08-12 0 1.890 1.790 1.880 1.800 2.000 26,000 47,760 1.8369 1.890 1.790 1.880 1.800 2.000 26,000 1.8369 -0.53%
2022-08-11 0 1.900 1.850 1.900 2.030 2.250 36,000 75,680 2.1022 1.900 1.850 1.900 2.030 2.250 36,000 2.1022 1.06%
2022-08-10 0 1.880 1.860 1.900 1.880 2.180 28,800 59,428 2.0635 1.880 1.860 1.900 1.880 2.180 28,800 2.0635 -10.48%
2022-08-09 0 2.100 1.950 2.100 2.100 2.250 32,400 71,132 2.1954 2.100 1.950 2.100 2.100 2.250 32,400 2.1954 3.96%
2022-08-08 0 2.020 1.930 2.020 1.930 2.420 126,000 267,100 2.1198 2.020 1.930 2.020 1.930 2.420 126,000 2.1198 -4.27%
2022-08-05 0 2.110 1.840 2.140 1.570 2.300 356,000 675,680 1.8980 2.110 1.840 2.140 1.570 2.300 356,000 1.8980 21.26%
2022-08-04 0 1.740 1.550 1.660 1.540 1.820 577,004 951,156 1.6484 1.740 1.550 1.660 1.540 1.820 577,004 1.6484 9.43%
2022-08-03 0 1.590 1.450 1.590 1.300 1.720 132,800 178,508 1.3442 1.590 1.450 1.590 1.300 1.720 132,800 1.3442 0.63%
2022-08-02 0 1.580 1.450 1.550 1.500 1.580 4,000 6,160 1.5400 1.580 1.450 1.550 1.500 1.580 4,000 1.5400 -1.25%
2022-08-01 0 1.600 - 1.600 1.670 1.670 66,000 110,220 1.6700 1.600 - 1.600 1.670 1.670 66,000 1.6700 -6.43%
2022-07-29 0 1.710 1.550 1.710 1.540 1.720 34,400 55,384 1.6100 1.710 1.550 1.710 1.540 1.720 34,400 1.6100 0.59%
2022-07-28 0 1.700 1.450 1.700 1.770 1.770 12,000 21,240 1.7700 1.700 1.450 1.700 1.770 1.770 12,000 1.7700 0.59%
2022-07-27 0 1.690 - 1.690 - - 0 0 - 1.690 - 1.690 - - 0 - -3.98%
2022-07-26 0 1.760 1.400 1.760 - - 0 0 - 1.760 1.400 1.760 - - 0 - -1.12%
2022-07-25 0 1.780 - 1.780 1.780 1.780 6,000 10,680 1.7800 1.780 - 1.780 1.780 1.780 6,000 1.7800 4.71%
2022-07-22 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2022-07-21 0 1.700 - 1.710 - - 0 0 - 1.700 - 1.710 - - 0 - 0.00%
2022-07-20 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -6.08%
2022-07-19 0 1.810 - 1.820 1.810 1.810 2,000 3,620 1.8100 1.810 - 1.820 1.810 1.810 2,000 1.8100 2.26%
2022-07-18 0 1.770 - 1.770 - - 0 0 - 1.770 - 1.770 - - 0 - -0.56%
2022-07-15 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - -2.20%
2022-07-14 0 1.820 - 1.820 1.820 1.820 12,000 21,840 1.8200 1.820 - 1.820 1.820 1.820 12,000 1.8200 6.43%
2022-07-13 0 1.710 - 1.710 - - 0 0 - 1.710 - 1.710 - - 0 - 0.00%
2022-07-12 0 1.710 - 1.710 - - 0 0 - 1.710 - 1.710 - - 0 - 0.00%
2022-07-11 0 1.710 - 1.710 - - 0 0 - 1.710 - 1.710 - - 0 - -0.58%
2022-07-08 0 1.720 - 1.720 - - 0 0 - 1.720 - 1.720 - - 0 - -0.58%
2022-07-07 0 1.730 - 1.730 - - 0 0 - 1.730 - 1.730 - - 0 - -0.57%
2022-07-06 0 1.740 - 1.740 1.740 1.740 80,000 139,200 1.7400 1.740 - 1.740 1.740 1.740 80,000 1.7400 6.75%
2022-07-05 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2022-07-04 0 1.630 - 1.700 - - 0 0 - 1.630 - 1.700 - - 0 - 0.00%
2022-06-30 0 1.630 1.370 1.630 1.400 1.720 94,000 153,260 1.6304 1.630 1.370 1.630 1.400 1.720 94,000 1.6304 -4.12%
2022-06-29 0 1.700 1.460 1.700 1.190 1.700 589,112 906,244 1.5383 1.700 1.460 1.700 1.190 1.700 589,112 1.5383 30.77%
2022-06-28 0 1.300 1.220 1.300 1.130 1.300 320,000 403,320 1.2604 1.300 1.220 1.300 1.130 1.300 320,000 1.2604 15.04%
2022-06-27 0 1.130 0.980 1.130 1.010 1.130 20,000 21,820 1.0910 1.130 0.980 1.130 1.010 1.130 20,000 1.0910 11.88%
2022-06-24 0 1.010 0.980 1.010 - - 0 0 - 1.010 0.980 1.010 - - 0 - -0.98%
2022-06-23 0 1.020 0.970 1.020 0.940 1.020 18,000 17,640 0.9800 1.020 0.970 1.020 0.940 1.020 18,000 0.9800 0.00%
2022-06-22 0 1.020 0.990 1.020 1.000 1.030 94,154 95,424 1.0135 1.020 0.990 1.020 1.000 1.030 94,154 1.0135 0.00%
2022-06-21 0 1.020 1.020 1.030 0.990 1.030 111,600 112,004 1.0036 1.020 1.020 1.030 0.990 1.030 111,600 1.0036 -12.82%
2022-06-20 0 1.170 1.000 1.170 - - 0 0 - 1.170 1.000 1.170 - - 0 - -0.85%
2022-06-17 0 1.180 1.000 1.180 - - 0 0 - 1.180 1.000 1.180 - - 0 - 0.00%
2022-06-16 0 1.180 1.000 1.200 - - 0 0 - 1.180 1.000 1.200 - - 0 - 7.27%
2022-06-15 0 1.100 1.030 1.100 1.130 1.190 50,000 58,300 1.1660 1.100 1.030 1.100 1.130 1.190 50,000 1.1660 -2.65%
2022-06-14 0 1.130 1.010 1.140 1.010 1.060 26,000 26,780 1.0300 1.130 1.010 1.140 1.010 1.060 26,000 1.0300 -3.42%
2022-06-13 0 1.170 0.940 1.170 - - 0 0 - 1.170 0.940 1.170 - - 0 - 0.00%
2022-06-10 0 1.170 0.970 1.170 - - 0 0 - 1.170 0.970 1.170 - - 0 - 0.00%
2022-06-09 0 1.170 1.070 1.180 1.100 1.100 4,000 4,400 1.1000 1.170 1.070 1.180 1.100 1.100 4,000 1.1000 -0.85%
2022-06-08 0 1.180 0.940 1.200 1.020 1.180 16,000 17,280 1.0800 1.180 0.940 1.200 1.020 1.180 16,000 1.0800 15.69%
2022-06-07 0 1.020 0.940 1.020 - - 0 0 - 1.020 0.940 1.020 - - 0 - 0.00%
2022-06-06 0 1.020 0.940 1.020 - - 0 0 - 1.020 0.940 1.020 - - 0 - 0.00%
2022-06-02 0 1.020 0.940 1.020 - - 0 0 - 1.020 0.940 1.020 - - 0 - 0.00%
2022-06-01 0 1.020 0.940 0.970 - - 0 0 - 1.020 0.940 0.970 - - 0 - 0.00%
2022-05-31 0 1.020 0.940 1.040 0.950 1.020 4,000 3,940 0.9850 1.020 0.940 1.040 0.950 1.020 4,000 0.9850 -1.92%
2022-05-30 0 1.040 0.910 1.050 0.900 1.050 156,827 144,547 0.9217 1.040 0.910 1.050 0.900 1.050 156,827 0.9217 -1.89%
2022-05-27 0 1.060 0.910 1.060 1.010 1.060 6,000 6,260 1.0433 1.060 0.910 1.060 1.010 1.060 6,000 1.0433 8.16%
2022-05-26 0 0.980 0.970 1.020 0.950 1.020 32,000 31,200 0.9750 0.980 0.970 1.020 0.950 1.020 32,000 0.9750 -4.85%
2022-05-25 0 1.030 0.930 1.060 - - 0 0 - 1.030 0.930 1.060 - - 0 - 0.00%
2022-05-24 0 1.030 0.930 1.060 1.000 1.000 4,000 4,000 1.0000 1.030 0.930 1.060 1.000 1.000 4,000 1.0000 -0.96%
2022-05-23 0 1.040 0.940 1.050 1.040 1.050 18,000 18,880 1.0489 1.040 0.940 1.050 1.040 1.050 18,000 1.0489 9.47%
2022-05-20 0 0.950 0.940 0.980 0.900 0.980 155,944 147,807 0.9478 0.950 0.940 0.980 0.900 0.980 155,944 0.9478 -10.38%
2022-05-19 0 1.060 0.930 1.090 - - 0 0 - 1.060 0.930 1.090 - - 0 - 6.00%
2022-05-18 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - -4.76%
2022-05-17 0 1.050 0.940 1.050 - - 0 0 - 1.050 0.940 1.050 - - 0 - 0.00%
2022-05-16 0 1.050 0.940 1.050 - - 0 0 - 1.050 0.940 1.050 - - 0 - -3.67%
2022-05-13 0 1.090 0.930 1.090 - - 0 0 - 1.090 0.930 1.090 - - 0 - 0.00%
2022-05-12 0 1.090 0.920 1.090 - - 0 0 - 1.090 0.920 1.090 - - 0 - 0.00%
2022-05-11 0 1.090 0.930 1.100 1.090 1.090 2,000 2,180 1.0900 1.090 0.930 1.100 1.090 1.090 2,000 1.0900 3.81%
2022-05-10 0 1.050 0.900 1.050 1.040 1.050 56,000 58,640 1.0471 1.050 0.900 1.050 1.040 1.050 56,000 1.0471 1.94%
2022-05-06 0 1.030 0.910 1.030 - - 0 0 - 1.030 0.910 1.030 - - 0 - -0.96%
2022-05-05 0 1.040 0.910 1.200 0.900 1.040 42,000 41,200 0.9810 1.040 0.910 1.200 0.900 1.040 42,000 0.9810 8.33%
2022-05-04 0 0.960 0.900 0.960 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2022-05-03 0 0.960 0.890 1.000 0.870 0.960 86,800 78,172 0.9006 0.960 0.890 1.000 0.870 0.960 86,800 0.9006 -1.03%
2022-04-29 0 0.970 0.930 0.970 0.990 0.990 2,000 1,980 0.9900 0.970 0.930 0.970 0.990 0.990 2,000 0.9900 -1.02%
2022-04-28 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - 0.00%
2022-04-27 0 0.980 0.900 0.980 0.900 0.980 10,000 9,260 0.9260 0.980 0.900 0.980 0.900 0.980 10,000 0.9260 0.00%
2022-04-26 0 0.980 0.960 0.980 0.900 0.980 76,000 72,340 0.9518 0.980 0.960 0.980 0.900 0.980 76,000 0.9518 -1.01%
2022-04-25 0 0.990 0.910 0.990 - - 0 0 - 0.990 0.910 0.990 - - 0 - 0.00%
2022-04-22 0 0.990 0.950 0.990 0.980 0.990 34,000 33,340 0.9806 0.990 0.950 0.990 0.980 0.990 34,000 0.9806 -1.00%
2022-04-21 0 1.000 0.920 1.000 0.890 1.050 172,000 160,600 0.9337 1.000 0.920 1.000 0.890 1.050 172,000 0.9337 3.09%
2022-04-20 0 0.970 0.880 0.970 0.880 1.180 1,030,000 1,065,160 1.0341 0.970 0.880 0.970 0.880 1.180 1,030,000 1.0341 -11.01%
2022-04-19 0 1.090 1.080 1.090 1.070 1.360 1,096,000 1,319,840 1.2042 1.090 1.080 1.090 1.070 1.360 1,096,000 1.2042 -23.24%
2022-04-14 0 1.420 1.370 1.420 - - 0 0 - 1.420 1.370 1.420 - - 0 - 0.00%
2022-04-13 0 1.420 1.370 1.420 1.360 1.420 50,388 69,528 1.3799 1.420 1.370 1.420 1.360 1.420 50,388 1.3799 0.00%
2022-04-12 0 1.420 1.370 1.420 - - 0 0 - 1.420 1.370 1.420 - - 0 - 0.00%
2022-04-11 0 1.420 1.370 1.420 - - 0 0 - 1.420 1.370 1.420 - - 0 - 0.00%
2022-04-08 0 1.420 1.390 1.420 - - 0 0 - 1.420 1.390 1.420 - - 0 - 0.00%
2022-04-07 0 1.420 1.390 1.420 - - 0 0 - 1.420 1.390 1.420 - - 0 - 0.00%
2022-04-06 0 1.420 1.390 1.420 - - 0 0 - 1.420 1.390 1.420 - - 0 - -3.40%
2022-04-04 0 1.470 1.390 1.480 - - 0 0 - 1.470 1.390 1.480 - - 0 - 1.38%
2022-04-01 0 1.450 1.400 1.450 1.410 1.450 22,000 31,720 1.4418 1.450 1.400 1.450 1.410 1.450 22,000 1.4418 3.57%
2022-03-31 0 1.400 1.380 1.400 1.400 1.410 11,000 15,420 1.4018 1.400 1.380 1.400 1.400 1.410 11,000 1.4018 -6.04%
2022-03-30 0 1.490 1.480 1.490 1.410 1.490 54,000 77,000 1.4259 1.490 1.480 1.490 1.410 1.490 54,000 1.4259 0.68%
2022-03-29 0 1.480 1.400 1.480 1.480 1.480 32,000 47,360 1.4800 1.480 1.400 1.480 1.480 1.480 32,000 1.4800 1.37%
2022-03-28 0 1.460 1.390 1.460 - - 0 0 - 1.460 1.390 1.460 - - 0 - 0.00%
2022-03-25 0 1.460 1.390 1.460 1.390 1.460 4,000 5,700 1.4250 1.460 1.390 1.460 1.390 1.460 4,000 1.4250 0.00%
2022-03-24 0 1.460 1.390 1.460 1.540 1.540 2,000 3,080 1.5400 1.460 1.390 1.460 1.540 1.540 2,000 1.5400 0.00%
2022-03-23 0 1.460 1.380 1.460 - - 1,277 1,800 1.4096 1.460 1.380 1.460 - - 1,277 1.4096 0.00%
2022-03-22 0 1.460 1.390 1.460 - - 0 0 - 1.460 1.390 1.460 - - 0 - -2.01%
2022-03-21 0 1.490 1.390 1.490 1.370 1.490 11,796 16,868 1.4300 1.490 1.390 1.490 1.370 1.490 11,796 1.4300 4.20%
2022-03-18 0 1.430 1.380 1.430 1.330 1.430 70,000 98,460 1.4066 1.430 1.380 1.430 1.330 1.430 70,000 1.4066 -0.69%
2022-03-17 0 1.440 1.320 1.440 - - 0 0 - 1.440 1.320 1.440 - - 0 - 0.00%
2022-03-16 0 1.440 1.300 1.450 1.350 1.500 136,000 196,640 1.4459 1.440 1.300 1.450 1.350 1.500 136,000 1.4459 -0.69%
2022-03-15 0 1.450 1.380 1.450 1.440 1.450 6,000 8,660 1.4433 1.450 1.380 1.450 1.440 1.450 6,000 1.4433 0.00%
2022-03-14 0 1.450 1.390 1.450 1.410 1.530 44,000 63,640 1.4464 1.450 1.390 1.450 1.410 1.530 44,000 1.4464 -5.84%
2022-03-11 0 1.540 1.420 1.540 - - 0 0 - 1.540 1.420 1.540 - - 0 - -0.65%
2022-03-10 0 1.550 1.460 1.550 1.460 1.550 32,000 47,660 1.4894 1.550 1.460 1.550 1.460 1.550 32,000 1.4894 0.65%
2022-03-09 0 1.540 1.410 1.540 1.400 1.540 21,332 30,764 1.4422 1.540 1.410 1.540 1.400 1.540 21,332 1.4422 0.00%
2022-03-08 0 1.540 1.440 1.540 - - 0 0 - 1.540 1.440 1.540 - - 0 - -0.65%
2022-03-07 0 1.550 1.430 1.560 1.400 1.540 28,800 41,416 1.4381 1.550 1.430 1.560 1.400 1.540 28,800 1.4381 0.00%
2022-03-04 0 1.550 1.550 1.560 1.430 1.430 2,000 2,860 1.4300 1.550 1.550 1.560 1.430 1.430 2,000 1.4300 -0.64%
2022-03-03 0 1.560 1.450 1.560 1.420 1.560 18,000 26,500 1.4722 1.560 1.450 1.560 1.420 1.560 18,000 1.4722 4.00%
2022-03-02 0 1.500 1.470 1.520 1.420 1.510 8,012 11,555 1.4422 1.500 1.470 1.520 1.420 1.510 8,012 1.4422 -1.32%
2022-03-01 0 1.520 1.400 1.520 1.340 1.550 140,000 195,600 1.3971 1.520 1.400 1.520 1.340 1.550 140,000 1.3971 4.83%
2022-02-28 0 1.450 1.400 1.450 1.400 1.450 12,400 17,472 1.4090 1.450 1.400 1.450 1.400 1.450 12,400 1.4090 -6.45%
2022-02-25 0 1.550 1.470 1.550 1.550 1.550 2,000 3,100 1.5500 1.550 1.470 1.550 1.550 1.550 2,000 1.5500 3.33%
2022-02-24 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - -0.66%
2022-02-23 0 1.510 1.460 1.510 - - 0 0 - 1.510 1.460 1.510 - - 0 - -1.31%
2022-02-22 0 1.530 1.470 1.530 - - 0 0 - 1.530 1.470 1.530 - - 0 - 0.00%
2022-02-21 0 1.530 1.470 1.530 - - 0 0 - 1.530 1.470 1.530 - - 0 - 0.00%
2022-02-18 0 1.530 1.470 1.530 - - 0 0 - 1.530 1.470 1.530 - - 0 - -0.65%
2022-02-17 0 1.540 1.480 1.540 1.540 1.540 2,000 3,080 1.5400 1.540 1.480 1.540 1.540 1.540 2,000 1.5400 2.67%
2022-02-16 0 1.500 1.490 1.500 1.500 1.510 26,000 39,020 1.5008 1.500 1.490 1.500 1.500 1.510 26,000 1.5008 -1.96%
2022-02-15 0 1.530 1.500 1.530 - - 0 0 - 1.530 1.500 1.530 - - 0 - -3.77%
2022-02-14 0 1.590 1.460 1.580 1.570 1.600 14,000 22,160 1.5829 1.590 1.460 1.580 1.570 1.600 14,000 1.5829 5.30%
2022-02-11 0 1.510 1.460 1.510 1.510 1.540 669,200 1,021,456 1.5264 1.510 1.460 1.510 1.510 1.540 669,200 1.5264 -0.66%
2022-02-10 0 1.520 1.450 1.520 1.550 1.550 44,000 68,200 1.5500 1.520 1.450 1.520 1.550 1.550 44,000 1.5500 1.33%
2022-02-09 0 1.500 1.460 1.500 1.520 1.520 146,000 221,920 1.5200 1.500 1.460 1.500 1.520 1.520 146,000 1.5200 -1.32%
2022-02-08 0 1.520 1.450 1.520 - - 0 0 - 1.520 1.450 1.520 - - 0 - -0.65%
2022-02-07 0 1.530 1.480 1.530 1.480 1.530 24,000 35,700 1.4875 1.530 1.480 1.530 1.480 1.530 24,000 1.4875 -0.65%
2022-02-04 0 1.540 1.480 1.540 - - 0 0 - 1.540 1.480 1.540 - - 0 - 0.00%
2022-01-31 0 1.540 1.480 1.540 - - 0 0 - 1.540 1.480 1.540 - - 0 - 0.00%
2022-01-28 0 1.540 1.480 1.540 1.470 1.540 76,000 111,920 1.4726 1.540 1.480 1.540 1.470 1.540 76,000 1.4726 2.67%
2022-01-27 0 1.500 1.470 1.500 1.550 1.580 6,000 9,360 1.5600 1.500 1.470 1.500 1.550 1.580 6,000 1.5600 0.00%
2022-01-26 0 1.500 1.480 1.500 - - 0 0 - 1.500 1.480 1.500 - - 0 - -3.23%
2022-01-25 0 1.550 1.460 1.550 1.550 1.550 2,000 3,100 1.5500 1.550 1.460 1.550 1.550 1.550 2,000 1.5500 4.03%
2022-01-24 0 1.490 1.490 1.540 1.470 1.510 22,000 32,600 1.4818 1.490 1.490 1.540 1.470 1.510 22,000 1.4818 0.00%
2022-01-21 0 1.490 1.480 1.540 1.490 1.490 6,000 8,940 1.4900 1.490 1.480 1.540 1.490 1.490 6,000 1.4900 -3.87%
2022-01-20 0 1.550 1.520 1.550 1.550 1.550 116,000 179,680 1.5490 1.550 1.520 1.550 1.550 1.550 116,000 1.5490 -4.91%
2022-01-19 0 1.630 1.540 1.570 1.500 1.640 121,876 187,841 1.5412 1.630 1.540 1.570 1.500 1.640 121,876 1.5412 -1.21%
2022-01-18 0 1.650 1.550 1.650 - - 0 0 - 1.650 1.550 1.650 - - 0 - -2.94%
2022-01-17 0 1.700 1.530 1.750 - - 0 0 - 1.700 1.530 1.750 - - 0 - 0.00%
2022-01-14 0 1.700 1.550 1.700 1.700 1.700 2,000 3,400 1.7000 1.700 1.550 1.700 1.700 1.700 2,000 1.7000 4.94%
2022-01-13 0 1.620 1.530 1.620 1.550 1.560 8,000 12,420 1.5525 1.620 1.530 1.620 1.550 1.560 8,000 1.5525 -2.41%
2022-01-12 0 1.660 1.540 1.660 1.660 1.660 10,000 16,600 1.6600 1.660 1.540 1.660 1.660 1.660 10,000 1.6600 3.75%
2022-01-11 0 1.600 1.540 1.600 - - 0 0 - 1.600 1.540 1.600 - - 0 - -6.43%
2022-01-10 0 1.710 1.550 1.720 1.710 1.710 14,000 23,940 1.7100 1.710 1.550 1.720 1.710 1.710 14,000 1.7100 2.40%
2022-01-07 0 1.670 1.550 1.670 - - 0 0 - 1.670 1.550 1.670 - - 0 - -0.60%
2022-01-06 0 1.680 1.550 1.680 - - 0 0 - 1.680 1.550 1.680 - - 0 - 0.00%
2022-01-05 0 1.680 1.540 1.680 - - 0 0 - 1.680 1.540 1.680 - - 0 - -0.59%
2022-01-04 0 1.690 1.550 1.690 1.650 1.700 8,000 13,400 1.6750 1.690 1.550 1.690 1.650 1.700 8,000 1.6750 4.32%
2022-01-03 0 1.620 1.540 1.620 - - 0 0 - 1.620 1.540 1.620 - - 0 - -1.22%
2021-12-31 0 1.640 1.560 1.640 1.600 1.640 28,000 45,320 1.6186 1.640 1.560 1.640 1.600 1.640 28,000 1.6186 3.14%
2021-12-30 0 1.590 1.550 1.600 - - 0 0 - 1.590 1.550 1.600 - - 0 - 0.00%
2021-12-29 0 1.590 1.540 1.600 - - 0 0 - 1.590 1.540 1.600 - - 0 - 0.00%
2021-12-28 0 1.590 1.540 1.600 - - 0 0 - 1.590 1.540 1.600 - - 0 - 0.00%
2021-12-24 0 1.590 1.550 1.600 - - 0 0 - 1.590 1.550 1.600 - - 0 - 0.00%
2021-12-23 0 1.590 1.540 1.600 - - 0 0 - 1.590 1.540 1.600 - - 0 - 0.00%
2021-12-22 0 1.590 1.550 1.600 - - 0 0 - 1.590 1.550 1.600 - - 0 - 0.00%
2021-12-21 0 1.590 1.560 1.600 1.590 1.590 2,000 3,180 1.5900 1.590 1.560 1.600 1.590 1.590 2,000 1.5900 1.27%
2021-12-20 0 1.570 1.530 1.570 1.540 1.570 4,000 6,220 1.5550 1.570 1.530 1.570 1.540 1.570 4,000 1.5550 -1.87%
2021-12-17 0 1.600 1.560 1.600 1.560 1.620 56,000 90,240 1.6114 1.600 1.560 1.600 1.560 1.620 56,000 1.6114 0.00%
2021-12-16 0 1.600 1.550 1.620 - - 0 0 - 1.600 1.550 1.620 - - 0 - 0.00%
2021-12-15 0 1.600 1.540 1.600 - - 0 0 - 1.600 1.540 1.600 - - 0 - -1.84%
2021-12-14 0 1.630 1.560 1.630 1.640 1.640 6,000 9,840 1.6400 1.630 1.560 1.630 1.640 1.640 6,000 1.6400 1.87%
2021-12-13 0 1.600 1.560 1.600 - - 0 0 - 1.600 1.560 1.600 - - 0 - -3.03%
2021-12-10 0 1.650 1.560 1.650 - - 0 0 - 1.650 1.560 1.650 - - 0 - 0.00%
2021-12-09 0 1.650 1.560 1.650 - - 0 0 - 1.650 1.560 1.650 - - 0 - 0.00%
2021-12-08 0 1.650 1.550 1.650 1.650 1.650 2,000 3,300 1.6500 1.650 1.550 1.650 1.650 1.650 2,000 1.6500 1.85%
2021-12-07 0 1.620 1.540 1.620 - - 0 0 - 1.620 1.540 1.620 - - 0 - 0.00%
2021-12-06 0 1.620 1.540 1.620 - - 0 0 - 1.620 1.540 1.620 - - 0 - 0.00%
2021-12-03 0 1.620 1.540 1.620 - - 0 0 - 1.620 1.540 1.620 - - 0 - -1.82%
2021-12-02 0 1.650 1.550 1.650 1.650 1.650 28,000 46,200 1.6500 1.650 1.550 1.650 1.650 1.650 28,000 1.6500 3.12%
2021-12-01 0 1.600 1.550 1.600 1.540 1.600 6,400 10,056 1.5713 1.600 1.550 1.600 1.540 1.600 6,400 1.5713 0.00%
2021-11-30 0 1.600 1.540 1.600 - - 0 0 - 1.600 1.540 1.600 - - 0 - 0.00%
2021-11-29 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - -1.84%
2021-11-26 0 1.630 1.550 1.630 - - 0 0 - 1.630 1.550 1.630 - - 0 - 0.00%
2021-11-25 0 1.630 1.540 1.650 - - 0 0 - 1.630 1.540 1.650 - - 0 - 0.00%
2021-11-24 0 1.630 1.540 1.650 - - 0 0 - 1.630 1.540 1.650 - - 0 - 0.00%
2021-11-23 0 1.630 1.550 1.650 - - 0 0 - 1.630 1.550 1.650 - - 0 - 0.00%
2021-11-22 0 1.630 1.540 1.630 - - 0 0 - 1.630 1.540 1.630 - - 0 - 0.00%
2021-11-19 0 1.630 1.560 1.630 - - 0 0 - 1.630 1.560 1.630 - - 0 - -0.61%
2021-11-18 0 1.640 1.550 1.640 - - 0 0 - 1.640 1.550 1.640 - - 0 - -0.61%
2021-11-17 0 1.650 1.540 1.670 - - 0 0 - 1.650 1.540 1.670 - - 0 - 0.00%
2021-11-16 0 1.650 1.560 1.670 - - 0 0 - 1.650 1.560 1.670 - - 0 - 0.00%
2021-11-15 0 1.650 1.550 1.650 - - 0 0 - 1.650 1.550 1.650 - - 0 - -0.60%
2021-11-12 0 1.660 1.550 1.660 - - 0 0 - 1.660 1.550 1.660 - - 0 - 0.00%
2021-11-11 0 1.660 1.550 1.660 1.600 1.660 10,000 16,240 1.6240 1.660 1.550 1.660 1.600 1.660 10,000 1.6240 1.22%
2021-11-10 0 1.640 1.550 1.640 - - 0 0 - 1.640 1.550 1.640 - - 0 - -1.20%
2021-11-09 0 1.660 1.540 1.660 1.570 1.660 32,000 51,100 1.5969 1.660 1.540 1.660 1.570 1.660 32,000 1.5969 3.11%
2021-11-08 0 1.610 1.530 1.610 1.500 1.610 38,000 59,860 1.5753 1.610 1.530 1.610 1.500 1.610 38,000 1.5753 2.55%
2021-11-05 0 1.570 1.490 1.570 1.450 1.570 54,000 82,960 1.5363 1.570 1.490 1.570 1.450 1.570 54,000 1.5363 0.00%
2021-11-04 0 1.570 1.550 1.570 1.570 1.680 48,000 80,360 1.6742 1.570 1.550 1.570 1.570 1.680 48,000 1.6742 -3.09%
2021-11-03 0 1.620 1.580 1.630 1.570 1.650 36,000 57,420 1.5950 1.620 1.580 1.630 1.570 1.650 36,000 1.5950 -1.82%
2021-11-02 0 1.650 1.580 1.650 - - 0 0 - 1.650 1.580 1.650 - - 0 - 0.00%
2021-11-01 0 1.650 1.580 1.650 - - 0 0 - 1.650 1.580 1.650 - - 0 - 0.00%
2021-10-29 0 1.650 1.580 1.650 - - 800 1,232 1.5400 1.650 1.580 1.650 - - 800 1.5400 0.00%
2021-10-28 0 1.650 1.580 1.650 1.650 1.680 56,000 93,380 1.6675 1.650 1.580 1.650 1.650 1.680 56,000 1.6675 0.61%
2021-10-27 0 1.640 1.570 1.640 1.640 1.640 24,000 39,360 1.6400 1.640 1.570 1.640 1.640 1.640 24,000 1.6400 -0.61%
2021-10-26 0 1.650 1.570 1.650 1.600 1.650 66,000 108,600 1.6455 1.650 1.570 1.650 1.600 1.650 66,000 1.6455 1.85%
2021-10-25 0 1.620 1.580 1.620 - - 0 0 - 1.620 1.580 1.620 - - 0 - -1.82%
2021-10-22 0 1.650 1.580 1.660 - - 0 0 - 1.650 1.580 1.660 - - 0 - 0.00%
2021-10-21 0 1.650 1.590 1.650 1.580 1.650 12,712 20,422 1.6065 1.650 1.590 1.650 1.580 1.650 12,712 1.6065 1.85%
2021-10-20 0 1.620 1.560 1.620 - - 0 0 - 1.620 1.560 1.620 - - 0 - 0.00%
2021-10-19 0 1.620 1.560 1.620 - - 0 0 - 1.620 1.560 1.620 - - 0 - -2.41%
2021-10-18 0 1.660 1.550 1.660 1.520 1.660 36,000 56,360 1.5656 1.660 1.550 1.660 1.520 1.660 36,000 1.5656 2.47%
2021-10-15 0 1.620 1.560 1.640 - - 0 0 - 1.620 1.560 1.640 - - 0 - 0.00%
2021-10-12 0 1.620 1.560 1.650 - - 0 0 - 1.620 1.560 1.650 - - 0 - 0.00%
2021-10-11 0 1.620 1.560 1.670 - - 0 0 - 1.620 1.560 1.670 - - 0 - 0.00%
2021-10-08 0 1.620 1.550 1.670 - - 0 0 - 1.620 1.550 1.670 - - 0 - 0.00%
2021-10-07 0 1.620 1.550 1.620 1.650 1.650 18,000 29,700 1.6500 1.620 1.550 1.620 1.650 1.650 18,000 1.6500 1.89%
2021-10-06 0 1.590 1.550 1.590 1.570 1.590 10,000 15,780 1.5780 1.590 1.550 1.590 1.570 1.590 10,000 1.5780 1.92%
2021-10-05 0 1.560 1.530 1.570 1.510 1.570 20,000 30,680 1.5340 1.560 1.530 1.570 1.510 1.570 20,000 1.5340 -3.70%
2021-10-04 0 1.620 1.550 1.620 - - 0 0 - 1.620 1.550 1.620 - - 0 - -4.14%
2021-09-30 0 1.690 1.550 1.690 1.510 1.700 48,000 76,500 1.5938 1.690 1.550 1.690 1.510 1.700 48,000 1.5938 7.64%
2021-09-29 0 1.570 1.520 1.570 - - 0 0 - 1.570 1.520 1.570 - - 0 - 0.00%
2021-09-28 0 1.570 1.530 1.570 1.510 1.570 6,000 9,180 1.5300 1.570 1.530 1.570 1.510 1.570 6,000 1.5300 1.29%
2021-09-27 0 1.550 1.510 1.550 - - 0 0 - 1.550 1.510 1.550 - - 0 - 0.00%
2021-09-24 0 1.550 1.540 1.560 1.550 1.570 16,000 24,840 1.5525 1.550 1.540 1.560 1.550 1.570 16,000 1.5525 0.00%
2021-09-23 0 1.550 1.510 1.550 1.500 1.550 54,000 82,100 1.5204 1.550 1.510 1.550 1.500 1.550 54,000 1.5204 -3.13%
2021-09-21 0 1.600 1.520 1.600 1.500 1.600 122,000 186,240 1.5266 1.600 1.520 1.600 1.500 1.600 122,000 1.5266 1.27%
2021-09-20 0 1.580 1.540 1.580 1.540 1.580 22,000 33,960 1.5436 1.580 1.540 1.580 1.540 1.580 22,000 1.5436 -1.25%
2021-09-17 0 1.600 1.550 1.600 1.520 1.600 8,000 12,420 1.5525 1.600 1.550 1.600 1.520 1.600 8,000 1.5525 1.27%
2021-09-16 0 1.580 1.510 1.580 1.520 1.580 14,000 21,520 1.5371 1.580 1.510 1.580 1.520 1.580 14,000 1.5371 1.94%
2021-09-15 0 1.550 1.510 1.550 1.400 1.580 98,000 148,600 1.5163 1.550 1.510 1.550 1.400 1.580 98,000 1.5163 -3.13%
2021-09-14 0 1.600 1.560 1.600 - - 0 0 - 1.600 1.560 1.600 - - 0 - -4.19%
2021-09-13 0 1.670 1.560 1.670 - - 1,600 2,432 1.5200 1.670 1.560 1.670 - - 1,600 1.5200 -0.60%
2021-09-10 0 1.680 1.560 1.780 1.540 1.680 34,000 53,500 1.5735 1.680 1.560 1.780 1.540 1.680 34,000 1.5735 6.33%
2021-09-09 0 1.580 1.550 1.580 1.540 1.580 16,000 25,080 1.5675 1.580 1.550 1.580 1.540 1.580 16,000 1.5675 0.00%
2021-09-08 0 1.580 1.550 1.580 - - 0 0 - 1.580 1.550 1.580 - - 0 - 0.00%
2021-09-07 0 1.580 1.540 1.580 - - 0 0 - 1.580 1.540 1.580 - - 0 - -0.63%
2021-09-06 0 1.590 1.550 1.590 1.570 1.590 4,000 6,320 1.5800 1.590 1.550 1.590 1.570 1.590 4,000 1.5800 -0.62%
2021-09-03 0 1.600 1.550 1.600 1.530 1.670 202,398 313,617 1.5495 1.600 1.550 1.600 1.530 1.670 202,398 1.5495 -4.19%
2021-09-02 0 1.670 1.550 1.780 1.530 1.580 128,000 197,900 1.5461 1.670 1.550 1.780 1.530 1.580 128,000 1.5461 6.37%
2021-09-01 0 1.570 1.530 1.580 1.520 1.580 476,000 740,160 1.5550 1.570 1.530 1.580 1.520 1.580 476,000 1.5550 2.61%
2021-08-31 0 1.530 1.530 1.540 1.530 1.540 76,000 116,760 1.5363 1.530 1.530 1.540 1.530 1.540 76,000 1.5363 -4.38%
2021-08-30 0 1.600 1.540 1.600 1.540 1.620 108,000 168,960 1.5644 1.600 1.540 1.600 1.540 1.620 108,000 1.5644 -1.23%
2021-08-27 0 1.620 1.570 1.620 1.530 1.630 94,000 145,260 1.5453 1.620 1.570 1.620 1.530 1.630 94,000 1.5453 -0.61%
2021-08-26 0 1.630 1.540 1.630 1.530 1.640 56,000 88,540 1.5811 1.630 1.540 1.630 1.530 1.640 56,000 1.5811 3.16%
2021-08-25 0 1.580 1.550 1.580 1.550 1.580 296,000 462,480 1.5624 1.580 1.550 1.580 1.550 1.580 296,000 1.5624 -8.67%
2021-08-24 0 1.730 1.610 1.740 1.560 1.730 218,000 345,220 1.5836 1.730 1.610 1.740 1.560 1.730 218,000 1.5836 -1.70%
2021-08-23 0 1.760 1.640 1.760 1.530 1.760 286,000 447,760 1.5656 1.760 1.640 1.760 1.530 1.760 286,000 1.5656 11.39%
2021-08-20 0 1.580 1.560 1.580 1.550 1.650 46,000 72,620 1.5787 1.580 1.560 1.580 1.550 1.650 46,000 1.5787 -4.82%
2021-08-19 0 1.660 1.640 1.660 1.600 1.790 276,000 458,020 1.6595 1.660 1.640 1.660 1.600 1.790 276,000 1.6595 -9.78%
2021-08-18 0 1.840 1.840 1.880 1.700 2.080 344,400 632,800 1.8374 1.840 1.840 1.880 1.700 2.080 344,400 1.8374 21.05%
2021-08-17 0 1.520 1.510 1.520 1.510 1.590 52,000 81,460 1.5665 1.520 1.510 1.520 1.510 1.590 52,000 1.5665 -1.30%
2021-08-16 0 1.540 1.520 1.540 1.530 1.630 70,000 113,380 1.6197 1.540 1.520 1.540 1.530 1.630 70,000 1.6197 0.00%
2021-08-13 0 1.540 1.530 1.540 1.540 1.540 2,000 3,080 1.5400 1.540 1.530 1.540 1.540 1.540 2,000 1.5400 -1.91%
2021-08-12 0 1.570 1.560 1.570 1.570 1.570 2,000 3,140 1.5700 1.570 1.560 1.570 1.570 1.570 2,000 1.5700 -2.48%
2021-08-11 0 1.610 1.570 1.610 1.610 1.610 18,000 28,980 1.6100 1.610 1.570 1.610 1.610 1.610 18,000 1.6100 0.00%
2021-08-10 0 1.610 1.570 1.600 1.600 1.610 14,000 22,440 1.6029 1.610 1.570 1.600 1.600 1.610 14,000 1.6029 -9.04%
2021-08-09 0 1.770 1.590 1.770 1.560 1.770 44,000 71,720 1.6300 1.770 1.590 1.770 1.560 1.770 44,000 1.6300 2.31%
2021-08-06 0 1.730 1.570 1.800 - - 0 0 - 1.730 1.570 1.800 - - 0 - 0.00%
2021-08-05 0 1.730 1.530 1.730 1.500 1.730 46,000 73,460 1.5970 1.730 1.530 1.730 1.500 1.730 46,000 1.5970 8.81%
2021-08-04 0 1.590 1.580 1.590 1.560 1.590 18,000 28,320 1.5733 1.590 1.580 1.590 1.560 1.590 18,000 1.5733 -7.02%
2021-08-03 0 1.710 1.580 1.750 - - 0 0 - 1.710 1.580 1.750 - - 0 - 2.40%
2021-08-02 0 1.670 1.550 1.670 - - 0 0 - 1.670 1.550 1.670 - - 0 - 0.00%
2021-07-30 0 1.670 1.550 1.670 1.670 1.670 50,000 83,500 1.6700 1.670 1.550 1.670 1.670 1.670 50,000 1.6700 6.37%
2021-07-29 0 1.570 1.560 1.570 1.570 1.570 2,000 3,140 1.5700 1.570 1.560 1.570 1.570 1.570 2,000 1.5700 -1.26%
2021-07-28 0 1.590 1.570 1.600 - - 0 0 - 1.590 1.570 1.600 - - 0 - 0.00%
2021-07-27 0 1.590 1.560 1.590 - - 0 0 - 1.590 1.560 1.590 - - 0 - 0.00%
2021-07-26 0 1.590 1.550 1.800 1.550 1.700 70,000 110,520 1.5789 1.590 1.550 1.800 1.550 1.700 70,000 1.5789 -6.47%
2021-07-23 0 1.700 1.590 1.700 1.660 1.700 8,000 13,360 1.6700 1.700 1.590 1.700 1.660 1.700 8,000 1.6700 6.25%
2021-07-22 0 1.600 1.600 1.610 1.600 1.600 8,000 12,800 1.6000 1.600 1.600 1.610 1.600 1.600 8,000 1.6000 0.00%
2021-07-21 0 1.600 1.590 1.600 1.570 1.600 28,000 44,640 1.5943 1.600 1.590 1.600 1.570 1.600 28,000 1.5943 -11.11%
2021-07-20 0 1.800 1.590 - 1.600 1.800 30,000 48,600 1.6200 1.800 1.590 - 1.600 1.800 30,000 1.6200 1.69%
2021-07-19 0 1.770 1.590 1.770 1.580 1.770 36,000 59,860 1.6628 1.770 1.590 1.770 1.580 1.770 36,000 1.6628 -1.67%
2021-07-16 0 1.800 1.560 1.850 1.800 1.800 2,000 3,600 1.8000 1.800 1.560 1.850 1.800 1.800 2,000 1.8000 12.50%
2021-07-15 0 1.600 1.550 1.600 1.550 1.600 6,000 9,420 1.5700 1.600 1.550 1.600 1.550 1.600 6,000 1.5700 0.00%
2021-07-14 0 1.600 1.580 1.600 1.590 1.660 100,000 160,320 1.6032 1.600 1.580 1.600 1.590 1.660 100,000 1.6032 0.00%
2021-07-13 0 1.600 1.560 1.600 1.530 1.680 36,000 56,660 1.5739 1.600 1.560 1.600 1.530 1.680 36,000 1.5739 -4.76%
2021-07-12 0 1.680 1.640 1.680 1.690 1.690 36,000 60,840 1.6900 1.680 1.640 1.680 1.690 1.690 36,000 1.6900 4.35%
2021-07-09 0 1.610 1.560 1.610 1.600 1.610 8,000 12,820 1.6025 1.610 1.560 1.610 1.600 1.610 8,000 1.6025 -5.29%
2021-07-08 0 1.700 1.620 1.700 - - 0 0 - 1.700 1.620 1.700 - - 0 - -0.58%
2021-07-07 0 1.710 1.590 1.720 1.540 1.720 38,000 64,420 1.6953 1.710 1.590 1.720 1.540 1.720 38,000 1.6953 -0.58%
2021-07-06 0 1.720 1.580 1.720 - - 0 0 - 1.720 1.580 1.720 - - 0 - 0.00%
2021-07-05 0 1.720 1.590 1.720 1.680 1.720 43,600 74,672 1.7127 1.720 1.590 1.720 1.680 1.720 43,600 1.7127 4.88%
2021-07-02 0 1.640 1.600 1.640 - - 0 0 - 1.640 1.600 1.640 - - 0 - -2.38%
2021-06-30 0 1.680 1.680 1.690 1.620 1.720 66,000 108,880 1.6497 1.680 1.680 1.690 1.620 1.720 66,000 1.6497 -2.89%
2021-06-29 0 1.730 1.650 1.730 - - 0 0 - 1.730 1.650 1.730 - - 0 - -0.57%
2021-06-28 0 1.740 1.660 1.740 1.730 1.740 198,000 342,560 1.7301 1.740 1.660 1.740 1.730 1.740 198,000 1.7301 0.00%
2021-06-25 0 1.740 1.640 1.740 1.620 1.740 33,600 56,144 1.6710 1.740 1.640 1.740 1.620 1.740 33,600 1.6710 0.00%
2021-06-24 0 1.740 1.690 1.740 1.640 1.740 42,000 71,980 1.7138 1.740 1.690 1.740 1.640 1.740 42,000 1.7138 -0.57%
2021-06-23 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-22 0 1.750 1.680 1.750 1.690 1.750 24,000 40,720 1.6967 1.750 1.680 1.750 1.690 1.750 24,000 1.6967 0.00%
2021-06-21 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-18 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-17 0 1.750 1.690 1.750 1.750 1.750 2,000 3,500 1.7500 1.750 1.690 1.750 1.750 1.750 2,000 1.7500 0.00%
2021-06-16 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-15 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-11 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-10 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-09 0 1.750 1.690 1.750 1.510 1.750 14,000 23,520 1.6800 1.750 1.690 1.750 1.510 1.750 14,000 1.6800 0.00%
2021-06-08 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-07 0 1.750 1.700 1.750 - - 0 0 - 1.750 1.700 1.750 - - 0 - 0.00%
2021-06-04 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-03 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-02 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-06-01 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-05-31 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-05-28 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - 0.00%
2021-05-27 0 1.750 1.690 1.750 1.750 1.750 6,001 10,501 1.7499 1.750 1.690 1.750 1.750 1.750 6,001 1.7499 3.55%
2021-05-26 0 1.690 1.690 1.760 1.690 1.690 34,000 57,460 1.6900 1.690 1.690 1.760 1.690 1.690 34,000 1.6900 -3.98%
2021-05-25 0 1.760 1.700 1.760 1.700 1.760 12,000 20,520 1.7100 1.760 1.700 1.760 1.700 1.760 12,000 1.7100 0.57%
2021-05-24 0 1.750 1.700 1.760 - - 0 0 - 1.750 1.700 1.760 - - 0 - 0.00%
2021-05-21 0 1.750 1.740 1.750 1.710 1.750 34,000 58,700 1.7265 1.750 1.740 1.750 1.710 1.750 34,000 1.7265 0.00%
2021-05-20 0 1.750 1.720 1.750 1.750 1.750 4,000 7,000 1.7500 1.750 1.720 1.750 1.750 1.750 4,000 1.7500 -1.69%
2021-05-18 0 1.780 1.770 1.780 1.770 1.790 44,000 78,380 1.7814 1.780 1.770 1.780 1.770 1.790 44,000 1.7814 -1.66%
2021-05-17 0 1.810 1.770 1.810 1.770 1.810 32,000 56,820 1.7756 1.810 1.770 1.810 1.770 1.810 32,000 1.7756 -2.69%
2021-05-14 0 1.860 1.740 1.890 1.860 1.860 2,000 3,720 1.8600 1.860 1.740 1.890 1.860 1.860 2,000 1.8600 4.49%
2021-05-13 0 1.780 1.770 1.780 1.780 1.790 486,000 879,500 1.8097 1.780 1.770 1.780 1.780 1.790 486,000 1.8097 -4.81%
2021-05-12 0 1.870 1.800 1.870 - - 0 0 - 1.870 1.800 1.870 - - 0 - 0.00%
2021-05-11 0 1.870 1.770 1.870 - - 0 0 - 1.870 1.770 1.870 - - 0 - 0.00%
2021-05-10 0 1.870 1.790 1.870 1.800 1.870 22,800 41,044 1.8002 1.870 1.790 1.870 1.800 1.870 22,800 1.8002 0.00%
2021-05-07 0 1.870 1.810 1.870 - - 0 0 - 1.870 1.810 1.870 - - 0 - 0.00%
2021-05-06 0 1.870 1.850 1.870 1.850 1.890 34,000 63,160 1.8576 1.870 1.850 1.870 1.850 1.890 34,000 1.8576 -3.61%
2021-05-05 0 1.940 1.880 1.950 1.890 1.940 28,360 53,761 1.8957 1.940 1.880 1.950 1.890 1.940 28,360 1.8957 -1.52%
2021-05-04 0 1.970 1.920 1.970 1.910 1.970 18,000 34,520 1.9178 1.970 1.920 1.970 1.910 1.970 18,000 1.9178 -1.01%
2021-05-03 0 1.990 1.950 1.990 1.930 1.990 12,000 23,280 1.9400 1.990 1.950 1.990 1.930 1.990 12,000 1.9400 -0.50%
2021-04-30 0 2.000 1.940 2.000 - - 0 0 - 2.000 1.940 2.000 - - 0 - -1.48%
2021-04-29 0 2.030 1.990 2.030 2.000 2.030 6,000 12,060 2.0100 2.030 1.990 2.030 2.000 2.030 6,000 2.0100 1.50%
2021-04-28 0 2.000 1.930 2.000 - - 0 0 - 2.000 1.930 2.000 - - 0 - 0.00%
2021-04-27 0 2.000 1.940 2.000 - - 0 0 - 2.000 1.940 2.000 - - 0 - 0.00%
2021-04-26 0 2.000 1.930 2.000 - - 0 0 - 2.000 1.930 2.000 - - 0 - 0.00%
2021-04-23 0 2.000 1.930 2.000 - - 0 0 - 2.000 1.930 2.000 - - 0 - 0.00%
2021-04-22 0 2.000 1.960 2.030 1.910 2.000 4,000 7,820 1.9550 2.000 1.960 2.030 1.910 2.000 4,000 1.9550 0.00%
2021-04-21 0 2.000 1.920 2.020 - - 400,000 800,000 2.0000 2.000 1.920 2.020 - - 400,000 2.0000 0.00%
2021-04-20 0 2.000 1.930 2.000 - - 0 0 - 2.000 1.930 2.000 - - 0 - -1.96%
2021-04-19 0 2.040 1.920 2.050 1.900 2.000 12,000 23,720 1.9767 2.040 1.920 2.050 1.900 2.000 12,000 1.9767 2.51%
2021-04-16 0 1.990 1.900 2.000 - - 0 0 - 1.990 1.900 2.000 - - 0 - 0.00%
2021-04-15 0 1.990 1.980 2.000 1.960 2.050 44,000 87,900 1.9977 1.990 1.980 2.000 1.960 2.050 44,000 1.9977 -13.48%
2021-04-14 0 2.300 2.000 2.300 2.300 2.360 24,000 55,320 2.3050 2.300 2.000 2.300 2.300 2.360 24,000 2.3050 7.48%
2021-04-13 0 2.140 1.970 2.140 1.980 2.160 14,000 29,180 2.0843 2.140 1.970 2.140 1.980 2.160 14,000 2.0843 5.42%
2021-04-12 0 2.030 1.910 2.050 2.030 2.030 14,000 28,420 2.0300 2.030 1.910 2.050 2.030 2.030 14,000 2.0300 -3.79%
2021-04-09 0 2.110 1.980 2.110 - - 1,600 3,024 1.8900 2.110 1.980 2.110 - - 1,600 1.8900 -0.94%
2021-04-08 0 2.130 1.920 2.130 2.130 2.130 4,000 8,520 2.1300 2.130 1.920 2.130 2.130 2.130 4,000 2.1300 6.50%
2021-04-07 0 2.000 1.930 2.000 - - 0 0 - 2.000 1.930 2.000 - - 0 - -4.76%
2021-04-01 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2021-03-31 0 2.100 1.920 2.100 - - 0 0 - 2.100 1.920 2.100 - - 0 - -0.94%
2021-03-30 0 2.120 1.910 2.120 2.190 2.190 26,000 56,940 2.1900 2.120 1.910 2.120 2.190 2.190 26,000 2.1900 6.00%
2021-03-29 0 2.000 1.930 2.000 2.100 2.100 18,000 37,800 2.1000 2.000 1.930 2.000 2.100 2.100 18,000 2.1000 -3.85%
2021-03-26 0 2.080 1.890 2.080 - - 0 0 - 2.080 1.890 2.080 - - 0 - 0.00%
2021-03-25 0 2.080 1.890 2.080 1.900 2.100 8,800 17,836 2.0268 2.080 1.890 2.080 1.900 2.100 8,800 2.0268 0.00%
2021-03-24 0 2.080 1.850 2.100 2.080 2.080 2,000 4,160 2.0800 2.080 1.850 2.100 2.080 2.080 2,000 2.0800 5.05%
2021-03-23 0 1.980 1.830 1.980 1.950 1.980 24,000 47,160 1.9650 1.980 1.830 1.980 1.950 1.980 24,000 1.9650 1.54%
2021-03-22 0 1.950 1.810 1.990 1.910 1.950 12,000 23,320 1.9433 1.950 1.810 1.990 1.910 1.950 12,000 1.9433 5.41%
2021-03-19 0 1.850 1.850 1.860 1.850 1.880 22,000 40,860 1.8573 1.850 1.850 1.860 1.850 1.880 22,000 1.8573 -11.90%
2021-03-18 0 2.100 1.870 2.100 - - 529 957 1.8091 2.100 1.870 2.100 - - 529 1.8091 0.00%
2021-03-17 0 2.100 1.850 2.100 1.800 2.100 15,200 29,884 1.9661 2.100 1.850 2.100 1.800 2.100 15,200 1.9661 0.00%
2021-03-16 0 2.100 1.750 2.100 - - 0 0 - 2.100 1.750 2.100 - - 0 - 0.00%
2021-03-15 0 2.100 2.100 - 1.930 2.000 10,800 21,404 1.9819 2.100 2.100 - 1.930 2.000 10,800 1.9819 8.81%
2021-03-12 0 1.930 1.850 1.930 1.750 1.950 43,600 83,264 1.9097 1.930 1.850 1.930 1.750 1.950 43,600 1.9097 -1.03%
2021-03-11 0 1.950 1.830 1.950 1.800 1.950 12,400 22,820 1.8403 1.950 1.830 1.950 1.800 1.950 12,400 1.8403 0.00%
2021-03-10 0 1.950 1.850 1.950 1.850 2.000 15,200 29,200 1.9211 1.950 1.850 1.950 1.850 2.000 15,200 1.9211 5.41%
2021-03-09 0 1.850 1.710 1.850 1.680 1.850 52,400 89,688 1.7116 1.850 1.710 1.850 1.680 1.850 52,400 1.7116 2.78%
2021-03-08 0 1.800 1.710 1.800 1.750 1.800 9,200 16,140 1.7543 1.800 1.710 1.800 1.750 1.800 9,200 1.7543 -2.70%
2021-03-05 0 1.850 1.740 1.850 1.700 1.850 23,200 39,724 1.7122 1.850 1.740 1.850 1.700 1.850 23,200 1.7122 0.00%
2021-03-04 0 1.850 1.710 1.850 - - 0 0 - 1.850 1.710 1.850 - - 0 - -1.07%
2021-03-03 0 1.870 1.750 1.870 - - 0 0 - 1.870 1.750 1.870 - - 0 - -0.53%
2021-03-02 0 1.880 1.720 1.790 1.720 1.880 11,600 21,168 1.8248 1.880 1.720 1.790 1.720 1.880 11,600 1.8248 0.27%
2021-03-01 0 0.375 0.365 0.375 0.355 0.375 150,000 54,180 0.3612 1.875 1.825 1.875 1.775 1.875 30,000 1.8060 0.00%
2021-02-26 0 0.375 0.365 0.375 0.365 0.390 196,816 73,815 0.3750 1.875 1.825 1.875 1.825 1.950 39,363 1.8752 -1.32%
2021-02-25 0 0.380 0.370 0.380 0.360 0.380 144,000 52,510 0.3647 1.900 1.850 1.900 1.800 1.900 28,800 1.8233 0.00%
2021-02-24 0 0.380 0.365 0.380 - - 0 0 - 1.900 1.825 1.900 - - 0 - 0.00%
2021-02-23 0 0.380 0.365 0.380 - - 0 0 - 1.900 1.825 1.900 - - 0 - 0.00%
2021-02-22 0 0.380 0.360 0.380 0.360 0.380 70,000 25,280 0.3611 1.900 1.800 1.900 1.800 1.900 14,000 1.8057 0.00%
2021-02-19 0 0.380 0.360 0.380 0.345 0.380 821,564 290,151 0.3532 1.900 1.800 1.900 1.725 1.900 164,313 1.7658 0.00%
2021-02-18 0 0.380 0.365 0.380 - - 0 0 - 1.900 1.825 1.900 - - 0 - 0.00%
2021-02-17 0 0.380 0.370 0.380 0.350 0.380 434,000 156,440 0.3605 1.900 1.850 1.900 1.750 1.900 86,800 1.8023 -2.56%
2021-02-16 0 0.390 0.370 0.390 - - 0 0 - 1.950 1.850 1.950 - - 0 - 0.00%
2021-02-11 0 0.390 0.385 0.390 0.390 0.390 2,000 780 0.3900 1.950 1.925 1.950 1.950 1.950 400 1.9500 2.63%
2021-02-10 0 0.380 0.375 0.380 0.390 0.390 2,000 780 0.3900 1.900 1.875 1.900 1.950 1.950 400 1.9500 1.33%
2021-02-09 0 0.375 0.370 0.375 0.375 0.375 22,000 8,250 0.3750 1.875 1.850 1.875 1.875 1.875 4,400 1.8750 -3.85%
2021-02-08 0 0.390 0.370 0.390 - - 0 0 - 1.950 1.850 1.950 - - 0 - 0.00%
2021-02-05 0 0.390 0.375 0.390 - - 0 0 - 1.950 1.875 1.950 - - 0 - 0.00%
2021-02-04 0 0.390 0.370 0.390 0.375 0.390 40,000 15,210 0.3803 1.950 1.850 1.950 1.875 1.950 8,000 1.9012 4.00%
2021-02-03 0 0.375 0.365 0.375 0.380 0.380 2,000 760 0.3800 1.875 1.825 1.875 1.900 1.900 400 1.9000 1.35%
2021-02-02 0 0.370 0.360 0.370 0.360 0.375 196,000 71,590 0.3653 1.850 1.800 1.850 1.800 1.875 39,200 1.8263 -3.90%
2021-02-01 0 0.385 0.380 0.385 0.365 0.385 52,000 19,220 0.3696 1.925 1.900 1.925 1.825 1.925 10,400 1.8481 1.32%
2021-01-29 0 0.380 0.365 0.380 0.365 0.380 134,000 49,510 0.3695 1.900 1.825 1.900 1.825 1.900 26,800 1.8474 -2.56%
2021-01-28 0 0.390 0.370 0.390 0.375 0.390 112,000 42,360 0.3782 1.950 1.850 1.950 1.875 1.950 22,400 1.8911 0.00%
2021-01-27 0 0.390 0.375 0.390 0.370 0.390 18,000 6,800 0.3778 1.950 1.875 1.950 1.850 1.950 3,600 1.8889 4.00%
2021-01-26 0 0.375 0.365 0.375 - - 0 0 - 1.875 1.825 1.875 - - 0 - 0.00%
2021-01-25 0 0.375 0.370 0.375 0.375 0.385 164,000 61,540 0.3752 1.875 1.850 1.875 1.875 1.925 32,800 1.8762 -3.85%
2021-01-22 0 0.390 0.380 0.390 0.370 0.390 246,000 92,720 0.3769 1.950 1.900 1.950 1.850 1.950 49,200 1.8846 0.00%
2021-01-21 0 0.390 0.380 0.390 0.380 0.390 40,000 15,220 0.3805 1.950 1.900 1.950 1.900 1.950 8,000 1.9025 1.30%
2021-01-20 0 0.385 0.380 0.385 0.380 0.385 60,000 22,810 0.3802 1.925 1.900 1.925 1.900 1.925 12,000 1.9008 0.00%
2021-01-19 0 0.385 0.375 0.390 0.370 0.390 120,000 45,240 0.3770 1.925 1.875 1.950 1.850 1.950 24,000 1.8850 -2.53%
2021-01-18 0 0.395 0.380 0.395 0.395 0.395 2,000 790 0.3950 1.975 1.900 1.975 1.975 1.975 400 1.9750 1.28%
2021-01-15 0 0.390 0.375 0.390 0.375 0.390 42,000 16,080 0.3829 1.950 1.875 1.950 1.875 1.950 8,400 1.9143 0.00%
2021-01-14 0 0.390 0.380 0.390 0.370 0.390 224,000 83,770 0.3740 1.950 1.900 1.950 1.850 1.950 44,800 1.8699 -1.27%
2021-01-13 0 0.395 0.380 0.395 - - 0 0 - 1.975 1.900 1.975 - - 0 - 0.00%
2021-01-12 0 0.395 0.380 0.395 0.380 0.395 56,000 21,330 0.3809 1.975 1.900 1.975 1.900 1.975 11,200 1.9045 -1.25%
2021-01-11 0 0.400 0.390 0.400 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2021-01-08 0 0.400 0.390 0.400 0.390 0.400 32,000 12,500 0.3906 2.000 1.950 2.000 1.950 2.000 6,400 1.9531 -2.44%
2021-01-07 0 0.410 0.385 0.410 0.410 0.410 14,000 5,740 0.4100 2.050 1.925 2.050 2.050 2.050 2,800 2.0500 3.80%
2021-01-06 0 0.395 0.390 0.405 - - 0 0 - 1.975 1.950 2.025 - - 0 - 0.00%
2021-01-05 0 0.395 0.385 0.410 - - 0 0 - 1.975 1.925 2.050 - - 0 - 0.00%
2021-01-04 0 0.395 0.385 0.400 0.380 0.395 20,000 7,870 0.3935 1.975 1.925 2.000 1.900 1.975 4,000 1.9675 3.95%
2020-12-31 0 0.380 0.375 0.380 0.380 0.380 2,000 760 0.3800 1.900 1.875 1.900 1.900 1.900 400 1.9000 -3.80%
2020-12-30 0 0.395 0.380 0.405 0.395 0.395 2,000 790 0.3950 1.975 1.900 2.025 1.975 1.975 400 1.9750 3.95%
2020-12-29 0 0.380 0.380 0.395 0.380 0.395 126,000 47,930 0.3804 1.900 1.900 1.975 1.900 1.975 25,200 1.9020 -5.00%
2020-12-28 0 0.400 0.385 0.400 - - 0 0 - 2.000 1.925 2.000 - - 0 - 0.00%
2020-12-24 0 0.400 0.385 0.400 0.375 0.400 214,000 81,370 0.3802 2.000 1.925 2.000 1.875 2.000 42,800 1.9012 -1.23%
2020-12-23 0 0.405 0.390 0.410 - - 1,540 569 0.3695 2.025 1.950 2.050 - - 308 1.8474 0.00%
2020-12-22 0 0.405 0.390 0.405 - - 0 0 - 2.025 1.950 2.025 - - 0 - -1.22%
2020-12-21 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-12-18 0 0.410 0.390 0.410 0.410 0.410 2,000 820 0.4100 2.050 1.950 2.050 2.050 2.050 400 2.0500 2.50%
2020-12-17 0 0.400 0.390 0.400 0.390 0.400 164,000 64,830 0.3953 2.000 1.950 2.000 1.950 2.000 32,800 1.9765 -3.61%
2020-12-16 0 0.415 0.405 0.420 0.395 0.420 354,000 142,680 0.4031 2.075 2.025 2.100 1.975 2.100 70,800 2.0153 -6.74%
2020-12-15 0 0.445 0.400 0.460 0.405 0.445 22,000 9,030 0.4105 2.225 2.000 2.300 2.025 2.225 4,400 2.0523 9.88%
2020-12-14 0 0.405 0.395 0.405 - - 0 0 - 2.025 1.975 2.025 - - 0 - 0.00%
2020-12-11 0 0.405 0.395 0.405 0.400 0.405 6,000 2,410 0.4017 2.025 1.975 2.025 2.000 2.025 1,200 2.0083 0.00%
2020-12-10 0 0.405 0.395 0.405 - - 0 0 - 2.025 1.975 2.025 - - 0 - 0.00%
2020-12-09 0 0.405 0.395 0.410 - - 0 0 - 2.025 1.975 2.050 - - 0 - 0.00%
2020-12-08 0 0.405 0.395 0.405 - - 0 0 - 2.025 1.975 2.025 - - 0 - -1.22%
2020-12-07 0 0.410 0.395 0.415 - - 0 0 - 2.050 1.975 2.075 - - 0 - 0.00%
2020-12-04 0 0.410 0.385 0.410 0.375 0.410 141,720 55,119 0.3889 2.050 1.925 2.050 1.875 2.050 28,344 1.9446 2.50%
2020-12-03 0 0.400 0.390 0.400 0.380 0.400 80,000 30,810 0.3851 2.000 1.950 2.000 1.900 2.000 16,000 1.9256 2.56%
2020-12-02 0 0.390 0.385 0.390 0.390 0.400 208,000 82,550 0.3969 1.950 1.925 1.950 1.950 2.000 41,600 1.9844 -6.02%
2020-12-01 0 0.415 0.400 0.415 0.395 0.415 430,000 170,230 0.3959 2.075 2.000 2.075 1.975 2.075 86,000 1.9794 -1.19%
2020-11-30 0 0.420 0.395 0.420 0.395 0.420 38,000 15,240 0.4011 2.100 1.975 2.100 1.975 2.100 7,600 2.0053 -1.18%
2020-11-27 0 0.425 0.390 0.460 0.410 0.425 6,000 2,490 0.4150 2.125 1.950 2.300 2.050 2.125 1,200 2.0750 3.66%
2020-11-26 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-11-25 0 0.410 0.390 0.410 0.410 0.410 24,000 9,840 0.4100 2.050 1.950 2.050 2.050 2.050 4,800 2.0500 2.50%
2020-11-24 0 0.400 0.395 0.400 0.395 0.405 224,000 89,380 0.3990 2.000 1.975 2.000 1.975 2.025 44,800 1.9951 0.00%
2020-11-23 0 0.400 0.390 0.400 0.390 0.400 4,000 1,580 0.3950 2.000 1.950 2.000 1.950 2.000 800 1.9750 0.00%
2020-11-20 0 0.400 0.385 0.400 0.385 0.405 276,000 108,350 0.3926 2.000 1.925 2.000 1.925 2.025 55,200 1.9629 -1.23%
2020-11-19 0 0.405 0.390 0.405 0.395 0.405 46,000 18,210 0.3959 2.025 1.950 2.025 1.975 2.025 9,200 1.9793 0.00%
2020-11-18 0 0.405 0.395 0.405 0.395 0.410 4,000 1,610 0.4025 2.025 1.975 2.025 1.975 2.050 800 2.0125 -1.22%
2020-11-17 0 0.410 0.395 0.410 0.400 0.410 34,000 13,620 0.4006 2.050 1.975 2.050 2.000 2.050 6,800 2.0029 -2.38%
2020-11-16 0 0.420 0.405 0.420 - - 2,000 840 0.4200 2.100 2.025 2.100 - - 400 2.1000 0.00%
2020-11-13 0 0.420 0.400 0.420 0.400 0.420 22,000 8,900 0.4045 2.100 2.000 2.100 2.000 2.100 4,400 2.0227 2.44%
2020-11-12 0 0.410 0.405 0.410 0.410 0.425 38,000 15,620 0.4111 2.050 2.025 2.050 2.050 2.125 7,600 2.0553 -2.38%
2020-11-11 0 0.420 0.405 0.425 0.400 0.430 66,000 27,460 0.4161 2.100 2.025 2.125 2.000 2.150 13,200 2.0803 2.44%
2020-11-10 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-11-09 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-11-06 0 0.410 0.400 0.410 - - 0 0 - 2.050 2.000 2.050 - - 0 - 0.00%
2020-11-05 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-11-04 0 0.410 0.395 0.410 0.400 0.410 176,000 70,790 0.4022 2.050 1.975 2.050 2.000 2.050 35,200 2.0111 0.00%
2020-11-03 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-11-02 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-10-30 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-10-29 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-10-28 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-10-27 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-10-23 0 0.410 0.390 0.415 - - 0 0 - 2.050 1.950 2.075 - - 0 - 0.00%
2020-10-22 0 0.410 0.395 0.415 - - 0 0 - 2.050 1.975 2.075 - - 0 - 0.00%
2020-10-21 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-10-20 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-10-19 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-10-16 0 0.410 0.390 0.410 0.410 0.410 2,000 820 0.4100 2.050 1.950 2.050 2.050 2.050 400 2.0500 1.23%
2020-10-15 0 0.405 0.395 0.405 0.400 0.410 42,000 16,840 0.4010 2.025 1.975 2.025 2.000 2.050 8,400 2.0048 -2.41%
2020-10-14 0 0.415 0.390 0.415 0.410 0.420 6,000 2,490 0.4150 2.075 1.950 2.075 2.050 2.100 1,200 2.0750 3.75%
2020-10-12 0 0.400 0.400 0.410 0.395 0.420 920,000 370,480 0.4027 2.000 2.000 2.050 1.975 2.100 184,000 2.0135 -6.98%
2020-10-09 0 0.430 0.425 0.440 0.400 0.440 608,000 248,220 0.4083 2.150 2.125 2.200 2.000 2.200 121,600 2.0413 -4.44%
2020-10-08 0 0.450 0.420 0.450 0.400 0.450 254,000 104,880 0.4129 2.250 2.100 2.250 2.000 2.250 50,800 2.0646 1.12%
2020-10-07 0 0.445 0.425 0.445 0.445 0.445 86,000 38,270 0.4450 2.225 2.125 2.225 2.225 2.225 17,200 2.2250 0.00%
2020-10-06 0 0.445 0.420 0.425 0.405 0.445 120,000 49,450 0.4121 2.225 2.100 2.125 2.025 2.225 24,000 2.0604 1.14%
2020-10-05 0 0.440 0.420 0.440 - - 0 0 - 2.200 2.100 2.200 - - 0 - 0.00%
2020-09-30 0 0.440 0.415 0.440 0.420 0.440 196,000 82,880 0.4229 2.200 2.075 2.200 2.100 2.200 39,200 2.1143 4.76%
2020-09-29 0 0.420 0.400 0.430 0.400 0.420 214,000 86,130 0.4025 2.100 2.000 2.150 2.000 2.100 42,800 2.0124 0.00%
2020-09-28 0 0.420 0.405 0.425 0.410 0.465 132,000 54,730 0.4146 2.100 2.025 2.125 2.050 2.325 26,400 2.0731 1.20%
2020-09-25 0 0.415 0.400 0.415 0.410 0.420 10,000 4,160 0.4160 2.075 2.000 2.075 2.050 2.100 2,000 2.0800 1.22%
2020-09-24 0 0.410 0.400 0.410 0.400 0.420 324,000 131,570 0.4061 2.050 2.000 2.050 2.000 2.100 64,800 2.0304 -3.53%
2020-09-23 0 0.425 0.420 0.425 0.400 0.425 176,000 71,870 0.4084 2.125 2.100 2.125 2.000 2.125 35,200 2.0418 0.00%
2020-09-22 0 0.425 0.420 0.425 0.425 0.425 8,000 3,400 0.4250 2.125 2.100 2.125 2.125 2.125 1,600 2.1250 -1.16%
2020-09-21 0 0.430 0.425 0.430 0.430 0.450 50,000 21,610 0.4322 2.150 2.125 2.150 2.150 2.250 10,000 2.1610 -1.15%
2020-09-18 0 0.435 0.430 0.450 0.415 0.450 140,000 59,220 0.4230 2.175 2.150 2.250 2.075 2.250 28,000 2.1150 -5.43%
2020-09-17 0 0.460 0.435 0.445 0.420 0.460 36,000 15,600 0.4333 2.300 2.175 2.225 2.100 2.300 7,200 2.1667 1.10%
2020-09-16 0 0.455 0.425 0.455 - - 0 0 - 2.275 2.125 2.275 - - 0 - 0.00%
2020-09-15 0 0.455 0.420 0.445 0.455 0.455 2,000 910 0.4550 2.275 2.100 2.225 2.275 2.275 400 2.2750 2.25%
2020-09-14 0 0.445 0.425 0.445 0.455 0.455 4,000 1,820 0.4550 2.225 2.125 2.225 2.275 2.275 800 2.2750 0.00%
2020-09-11 0 0.445 0.425 0.445 - - 0 0 - 2.225 2.125 2.225 - - 0 - -3.26%
2020-09-10 0 0.460 0.415 0.450 0.420 0.460 71,000 30,590 0.4308 2.300 2.075 2.250 2.100 2.300 14,200 2.1542 6.98%
2020-09-09 0 0.430 0.420 0.430 - - 0 0 - 2.150 2.100 2.150 - - 0 - 0.00%
2020-09-08 0 0.430 0.420 0.430 0.400 0.430 60,000 24,480 0.4080 2.150 2.100 2.150 2.000 2.150 12,000 2.0400 0.00%
2020-09-07 0 0.430 0.410 0.430 - - 0 0 - 2.150 2.050 2.150 - - 0 - 0.00%
2020-09-04 0 0.430 0.425 0.430 0.425 0.430 4,000 1,710 0.4275 2.150 2.125 2.150 2.125 2.150 800 2.1375 -1.15%
2020-09-03 0 0.435 0.415 0.435 0.435 0.435 2,000 870 0.4350 2.175 2.075 2.175 2.175 2.175 400 2.1750 2.35%
2020-09-02 0 0.425 0.415 0.435 - - 0 0 - 2.125 2.075 2.175 - - 0 - 0.00%
2020-09-01 0 0.425 0.420 0.425 0.410 0.425 102,000 41,850 0.4103 2.125 2.100 2.125 2.050 2.125 20,400 2.0515 -2.30%
2020-08-31 0 0.435 0.415 0.435 0.435 0.435 2,000 870 0.4350 2.175 2.075 2.175 2.175 2.175 400 2.1750 3.57%
2020-08-28 0 0.420 0.410 0.420 0.420 0.425 20,000 8,460 0.4230 2.100 2.050 2.100 2.100 2.125 4,000 2.1150 -5.62%
2020-08-27 0 0.445 0.420 0.445 0.415 0.445 158,000 66,800 0.4228 2.225 2.100 2.225 2.075 2.225 31,600 2.1139 5.95%
2020-08-26 0 0.420 0.405 0.420 0.420 0.450 4,000 1,740 0.4350 2.100 2.025 2.100 2.100 2.250 800 2.1750 0.00%
2020-08-25 0 0.420 0.415 0.420 0.420 0.425 184,000 77,310 0.4202 2.100 2.075 2.100 2.100 2.125 36,800 2.1008 -4.55%
2020-08-24 0 0.440 0.430 0.440 0.420 0.450 102,000 42,900 0.4206 2.200 2.150 2.200 2.100 2.250 20,400 2.1029 -1.12%
2020-08-21 0 0.445 0.405 0.445 0.450 0.450 2,000 900 0.4500 2.225 2.025 2.225 2.250 2.250 400 2.2500 5.95%
2020-08-20 0 0.420 0.405 0.420 0.410 0.420 12,000 4,940 0.4117 2.100 2.025 2.100 2.050 2.100 2,400 2.0583 -4.55%
2020-08-19 0 0.440 0.405 0.440 0.410 0.440 4,000 1,700 0.4250 2.200 2.025 2.200 2.050 2.200 800 2.1250 1.15%
2020-08-18 0 0.435 0.410 0.435 0.435 0.435 2,000 870 0.4350 2.175 2.050 2.175 2.175 2.175 400 2.1750 3.57%
2020-08-17 0 0.420 0.410 0.420 0.410 0.420 74,000 30,470 0.4118 2.100 2.050 2.100 2.050 2.100 14,800 2.0588 -6.67%
2020-08-14 0 0.450 0.440 0.450 0.405 0.450 34,000 14,530 0.4274 2.250 2.200 2.250 2.025 2.250 6,800 2.1368 0.00%
2020-08-13 0 0.450 0.415 0.450 0.450 0.460 32,000 14,700 0.4594 2.250 2.075 2.250 2.250 2.300 6,400 2.2969 -2.17%
2020-08-12 0 0.460 0.420 0.460 0.460 0.460 8,000 3,680 0.4600 2.300 2.100 2.300 2.300 2.300 1,600 2.3000 4.55%
2020-08-11 0 0.440 0.415 0.440 - - 0 0 - 2.200 2.075 2.200 - - 0 - 0.00%
2020-08-10 0 0.440 0.420 0.440 - - 0 0 - 2.200 2.100 2.200 - - 0 - -3.30%
2020-08-07 0 0.455 0.435 0.455 0.455 0.455 2,000 910 0.4550 2.275 2.175 2.275 2.275 2.275 400 2.2750 5.81%
2020-08-06 0 0.430 0.400 0.430 - - 0 0 - 2.150 2.000 2.150 - - 0 - 0.00%
2020-08-05 0 0.430 0.405 0.430 - - 0 0 - 2.150 2.025 2.150 - - 0 - 0.00%
2020-08-04 0 0.430 0.410 0.435 0.430 0.430 2,000 860 0.4300 2.150 2.050 2.175 2.150 2.150 400 2.1500 2.38%
2020-08-03 0 0.420 0.395 0.420 0.400 0.425 111,471 44,948 0.4032 2.100 1.975 2.100 2.000 2.125 22,294 2.0161 -4.55%
2020-07-31 0 0.440 0.410 0.440 - - 0 0 - 2.200 2.050 2.200 - - 0 - 0.00%
2020-07-30 0 0.440 0.395 0.440 0.420 0.450 228,000 99,360 0.4358 2.200 1.975 2.200 2.100 2.250 45,600 2.1789 4.76%
2020-07-29 0 0.420 0.390 0.420 - - 0 0 - 2.100 1.950 2.100 - - 0 - 0.00%
2020-07-28 0 0.420 0.395 0.420 0.390 0.420 10,000 4,140 0.4140 2.100 1.975 2.100 1.950 2.100 2,000 2.0700 -4.55%
2020-07-27 0 0.440 0.380 0.440 0.370 0.440 505,000 195,100 0.3863 2.200 1.900 2.200 1.850 2.200 101,000 1.9317 10.00%
2020-07-24 0 0.400 0.385 0.400 0.385 0.400 72,000 28,050 0.3896 2.000 1.925 2.000 1.925 2.000 14,400 1.9479 -2.44%
2020-07-23 0 0.410 0.400 0.410 0.380 0.415 64,000 24,910 0.3892 2.050 2.000 2.050 1.900 2.075 12,800 1.9461 0.00%
2020-07-22 0 0.410 0.400 0.410 0.410 0.425 18,000 7,410 0.4117 2.050 2.000 2.050 2.050 2.125 3,600 2.0583 0.00%
2020-07-21 0 0.410 0.410 0.420 0.410 0.410 6,000 2,460 0.4100 2.050 2.050 2.100 2.050 2.050 1,200 2.0500 0.00%
2020-07-20 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-07-17 0 0.410 0.400 0.415 - - 0 0 - 2.050 2.000 2.075 - - 0 - 0.00%
2020-07-16 0 0.410 0.395 0.415 - - 0 0 - 2.050 1.975 2.075 - - 0 - 0.00%
2020-07-15 0 0.410 0.400 0.410 0.410 0.420 4,000 1,660 0.4150 2.050 2.000 2.050 2.050 2.100 800 2.0750 0.00%
2020-07-14 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2020-07-13 0 0.410 0.400 0.410 0.405 0.410 122,000 49,420 0.4051 2.050 2.000 2.050 2.025 2.050 24,400 2.0254 -1.20%
2020-07-10 0 0.415 0.400 0.420 0.415 0.415 2,000 830 0.4150 2.075 2.000 2.100 2.075 2.075 400 2.0750 3.75%
2020-07-09 0 0.400 0.385 0.400 0.390 0.405 182,000 71,610 0.3935 2.000 1.925 2.000 1.950 2.025 36,400 1.9673 0.00%
2020-07-08 0 0.400 0.395 0.400 0.395 0.400 188,000 74,420 0.3959 2.000 1.975 2.000 1.975 2.000 37,600 1.9793 -1.23%
2020-07-07 0 0.405 0.400 0.405 0.400 0.410 200,000 80,670 0.4034 2.025 2.000 2.025 2.000 2.050 40,000 2.0167 0.00%
2020-07-06 0 0.405 0.400 0.405 0.400 0.405 70,000 28,310 0.4044 2.025 2.000 2.025 2.000 2.025 14,000 2.0221 -2.41%
2020-07-03 0 0.415 0.405 0.415 0.405 0.415 104,000 42,140 0.4052 2.075 2.025 2.075 2.025 2.075 20,800 2.0260 -3.49%
2020-07-02 0 0.430 0.405 0.430 - - 0 0 - 2.150 2.025 2.150 - - 0 - -4.44%
2020-06-30 0 0.450 0.400 0.450 0.405 0.450 356,001 147,750 0.4150 2.250 2.000 2.250 2.025 2.250 71,200 2.0751 11.11%
2020-06-29 0 0.405 0.395 0.405 0.395 0.405 174,000 69,570 0.3998 2.025 1.975 2.025 1.975 2.025 34,800 1.9991 0.00%
2020-06-26 0 0.405 0.400 0.405 0.400 0.410 141,416,000 49,511,370 0.3501 2.025 2.000 2.025 2.000 2.050 28,283,200 1.7506 -1.22%
2020-06-24 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 2.050 2.000 2.050 2.050 2.050 20,000 2.0500 -1.20%
2020-06-23 0 0.415 0.400 0.415 0.400 0.420 594,000 241,470 0.4065 2.075 2.000 2.075 2.000 2.100 118,800 2.0326 -5.68%
2020-06-22 0 0.440 0.420 0.440 0.445 0.445 2,000 890 0.4450 2.200 2.100 2.200 2.225 2.225 400 2.2250 2.33%
2020-06-19 0 0.430 0.420 0.430 0.420 0.430 20,000 8,420 0.4210 2.150 2.100 2.150 2.100 2.150 4,000 2.1050 0.00%
2020-06-18 0 0.430 0.420 0.430 0.415 0.440 64,000 26,930 0.4208 2.150 2.100 2.150 2.075 2.200 12,800 2.1039 -2.27%
2020-06-17 0 0.440 0.420 0.440 0.435 0.460 156,000 71,310 0.4571 2.200 2.100 2.200 2.175 2.300 31,200 2.2856 -1.12%
2020-06-16 0 0.445 0.420 0.445 - - 0 0 - 2.225 2.100 2.225 - - 0 - 0.00%
2020-06-15 0 0.445 0.415 0.445 - - 0 0 - 2.225 2.075 2.225 - - 0 - 0.00%
2020-06-12 0 0.445 0.420 0.445 - - 0 0 - 2.225 2.100 2.225 - - 0 - -1.11%
2020-06-11 0 0.450 0.430 0.450 0.470 0.470 300,000 141,000 0.4700 2.250 2.150 2.250 2.350 2.350 60,000 2.3500 0.00%
2020-06-10 0 0.450 0.425 0.450 0.460 0.475 426,000 200,460 0.4706 2.250 2.125 2.250 2.300 2.375 85,200 2.3528 0.00%
2020-06-09 0 0.450 0.425 0.450 - - 0 0 - 2.250 2.125 2.250 - - 0 - 0.00%
2020-06-08 0 0.450 0.420 0.450 0.460 0.480 24,000 11,120 0.4633 2.250 2.100 2.250 2.300 2.400 4,800 2.3167 2.27%
2020-06-05 0 0.440 0.420 0.440 0.405 0.440 298,000 127,190 0.4268 2.200 2.100 2.200 2.025 2.200 59,600 2.1341 4.76%
2020-06-04 0 0.420 0.415 0.420 0.415 0.435 424,000 176,820 0.4170 2.100 2.075 2.100 2.075 2.175 84,800 2.0851 -4.55%
2020-06-03 0 0.440 0.420 0.440 0.410 0.440 264,000 112,860 0.4275 2.200 2.100 2.200 2.050 2.200 52,800 2.1375 -2.22%
2020-06-02 0 0.450 0.410 0.450 0.405 0.450 818,000 346,400 0.4235 2.250 2.050 2.250 2.025 2.250 163,600 2.1174 7.14%
2020-06-01 0 0.420 0.390 0.420 0.400 0.420 164,000 65,680 0.4005 2.100 1.950 2.100 2.000 2.100 32,800 2.0024 5.00%
2020-05-29 0 0.400 0.395 0.410 0.380 0.450 454,000 179,220 0.3948 2.000 1.975 2.050 1.900 2.250 90,800 1.9738 1.27%
2020-05-28 0 0.395 0.375 0.395 0.375 0.395 228,000 87,020 0.3817 1.975 1.875 1.975 1.875 1.975 45,600 1.9083 0.00%
2020-05-27 0 0.395 0.390 0.395 0.390 0.420 494,000 204,120 0.4132 1.975 1.950 1.975 1.950 2.100 98,800 2.0660 -1.25%
2020-05-26 0 0.400 0.390 0.400 0.395 0.400 202,000 79,800 0.3950 2.000 1.950 2.000 1.975 2.000 40,400 1.9752 0.00%
2020-05-25 0 0.400 0.400 0.405 0.385 0.400 178,000 70,980 0.3988 2.000 2.000 2.025 1.925 2.000 35,600 1.9938 -1.23%
2020-05-22 0 0.405 0.395 0.405 0.380 0.405 346,000 134,680 0.3892 2.025 1.975 2.025 1.900 2.025 69,200 1.9462 0.00%
2020-05-21 0 0.405 0.395 0.405 0.380 0.405 28,000 10,890 0.3889 2.025 1.975 2.025 1.900 2.025 5,600 1.9446 1.25%
2020-05-20 0 0.400 0.385 0.390 0.385 0.405 1,160,238 448,232 0.3863 2.000 1.925 1.950 1.925 2.025 232,048 1.9316 -2.44%
2020-05-19 0 0.410 0.390 0.410 0.400 0.410 194,000 77,770 0.4009 2.050 1.950 2.050 2.000 2.050 38,800 2.0044 2.50%
2020-05-18 0 0.400 0.395 0.400 0.395 0.415 278,000 113,340 0.4077 2.000 1.975 2.000 1.975 2.075 55,600 2.0385 0.00%
2020-05-15 0 0.400 0.390 0.400 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2020-05-14 0 0.400 0.395 0.400 - - 0 0 - 2.000 1.975 2.000 - - 0 - -2.44%
2020-05-13 0 0.410 0.400 0.410 0.385 0.410 180,000 71,170 0.3954 2.050 2.000 2.050 1.925 2.050 36,000 1.9769 0.00%
2020-05-12 0 0.410 0.400 0.410 0.420 0.420 2,000 840 0.4200 2.050 2.000 2.050 2.100 2.100 400 2.1000 2.50%
2020-05-11 0 0.400 0.395 0.400 0.380 0.420 344,000 137,570 0.3999 2.000 1.975 2.000 1.900 2.100 68,800 1.9996 0.00%
2020-05-08 0 0.400 0.395 0.400 0.395 0.410 410,000 164,030 0.4001 2.000 1.975 2.000 1.975 2.050 82,000 2.0004 -5.88%
2020-05-07 0 0.425 0.410 0.425 0.400 0.445 3,470,000 1,406,410 0.4053 2.125 2.050 2.125 2.000 2.225 694,000 2.0265 0.00%
2020-05-06 0 0.425 0.405 0.425 0.395 0.430 72,000 29,400 0.4083 2.125 2.025 2.125 1.975 2.150 14,400 2.0417 6.25%
2020-05-05 0 0.400 0.380 0.385 0.380 0.430 309,000 121,460 0.3931 2.000 1.900 1.925 1.900 2.150 61,800 1.9654 -6.98%
2020-05-04 0 0.430 0.410 0.430 0.430 0.450 6,000 2,660 0.4433 2.150 2.050 2.150 2.150 2.250 1,200 2.2167 2.38%
2020-04-29 0 0.420 0.405 0.420 - - 0 0 - 2.100 2.025 2.100 - - 0 - 0.00%
2020-04-28 0 0.420 0.410 0.420 0.420 0.430 42,000 17,660 0.4205 2.100 2.050 2.100 2.100 2.150 8,400 2.1024 -2.33%
2020-04-27 0 0.430 0.420 0.430 0.415 0.540 266,000 124,390 0.4676 2.150 2.100 2.150 2.075 2.700 53,200 2.3382 0.00%
2020-04-24 0 0.430 0.415 0.430 0.420 0.470 68,000 28,980 0.4262 2.150 2.075 2.150 2.100 2.350 13,600 2.1309 2.38%
2020-04-23 0 0.420 0.405 0.420 0.400 0.420 168,000 67,980 0.4046 2.100 2.025 2.100 2.000 2.100 33,600 2.0232 3.70%
2020-04-22 0 0.405 0.400 0.405 0.400 0.430 26,000 10,480 0.4031 2.025 2.000 2.025 2.000 2.150 5,200 2.0154 0.00%
2020-04-21 0 0.405 0.400 0.405 0.410 0.410 22,000 9,020 0.4100 2.025 2.000 2.025 2.050 2.050 4,400 2.0500 -1.22%
2020-04-20 0 0.410 0.400 0.410 0.410 0.410 2,000 820 0.4100 2.050 2.000 2.050 2.050 2.050 400 2.0500 -1.20%
2020-04-17 0 0.415 0.400 0.415 0.385 0.425 176,000 71,060 0.4038 2.075 2.000 2.075 1.925 2.125 35,200 2.0187 -2.35%
2020-04-16 0 0.425 0.400 0.425 0.410 0.430 206,000 86,660 0.4207 2.125 2.000 2.125 2.050 2.150 41,200 2.1034 2.41%
2020-04-15 0 0.415 0.400 0.415 - - 0 0 - 2.075 2.000 2.075 - - 0 - -1.19%
2020-04-14 0 0.420 0.395 0.420 0.425 0.435 76,000 33,040 0.4347 2.100 1.975 2.100 2.125 2.175 15,200 2.1737 2.44%
2020-04-09 0 0.410 0.395 0.410 0.370 0.410 510,000 196,710 0.3857 2.050 1.975 2.050 1.850 2.050 102,000 1.9285 0.00%
2020-04-08 0 0.410 0.395 0.410 0.395 0.430 40,000 16,490 0.4123 2.050 1.975 2.050 1.975 2.150 8,000 2.0612 0.00%
2020-04-07 0 0.410 0.400 0.410 0.390 0.410 44,000 17,380 0.3950 2.050 2.000 2.050 1.950 2.050 8,800 1.9750 0.00%
2020-04-06 0 0.410 0.400 0.410 - - 0 0 - 2.050 2.000 2.050 - - 0 - -1.20%
2020-04-03 0 0.415 0.395 0.415 0.385 0.415 194,000 78,290 0.4036 2.075 1.975 2.075 1.925 2.075 38,800 2.0178 1.22%
2020-04-02 0 0.410 0.395 0.410 0.400 0.415 62,000 25,700 0.4145 2.050 1.975 2.050 2.000 2.075 12,400 2.0726 0.00%
2020-04-01 0 0.410 0.400 0.410 0.420 0.420 2,000 840 0.4200 2.050 2.000 2.050 2.100 2.100 400 2.1000 0.00%
2020-03-31 0 0.410 0.395 0.410 0.395 0.425 218,000 87,210 0.4000 2.050 1.975 2.050 1.975 2.125 43,600 2.0002 -1.20%
2020-03-30 0 0.415 0.395 0.415 - - 0 0 - 2.075 1.975 2.075 - - 0 - 0.00%
2020-03-27 0 0.415 0.390 0.415 0.395 0.415 24,000 9,530 0.3971 2.075 1.950 2.075 1.975 2.075 4,800 1.9854 0.00%
2020-03-26 0 0.415 0.395 0.415 0.400 0.425 16,000 6,480 0.4050 2.075 1.975 2.075 2.000 2.125 3,200 2.0250 0.00%
2020-03-25 0 0.415 0.400 0.420 0.405 0.425 178,000 73,390 0.4123 2.075 2.000 2.100 2.025 2.125 35,600 2.0615 0.00%
2020-03-24 0 0.415 0.405 0.415 0.405 0.415 140,000 56,880 0.4063 2.075 2.025 2.075 2.025 2.075 28,000 2.0314 -2.35%
2020-03-23 0 0.425 0.400 0.425 0.440 0.440 2,000 880 0.4400 2.125 2.000 2.125 2.200 2.200 400 2.2000 1.19%
2020-03-20 0 0.420 0.410 0.420 0.400 0.445 168,000 70,500 0.4196 2.100 2.050 2.100 2.000 2.225 33,600 2.0982 -6.67%
2020-03-19 0 0.450 0.390 0.450 0.370 0.450 590,000 231,040 0.3916 2.250 1.950 2.250 1.850 2.250 118,000 1.9580 9.76%
2020-03-18 0 0.410 0.375 0.400 0.360 0.415 638,000 245,570 0.3849 2.050 1.875 2.000 1.800 2.075 127,600 1.9245 -2.38%
2020-03-17 0 0.420 0.380 0.420 0.385 0.430 208,000 86,890 0.4177 2.100 1.900 2.100 1.925 2.150 41,600 2.0887 0.00%
2020-03-16 0 0.420 0.385 0.420 0.370 0.420 40,000 15,570 0.3893 2.100 1.925 2.100 1.850 2.100 8,000 1.9462 6.33%
2020-03-13 0 0.395 0.375 0.395 0.360 0.400 1,522,000 566,750 0.3724 1.975 1.875 1.975 1.800 2.000 304,400 1.8619 -4.82%
2020-03-12 0 0.415 0.390 0.415 0.400 0.415 546,000 225,840 0.4136 2.075 1.950 2.075 2.000 2.075 109,200 2.0681 -1.19%
2020-03-11 0 0.420 0.400 0.420 0.400 0.420 242,000 98,380 0.4065 2.100 2.000 2.100 2.000 2.100 48,400 2.0326 0.00%
2020-03-10 0 0.420 0.400 0.440 - - 0 0 - 2.100 2.000 2.200 - - 0 - 0.00%
2020-03-09 0 0.420 0.400 0.420 0.400 0.430 814,000 337,990 0.4152 2.100 2.000 2.100 2.000 2.150 162,800 2.0761 -6.67%
2020-03-06 0 0.450 0.430 0.455 0.410 0.450 878,000 377,630 0.4301 2.250 2.150 2.275 2.050 2.250 175,600 2.1505 2.27%
2020-03-05 0 0.440 0.440 0.450 0.440 0.550 1,704,000 770,840 0.4524 2.200 2.200 2.250 2.200 2.750 340,800 2.2619 1.15%
2020-03-04 0 0.435 0.425 0.440 0.405 0.470 1,762,000 780,450 0.4429 2.175 2.125 2.200 2.025 2.350 352,400 2.2147 2.35%
2020-03-03 0 0.425 0.420 0.430 0.370 0.600 11,540,000 5,645,710 0.4892 2.125 2.100 2.150 1.850 3.000 2,308,000 2.4461 21.43%
2020-03-02 0 0.350 0.350 0.355 0.350 0.390 1,702,000 612,840 0.3601 1.750 1.750 1.775 1.750 1.950 340,400 1.8004 -13.58%
2020-02-28 0 0.405 0.385 0.405 0.370 0.405 3,806,000 1,446,260 0.3800 2.025 1.925 2.025 1.850 2.025 761,200 1.9000 0.00%
2020-02-27 0 0.405 0.390 0.405 0.390 0.415 1,120,000 449,330 0.4012 2.025 1.950 2.025 1.950 2.075 224,000 2.0059 -4.71%
2020-02-26 0 0.425 0.405 0.420 0.380 0.440 6,416,388 2,669,111 0.4160 2.125 2.025 2.100 1.900 2.200 1,283,278 2.0799 2.41%
2020-02-25 0 0.415 0.410 0.415 0.370 0.440 13,832,000 5,741,980 0.4151 2.075 2.050 2.075 1.850 2.200 2,766,400 2.0756 10.67%
2020-02-24 0 0.375 0.370 0.380 0.300 0.400 10,552,000 3,718,570 0.3524 1.875 1.850 1.900 1.500 2.000 2,110,400 1.7620 11.94%
2020-02-21 0 0.335 0.335 0.340 0.210 0.435 52,128,000 15,902,438 0.3051 1.675 1.675 1.700 1.050 2.175 10,425,600 1.5253 61.06%
2020-02-20 0 0.208 0.208 0.209 0.192 0.247 21,979,471 4,785,129 0.2177 1.040 1.040 1.045 0.960 1.235 4,395,894 1.0885 -14.40%
2020-02-19 0 0.243 0.239 0.243 0.239 0.410 30,284,000 8,568,136 0.2829 1.215 1.195 1.215 1.195 2.050 6,056,800 1.4146 -38.48%
2020-02-18 0 0.395 0.380 0.395 0.355 0.395 1,260,000 475,300 0.3772 1.975 1.900 1.975 1.775 1.975 252,000 1.8861 0.00%
2020-02-17 0 0.395 0.395 0.400 0.395 0.400 238,000 94,030 0.3951 1.975 1.975 2.000 1.975 2.000 47,600 1.9754 0.00%
2020-02-14 0 0.395 0.390 0.395 0.395 0.400 44,000 17,390 0.3952 1.975 1.950 1.975 1.975 2.000 8,800 1.9761 0.00%
2020-02-13 0 0.395 0.395 0.400 0.395 0.405 282,000 111,740 0.3962 1.975 1.975 2.000 1.975 2.025 56,400 1.9812 -1.25%
2020-02-12 0 0.400 0.395 0.400 0.385 0.450 1,034,000 418,300 0.4045 2.000 1.975 2.000 1.925 2.250 206,800 2.0227 -1.23%
2020-02-11 0 0.405 0.395 0.405 - - 0 0 - 2.025 1.975 2.025 - - 0 - -1.22%
2020-02-10 0 0.410 0.405 0.410 0.405 0.410 10,000 4,060 0.4060 2.050 2.025 2.050 2.025 2.050 2,000 2.0300 0.00%
2020-02-07 0 0.410 0.405 0.415 0.400 0.410 72,000 28,820 0.4003 2.050 2.025 2.075 2.000 2.050 14,400 2.0014 0.00%
2020-02-06 0 0.410 0.400 0.410 - - 0 0 - 2.050 2.000 2.050 - - 0 - -2.38%
2020-02-05 0 0.420 0.405 0.420 - - 0 0 - 2.100 2.025 2.100 - - 0 - -1.18%
2020-02-04 0 0.425 0.410 0.425 - - 0 0 - 2.125 2.050 2.125 - - 0 - 0.00%
2020-02-03 0 0.425 0.420 0.425 0.425 0.425 2,000 850 0.4250 2.125 2.100 2.125 2.125 2.125 400 2.1250 -6.59%
2020-01-31 0 0.455 0.425 0.470 - - 0 0 - 2.275 2.125 2.350 - - 0 - 0.00%
2020-01-30 0 0.455 0.425 0.455 0.450 0.455 20,000 9,080 0.4540 2.275 2.125 2.275 2.250 2.275 4,000 2.2700 3.41%
2020-01-29 0 0.440 0.435 0.445 0.430 0.445 240,000 103,330 0.4305 2.200 2.175 2.225 2.150 2.225 48,000 2.1527 -2.22%
2020-01-24 0 0.450 0.435 0.450 0.450 0.450 1,700,000 731,040 0.4300 2.250 2.175 2.250 2.250 2.250 340,000 2.1501 4.65%
2020-01-23 0 0.430 0.425 0.430 - - 0 0 - 2.150 2.125 2.150 - - 0 - -4.44%
2020-01-22 0 0.450 0.430 0.450 0.450 0.450 224,000 100,800 0.4500 2.250 2.150 2.250 2.250 2.250 44,800 2.2500 2.27%
2020-01-21 0 0.440 0.430 0.440 0.440 0.470 1,290,000 570,050 0.4419 2.200 2.150 2.200 2.200 2.350 258,000 2.2095 -2.22%
2020-01-20 0 0.450 0.420 0.450 - - 0 0 - 2.250 2.100 2.250 - - 0 - 0.00%
2020-01-17 0 0.450 0.425 0.450 - - 0 0 - 2.250 2.125 2.250 - - 0 - 0.00%
2020-01-16 0 0.450 0.425 0.450 - - 0 0 - 2.250 2.125 2.250 - - 0 - 0.00%
2020-01-15 0 0.450 0.425 0.450 - - 0 0 - 2.250 2.125 2.250 - - 0 - 0.00%
2020-01-14 0 0.450 0.420 0.450 - - 0 0 - 2.250 2.100 2.250 - - 0 - 0.00%
2020-01-13 0 0.450 0.410 0.450 - - 0 0 - 2.250 2.050 2.250 - - 0 - 0.00%
2020-01-10 0 0.450 0.420 0.450 - - 0 0 - 2.250 2.100 2.250 - - 0 - 0.00%
2020-01-09 0 0.450 0.420 0.450 - - 0 0 - 2.250 2.100 2.250 - - 0 - 0.00%
2020-01-08 0 0.450 0.410 0.450 - - 0 0 - 2.250 2.050 2.250 - - 0 - 0.00%
2020-01-07 0 0.450 0.430 0.450 0.430 0.470 66,000 30,180 0.4573 2.250 2.150 2.250 2.150 2.350 13,200 2.2864 0.00%
2020-01-06 0 0.450 0.420 0.450 - - 0 0 - 2.250 2.100 2.250 - - 0 - 0.00%
2020-01-03 0 0.450 0.410 0.450 - - 0 0 - 2.250 2.050 2.250 - - 0 - 0.00%
2020-01-02 0 0.450 0.410 0.450 - - 0 0 - 2.250 2.050 2.250 - - 0 - -1.10%
2019-12-31 0 0.455 0.455 0.460 - - 0 0 - 2.275 2.275 2.300 - - 0 - 3.41%
2019-12-30 0 0.440 0.415 0.440 0.440 0.440 6,000 2,640 0.4400 2.200 2.075 2.200 2.200 2.200 1,200 2.2000 -1.12%
2019-12-27 0 0.445 0.425 0.445 0.460 0.460 15,400 7,084 0.4600 2.225 2.125 2.225 2.300 2.300 3,080 2.3000 -3.26%
2019-12-24 0 0.460 0.460 0.465 - - 0 0 - 2.300 2.300 2.325 - - 0 - 4.55%
2019-12-23 0 0.440 0.415 0.440 0.420 0.440 24,000 10,120 0.4217 2.200 2.075 2.200 2.100 2.200 4,800 2.1083 1.15%
2019-12-20 0 0.435 0.405 0.435 - - 0 0 - 2.175 2.025 2.175 - - 0 - 0.00%
2019-12-19 0 0.435 0.390 0.435 - - 0 0 - 2.175 1.950 2.175 - - 0 - 0.00%
2019-12-18 0 0.435 0.405 0.435 - - 0 0 - 2.175 2.025 2.175 - - 0 - 0.00%
2019-12-17 0 0.435 0.400 0.435 - - 0 0 - 2.175 2.000 2.175 - - 0 - 0.00%
2019-12-16 0 0.435 0.415 0.435 0.410 0.440 28,000 11,910 0.4254 2.175 2.075 2.175 2.050 2.200 5,600 2.1268 8.75%
2019-12-13 0 0.400 0.395 0.400 0.390 0.400 5,564 2,166 0.3893 2.000 1.975 2.000 1.950 2.000 1,113 1.9464 0.00%
2019-12-12 0 0.400 0.390 0.400 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2019-12-11 0 0.400 0.390 0.400 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2019-12-10 0 0.400 0.390 0.400 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2019-12-09 0 0.400 0.390 0.400 0.390 0.400 14,770 5,868 0.3973 2.000 1.950 2.000 1.950 2.000 2,954 1.9865 0.00%
2019-12-06 0 0.400 0.395 0.400 0.395 0.400 10,000 3,980 0.3980 2.000 1.975 2.000 1.975 2.000 2,000 1.9900 0.00%
2019-12-05 0 0.400 0.390 0.400 0.390 0.400 94,310 37,254 0.3950 2.000 1.950 2.000 1.950 2.000 18,862 1.9751 0.00%
2019-12-04 0 0.400 0.390 0.400 0.390 0.400 38,310 14,954 0.3903 2.000 1.950 2.000 1.950 2.000 7,662 1.9517 1.27%
2019-12-03 0 0.395 0.390 0.400 0.395 0.400 104,000 41,110 0.3953 1.975 1.950 2.000 1.975 2.000 20,800 1.9764 -1.25%
2019-12-02 0 0.400 0.390 0.400 0.395 0.400 220,000 87,690 0.3986 2.000 1.950 2.000 1.975 2.000 44,000 1.9930 0.00%
2019-11-29 0 0.400 0.395 0.400 0.390 0.400 208,000 82,700 0.3976 2.000 1.975 2.000 1.950 2.000 41,600 1.9880 0.00%
2019-11-28 0 0.400 0.395 0.400 0.395 0.400 300,000 119,760 0.3992 2.000 1.975 2.000 1.975 2.000 60,000 1.9960 0.00%
2019-11-27 0 0.400 0.385 0.400 - - 0 0 - 2.000 1.925 2.000 - - 0 - 0.00%
2019-11-26 0 0.400 0.390 0.400 0.390 0.400 204,000 79,600 0.3902 2.000 1.950 2.000 1.950 2.000 40,800 1.9510 0.00%
2019-11-25 0 0.400 0.390 0.400 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2019-11-22 0 0.400 0.385 0.400 - - 0 0 - 2.000 1.925 2.000 - - 0 - 0.00%
2019-11-21 0 0.400 0.385 0.400 0.385 0.400 22,000 8,500 0.3864 2.000 1.925 2.000 1.925 2.000 4,400 1.9318 0.00%
2019-11-20 0 0.400 0.390 0.400 - - 0 0 - 2.000 1.950 2.000 - - 0 - 0.00%
2019-11-19 0 0.400 0.385 0.400 - - 0 0 - 2.000 1.925 2.000 - - 0 - 0.00%
2019-11-18 0 0.400 0.390 0.400 0.390 0.400 116,000 45,410 0.3915 2.000 1.950 2.000 1.950 2.000 23,200 1.9573 0.00%
2019-11-15 0 0.400 0.395 0.400 0.390 0.400 82,000 32,010 0.3904 2.000 1.975 2.000 1.950 2.000 16,400 1.9518 0.00%
2019-11-14 0 0.400 0.395 0.400 0.395 0.400 302,000 120,300 0.3983 2.000 1.975 2.000 1.975 2.000 60,400 1.9917 -3.61%
2019-11-13 0 0.415 0.385 0.425 0.415 0.415 2,000 830 0.4150 2.075 1.925 2.125 2.075 2.075 400 2.0750 0.00%
2019-11-12 0 0.415 0.395 0.415 - - 0 0 - 2.075 1.975 2.075 - - 0 - 0.00%
2019-11-11 0 0.415 0.400 0.415 - - 0 0 - 2.075 2.000 2.075 - - 0 - 0.00%
2019-11-08 0 0.415 0.400 0.415 - - 0 0 - 2.075 2.000 2.075 - - 0 - -2.35%
2019-11-07 0 0.425 0.400 0.430 - - 0 0 - 2.125 2.000 2.150 - - 0 - 0.00%
2019-11-06 0 0.425 0.405 0.425 0.395 0.435 12,770 5,116 0.4006 2.125 2.025 2.125 1.975 2.175 2,554 2.0031 1.19%
2019-11-05 0 0.420 0.395 0.425 0.420 0.420 2,000 840 0.4200 2.100 1.975 2.125 2.100 2.100 400 2.1000 2.44%
2019-11-04 0 0.410 0.400 0.410 - - 0 0 - 2.050 2.000 2.050 - - 0 - -2.38%
2019-11-01 0 0.420 0.400 0.420 - - 0 0 - 2.100 2.000 2.100 - - 0 - -2.33%
2019-10-31 0 0.430 0.395 0.430 - - 0 0 - 2.150 1.975 2.150 - - 0 - 0.00%
2019-10-30 0 0.430 0.420 0.430 - - 0 0 - 2.150 2.100 2.150 - - 0 - -1.15%
2019-10-29 0 0.435 0.395 0.440 0.410 0.435 152,000 62,370 0.4103 2.175 1.975 2.200 2.050 2.175 30,400 2.0516 6.10%
2019-10-28 0 0.410 0.395 0.410 0.410 0.410 140,000 57,400 0.4100 2.050 1.975 2.050 2.050 2.050 28,000 2.0500 0.00%
2019-10-25 0 0.410 0.395 0.410 - - 0 0 - 2.050 1.975 2.050 - - 0 - 0.00%
2019-10-24 0 0.410 0.405 0.410 0.385 0.410 98,000 38,650 0.3944 2.050 2.025 2.050 1.925 2.050 19,600 1.9719 2.50%
2019-10-23 0 0.400 0.390 0.405 0.395 0.410 128,000 51,240 0.4003 2.000 1.950 2.025 1.975 2.050 25,600 2.0016 0.00%
2019-10-22 0 0.400 0.395 0.410 0.395 0.410 160,000 63,280 0.3955 2.000 1.975 2.050 1.975 2.050 32,000 1.9775 -2.44%
2019-10-21 0 0.410 0.400 0.410 0.390 0.410 1,444,000 564,190 0.3907 2.050 2.000 2.050 1.950 2.050 288,800 1.9536 2.50%
2019-10-18 0 0.400 0.390 0.400 0.405 0.415 27,900 11,380 0.4079 2.000 1.950 2.000 2.025 2.075 5,580 2.0394 0.00%
2019-10-17 0 0.400 0.395 0.400 0.400 0.405 954,000 382,650 0.4011 2.000 1.975 2.000 2.000 2.025 190,800 2.0055 -4.76%
2019-10-16 0 0.420 0.410 0.420 0.415 0.420 16,000 6,650 0.4156 2.100 2.050 2.100 2.075 2.100 3,200 2.0781 -1.18%
2019-10-15 0 0.425 0.410 0.430 0.395 0.430 1,145,670 463,609 0.4047 2.125 2.050 2.150 1.975 2.150 229,134 2.0233 -1.16%
2019-10-14 0 0.430 0.420 0.430 0.425 0.430 1,392,000 591,610 0.4250 2.150 2.100 2.150 2.125 2.150 278,400 2.1250 0.00%
2019-10-11 0 0.430 0.420 0.430 0.410 0.430 55,972 23,269 0.4157 2.150 2.100 2.150 2.050 2.150 11,194 2.0786 -1.15%
2019-10-10 0 0.435 0.420 0.435 - - 0 0 - 2.175 2.100 2.175 - - 0 - 0.00%
2019-10-09 0 0.435 0.420 0.435 - - 0 0 - 2.175 2.100 2.175 - - 0 - 0.00%
2019-10-08 0 0.435 0.420 0.435 0.415 0.435 18,000 7,670 0.4261 2.175 2.100 2.175 2.075 2.175 3,600 2.1306 -1.14%
2019-10-04 0 0.440 0.425 0.440 - - 0 0 - 2.200 2.125 2.200 - - 0 - 0.00%
2019-10-03 0 0.440 0.435 0.440 0.425 0.440 32,000 13,790 0.4309 2.200 2.175 2.200 2.125 2.200 6,400 2.1547 2.33%
2019-10-02 0 0.430 0.420 0.425 0.415 0.430 22,000 9,320 0.4236 2.150 2.100 2.125 2.075 2.150 4,400 2.1182 -1.15%
2019-09-30 0 0.435 0.415 0.445 0.410 0.445 150,000 64,270 0.4285 2.175 2.075 2.225 2.050 2.225 30,000 2.1423 2.35%
2019-09-27 0 0.425 0.420 0.440 0.420 0.440 58,000 24,920 0.4297 2.125 2.100 2.200 2.100 2.200 11,600 2.1483 -5.56%
2019-09-26 0 0.450 0.430 0.450 0.420 0.465 3,316,000 1,459,190 0.4400 2.250 2.150 2.250 2.100 2.325 663,200 2.2002 -10.00%
2019-09-25 0 0.500 0.430 0.500 0.450 0.500 46,000 21,700 0.4717 2.500 2.150 2.500 2.250 2.500 9,200 2.3587 11.11%
2019-09-24 0 0.450 0.430 0.450 - - 0 0 - 2.250 2.150 2.250 - - 0 - 0.00%
2019-09-23 0 0.450 0.430 0.450 - - 0 0 - 2.250 2.150 2.250 - - 0 - 0.00%
2019-09-20 0 0.450 0.430 0.450 - - 0 0 - 2.250 2.150 2.250 - - 0 - 0.00%
2019-09-19 0 0.450 0.430 0.450 - - 0 0 - 2.250 2.150 2.250 - - 0 - 0.00%
2019-09-18 0 0.450 0.430 0.450 0.440 0.455 50,000 22,630 0.4526 2.250 2.150 2.250 2.200 2.275 10,000 2.2630 1.12%
2019-09-17 0 0.445 0.425 0.445 0.420 0.445 18,000 7,640 0.4244 2.225 2.125 2.225 2.100 2.225 3,600 2.1222 -1.11%
2019-09-16 0 0.450 0.430 0.450 - - 0 0 - 2.250 2.150 2.250 - - 0 - 0.00%
2019-09-13 0 0.450 0.430 0.450 0.450 0.450 2,000 900 0.4500 2.250 2.150 2.250 2.250 2.250 400 2.2500 1.12%
2019-09-12 0 0.445 0.425 0.445 0.445 0.445 1,000,000 445,000 0.4450 2.225 2.125 2.225 2.225 2.225 200,000 2.2250 -1.11%
2019-09-11 0 0.450 0.435 0.450 0.425 0.450 371,625 165,088 0.4442 2.250 2.175 2.250 2.125 2.250 74,325 2.2212 0.00%
2019-09-10 0 0.450 0.425 0.450 - - 0 0 - 2.250 2.125 2.250 - - 0 - 0.00%
2019-09-09 0 0.450 0.425 0.450 0.410 0.480 81,888 34,366 0.4197 2.250 2.125 2.250 2.050 2.400 16,378 2.0984 2.27%
2019-09-06 0 0.440 0.430 0.440 - - 0 0 - 2.200 2.150 2.200 - - 0 - -1.12%
2019-09-05 0 0.445 0.430 0.445 0.435 0.450 424,000 185,940 0.4385 2.225 2.150 2.225 2.175 2.250 84,800 2.1927 -1.11%
2019-09-04 0 0.450 0.440 0.450 0.435 0.450 168,000 74,920 0.4460 2.250 2.200 2.250 2.175 2.250 33,600 2.2298 0.00%
2019-09-03 0 0.450 0.440 0.450 0.440 0.450 328,000 146,750 0.4474 2.250 2.200 2.250 2.200 2.250 65,600 2.2370 0.00%
2019-09-02 0 0.450 0.425 0.450 - - 0 0 - 2.250 2.125 2.250 - - 0 - 0.00%
2019-08-30 0 0.450 0.440 0.450 0.435 0.450 124,000 53,970 0.4352 2.250 2.200 2.250 2.175 2.250 24,800 2.1762 -2.17%
2019-08-29 0 0.460 0.415 0.465 0.420 0.490 16,000 7,310 0.4569 2.300 2.075 2.325 2.100 2.450 3,200 2.2844 -2.13%
2019-08-28 0 0.470 0.430 0.470 0.430 0.470 96,000 41,440 0.4317 2.350 2.150 2.350 2.150 2.350 19,200 2.1583 9.30%
2019-08-27 0 0.430 0.415 0.430 0.405 0.470 346,009 146,903 0.4246 2.150 2.075 2.150 2.025 2.350 69,202 2.1228 -6.52%
2019-08-26 0 0.460 0.435 0.460 0.430 0.475 40,000 17,920 0.4480 2.300 2.175 2.300 2.150 2.375 8,000 2.2400 2.22%
2019-08-23 0 0.450 0.440 0.450 0.430 0.450 384,000 168,460 0.4387 2.250 2.200 2.250 2.150 2.250 76,800 2.1935 2.27%
2019-08-22 0 0.440 0.430 0.440 0.430 0.465 1,178,000 514,100 0.4364 2.200 2.150 2.200 2.150 2.325 235,600 2.1821 2.33%
2019-08-21 0 0.430 0.425 0.430 0.430 0.440 176,000 75,710 0.4302 2.150 2.125 2.150 2.150 2.200 35,200 2.1509 0.00%
2019-08-20 0 0.430 0.425 0.430 0.430 0.500 5,684,000 2,685,760 0.4725 2.150 2.125 2.150 2.150 2.500 1,136,800 2.3626 -6.52%
2019-08-19 0 0.460 0.450 0.460 0.450 0.510 1,130,904 518,864 0.4588 2.300 2.250 2.300 2.250 2.550 226,181 2.2940 -9.80%
2019-08-16 0 0.510 0.490 0.510 - - 0 0 - 2.550 2.450 2.550 - - 0 - -3.77%
2019-08-15 0 0.530 0.490 0.530 0.520 0.530 84,000 43,700 0.5202 2.650 2.450 2.650 2.600 2.650 16,800 2.6012 3.92%
2019-08-14 0 0.510 0.500 0.510 0.500 0.510 106,000 53,060 0.5006 2.550 2.500 2.550 2.500 2.550 21,200 2.5028 0.00%
2019-08-13 0 0.510 0.490 0.510 0.490 0.510 52,000 25,640 0.4931 2.550 2.450 2.550 2.450 2.550 10,400 2.4654 -1.92%
2019-08-12 0 0.520 0.500 0.520 0.520 0.520 70,000 36,600 0.5229 2.600 2.500 2.600 2.600 2.600 14,000 2.6143 -1.89%
2019-08-09 0 0.530 0.500 0.530 0.510 0.530 60,000 30,640 0.5107 2.650 2.500 2.650 2.550 2.650 12,000 2.5533 1.92%
2019-08-08 0 0.520 0.500 0.520 - - 0 0 - 2.600 2.500 2.600 - - 0 - -1.89%
2019-08-07 0 0.530 0.500 0.530 - - 0 0 - 2.650 2.500 2.650 - - 0 - 0.00%
2019-08-06 0 0.530 0.485 0.530 0.500 0.530 18,000 9,180 0.5100 2.650 2.425 2.650 2.500 2.650 3,600 2.5500 -1.85%
2019-08-05 0 0.540 0.510 0.540 0.540 0.560 30,000 16,320 0.5440 2.700 2.550 2.700 2.700 2.800 6,000 2.7200 5.88%
2019-08-02 0 0.510 0.500 0.510 0.510 0.550 13,625 7,333 0.5382 2.550 2.500 2.550 2.550 2.750 2,725 2.6910 -5.56%
2019-08-01 0 0.540 0.520 0.540 0.510 0.540 90,000 46,820 0.5202 2.700 2.600 2.700 2.550 2.700 18,000 2.6011 1.89%
2019-07-31 0 0.530 0.520 0.530 0.520 0.580 340,000 194,100 0.5709 2.650 2.600 2.650 2.600 2.900 68,000 2.8544 0.00%
2019-07-30 0 0.530 0.510 0.530 0.510 0.540 70,000 36,140 0.5163 2.650 2.550 2.650 2.550 2.700 14,000 2.5814 0.00%
2019-07-29 0 0.530 0.520 0.530 - - 0 0 - 2.650 2.600 2.650 - - 0 - 0.00%
2019-07-26 0 0.530 0.520 0.530 0.520 0.590 42,000 22,240 0.5295 2.650 2.600 2.650 2.600 2.950 8,400 2.6476 0.00%
2019-07-25 0 0.530 0.520 0.530 0.530 0.560 252,000 134,420 0.5334 2.650 2.600 2.650 2.650 2.800 50,400 2.6671 -7.02%
2019-07-24 0 0.570 0.560 0.570 0.570 0.600 60,000 34,680 0.5780 2.850 2.800 2.850 2.850 3.000 12,000 2.8900 -1.72%
2019-07-23 0 0.580 0.550 0.580 - - 0 0 - 2.900 2.750 2.900 - - 0 - 0.00%
2019-07-22 0 0.580 0.570 0.590 0.580 0.620 124,000 72,080 0.5813 2.900 2.850 2.950 2.900 3.100 24,800 2.9065 -6.45%
2019-07-19 0 0.620 0.560 0.620 0.500 0.630 1,298,000 723,320 0.5573 3.100 2.800 3.100 2.500 3.150 259,600 2.7863 25.25%
2019-07-18 0 0.495 0.475 0.495 - - 0 0 - 2.475 2.375 2.475 - - 0 - 0.00%
2019-07-17 0 0.495 0.490 0.495 0.455 0.495 26,000 12,040 0.4631 2.475 2.450 2.475 2.275 2.475 5,200 2.3154 -1.00%
2019-07-16 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-07-15 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-07-12 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-07-11 0 0.500 0.480 0.500 0.480 0.500 12,000 5,810 0.4842 2.500 2.400 2.500 2.400 2.500 2,400 2.4208 0.00%
2019-07-10 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-07-09 0 0.500 0.475 0.500 0.500 0.500 2,000 1,000 0.5000 2.500 2.375 2.500 2.500 2.500 400 2.5000 2.04%
2019-07-08 0 0.490 0.480 0.490 0.480 0.490 102,000 48,980 0.4802 2.450 2.400 2.450 2.400 2.450 20,400 2.4010 -2.00%
2019-07-05 0 0.500 0.490 0.500 0.480 0.500 36,000 17,660 0.4906 2.500 2.450 2.500 2.400 2.500 7,200 2.4528 0.00%
2019-07-04 0 0.500 0.495 0.500 0.500 0.500 2,000 1,000 0.5000 2.500 2.475 2.500 2.500 2.500 400 2.5000 -1.96%
2019-07-03 0 0.510 0.495 0.510 0.500 0.510 100,000 50,020 0.5002 2.550 2.475 2.550 2.500 2.550 20,000 2.5010 2.00%
2019-07-02 0 0.500 0.495 0.500 0.485 0.500 13,381 6,479 0.4842 2.500 2.475 2.500 2.425 2.500 2,676 2.4210 -1.96%
2019-06-28 0 0.510 0.495 0.510 0.490 0.510 60,000 29,900 0.4983 2.550 2.475 2.550 2.450 2.550 12,000 2.4917 -1.92%
2019-06-27 0 0.520 0.500 0.520 0.495 0.520 22,000 10,990 0.4995 2.600 2.500 2.600 2.475 2.600 4,400 2.4977 0.00%
2019-06-26 0 0.520 0.500 0.520 - - 0 0 - 2.600 2.500 2.600 - - 0 - 0.00%
2019-06-25 0 0.520 0.500 0.520 0.500 0.520 93,634 47,407 0.5063 2.600 2.500 2.600 2.500 2.600 18,727 2.5315 0.00%
2019-06-24 0 0.520 0.490 0.520 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2019-06-21 0 0.520 0.490 0.520 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2019-06-20 0 0.520 0.495 0.520 0.510 0.540 784,000 403,080 0.5141 2.600 2.475 2.600 2.550 2.700 156,800 2.5707 1.96%
2019-06-19 0 0.510 0.490 0.510 0.485 0.510 72,000 34,970 0.4857 2.550 2.450 2.550 2.425 2.550 14,400 2.4285 0.00%
2019-06-18 0 0.510 0.495 0.510 0.500 0.510 6,000 3,020 0.5033 2.550 2.475 2.550 2.500 2.550 1,200 2.5167 0.00%
2019-06-17 0 0.510 0.485 0.510 - - 0 0 - 2.550 2.425 2.550 - - 0 - 0.00%
2019-06-14 0 0.510 0.490 0.510 0.495 0.510 404,000 202,610 0.5015 2.550 2.450 2.550 2.475 2.550 80,800 2.5075 -1.92%
2019-06-13 0 0.520 0.495 0.520 0.485 0.580 494,000 253,270 0.5127 2.600 2.475 2.600 2.425 2.900 98,800 2.5635 4.00%
2019-06-12 0 0.500 0.485 0.500 - - 0 0 - 2.500 2.425 2.500 - - 0 - 0.00%
2019-06-11 0 0.500 0.475 0.500 - - 0 0 - 2.500 2.375 2.500 - - 0 - 0.00%
2019-06-10 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-06-06 0 0.500 0.475 0.500 - - 0 0 - 2.500 2.375 2.500 - - 0 - 0.00%
2019-06-05 0 0.500 0.480 0.500 0.480 0.500 526,000 256,870 0.4883 2.500 2.400 2.500 2.400 2.500 105,200 2.4417 0.00%
2019-06-04 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-06-03 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-05-31 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-05-30 0 0.500 0.475 0.500 - - 0 0 - 2.500 2.375 2.500 - - 0 - 0.00%
2019-05-29 0 0.500 0.480 0.500 0.480 0.500 16,962 8,202 0.4836 2.500 2.400 2.500 2.400 2.500 3,392 2.4178 0.00%
2019-05-28 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-05-27 0 0.500 0.485 0.500 0.490 0.500 6,000 2,960 0.4933 2.500 2.425 2.500 2.450 2.500 1,200 2.4667 0.00%
2019-05-24 0 0.500 0.475 0.500 0.500 0.500 4,000 2,000 0.5000 2.500 2.375 2.500 2.500 2.500 800 2.5000 0.00%
2019-05-23 0 0.500 0.470 0.500 - - 0 0 - 2.500 2.350 2.500 - - 0 - 0.00%
2019-05-22 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - -1.96%
2019-05-21 0 0.510 0.485 0.510 - - 0 0 - 2.550 2.425 2.550 - - 0 - 0.00%
2019-05-20 0 0.510 0.485 0.510 0.510 0.510 2,000 1,020 0.5100 2.550 2.425 2.550 2.550 2.550 400 2.5500 3.03%
2019-05-17 0 0.495 0.485 0.495 0.495 0.520 52,833 26,923 0.5096 2.475 2.425 2.475 2.475 2.600 10,567 2.5479 -4.81%
2019-05-16 0 0.520 0.490 0.520 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2019-05-15 0 0.520 0.490 0.520 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2019-05-14 0 0.520 0.490 0.520 0.460 0.520 270,000 131,300 0.4863 2.600 2.450 2.600 2.300 2.600 54,000 2.4315 1.96%
2019-05-10 0 0.510 0.480 0.510 - - 0 0 - 2.550 2.400 2.550 - - 0 - 0.00%
2019-05-09 0 0.510 0.480 0.510 - - 0 0 - 2.550 2.400 2.550 - - 0 - 0.00%
2019-05-08 0 0.510 0.485 0.510 - - 0 0 - 2.550 2.425 2.550 - - 0 - 0.00%
2019-05-07 0 0.510 0.480 0.510 0.510 0.510 2,000 1,020 0.5100 2.550 2.400 2.550 2.550 2.550 400 2.5500 2.00%
2019-05-06 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - -3.85%
2019-05-03 0 0.520 0.495 0.520 0.490 0.520 98,000 48,250 0.4923 2.600 2.475 2.600 2.450 2.600 19,600 2.4617 4.00%
2019-05-02 0 0.500 0.480 0.520 0.500 0.500 32,000 16,000 0.5000 2.500 2.400 2.600 2.500 2.500 6,400 2.5000 -3.85%
2019-04-30 0 0.520 0.480 0.520 0.410 0.520 40,000 18,220 0.4555 2.600 2.400 2.600 2.050 2.600 8,000 2.2775 0.00%
2019-04-29 0 0.520 0.485 0.520 - - 0 0 - 2.600 2.425 2.600 - - 0 - 0.00%
2019-04-26 0 0.520 0.480 0.520 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2019-04-25 0 0.520 0.480 0.520 - - 0 0 - 2.600 2.400 2.600 - - 0 - 0.00%
2019-04-24 0 0.520 0.485 0.520 0.480 0.520 22,000 10,640 0.4836 2.600 2.425 2.600 2.400 2.600 4,400 2.4182 4.00%
2019-04-23 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-04-18 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - 0.00%
2019-04-17 0 0.500 0.485 0.500 - - 0 0 - 2.500 2.425 2.500 - - 0 - 0.00%
2019-04-16 0 0.500 0.480 0.500 0.500 0.500 280,000 140,000 0.5000 2.500 2.400 2.500 2.500 2.500 56,000 2.5000 -1.96%
2019-04-15 0 0.510 0.495 0.510 - - 0 0 - 2.550 2.475 2.550 - - 0 - 0.00%
2019-04-12 0 0.510 0.490 0.510 0.510 0.510 120,000 61,200 0.5100 2.550 2.450 2.550 2.550 2.550 24,000 2.5500 -1.92%
2019-04-11 0 0.520 0.500 0.520 0.510 0.520 732,000 374,340 0.5114 2.600 2.500 2.600 2.550 2.600 146,400 2.5570 0.00%
2019-04-10 0 0.520 0.520 0.530 0.510 0.520 500,000 257,000 0.5140 2.600 2.600 2.650 2.550 2.600 100,000 2.5700 0.00%
2019-04-09 0 0.520 0.510 0.520 0.510 0.520 538,000 279,660 0.5198 2.600 2.550 2.600 2.550 2.600 107,600 2.5991 -1.89%
2019-04-08 0 0.530 0.520 0.530 - - 0 0 - 2.650 2.600 2.650 - - 0 - 0.00%
2019-04-04 0 0.530 0.520 0.530 0.510 0.530 365,777 190,132 0.5198 2.650 2.600 2.650 2.550 2.650 73,155 2.5990 -1.85%
2019-04-03 0 0.540 0.510 0.550 0.530 0.540 44,000 23,700 0.5386 2.700 2.550 2.750 2.650 2.700 8,800 2.6932 1.89%
2019-04-02 0 0.530 0.530 0.540 0.520 0.530 186,000 97,380 0.5235 2.650 2.650 2.700 2.600 2.650 37,200 2.6177 0.00%
2019-04-01 0 0.530 0.530 0.540 0.530 0.530 284,000 150,520 0.5300 2.650 2.650 2.700 2.650 2.650 56,800 2.6500 0.00%
2019-03-29 0 0.530 0.520 0.530 0.520 0.530 328,000 173,560 0.5291 2.650 2.600 2.650 2.600 2.650 65,600 2.6457 -1.85%
2019-03-28 0 0.540 0.520 0.540 0.540 0.550 180,000 97,500 0.5417 2.700 2.600 2.700 2.700 2.750 36,000 2.7083 0.00%
2019-03-27 0 0.540 0.500 0.540 0.530 0.540 490,000 259,720 0.5300 2.700 2.500 2.700 2.650 2.700 98,000 2.6502 1.89%
2019-03-26 0 0.530 0.510 0.540 0.500 0.530 15,240 7,675 0.5036 2.650 2.550 2.700 2.500 2.650 3,048 2.5180 -1.85%
2019-03-25 0 0.540 0.495 0.540 - - 0 0 - 2.700 2.475 2.700 - - 0 - 0.00%
2019-03-22 0 0.540 0.510 0.540 0.510 0.540 42,000 22,500 0.5357 2.700 2.550 2.700 2.550 2.700 8,400 2.6786 5.88%
2019-03-21 0 0.510 0.495 0.510 0.500 0.510 102,000 51,020 0.5002 2.550 2.475 2.550 2.500 2.550 20,400 2.5010 0.00%
2019-03-20 0 0.510 0.500 0.510 0.500 0.510 568,000 284,680 0.5012 2.550 2.500 2.550 2.500 2.550 113,600 2.5060 -5.56%
2019-03-19 0 0.540 0.520 0.540 0.540 0.540 424,000 228,960 0.5400 2.700 2.600 2.700 2.700 2.700 84,800 2.7000 1.89%
2019-03-18 0 0.530 0.510 0.530 - - 0 0 - 2.650 2.550 2.650 - - 0 - 0.00%
2019-03-15 0 0.530 0.530 0.540 - - 0 0 - 2.650 2.650 2.700 - - 0 - 0.00%
2019-03-14 0 0.530 0.540 0.550 0.510 0.560 192,000 102,140 0.5320 2.650 2.700 2.750 2.550 2.800 38,400 2.6599 0.00%
2019-03-13 0 0.530 0.500 0.530 - - 0 0 - 2.650 2.500 2.650 - - 0 - 0.00%
2019-03-12 0 0.530 0.500 0.530 0.530 0.530 1,000,000 530,000 0.5300 2.650 2.500 2.650 2.650 2.650 200,000 2.6500 0.00%
2019-03-11 0 0.530 0.500 0.530 - - 0 0 - 2.650 2.500 2.650 - - 0 - 0.00%
2019-03-08 0 0.530 0.500 0.530 - - 0 0 - 2.650 2.500 2.650 - - 0 - 0.00%
2019-03-07 0 0.530 0.500 0.530 - - 0 0 - 2.650 2.500 2.650 - - 0 - 0.00%
2019-03-06 0 0.530 0.500 0.530 - - 0 0 - 2.650 2.500 2.650 - - 0 - 0.00%
2019-03-05 0 0.530 0.500 0.530 0.510 0.530 762,000 388,660 0.5101 2.650 2.500 2.650 2.550 2.650 152,400 2.5503 0.00%
2019-03-04 0 0.530 0.500 0.530 0.500 0.530 12,000 6,060 0.5050 2.650 2.500 2.650 2.500 2.650 2,400 2.5250 1.92%
2019-03-01 0 0.520 0.500 0.520 0.530 0.530 16,000 8,480 0.5300 2.600 2.500 2.600 2.650 2.650 3,200 2.6500 -1.89%
2019-02-28 0 0.530 0.500 0.530 - - 0 0 - 2.650 2.500 2.650 - - 0 - 0.00%
2019-02-27 0 0.530 0.500 0.530 0.530 0.530 608,000 322,240 0.5300 2.650 2.500 2.650 2.650 2.650 121,600 2.6500 1.92%
2019-02-26 0 0.520 0.500 0.530 - - 0 0 - 2.600 2.500 2.650 - - 0 - 0.00%
2019-02-25 0 0.520 0.500 0.520 - - 0 0 - 2.600 2.500 2.600 - - 0 - -1.89%
2019-02-22 0 0.530 0.510 0.530 0.500 0.530 222,000 111,660 0.5030 2.650 2.550 2.650 2.500 2.650 44,400 2.5149 -1.85%
2019-02-21 0 0.540 0.510 0.540 0.520 0.540 452,000 242,480 0.5365 2.700 2.550 2.700 2.600 2.700 90,400 2.6823 1.89%
2019-02-20 0 0.530 0.510 0.540 - - 2,000 1,080 0.5400 2.650 2.550 2.700 - - 400 2.7000 0.00%
2019-02-19 0 0.530 0.500 0.540 - - 0 0 - 2.650 2.500 2.700 - - 0 - 0.00%
2019-02-18 0 0.530 0.510 0.530 - - 0 0 - 2.650 2.550 2.650 - - 0 - 0.00%
2019-02-15 0 0.530 0.500 0.530 0.500 0.530 56,000 28,460 0.5082 2.650 2.500 2.650 2.500 2.650 11,200 2.5411 3.92%
2019-02-14 0 0.510 0.500 0.510 0.510 0.520 460,000 237,600 0.5165 2.550 2.500 2.550 2.550 2.600 92,000 2.5826 -3.77%
2019-02-13 0 0.530 0.510 0.530 - - 0 0 - 2.650 2.550 2.650 - - 0 - 0.00%
2019-02-12 0 0.530 0.510 0.530 - - 0 0 - 2.650 2.550 2.650 - - 0 - -1.85%
2019-02-11 0 0.540 0.510 0.550 - - 0 0 - 2.700 2.550 2.750 - - 0 - 0.00%
2019-02-08 0 0.540 0.520 0.550 - - 0 0 - 2.700 2.600 2.750 - - 0 - 0.00%
2019-02-04 0 0.540 0.520 0.550 - - 0 0 - 2.700 2.600 2.750 - - 0 - 0.00%
2019-02-01 0 0.540 0.510 0.540 0.510 0.540 280,000 151,060 0.5395 2.700 2.550 2.700 2.550 2.700 56,000 2.6975 0.00%
2019-01-31 0 0.540 0.510 0.540 0.550 0.550 38,000 20,900 0.5500 2.700 2.550 2.700 2.750 2.750 7,600 2.7500 -1.82%
2019-01-30 0 0.550 0.510 0.550 - - 0 0 - 2.750 2.550 2.750 - - 0 - 0.00%
2019-01-29 0 0.550 0.510 0.550 0.520 0.550 28,000 14,920 0.5329 2.750 2.550 2.750 2.600 2.750 5,600 2.6643 1.85%
2019-01-28 0 0.540 0.520 0.540 0.500 0.540 22,000 11,080 0.5036 2.700 2.600 2.700 2.500 2.700 4,400 2.5182 -1.82%
2019-01-25 0 0.550 0.520 0.550 - - 0 0 - 2.750 2.600 2.750 - - 0 - 0.00%
2019-01-24 0 0.550 0.510 0.550 0.510 0.550 532,000 286,100 0.5378 2.750 2.550 2.750 2.550 2.750 106,400 2.6889 3.77%
2019-01-23 0 0.530 0.510 0.530 0.510 0.530 14,000 7,180 0.5129 2.650 2.550 2.650 2.550 2.650 2,800 2.5643 0.00%
2019-01-22 0 0.530 0.500 0.530 0.520 0.530 14,000 7,300 0.5214 2.650 2.500 2.650 2.600 2.650 2,800 2.6071 3.92%
2019-01-21 0 0.510 0.500 0.510 0.500 0.510 12,000 6,020 0.5017 2.550 2.500 2.550 2.500 2.550 2,400 2.5083 0.00%
2019-01-18 0 0.510 0.500 0.510 0.500 0.510 23,766 11,867 0.4993 2.550 2.500 2.550 2.500 2.550 4,753 2.4966 0.00%
2019-01-17 0 0.510 0.495 0.510 0.490 0.510 353,564 174,352 0.4931 2.550 2.475 2.550 2.450 2.550 70,713 2.4656 0.00%
2019-01-16 0 0.510 0.500 0.510 0.500 0.510 204,000 102,020 0.5001 2.550 2.500 2.550 2.500 2.550 40,800 2.5005 -7.27%
2019-01-15 0 0.550 0.490 0.550 0.470 0.550 2,489,194 1,205,317 0.4842 2.750 2.450 2.750 2.350 2.750 497,839 2.4211 10.00%
2019-01-14 0 0.500 0.470 0.500 - - 0 0 - 2.500 2.350 2.500 - - 0 - 0.00%
2019-01-11 0 0.500 0.475 0.500 - - 0 0 - 2.500 2.375 2.500 - - 0 - 0.00%
2019-01-10 0 0.500 0.475 0.500 - - 0 0 - 2.500 2.375 2.500 - - 0 - 0.00%
2019-01-09 0 0.500 0.480 0.500 - - 0 0 - 2.500 2.400 2.500 - - 0 - -1.96%
2019-01-08 0 0.510 0.480 0.510 0.510 0.510 120,000 61,200 0.5100 2.550 2.400 2.550 2.550 2.550 24,000 2.5500 -3.77%
2019-01-07 0 0.530 0.485 0.530 - - 0 0 - 2.650 2.425 2.650 - - 0 - 0.00%
2019-01-04 0 0.530 0.485 0.530 - - 0 0 - 2.650 2.425 2.650 - - 0 - 0.00%
2019-01-03 0 0.530 0.500 0.530 0.490 0.530 1,378,000 692,080 0.5022 2.650 2.500 2.650 2.450 2.650 275,600 2.5112 8.16%
2019-01-02 0 0.490 0.485 0.490 0.470 0.490 34,000 16,110 0.4738 2.450 2.425 2.450 2.350 2.450 6,800 2.3691 2.08%
2018-12-31 0 0.480 0.455 0.480 - - 0 0 - 2.400 2.275 2.400 - - 0 - 0.00%
2018-12-28 0 0.480 0.465 0.480 0.460 0.480 32,000 14,830 0.4634 2.400 2.325 2.400 2.300 2.400 6,400 2.3172 -2.04%
2018-12-27 0 0.490 0.465 0.490 0.450 0.490 13,700 6,329 0.4620 2.450 2.325 2.450 2.250 2.450 2,740 2.3099 -1.01%
2018-12-24 0 0.495 0.495 0.500 0.455 0.455 3,194 1,423 0.4455 2.475 2.475 2.500 2.275 2.275 639 2.2276 1.02%
2018-12-21 0 0.490 0.455 0.490 - - 0 0 - 2.450 2.275 2.450 - - 0 - 0.00%
2018-12-20 0 0.490 0.465 0.490 0.490 0.490 2,000 980 0.4900 2.450 2.325 2.450 2.450 2.450 400 2.4500 2.08%
2018-12-19 0 0.480 0.465 0.480 - - 0 0 - 2.400 2.325 2.400 - - 0 - -2.04%
2018-12-18 0 0.490 0.460 0.490 0.470 0.490 24,000 11,330 0.4721 2.450 2.300 2.450 2.350 2.450 4,800 2.3604 4.26%
2018-12-17 0 0.470 0.455 0.470 0.455 0.485 28,000 12,840 0.4586 2.350 2.275 2.350 2.275 2.425 5,600 2.2929 -4.08%
2018-12-14 0 0.490 0.450 0.490 - - 0 0 - 2.450 2.250 2.450 - - 0 - 0.00%
2018-12-13 0 0.490 0.460 0.490 - - 0 0 - 2.450 2.300 2.450 - - 0 - 0.00%
2018-12-12 0 0.490 0.445 0.490 0.415 0.490 135,564 62,883 0.4639 2.450 2.225 2.450 2.075 2.450 27,113 2.3193 2.08%
2018-12-11 0 0.480 0.455 0.490 - - 0 0 - 2.400 2.275 2.450 - - 0 - 0.00%
2018-12-10 0 0.480 0.455 0.490 - - 0 0 - 2.400 2.275 2.450 - - 0 - 0.00%
2018-12-07 0 0.480 0.470 0.480 0.450 0.480 259,742 117,786 0.4535 2.400 2.350 2.400 2.250 2.400 51,948 2.2674 -3.03%
2018-12-06 0 0.495 0.455 0.500 0.495 0.495 2,000 990 0.4950 2.475 2.275 2.500 2.475 2.475 400 2.4750 4.21%
2018-12-05 0 0.475 0.465 0.485 0.450 0.475 236,000 108,250 0.4587 2.375 2.325 2.425 2.250 2.375 47,200 2.2934 -2.06%
2018-12-04 0 0.485 0.430 0.485 - - 0 0 - 2.425 2.150 2.425 - - 0 - 0.00%
2018-12-03 0 0.485 0.430 0.485 - - 0 0 - 2.425 2.150 2.425 - - 0 - 0.00%
2018-11-30 0 0.485 0.450 0.485 - - 0 0 - 2.425 2.250 2.425 - - 0 - 0.00%
2018-11-29 0 0.485 0.470 0.485 0.485 0.485 220,000 106,700 0.4850 2.425 2.350 2.425 2.425 2.425 44,000 2.4250 -1.02%
2018-11-28 0 0.490 0.480 0.490 - - 0 0 - 2.450 2.400 2.450 - - 0 - 0.00%
2018-11-27 0 0.490 0.470 0.490 0.470 0.490 52,000 24,580 0.4727 2.450 2.350 2.450 2.350 2.450 10,400 2.3635 3.16%
2018-11-26 0 0.475 0.485 0.490 0.475 0.480 482,000 231,170 0.4796 2.375 2.425 2.450 2.375 2.400 96,400 2.3980 -3.06%
2018-11-23 0 0.490 0.480 0.490 - - 0 0 - 2.450 2.400 2.450 - - 0 - 0.00%
2018-11-22 0 0.490 0.480 0.490 0.485 0.495 112,000 54,690 0.4883 2.450 2.400 2.450 2.425 2.475 22,400 2.4415 -1.01%
2018-11-21 0 0.495 0.480 0.495 0.485 0.495 244,000 119,630 0.4903 2.475 2.400 2.475 2.425 2.475 48,800 2.4514 0.00%
2018-11-20 0 0.495 0.475 0.500 0.495 0.495 4,000 1,980 0.4950 2.475 2.375 2.500 2.475 2.475 800 2.4750 1.02%
2018-11-19 0 0.490 0.490 0.500 - - 0 0 - 2.450 2.450 2.500 - - 0 - 2.08%
2018-11-16 0 0.480 0.480 0.500 0.480 0.480 5,850 2,771 0.4737 2.400 2.400 2.500 2.400 2.400 1,170 2.3684 -2.04%
2018-11-15 0 0.490 0.480 0.500 0.480 0.490 222,000 107,580 0.4846 2.450 2.400 2.500 2.400 2.450 44,400 2.4230 0.00%
2018-11-14 0 0.490 0.475 0.500 - - 0 0 - 2.450 2.375 2.500 - - 0 - 0.00%
2018-11-13 0 0.490 0.475 0.500 - - 0 0 - 2.450 2.375 2.500 - - 0 - 0.00%
2018-11-12 0 0.490 0.475 0.500 - - 0 0 - 2.450 2.375 2.500 - - 0 - 0.00%
2018-11-09 0 0.490 0.480 0.500 0.480 0.490 1,380,000 667,780 0.4839 2.450 2.400 2.500 2.400 2.450 276,000 2.4195 0.00%
2018-11-08 0 0.490 0.485 0.500 0.485 0.490 110,000 53,850 0.4895 2.450 2.425 2.500 2.425 2.450 22,000 2.4477 0.00%
2018-11-07 0 0.490 0.480 0.490 0.480 0.490 70,000 33,900 0.4843 2.450 2.400 2.450 2.400 2.450 14,000 2.4214 0.00%
2018-11-06 0 0.490 0.490 0.500 0.485 0.520 112,000 54,710 0.4885 2.450 2.450 2.500 2.425 2.600 22,400 2.4424 -1.01%
2018-11-05 0 0.495 0.490 0.495 0.475 0.510 616,000 298,750 0.4850 2.475 2.450 2.475 2.375 2.550 123,200 2.4249 4.21%
2018-11-02 0 0.475 0.475 0.480 0.475 0.500 10,132,000 5,026,290 0.4961 2.375 2.375 2.400 2.375 2.500 2,026,400 2.4804 -5.00%
2018-11-01 0 0.500 0.495 0.500 0.490 0.500 2,052,000 1,023,290 0.4987 2.500 2.475 2.500 2.450 2.500 410,400 2.4934 1.01%
2018-10-31 0 0.495 0.495 0.500 0.495 0.495 200,000 99,000 0.4950 2.475 2.475 2.500 2.475 2.475 40,000 2.4750 0.00%
2018-10-30 0 0.495 0.495 0.500 0.495 0.495 261,173 129,251 0.4949 2.475 2.475 2.500 2.475 2.475 52,235 2.4744 0.00%
2018-10-29 0 0.495 0.495 0.500 0.495 0.495 1,761,194 871,773 0.4950 2.475 2.475 2.500 2.475 2.475 352,239 2.4749 0.00%
2018-10-26 0 0.495 0.495 0.500 0.495 0.500 1,482,000 738,590 0.4984 2.475 2.475 2.500 2.475 2.500 296,400 2.4919 -1.00%
2018-10-25 0 0.500 0.495 0.500 0.495 0.500 3,040,000 1,510,550 0.4969 2.500 2.475 2.500 2.475 2.500 608,000 2.4845 1.01%
2018-10-24 0 0.495 0.495 0.500 0.495 0.500 1,200,000 599,000 0.4992 2.475 2.475 2.500 2.475 2.500 240,000 2.4958 -1.00%
2018-10-23 0 0.500 0.495 0.500 0.495 0.500 5,340,000 2,655,900 0.4974 2.500 2.475 2.500 2.475 2.500 1,068,000 2.4868 1.01%
2018-10-22 0 0.495 0.495 0.500 0.495 0.495 69,564 34,410 0.4947 2.475 2.475 2.500 2.475 2.475 13,913 2.4733 0.00%
2018-10-19 0 0.495 0.495 0.500 0.495 0.495 10,000 4,950 0.4950 2.475 2.475 2.500 2.475 2.475 2,000 2.4750 -1.00%
2018-10-18 0 0.500 0.495 0.500 - - 770 369 0.4792 2.500 2.475 2.500 - - 154 2.3961 0.00%
2018-10-16 0 0.500 0.490 0.500 0.495 0.500 786,000 389,080 0.4950 2.500 2.450 2.500 2.475 2.500 157,200 2.4751 0.00%
2018-10-15 0 0.500 0.495 0.500 0.495 0.500 306,000 151,480 0.4950 2.500 2.475 2.500 2.475 2.500 61,200 2.4752 1.01%
2018-10-12 0 0.495 0.490 0.495 0.490 0.495 760,000 373,110 0.4909 2.475 2.450 2.475 2.450 2.475 152,000 2.4547 0.00%
2018-10-11 0 0.495 0.485 0.495 0.485 0.495 2,920,000 1,416,220 0.4850 2.475 2.425 2.475 2.425 2.475 584,000 2.4250 2.06%
2018-10-10 0 0.485 0.485 0.495 0.485 0.485 1,854,000 899,190 0.4850 2.425 2.425 2.475 2.425 2.425 370,800 2.4250 0.00%
2018-10-09 0 0.485 0.485 0.490 0.485 0.485 950,000 460,750 0.4850 2.425 2.425 2.450 2.425 2.425 190,000 2.4250 0.00%
2018-10-08 0 0.485 0.485 0.490 0.485 0.490 400,000 195,500 0.4888 2.425 2.425 2.450 2.425 2.450 80,000 2.4437 0.00%
2018-10-05 0 0.485 0.485 0.490 0.485 0.485 692,000 335,620 0.4850 2.425 2.425 2.450 2.425 2.425 138,400 2.4250 1.04%
2018-10-04 0 0.480 0.480 0.485 0.480 0.480 774,000 371,520 0.4800 2.400 2.400 2.425 2.400 2.400 154,800 2.4000 0.00%
2018-10-03 0 0.480 0.480 0.485 0.480 0.485 2,622,000 1,266,060 0.4829 2.400 2.400 2.425 2.400 2.425 524,400 2.4143 1.05%
2018-10-02 0 0.475 0.475 0.485 0.475 0.485 2,357,564 1,134,605 0.4813 2.375 2.375 2.425 2.375 2.425 471,513 2.4063 -1.04%
2018-09-28 0 0.480 0.475 0.480 0.460 0.485 7,674,000 3,644,010 0.4749 2.400 2.375 2.400 2.300 2.425 1,534,800 2.3743 -1.03%
2018-09-27 0 0.485 0.480 0.490 0.480 0.485 5,050,000 2,424,250 0.4800 2.425 2.400 2.450 2.400 2.425 1,010,000 2.4002 1.04%
2018-09-26 0 0.480 0.480 0.490 0.480 0.500 10,494,000 5,110,300 0.4870 2.400 2.400 2.450 2.400 2.500 2,098,800 2.4349 -4.00%
2018-09-24 0 0.500 0.495 0.500 0.495 0.500 359,250 178,803 0.4977 2.500 2.475 2.500 2.475 2.500 71,850 2.4886 2.04%
2018-09-21 0 0.490 0.490 0.500 0.490 0.500 2,356,000 1,159,290 0.4921 2.450 2.450 2.500 2.450 2.500 471,200 2.4603 -2.00%
2018-09-20 0 0.500 0.495 0.500 0.495 0.500 2,630,000 1,301,900 0.4950 2.500 2.475 2.500 2.475 2.500 526,000 2.4751 -1.96%
2018-09-19 0 0.510 0.500 0.510 0.495 0.510 522,000 258,510 0.4952 2.550 2.500 2.550 2.475 2.550 104,400 2.4761 2.00%
2018-09-18 0 0.500 0.500 0.510 0.500 0.510 82,000 41,020 0.5002 2.500 2.500 2.550 2.500 2.550 16,400 2.5012 0.00%
2018-09-17 0 0.500 0.500 0.510 0.500 0.510 212,000 106,100 0.5005 2.500 2.500 2.550 2.500 2.550 42,400 2.5024 1.01%
2018-09-14 0 0.495 0.495 0.500 0.495 0.500 2,558,000 1,277,990 0.4996 2.475 2.475 2.500 2.475 2.500 511,600 2.4980 -1.00%
2018-09-13 0 0.500 0.500 0.510 0.500 0.510 3,246,000 1,653,200 0.5093 2.500 2.500 2.550 2.500 2.550 649,200 2.5465 -1.96%
2018-09-12 0 0.510 0.510 0.520 0.500 0.520 1,874,049 960,363 0.5125 2.550 2.550 2.600 2.500 2.600 374,810 2.5623 -1.92%
2018-09-11 0 0.520 0.510 0.520 0.510 0.640 17,486,000 9,658,280 0.5523 2.600 2.550 2.600 2.550 3.200 3,497,200 2.7617 11.83%
2018-09-10 1 - - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2018-09-06 0 0.465 0.440 0.470 - - 0 0 - 2.325 2.200 2.350 - - 0 - 0.00%
2018-09-05 0 0.465 0.465 0.470 0.460 0.460 100,000 46,000 0.4600 2.325 2.325 2.350 2.300 2.300 20,000 2.3000 -1.06%
2018-09-04 0 0.470 0.460 0.470 0.470 0.470 6,000 2,820 0.4700 2.350 2.300 2.350 2.350 2.350 1,200 2.3500 2.17%
2018-09-03 0 0.460 0.460 0.470 0.460 0.470 136,000 63,410 0.4663 2.300 2.300 2.350 2.300 2.350 27,200 2.3312 -2.13%
2018-08-31 0 0.470 0.440 0.470 0.430 0.470 216,000 97,710 0.4524 2.350 2.200 2.350 2.150 2.350 43,200 2.2618 2.17%
2018-08-30 0 0.460 0.450 0.460 0.450 0.460 102,000 45,920 0.4502 2.300 2.250 2.300 2.250 2.300 20,400 2.2510 -2.13%
2018-08-29 0 0.470 0.450 0.470 - - 0 0 - 2.350 2.250 2.350 - - 0 - 0.00%
2018-08-28 0 0.470 0.450 0.470 0.450 0.470 12,000 5,440 0.4533 2.350 2.250 2.350 2.250 2.350 2,400 2.2667 0.00%
2018-08-27 0 0.470 0.440 0.470 - - 0 0 - 2.350 2.200 2.350 - - 0 - 0.00%
2018-08-24 0 0.470 0.450 0.470 0.450 0.470 60,000 27,040 0.4507 2.350 2.250 2.350 2.250 2.350 12,000 2.2533 0.00%
2018-08-23 0 0.470 0.460 0.470 0.465 0.470 52,000 24,190 0.4652 2.350 2.300 2.350 2.325 2.350 10,400 2.3260 2.17%
2018-08-22 0 0.460 0.440 0.465 - - 0 0 - 2.300 2.200 2.325 - - 0 - 0.00%
2018-08-21 0 0.460 0.450 0.460 0.445 0.465 38,620 17,238 0.4463 2.300 2.250 2.300 2.225 2.325 7,724 2.2317 -1.08%
2018-08-20 0 0.465 0.440 0.465 - - 0 0 - 2.325 2.200 2.325 - - 0 - 0.00%
2018-08-17 0 0.465 0.455 0.465 0.440 0.465 4,000 1,810 0.4525 2.325 2.275 2.325 2.200 2.325 800 2.2625 1.09%
2018-08-16 0 0.460 0.460 0.465 0.460 0.460 158,000 72,680 0.4600 2.300 2.300 2.325 2.300 2.300 31,600 2.3000 -1.08%
2018-08-15 0 0.465 0.430 0.465 0.430 0.470 298,000 132,820 0.4457 2.325 2.150 2.325 2.150 2.350 59,600 2.2285 -1.06%
2018-08-14 0 0.470 0.440 0.470 - - 0 0 - 2.350 2.200 2.350 - - 0 - 0.00%
2018-08-13 0 0.470 0.440 0.470 - - 0 0 - 2.350 2.200 2.350 - - 0 - -1.05%
2018-08-10 0 0.475 0.445 0.475 - - 0 0 - 2.375 2.225 2.375 - - 0 - 0.00%
2018-08-09 0 0.475 0.445 0.475 0.480 0.480 12,000 5,760 0.4800 2.375 2.225 2.375 2.400 2.400 2,400 2.4000 2.15%
2018-08-08 0 0.465 0.450 0.465 0.445 0.470 76,000 34,070 0.4483 2.325 2.250 2.325 2.225 2.350 15,200 2.2414 -1.06%
2018-08-07 0 0.470 0.440 0.470 0.470 0.470 2,000 940 0.4700 2.350 2.200 2.350 2.350 2.350 400 2.3500 2.17%
2018-08-06 0 0.460 0.440 0.460 0.455 0.475 204,000 93,710 0.4594 2.300 2.200 2.300 2.275 2.375 40,800 2.2968 5.75%
2018-08-03 0 0.435 0.425 0.435 0.430 0.450 696,000 303,310 0.4358 2.175 2.125 2.175 2.150 2.250 139,200 2.1790 -4.40%
2018-08-02 0 0.455 0.440 0.455 0.435 0.460 516,000 226,770 0.4395 2.275 2.200 2.275 2.175 2.300 103,200 2.1974 -6.19%
2018-08-01 0 0.485 0.485 0.490 - - 0 0 - 2.425 2.425 2.450 - - 0 - 1.04%
2018-07-31 0 0.480 0.450 0.485 - - 0 0 - 2.400 2.250 2.425 - - 0 - 0.00%
2018-07-30 0 0.480 0.450 0.480 - - 0 0 - 2.400 2.250 2.400 - - 0 - -1.03%
2018-07-27 0 0.485 0.455 0.485 - - 0 0 - 2.425 2.275 2.425 - - 0 - 0.00%
2018-07-26 0 0.485 0.460 0.485 0.470 0.490 194,000 91,220 0.4702 2.425 2.300 2.425 2.350 2.450 38,800 2.3510 3.19%
2018-07-25 0 0.470 0.460 0.470 0.435 0.490 352,000 157,500 0.4474 2.350 2.300 2.350 2.175 2.450 70,400 2.2372 2.17%
2018-07-24 0 0.460 0.480 0.490 0.460 0.490 34,000 15,790 0.4644 2.300 2.400 2.450 2.300 2.450 6,800 2.3221 -4.17%
2018-07-23 0 0.480 0.450 0.480 0.430 0.485 424,000 190,430 0.4491 2.400 2.250 2.400 2.150 2.425 84,800 2.2456 -2.04%
2018-07-20 0 0.490 0.450 0.490 - - 0 0 - 2.450 2.250 2.450 - - 0 - 0.00%
2018-07-19 0 0.490 0.450 0.490 - - 0 0 - 2.450 2.250 2.450 - - 0 - 0.00%
2018-07-18 0 0.490 0.450 0.490 0.490 0.490 2,000 980 0.4900 2.450 2.250 2.450 2.450 2.450 400 2.4500 0.00%
2018-07-17 0 0.490 0.450 0.490 - - 0 0 - 2.450 2.250 2.450 - - 0 - 0.00%
2018-07-16 0 0.490 0.445 0.490 0.485 0.490 102,000 49,480 0.4851 2.450 2.225 2.450 2.425 2.450 20,400 2.4255 6.52%
2018-07-13 0 0.460 0.430 0.480 0.480 0.480 2,000 960 0.4800 2.300 2.150 2.400 2.400 2.400 400 2.4000 0.00%
2018-07-12 0 0.460 0.450 0.465 0.425 0.470 286,000 130,330 0.4557 2.300 2.250 2.325 2.125 2.350 57,200 2.2785 1.10%
2018-07-11 0 0.455 0.425 0.455 0.425 0.455 76,000 32,420 0.4266 2.275 2.125 2.275 2.125 2.275 15,200 2.1329 1.11%
2018-07-10 0 0.450 0.420 0.485 - - 0 0 - 2.250 2.100 2.425 - - 0 - 0.00%
2018-07-09 0 0.450 0.420 0.450 - - 0 0 - 2.250 2.100 2.250 - - 0 - 0.00%
2018-07-06 0 0.450 0.430 0.450 0.385 0.475 845,600 353,494 0.4180 2.250 2.150 2.250 1.925 2.375 169,120 2.0902 -5.26%
2018-07-05 0 0.475 0.420 0.475 - - 0 0 - 2.375 2.100 2.375 - - 0 - -1.04%
2018-07-04 0 0.480 0.450 0.480 - - 0 0 - 2.400 2.250 2.400 - - 0 - 0.00%
2018-07-03 0 0.480 0.430 0.480 - - 0 0 - 2.400 2.150 2.400 - - 0 - 0.00%
2018-06-29 0 0.480 0.450 0.480 - - 0 0 - 2.400 2.250 2.400 - - 0 - 0.00%
2018-06-28 0 0.480 0.445 0.480 0.480 0.480 900,000 432,000 0.4800 2.400 2.225 2.400 2.400 2.400 180,000 2.4000 -1.03%
2018-06-27 0 0.485 0.465 0.485 0.495 0.495 192,000 95,040 0.4950 2.425 2.325 2.425 2.475 2.475 38,400 2.4750 -1.02%
2018-06-26 0 0.490 0.440 0.490 0.490 0.490 2,000 980 0.4900 2.450 2.200 2.450 2.450 2.450 400 2.4500 3.16%
2018-06-25 0 0.475 0.475 0.485 0.460 0.465 398,000 185,060 0.4650 2.375 2.375 2.425 2.300 2.325 79,600 2.3249 2.15%
2018-06-22 0 0.465 0.450 0.470 0.455 0.465 182,000 83,940 0.4612 2.325 2.250 2.350 2.275 2.325 36,400 2.3060 -2.11%
2018-06-21 0 0.475 0.440 0.480 0.445 0.475 84,000 37,720 0.4490 2.375 2.200 2.400 2.225 2.375 16,800 2.2452 5.56%
2018-06-20 0 0.450 0.445 0.450 0.430 0.450 158,000 68,560 0.4339 2.250 2.225 2.250 2.150 2.250 31,600 2.1696 1.12%
2018-06-19 0 0.445 0.435 0.450 0.420 0.445 250,000 108,750 0.4350 2.225 2.175 2.250 2.100 2.225 50,000 2.1750 -4.30%
2018-06-15 0 0.465 0.465 0.470 0.465 0.470 170,000 79,300 0.4665 2.325 2.325 2.350 2.325 2.350 34,000 2.3324 -1.06%
2018-06-14 0 0.470 0.470 0.475 0.470 0.470 194,000 91,180 0.4700 2.350 2.350 2.375 2.350 2.350 38,800 2.3500 0.00%
2018-06-13 0 0.470 0.470 0.480 0.470 0.475 380,000 179,900 0.4734 2.350 2.350 2.400 2.350 2.375 76,000 2.3671 -3.09%
2018-06-12 0 0.485 0.475 0.490 - - 0 0 - 2.425 2.375 2.450 - - 0 - 0.00%
2018-06-11 0 0.485 0.470 0.495 - - 0 0 - 2.425 2.350 2.475 - - 0 - 0.00%
2018-06-08 0 0.485 0.470 0.485 0.485 0.485 96,000 46,560 0.4850 2.425 2.350 2.425 2.425 2.425 19,200 2.4250 1.04%
2018-06-07 0 0.480 0.460 0.480 0.460 0.490 454,000 217,340 0.4787 2.400 2.300 2.400 2.300 2.450 90,800 2.3936 4.35%
2018-06-06 0 0.460 0.440 0.460 0.450 0.460 68,000 30,920 0.4547 2.300 2.200 2.300 2.250 2.300 13,600 2.2735 4.55%
2018-06-05 0 0.440 0.440 0.450 0.440 0.480 1,524,000 683,140 0.4483 2.200 2.200 2.250 2.200 2.400 304,800 2.2413 -7.37%
2018-06-04 0 0.475 0.450 0.480 - - 0 0 - 2.375 2.250 2.400 - - 0 - 0.00%
2018-06-01 0 0.475 0.445 0.475 - - 0 0 - 2.375 2.225 2.375 - - 0 - 0.00%
2018-05-31 0 0.475 0.475 0.480 0.460 0.475 140,000 65,000 0.4643 2.375 2.375 2.400 2.300 2.375 28,000 2.3214 -5.00%
2018-05-30 0 0.500 0.460 0.500 0.410 0.500 98,000 45,140 0.4606 2.500 2.300 2.500 2.050 2.500 19,600 2.3031 4.17%
2018-05-29 0 0.480 0.480 0.500 0.470 0.480 62,000 29,720 0.4794 2.400 2.400 2.500 2.350 2.400 12,400 2.3968 2.13%
2018-05-28 0 0.470 0.470 0.480 0.460 0.480 36,000 16,600 0.4611 2.350 2.350 2.400 2.300 2.400 7,200 2.3056 -3.09%
2018-05-25 0 0.485 0.460 0.490 0.480 0.490 200,000 97,080 0.4854 2.425 2.300 2.450 2.400 2.450 40,000 2.4270 5.43%
2018-05-24 0 0.460 0.460 0.495 0.460 0.460 22,000 10,120 0.4600 2.300 2.300 2.475 2.300 2.300 4,400 2.3000 -5.15%
2018-05-23 0 0.485 0.485 0.495 0.455 0.455 24,000 10,920 0.4550 2.425 2.425 2.475 2.275 2.275 4,800 2.2750 1.04%
2018-05-21 0 0.480 0.460 0.490 - - 0 0 - 2.400 2.300 2.450 - - 0 - 0.00%
2018-05-18 0 0.480 0.480 0.490 0.480 0.490 82,000 39,560 0.4824 2.400 2.400 2.450 2.400 2.450 16,400 2.4122 0.00%
2018-05-17 0 0.480 0.480 0.490 0.480 0.480 52,000 24,960 0.4800 2.400 2.400 2.450 2.400 2.400 10,400 2.4000 0.00%
2018-05-16 0 0.480 0.480 0.490 - - 0 0 - 2.400 2.400 2.450 - - 0 - 0.00%
2018-05-15 0 0.480 0.480 0.490 0.480 0.485 762,000 367,070 0.4817 2.400 2.400 2.450 2.400 2.425 152,400 2.4086 0.00%
2018-05-14 0 0.480 0.470 0.485 0.470 0.480 92,000 43,660 0.4746 2.400 2.350 2.425 2.350 2.400 18,400 2.3728 -4.00%
2018-05-11 0 0.500 0.470 0.500 0.470 0.500 956,000 449,380 0.4701 2.500 2.350 2.500 2.350 2.500 191,200 2.3503 2.04%
2018-05-10 0 0.490 0.460 0.500 0.485 0.490 292,000 142,760 0.4889 2.450 2.300 2.500 2.425 2.450 58,400 2.4445 3.16%
2018-05-09 0 0.475 0.460 0.475 - - 0 0 - 2.375 2.300 2.375 - - 0 - 0.00%
2018-05-08 0 0.475 0.455 0.475 0.455 0.500 2,348,000 1,142,380 0.4865 2.375 2.275 2.375 2.275 2.500 469,600 2.4327 -4.04%
2018-05-07 0 0.495 0.460 0.495 0.465 0.495 70,000 32,780 0.4683 2.475 2.300 2.475 2.325 2.475 14,000 2.3414 8.79%
2018-05-04 0 0.455 0.440 0.460 - - 0 0 - 2.275 2.200 2.300 - - 0 - 0.00%
2018-05-03 0 0.455 0.455 0.465 0.440 0.455 130,000 57,650 0.4435 2.275 2.275 2.325 2.200 2.275 26,000 2.2173 0.00%
2018-05-02 0 0.455 0.435 0.460 - - 0 0 - 2.275 2.175 2.300 - - 0 - 0.00%
2018-04-30 0 0.455 0.435 0.460 0.445 0.455 98,000 43,810 0.4470 2.275 2.175 2.300 2.225 2.275 19,600 2.2352 2.25%
2018-04-27 0 0.445 0.445 0.450 0.435 0.450 222,000 98,000 0.4414 2.225 2.225 2.250 2.175 2.250 44,400 2.2072 2.30%
2018-04-26 0 0.435 0.420 0.440 0.420 0.440 392,000 165,660 0.4226 2.175 2.100 2.200 2.100 2.200 78,400 2.1130 2.35%
2018-04-25 0 0.425 0.415 0.425 0.400 0.430 262,000 107,510 0.4103 2.125 2.075 2.125 2.000 2.150 52,400 2.0517 3.66%
2018-04-24 0 0.410 0.400 0.410 0.365 0.415 542,000 211,820 0.3908 2.050 2.000 2.050 1.825 2.075 108,400 1.9541 0.00%
2018-04-23 0 0.410 0.400 0.410 0.410 0.410 278,000 113,980 0.4100 2.050 2.000 2.050 2.050 2.050 55,600 2.0500 -4.65%
2018-04-20 0 0.430 0.420 0.435 - - 0 0 - 2.150 2.100 2.175 - - 0 - 0.00%
2018-04-19 0 0.430 0.410 0.430 0.430 0.430 100,000 43,000 0.4300 2.150 2.050 2.150 2.150 2.150 20,000 2.1500 -1.15%
2018-04-18 0 0.435 0.425 0.435 0.410 0.435 240,000 102,760 0.4282 2.175 2.125 2.175 2.050 2.175 48,000 2.1408 -2.25%
2018-04-17 0 0.445 0.430 0.445 0.425 0.450 550,007 238,173 0.4330 2.225 2.150 2.225 2.125 2.250 110,001 2.1652 -4.30%
2018-04-16 0 0.465 0.465 0.470 0.450 0.455 202,000 91,000 0.4505 2.325 2.325 2.350 2.250 2.275 40,400 2.2525 -3.12%
2018-04-13 0 0.480 0.455 0.480 - - 0 0 - 2.400 2.275 2.400 - - 0 - -2.04%
2018-04-12 0 0.490 0.450 0.490 - - 0 0 - 2.450 2.250 2.450 - - 0 - -1.01%
2018-04-11 0 0.495 0.455 0.500 0.450 0.495 186,000 85,390 0.4591 2.475 2.275 2.500 2.250 2.475 37,200 2.2954 7.61%
2018-04-10 0 0.460 0.455 0.470 0.460 0.460 40,000 18,400 0.4600 2.300 2.275 2.350 2.300 2.300 8,000 2.3000 -2.13%
2018-04-09 0 0.470 0.460 0.470 - - 0 0 - 2.350 2.300 2.350 - - 0 - -2.08%
2018-04-06 0 0.480 0.450 0.480 0.450 0.480 134,000 60,660 0.4527 2.400 2.250 2.400 2.250 2.400 26,800 2.2634 6.67%
2018-04-04 0 0.450 0.445 0.450 0.440 0.450 196,000 87,660 0.4472 2.250 2.225 2.250 2.200 2.250 39,200 2.2362 1.12%
2018-04-03 0 0.445 0.445 0.450 0.440 0.450 132,200 59,063 0.4468 2.225 2.225 2.250 2.200 2.250 26,440 2.2339 -2.20%
2018-03-29 0 0.455 0.435 0.455 0.435 0.455 6,000 2,680 0.4467 2.275 2.175 2.275 2.175 2.275 1,200 2.2333 1.11%
2018-03-28 0 0.450 0.440 0.445 0.445 0.485 2,016,000 909,450 0.4511 2.250 2.200 2.225 2.225 2.425 403,200 2.2556 -7.22%
2018-03-27 0 0.485 0.475 0.485 0.460 0.485 345,336 165,727 0.4799 2.425 2.375 2.425 2.300 2.425 69,067 2.3995 -1.02%
2018-03-26 0 0.490 0.465 0.490 0.460 0.490 432,000 203,550 0.4712 2.450 2.325 2.450 2.300 2.450 86,400 2.3559 2.08%
2018-03-23 0 0.480 0.455 0.480 0.455 0.480 370,000 173,320 0.4684 2.400 2.275 2.400 2.275 2.400 74,000 2.3422 -1.03%
2018-03-22 0 0.485 0.450 0.485 0.485 0.485 48,000 23,280 0.4850 2.425 2.250 2.425 2.425 2.425 9,600 2.4250 -1.02%
2018-03-21 0 0.490 0.465 0.490 0.465 0.490 172,000 80,270 0.4667 2.450 2.325 2.450 2.325 2.450 34,400 2.3334 4.26%
2018-03-20 0 0.470 0.460 0.470 0.430 0.470 1,886,000 852,170 0.4518 2.350 2.300 2.350 2.150 2.350 377,200 2.2592 -4.08%
2018-03-19 0 0.490 0.480 0.490 0.470 0.490 1,632,000 778,990 0.4773 2.450 2.400 2.450 2.350 2.450 326,400 2.3866 -2.00%
2018-03-16 0 0.500 0.485 0.495 0.480 0.500 94,000 46,020 0.4896 2.500 2.425 2.475 2.400 2.500 18,800 2.4479 0.00%
2018-03-15 0 0.500 0.480 0.500 0.500 0.500 298,000 149,000 0.5000 2.500 2.400 2.500 2.500 2.500 59,600 2.5000 0.00%
2018-03-14 0 0.500 0.485 0.500 0.485 0.500 306,523 153,180 0.4997 2.500 2.425 2.500 2.425 2.500 61,305 2.4987 0.00%
2018-03-13 0 0.500 0.500 0.510 0.500 0.500 152,000 76,000 0.5000 2.500 2.500 2.550 2.500 2.500 30,400 2.5000 0.00%
2018-03-12 0 0.500 0.500 0.510 0.500 0.500 104,000 52,000 0.5000 2.500 2.500 2.550 2.500 2.500 20,800 2.5000 -1.96%
2018-03-09 0 0.510 0.510 0.520 0.500 0.510 230,000 116,500 0.5065 2.550 2.550 2.600 2.500 2.550 46,000 2.5326 -1.92%
2018-03-08 0 0.520 0.500 0.520 0.500 0.520 78,000 39,040 0.5005 2.600 2.500 2.600 2.500 2.600 15,600 2.5026 1.96%
2018-03-07 0 0.510 0.500 0.520 0.500 0.520 554,000 281,160 0.5075 2.550 2.500 2.600 2.500 2.600 110,800 2.5375 2.00%
2018-03-06 0 0.500 0.500 0.520 0.500 0.530 371,100 192,559 0.5189 2.500 2.500 2.600 2.500 2.650 74,220 2.5944 -5.66%
2018-03-05 0 0.530 0.500 0.530 - - 0 0 - 2.650 2.500 2.650 - - 0 - 0.00%
2018-03-02 0 0.530 0.510 0.530 0.500 0.530 160,000 82,460 0.5154 2.650 2.550 2.650 2.500 2.650 32,000 2.5769 0.00%
2018-03-01 0 0.530 0.510 0.530 0.500 0.530 400,500 208,940 0.5217 2.650 2.550 2.650 2.500 2.650 80,100 2.6085 0.00%
2018-02-28 0 0.530 0.520 0.530 0.520 0.530 514,000 269,880 0.5251 2.650 2.600 2.650 2.600 2.650 102,800 2.6253 -1.85%
2018-02-27 0 0.540 0.520 0.540 0.520 0.540 152,000 79,080 0.5203 2.700 2.600 2.700 2.600 2.700 30,400 2.6013 0.00%
2018-02-26 0 0.540 0.510 0.560 0.540 0.540 30,000 16,200 0.5400 2.700 2.550 2.800 2.700 2.700 6,000 2.7000 -3.57%
2018-02-23 0 0.560 0.540 0.570 0.560 0.580 378,000 211,720 0.5601 2.800 2.700 2.850 2.800 2.900 75,600 2.8005 1.82%
2018-02-22 0 0.550 0.510 0.550 0.500 0.560 350,251 194,242 0.5546 2.750 2.550 2.750 2.500 2.800 70,050 2.7729 1.85%
2018-02-21 0 0.540 0.530 0.550 - - 0 0 - 2.700 2.650 2.750 - - 0 - 0.00%
2018-02-20 0 0.540 0.510 0.550 0.540 0.540 2,000 1,080 0.5400 2.700 2.550 2.750 2.700 2.700 400 2.7000 1.89%
2018-02-15 0 0.530 0.530 0.540 0.500 0.520 84,000 43,640 0.5195 2.650 2.650 2.700 2.500 2.600 16,800 2.5976 -1.85%
2018-02-14 0 0.540 0.520 0.550 0.530 0.540 64,009 33,945 0.5303 2.700 2.600 2.750 2.650 2.700 12,802 2.6516 -3.57%
2018-02-13 0 0.560 0.510 0.560 0.560 0.560 2,000 1,120 0.5600 2.800 2.550 2.800 2.800 2.800 400 2.8000 0.00%
2018-02-12 0 0.560 0.530 0.560 0.530 0.570 356,000 188,760 0.5302 2.800 2.650 2.800 2.650 2.850 71,200 2.6511 3.70%
2018-02-09 0 0.540 0.510 0.540 0.510 0.580 1,072,000 591,380 0.5517 2.700 2.550 2.700 2.550 2.900 214,400 2.7583 -5.26%
2018-02-08 0 0.570 0.540 0.570 0.500 0.590 66,000 37,900 0.5742 2.850 2.700 2.850 2.500 2.950 13,200 2.8712 5.56%
2018-02-07 0 0.540 0.540 0.570 0.530 0.570 76,000 40,400 0.5316 2.700 2.700 2.850 2.650 2.850 15,200 2.6579 0.00%
2018-02-06 0 0.540 0.540 0.550 0.520 0.540 306,000 159,840 0.5224 2.700 2.700 2.750 2.600 2.700 61,200 2.6118 -1.82%
2018-02-05 0 0.550 0.530 0.550 0.520 0.550 876,000 464,220 0.5299 2.750 2.650 2.750 2.600 2.750 175,200 2.6497 -1.79%
2018-02-02 0 0.560 0.550 0.560 0.540 0.570 410,000 228,140 0.5564 2.800 2.750 2.800 2.700 2.850 82,000 2.7822 1.82%
2018-02-01 0 0.550 0.550 0.560 0.530 0.530 48,000 25,440 0.5300 2.750 2.750 2.800 2.650 2.650 9,600 2.6500 1.85%
2018-01-31 0 0.540 0.540 0.550 0.530 0.550 632,930 339,934 0.5371 2.700 2.700 2.750 2.650 2.750 126,586 2.6854 -3.57%
2018-01-30 0 0.560 0.560 0.570 0.540 0.570 392,000 219,220 0.5592 2.800 2.800 2.850 2.700 2.850 78,400 2.7962 0.00%
2018-01-29 0 0.560 0.560 0.570 0.550 0.570 69,000 38,300 0.5551 2.800 2.800 2.850 2.750 2.850 13,800 2.7754 0.00%
2018-01-26 0 0.560 0.560 0.570 0.550 0.550 14,000 7,700 0.5500 2.800 2.800 2.850 2.750 2.750 2,800 2.7500 1.82%
2018-01-25 0 0.550 0.540 0.550 0.530 0.570 53,118 28,667 0.5397 2.750 2.700 2.750 2.650 2.850 10,624 2.6984 1.85%
2018-01-24 0 0.540 0.540 0.550 0.520 0.570 611,440 333,025 0.5447 2.700 2.700 2.750 2.600 2.850 122,288 2.7233 -5.26%
2018-01-23 0 0.570 0.560 0.570 0.560 0.630 1,942,000 1,128,040 0.5809 2.850 2.800 2.850 2.800 3.150 388,400 2.9043 -6.56%
2018-01-22 0 0.610 0.610 0.630 0.600 0.660 1,052,000 651,280 0.6191 3.050 3.050 3.150 3.000 3.300 210,400 3.0954 -4.69%
2018-01-19 0 0.640 0.620 0.640 0.620 0.640 2,129,194 1,355,056 0.6364 3.200 3.100 3.200 3.100 3.200 425,839 3.1821 0.00%
2018-01-18 0 0.640 0.620 0.640 0.600 0.650 1,928,000 1,208,000 0.6266 3.200 3.100 3.200 3.000 3.250 385,600 3.1328 6.67%
2018-01-17 0 0.600 0.600 0.610 0.570 0.610 2,740,000 1,640,180 0.5986 3.000 3.000 3.050 2.850 3.050 548,000 2.9930 1.69%
2018-01-16 0 0.590 0.570 0.590 0.540 0.590 2,292,000 1,312,880 0.5728 2.950 2.850 2.950 2.700 2.950 458,400 2.8640 5.36%
2018-01-15 0 0.560 0.550 0.560 0.520 0.560 1,271,131 703,536 0.5535 2.800 2.750 2.800 2.600 2.800 254,226 2.7674 1.82%
2018-01-12 0 0.550 0.540 0.550 0.500 0.550 2,612,565 1,376,034 0.5267 2.750 2.700 2.750 2.500 2.750 522,513 2.6335 0.00%
2018-01-11 0 0.550 0.530 0.550 0.520 0.550 890,930 478,615 0.5372 2.750 2.650 2.750 2.600 2.750 178,186 2.6860 0.00%
2018-01-10 0 0.550 0.540 0.550 0.520 0.570 1,248,000 686,500 0.5501 2.750 2.700 2.750 2.600 2.850 249,600 2.7504 0.00%
2018-01-09 0 0.550 0.550 0.560 0.500 0.550 2,780,000 1,461,480 0.5257 2.750 2.750 2.800 2.500 2.750 556,000 2.6286 12.24%
2018-01-08 0 0.490 0.475 0.490 0.465 0.490 794,000 385,130 0.4851 2.450 2.375 2.450 2.325 2.450 158,800 2.4253 6.52%
2018-01-05 0 0.460 0.450 0.460 0.440 0.465 1,046,000 475,430 0.4545 2.300 2.250 2.300 2.200 2.325 209,200 2.2726 5.75%
2018-01-04 0 0.435 0.425 0.435 0.425 0.440 794,000 339,520 0.4276 2.175 2.125 2.175 2.125 2.200 158,800 2.1380 -3.33%
2018-01-03 0 0.450 0.425 0.450 0.440 0.455 104,000 45,790 0.4403 2.250 2.125 2.250 2.200 2.275 20,800 2.2014 2.27%
2018-01-02 0 0.440 0.415 0.440 0.415 0.440 6,000 2,540 0.4233 2.200 2.075 2.200 2.075 2.200 1,200 2.1167 2.33%
2017-12-29 0 0.430 0.415 0.430 0.400 0.430 561,410 236,436 0.4211 2.150 2.075 2.150 2.000 2.150 112,282 2.1057 0.00%
2017-12-28 0 0.430 0.420 0.430 0.400 0.450 230,000 95,970 0.4173 2.150 2.100 2.150 2.000 2.250 46,000 2.0863 2.38%
2017-12-27 0 0.420 0.415 0.435 0.410 0.500 4,698,000 2,161,730 0.4601 2.100 2.075 2.175 2.050 2.500 939,600 2.3007 2.44%
2017-12-22 0 0.410 0.380 0.410 0.410 0.410 2,000 820 0.4100 2.050 1.900 2.050 2.050 2.050 400 2.0500 -2.38%
2017-12-21 0 0.420 0.380 0.420 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2017-12-20 0 0.420 0.385 0.420 - - 0 0 - 2.100 1.925 2.100 - - 0 - 0.00%
2017-12-19 0 0.420 0.380 0.420 0.420 0.420 10,788 4,479 0.4152 2.100 1.900 2.100 2.100 2.100 2,158 2.0759 -1.18%
2017-12-18 0 0.425 0.390 0.425 0.410 0.425 32,000 13,150 0.4109 2.125 1.950 2.125 2.050 2.125 6,400 2.0547 2.41%
2017-12-15 0 0.415 0.380 0.415 0.380 0.415 3,136,000 1,243,700 0.3966 2.075 1.900 2.075 1.900 2.075 627,200 1.9829 2.47%
2017-12-14 0 0.405 0.405 0.410 - - 0 0 - 2.025 2.025 2.050 - - 0 - 3.85%
2017-12-13 0 0.390 0.385 0.390 0.380 0.400 3,260,000 1,260,820 0.3868 1.950 1.925 1.950 1.900 2.000 652,000 1.9338 -3.70%
2017-12-12 0 0.405 0.380 0.405 0.395 0.405 4,000 1,600 0.4000 2.025 1.900 2.025 1.975 2.025 800 2.0000 2.53%
2017-12-11 0 0.395 0.380 0.395 0.375 0.405 208,000 78,140 0.3757 1.975 1.900 1.975 1.875 2.025 41,600 1.8784 2.60%
2017-12-08 0 0.385 0.380 0.385 0.385 0.385 22,000 8,470 0.3850 1.925 1.900 1.925 1.925 1.925 4,400 1.9250 -1.28%
2017-12-07 0 0.390 0.370 0.390 0.380 0.390 24,000 9,140 0.3808 1.950 1.850 1.950 1.900 1.950 4,800 1.9042 0.00%
2017-12-06 0 0.390 0.380 0.390 0.365 0.390 522,000 199,770 0.3827 1.950 1.900 1.950 1.825 1.950 104,400 1.9135 -3.70%
2017-12-05 0 0.405 0.365 0.405 - - 0 0 - 2.025 1.825 2.025 - - 0 - 0.00%
2017-12-04 0 0.405 0.395 0.405 - - 0 0 - 2.025 1.975 2.025 - - 0 - 0.00%
2017-12-01 0 0.405 0.385 0.405 0.380 0.405 9,564 3,655 0.3822 2.025 1.925 2.025 1.900 2.025 1,913 1.9108 -1.22%
2017-11-30 0 0.410 0.400 0.410 - - 0 0 - 2.050 2.000 2.050 - - 0 - 0.00%
2017-11-29 0 0.410 0.400 0.410 0.400 0.410 110,000 44,950 0.4086 2.050 2.000 2.050 2.000 2.050 22,000 2.0432 -1.20%
2017-11-28 0 0.415 0.395 0.415 0.400 0.420 102,000 40,840 0.4004 2.075 1.975 2.075 2.000 2.100 20,400 2.0020 3.75%
2017-11-27 0 0.400 0.400 0.405 0.395 0.410 154,000 61,690 0.4006 2.000 2.000 2.025 1.975 2.050 30,800 2.0029 -2.44%
2017-11-24 0 0.410 0.405 0.410 0.405 0.410 7,194 2,915 0.4052 2.050 2.025 2.050 2.025 2.050 1,439 2.0260 -3.53%
2017-11-23 0 0.425 0.415 0.425 0.405 0.425 72,000 29,200 0.4056 2.125 2.075 2.125 2.025 2.125 14,400 2.0278 -3.41%
2017-11-22 0 0.440 0.420 0.440 0.395 0.440 154,000 63,000 0.4091 2.200 2.100 2.200 1.975 2.200 30,800 2.0455 0.00%
2017-11-21 0 0.440 0.395 0.445 - - 0 0 - 2.200 1.975 2.225 - - 0 - 0.00%
2017-11-20 0 0.440 0.420 0.440 0.420 0.440 116,000 49,050 0.4228 2.200 2.100 2.200 2.100 2.200 23,200 2.1142 -2.22%
2017-11-17 0 0.450 0.415 0.450 - - 0 0 - 2.250 2.075 2.250 - - 0 - -2.17%
2017-11-16 0 0.460 0.435 0.460 0.425 0.460 437,540 187,036 0.4275 2.300 2.175 2.300 2.125 2.300 87,508 2.1374 3.37%
2017-11-15 0 0.445 0.445 0.455 0.445 0.455 132,000 59,060 0.4474 2.225 2.225 2.275 2.225 2.275 26,400 2.2371 -4.30%
2017-11-14 0 0.465 0.465 0.470 0.465 0.465 168,000 78,120 0.4650 2.325 2.325 2.350 2.325 2.325 33,600 2.3250 -5.10%
2017-11-13 0 0.490 0.490 0.495 0.460 0.465 44,000 20,450 0.4648 2.450 2.450 2.475 2.300 2.325 8,800 2.3239 5.38%
2017-11-10 0 0.465 0.475 0.480 0.460 0.470 212,000 99,340 0.4686 2.325 2.375 2.400 2.300 2.350 42,400 2.3429 -1.06%
2017-11-09 0 0.470 0.465 0.470 0.470 0.480 1,410,000 662,900 0.4701 2.350 2.325 2.350 2.350 2.400 282,000 2.3507 -2.08%
2017-11-08 0 0.480 0.480 0.490 0.480 0.480 474,000 227,520 0.4800 2.400 2.400 2.450 2.400 2.400 94,800 2.4000 0.00%
2017-11-07 0 0.480 0.465 0.480 0.465 0.480 76,000 35,370 0.4654 2.400 2.325 2.400 2.325 2.400 15,200 2.3270 -4.00%
2017-11-06 0 0.500 0.460 0.500 0.500 0.500 2,000 1,000 0.5000 2.500 2.300 2.500 2.500 2.500 400 2.5000 4.17%
2017-11-03 0 0.480 0.465 0.480 0.480 0.480 24,000 11,520 0.4800 2.400 2.325 2.400 2.400 2.400 4,800 2.4000 0.00%
2017-11-02 0 0.480 0.470 0.480 0.485 0.490 114,000 55,560 0.4874 2.400 2.350 2.400 2.425 2.450 22,800 2.4368 2.13%
2017-11-01 0 0.470 0.460 0.490 - - 0 0 - 2.350 2.300 2.450 - - 0 - 0.00%
2017-10-31 0 0.470 0.465 0.470 - - 0 0 - 2.350 2.325 2.350 - - 0 - -2.08%
2017-10-30 0 0.480 0.480 0.490 0.470 0.470 220,000 103,400 0.4700 2.400 2.400 2.450 2.350 2.350 44,000 2.3500 2.13%
2017-10-27 0 0.470 0.450 0.470 0.470 0.470 88,000 41,360 0.4700 2.350 2.250 2.350 2.350 2.350 17,600 2.3500 0.00%
2017-10-26 0 0.470 0.470 0.485 0.470 0.470 200,000 94,000 0.4700 2.350 2.350 2.425 2.350 2.350 40,000 2.3500 0.00%
2017-10-25 0 0.470 0.470 0.485 0.470 0.485 7,194 3,387 0.4708 2.350 2.350 2.425 2.350 2.425 1,439 2.3540 -4.08%
2017-10-24 0 0.490 0.470 0.490 - - 0 0 - 2.450 2.350 2.450 - - 0 - -1.01%
2017-10-23 0 0.495 0.485 0.495 0.485 0.495 1,186,000 575,230 0.4850 2.475 2.425 2.475 2.425 2.475 237,200 2.4251 2.06%
2017-10-20 0 0.485 0.475 0.485 0.480 0.485 350,000 169,250 0.4836 2.425 2.375 2.425 2.400 2.425 70,000 2.4179 0.00%
2017-10-19 0 0.485 0.470 0.485 0.460 0.490 368,000 180,020 0.4892 2.425 2.350 2.425 2.300 2.450 73,600 2.4459 3.19%
2017-10-18 0 0.470 0.470 0.480 0.470 0.480 340,000 162,300 0.4774 2.350 2.350 2.400 2.350 2.400 68,000 2.3868 -2.08%
2017-10-17 0 0.480 0.480 0.485 0.470 0.480 220,000 104,900 0.4768 2.400 2.400 2.425 2.350 2.400 44,000 2.3841 0.00%
2017-10-16 0 0.480 0.480 0.485 0.460 0.490 1,372,000 646,540 0.4712 2.400 2.400 2.425 2.300 2.450 274,400 2.3562 0.00%
2017-10-13 0 0.480 0.475 0.480 0.460 0.480 980,938 466,450 0.4755 2.400 2.375 2.400 2.300 2.400 196,188 2.3776 5.49%
2017-10-12 0 0.455 0.455 0.460 0.450 0.470 1,012,938 474,970 0.4689 2.275 2.275 2.300 2.250 2.350 202,588 2.3445 2.25%
2017-10-11 0 0.445 0.445 0.465 0.440 0.500 156,000 71,760 0.4600 2.225 2.225 2.325 2.200 2.500 31,200 2.3000 -3.26%
2017-10-10 0 0.460 0.435 0.460 0.425 0.460 196,000 86,200 0.4398 2.300 2.175 2.300 2.125 2.300 39,200 2.1990 5.75%
2017-10-09 0 0.435 0.430 0.440 0.435 0.460 290,000 126,480 0.4361 2.175 2.150 2.200 2.175 2.300 58,000 2.1807 1.16%
2017-10-06 0 0.430 0.425 0.435 0.425 0.455 3,042,000 1,318,120 0.4333 2.150 2.125 2.175 2.125 2.275 608,400 2.1665 -4.44%
2017-10-04 0 0.450 0.450 0.475 0.450 0.480 152,000 68,610 0.4514 2.250 2.250 2.375 2.250 2.400 30,400 2.2569 -1.10%
2017-10-03 0 0.455 0.455 0.470 0.450 0.475 312,000 142,790 0.4577 2.275 2.275 2.350 2.250 2.375 62,400 2.2883 -3.19%
2017-09-29 0 0.470 0.470 0.475 0.470 0.490 452,000 216,320 0.4786 2.350 2.350 2.375 2.350 2.450 90,400 2.3929 -4.08%
2017-09-28 0 0.490 0.485 0.490 0.480 0.500 26,000 12,650 0.4865 2.450 2.425 2.450 2.400 2.500 5,200 2.4327 2.08%
2017-09-27 0 0.480 0.475 0.480 0.470 0.480 654,962 313,602 0.4788 2.400 2.375 2.400 2.350 2.400 130,992 2.3940 -3.03%
2017-09-26 0 0.495 0.490 0.495 0.475 0.495 2,028,000 977,190 0.4818 2.475 2.450 2.475 2.375 2.475 405,600 2.4092 4.21%
2017-09-25 0 0.475 0.470 0.480 0.425 0.660 1,974,000 938,790 0.4756 2.375 2.350 2.400 2.125 3.300 394,800 2.3779 3.26%
2017-09-22 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2017-06-22 0 0.460 0.455 0.460 0.445 0.470 526,000 240,040 0.4563 2.300 2.275 2.300 2.225 2.350 105,200 2.2817 -2.13%
2017-06-21 0 0.470 0.455 0.470 - - 0 0 - 2.350 2.275 2.350 - - 0 - -1.05%
2017-06-20 0 0.475 0.450 0.470 0.440 0.475 1,714,000 763,580 0.4455 2.375 2.250 2.350 2.200 2.375 342,800 2.2275 4.40%
2017-06-19 0 0.455 0.455 0.465 0.445 0.465 344,000 156,110 0.4538 2.275 2.275 2.325 2.225 2.325 68,800 2.2690 -6.19%
2017-06-16 0 0.485 0.455 0.485 0.440 0.485 28,000 12,410 0.4432 2.425 2.275 2.425 2.200 2.425 5,600 2.2161 5.43%
2017-06-15 0 0.460 0.450 0.465 0.460 0.460 38,000 17,480 0.4600 2.300 2.250 2.325 2.300 2.300 7,600 2.3000 -2.13%
2017-06-14 0 0.470 0.450 0.470 - - 0 0 - 2.350 2.250 2.350 - - 0 - 0.00%
2017-06-13 0 0.470 0.455 0.470 0.460 0.490 76,000 35,820 0.4713 2.350 2.275 2.350 2.300 2.450 15,200 2.3566 3.30%
2017-06-12 0 0.455 0.445 0.455 0.455 0.460 106,000 48,250 0.4552 2.275 2.225 2.275 2.275 2.300 21,200 2.2759 2.25%
2017-06-09 0 0.445 0.445 0.450 0.445 0.450 64,000 28,490 0.4452 2.225 2.225 2.250 2.225 2.250 12,800 2.2258 -1.11%
2017-06-08 0 0.450 0.440 0.450 0.430 0.450 794,000 345,680 0.4354 2.250 2.200 2.250 2.150 2.250 158,800 2.1768 3.45%
2017-06-07 0 0.435 0.435 0.445 0.435 0.435 690,000 300,150 0.4350 2.175 2.175 2.225 2.175 2.175 138,000 2.1750 -1.14%
2017-06-06 0 0.440 0.440 0.445 0.440 0.440 296,000 130,240 0.4400 2.200 2.200 2.225 2.200 2.200 59,200 2.2000 -1.12%
2017-06-05 0 0.445 0.440 0.445 0.440 0.445 402,044 177,058 0.4404 2.225 2.200 2.225 2.200 2.225 80,409 2.2020 -1.11%
2017-06-02 0 0.450 0.440 0.450 0.440 0.450 220,000 98,820 0.4492 2.250 2.200 2.250 2.200 2.250 44,000 2.2459 -1.10%
2017-06-01 0 0.455 0.440 0.455 0.440 0.455 270,000 118,830 0.4401 2.275 2.200 2.275 2.200 2.275 54,000 2.2006 0.00%
2017-05-31 0 0.455 0.435 0.455 0.435 0.455 1,050,000 461,510 0.4395 2.275 2.175 2.275 2.175 2.275 210,000 2.1977 0.00%
2017-05-29 0 0.455 0.440 0.455 0.440 0.455 732,000 322,710 0.4409 2.275 2.200 2.275 2.200 2.275 146,400 2.2043 1.11%
2017-05-26 0 0.450 0.440 0.450 0.440 0.450 24,000 10,660 0.4442 2.250 2.200 2.250 2.200 2.250 4,800 2.2208 2.27%
2017-05-25 0 0.440 0.440 0.445 0.440 0.440 11,550 5,051 0.4373 2.200 2.200 2.225 2.200 2.200 2,310 2.1866 -4.35%
2017-05-24 0 0.460 0.445 0.460 0.440 0.460 202,000 89,140 0.4413 2.300 2.225 2.300 2.200 2.300 40,400 2.2064 0.00%
2017-05-23 0 0.460 0.455 0.460 0.450 0.465 658,000 298,390 0.4535 2.300 2.275 2.300 2.250 2.325 131,600 2.2674 -2.13%
2017-05-22 0 0.470 0.460 0.470 - - 0 0 - 2.350 2.300 2.350 - - 0 - 0.00%
2017-05-19 0 0.470 0.460 0.470 0.460 0.470 486,000 225,560 0.4641 2.350 2.300 2.350 2.300 2.350 97,200 2.3206 0.00%
2017-05-18 0 0.470 0.460 0.470 0.460 0.470 542,000 249,680 0.4607 2.350 2.300 2.350 2.300 2.350 108,400 2.3033 0.00%
2017-05-17 0 0.470 0.470 0.480 0.470 0.470 300,000 141,000 0.4700 2.350 2.350 2.400 2.350 2.350 60,000 2.3500 -3.09%
2017-05-16 0 0.485 0.475 0.485 0.470 0.485 596,000 283,390 0.4755 2.425 2.375 2.425 2.350 2.425 119,200 2.3774 -1.02%
2017-05-15 0 0.490 0.465 0.490 0.470 0.490 24,000 11,340 0.4725 2.450 2.325 2.450 2.350 2.450 4,800 2.3625 2.08%
2017-05-12 0 0.480 0.465 0.480 - - 0 0 - 2.400 2.325 2.400 - - 0 - -2.04%
2017-05-11 0 0.490 0.465 0.490 0.465 0.495 214,000 100,510 0.4697 2.450 2.325 2.450 2.325 2.475 42,800 2.3484 4.26%
2017-05-10 0 0.470 0.465 0.475 0.465 0.475 30,363 14,209 0.4680 2.350 2.325 2.375 2.325 2.375 6,073 2.3399 1.08%
2017-05-09 0 0.465 0.460 0.465 0.460 0.465 290,000 134,680 0.4644 2.325 2.300 2.325 2.300 2.325 58,000 2.3221 -1.06%
2017-05-08 0 0.470 0.465 0.470 0.460 0.475 208,000 96,250 0.4627 2.350 2.325 2.350 2.300 2.375 41,600 2.3137 0.00%
2017-05-05 0 0.470 0.470 0.480 0.460 0.470 68,000 31,660 0.4656 2.350 2.350 2.400 2.300 2.350 13,600 2.3279 0.00%
2017-05-04 0 0.470 0.460 0.470 0.465 0.480 432,000 201,050 0.4654 2.350 2.300 2.350 2.325 2.400 86,400 2.3270 1.08%
2017-05-02 0 0.465 0.460 0.470 0.465 0.470 176,000 82,140 0.4667 2.325 2.300 2.350 2.325 2.350 35,200 2.3335 -1.06%
2017-04-28 0 0.470 0.470 0.475 0.460 0.495 370,000 171,260 0.4629 2.350 2.350 2.375 2.300 2.475 74,000 2.3143 2.17%
2017-04-27 0 0.460 0.460 0.465 0.450 0.465 903,000 413,755 0.4582 2.300 2.300 2.325 2.250 2.325 180,600 2.2910 -3.16%
2017-04-26 0 0.475 0.455 0.480 0.475 0.475 30,000 14,250 0.4750 2.375 2.275 2.400 2.375 2.375 6,000 2.3750 -2.06%
2017-04-25 0 0.485 0.480 0.485 0.435 0.485 271,775 128,704 0.4736 2.425 2.400 2.425 2.175 2.425 54,355 2.3678 2.11%
2017-04-24 0 0.475 0.475 0.485 0.470 0.530 436,000 211,980 0.4862 2.375 2.375 2.425 2.350 2.650 87,200 2.4310 -3.06%
2017-04-21 0 0.490 0.480 0.490 - - 0 0 - 2.450 2.400 2.450 - - 0 - -1.01%
2017-04-20 0 0.495 0.480 0.500 - - 0 0 - 2.475 2.400 2.500 - - 0 - 0.00%
2017-04-19 0 0.495 0.485 0.500 0.485 0.495 80,000 38,970 0.4871 2.475 2.425 2.500 2.425 2.475 16,000 2.4356 -1.00%
2017-04-18 0 0.500 0.500 0.510 0.485 0.490 346,000 167,970 0.4855 2.500 2.500 2.550 2.425 2.450 69,200 2.4273 2.04%
2017-04-13 0 0.490 0.480 0.490 0.500 0.510 6,000 3,020 0.5033 2.450 2.400 2.450 2.500 2.550 1,200 2.5167 0.00%
2017-04-12 0 0.490 0.490 0.500 0.485 0.520 6,000 2,980 0.4967 2.450 2.450 2.500 2.425 2.600 1,200 2.4833 -3.92%
2017-04-11 0 0.510 0.495 0.510 0.520 0.520 4,000 2,060 0.5150 2.550 2.475 2.550 2.600 2.600 800 2.5750 2.00%
2017-04-10 0 0.500 0.495 0.500 0.475 0.510 468,000 229,090 0.4895 2.500 2.475 2.500 2.375 2.550 93,600 2.4475 2.04%
2017-04-07 0 0.490 0.490 0.500 0.485 0.500 1,000,000 494,110 0.4941 2.450 2.450 2.500 2.425 2.500 200,000 2.4705 -2.00%
2017-04-06 0 0.500 0.500 0.510 0.500 0.520 1,432,000 719,040 0.5021 2.500 2.500 2.550 2.500 2.600 286,400 2.5106 0.00%
2017-04-05 0 0.500 0.500 0.510 0.500 0.510 740,000 374,320 0.5058 2.500 2.500 2.550 2.500 2.550 148,000 2.5292 -1.96%
2017-04-03 0 0.510 0.510 0.520 0.500 0.510 258,000 131,360 0.5091 2.550 2.550 2.600 2.500 2.550 51,600 2.5457 -1.92%
2017-03-31 0 0.520 0.510 0.520 0.510 0.520 130,000 66,400 0.5108 2.600 2.550 2.600 2.550 2.600 26,000 2.5538 0.00%
2017-03-30 0 0.520 0.510 0.520 0.510 0.520 262,000 134,320 0.5127 2.600 2.550 2.600 2.550 2.600 52,400 2.5634 -1.89%
2017-03-29 0 0.530 0.520 0.530 - - 0 0 - 2.650 2.600 2.650 - - 0 - 0.00%
2017-03-28 0 0.530 0.520 0.530 - - 0 0 - 2.650 2.600 2.650 - - 0 - 0.00%
2017-03-27 0 0.530 0.520 0.540 0.520 0.530 388,000 203,640 0.5248 2.650 2.600 2.700 2.600 2.650 77,600 2.6242 1.92%
2017-03-24 0 0.520 0.520 0.530 0.510 0.530 1,267,184 650,880 0.5136 2.600 2.600 2.650 2.550 2.650 253,437 2.5682 -3.70%
2017-03-23 0 0.540 0.530 0.550 0.540 0.540 200,000 108,000 0.5400 2.700 2.650 2.750 2.700 2.700 40,000 2.7000 0.00%
2017-03-22 0 0.540 0.530 0.540 0.540 0.540 490,000 264,600 0.5400 2.700 2.650 2.700 2.700 2.700 98,000 2.7000 0.00%
2017-03-21 0 0.540 0.540 0.550 0.530 0.550 812,000 434,500 0.5351 2.700 2.700 2.750 2.650 2.750 162,400 2.6755 0.00%
2017-03-20 0 0.540 0.540 0.550 0.540 0.560 1,718,000 938,440 0.5462 2.700 2.700 2.750 2.700 2.800 343,600 2.7312 -3.57%
2017-03-17 0 0.560 0.550 0.570 0.550 0.560 440,000 245,000 0.5568 2.800 2.750 2.850 2.750 2.800 88,000 2.7841 0.00%
2017-03-16 0 0.560 0.560 0.570 0.550 0.560 368,078 205,800 0.5591 2.800 2.800 2.850 2.750 2.800 73,616 2.7956 0.00%
2017-03-15 0 0.560 0.550 0.570 0.550 0.560 234,000 129,600 0.5538 2.800 2.750 2.850 2.750 2.800 46,800 2.7692 -1.75%
2017-03-14 0 0.570 0.570 0.580 0.560 0.570 410,000 232,920 0.5681 2.850 2.850 2.900 2.800 2.850 82,000 2.8405 1.79%
2017-03-13 0 0.560 0.550 0.560 0.550 0.570 514,760 289,125 0.5617 2.800 2.750 2.800 2.750 2.850 102,952 2.8083 1.82%
2017-03-10 0 0.550 0.550 0.560 0.540 0.550 985,194 538,872 0.5470 2.750 2.750 2.800 2.700 2.750 197,039 2.7349 -3.51%
2017-03-09 0 0.570 0.560 0.570 0.540 0.580 1,926,000 1,076,900 0.5591 2.850 2.800 2.850 2.700 2.900 385,200 2.7957 1.79%
2017-03-08 0 0.560 0.550 0.560 0.540 0.570 1,178,000 649,000 0.5509 2.800 2.750 2.800 2.700 2.850 235,600 2.7547 -1.75%
2017-03-07 0 0.570 0.560 0.570 0.550 0.580 718,000 400,380 0.5576 2.850 2.800 2.850 2.750 2.900 143,600 2.7882 -1.72%
2017-03-06 0 0.580 0.570 0.580 0.530 0.600 2,636,000 1,516,700 0.5754 2.900 2.850 2.900 2.650 3.000 527,200 2.8769 9.43%
2017-03-03 0 0.530 0.530 0.540 0.530 0.550 467,700 252,987 0.5409 2.650 2.650 2.700 2.650 2.750 93,540 2.7046 -1.85%
2017-03-02 0 0.540 0.540 0.550 0.540 0.540 400,000 216,000 0.5400 2.700 2.700 2.750 2.700 2.700 80,000 2.7000 -3.57%
2017-03-01 0 0.560 0.540 0.560 0.540 0.570 452,000 247,720 0.5481 2.800 2.700 2.800 2.700 2.850 90,400 2.7403 1.82%
2017-02-28 0 0.550 0.550 0.560 0.540 0.550 220,000 120,600 0.5482 2.750 2.750 2.800 2.700 2.750 44,000 2.7409 1.85%
2017-02-27 0 0.540 0.530 0.540 0.540 0.560 284,000 155,060 0.5460 2.700 2.650 2.700 2.700 2.800 56,800 2.7299 -1.82%
2017-02-24 0 0.550 0.540 0.550 0.540 0.550 394,000 216,100 0.5485 2.750 2.700 2.750 2.700 2.750 78,800 2.7424 0.00%
2017-02-23 0 0.550 0.540 0.550 0.550 0.560 334,000 183,940 0.5507 2.750 2.700 2.750 2.750 2.800 66,800 2.7536 -3.51%
2017-02-22 0 0.570 0.550 0.570 0.560 0.570 1,376,000 775,420 0.5635 2.850 2.750 2.850 2.800 2.850 275,200 2.8177 1.79%
2017-02-21 0 0.560 0.540 0.560 0.550 0.570 1,618,000 900,960 0.5568 2.800 2.700 2.800 2.750 2.850 323,600 2.7842 -3.45%
2017-02-20 0 0.580 0.570 0.580 0.560 0.580 556,000 318,360 0.5726 2.900 2.850 2.900 2.800 2.900 111,200 2.8629 -3.33%
2017-02-17 0 0.600 0.580 0.600 0.580 0.600 1,110,000 652,560 0.5879 3.000 2.900 3.000 2.900 3.000 222,000 2.9395 3.45%
2017-02-16 0 0.580 0.560 0.580 0.560 0.630 2,402,000 1,395,060 0.5808 2.900 2.800 2.900 2.800 3.150 480,400 2.9040 3.57%
2017-02-15 0 0.560 0.550 0.560 0.550 0.570 488,000 273,300 0.5600 2.800 2.750 2.800 2.750 2.850 97,600 2.8002 -1.75%
2017-02-14 0 0.570 0.560 0.570 0.560 0.570 174,000 97,460 0.5601 2.850 2.800 2.850 2.800 2.850 34,800 2.8006 -1.72%
2017-02-13 0 0.580 0.560 0.580 0.560 0.580 252,000 141,180 0.5602 2.900 2.800 2.900 2.800 2.900 50,400 2.8012 3.57%
2017-02-10 0 0.560 0.560 0.570 0.560 0.580 226,666 127,906 0.5643 2.800 2.800 2.850 2.800 2.900 45,333 2.8215 -3.45%
2017-02-09 0 0.580 0.560 0.570 0.560 0.580 690,000 389,500 0.5645 2.900 2.800 2.850 2.800 2.900 138,000 2.8225 -1.69%
2017-02-08 0 0.590 0.570 0.590 0.570 0.590 206,000 117,580 0.5708 2.950 2.850 2.950 2.850 2.950 41,200 2.8539 0.00%
2017-02-07 0 0.590 0.570 0.590 0.580 0.600 393,194 229,676 0.5841 2.950 2.850 2.950 2.900 3.000 78,639 2.9206 -1.67%
2017-02-06 0 0.600 0.570 0.600 0.570 0.600 516,000 305,500 0.5921 3.000 2.850 3.000 2.850 3.000 103,200 2.9603 5.26%
2017-02-03 0 0.570 0.550 0.570 0.560 0.580 24,000 13,500 0.5625 2.850 2.750 2.850 2.800 2.900 4,800 2.8125 1.79%
2017-02-02 0 0.560 0.540 0.560 0.560 0.580 204,000 114,280 0.5602 2.800 2.700 2.800 2.800 2.900 40,800 2.8010 -1.75%
2017-02-01 0 0.570 0.560 0.570 - - 0 0 - 2.850 2.800 2.850 - - 0 - -1.72%
2017-01-27 0 0.580 0.560 0.580 0.570 0.580 4,000 2,300 0.5750 2.900 2.800 2.900 2.850 2.900 800 2.8750 1.75%
2017-01-26 0 0.570 0.560 0.570 0.560 0.570 217,208 121,768 0.5606 2.850 2.800 2.850 2.800 2.850 43,442 2.8030 1.79%
2017-01-25 0 0.560 0.540 0.560 0.540 0.560 618,000 339,520 0.5494 2.800 2.700 2.800 2.700 2.800 123,600 2.7469 1.82%
2017-01-24 0 0.550 0.540 0.550 0.550 0.570 260,000 144,340 0.5552 2.750 2.700 2.750 2.750 2.850 52,000 2.7758 -1.79%
2017-01-23 0 0.560 0.560 0.570 0.550 0.580 259,194 145,424 0.5611 2.800 2.800 2.850 2.750 2.900 51,839 2.8053 -1.75%
2017-01-20 0 0.570 0.550 0.570 - - 0 0 - 2.850 2.750 2.850 - - 0 - 0.00%
2017-01-19 0 0.570 0.550 0.570 0.560 0.570 404,000 226,480 0.5606 2.850 2.750 2.850 2.800 2.850 80,800 2.8030 0.00%
2017-01-18 0 0.570 0.570 0.580 0.560 0.590 184,000 103,760 0.5639 2.850 2.850 2.900 2.800 2.950 36,800 2.8196 0.00%
2017-01-17 0 0.570 0.550 0.570 0.550 0.570 294,000 165,120 0.5616 2.850 2.750 2.850 2.750 2.850 58,800 2.8082 -1.72%
2017-01-16 0 0.580 0.570 0.590 0.560 0.590 475,651 273,211 0.5744 2.900 2.850 2.950 2.800 2.950 95,130 2.8720 1.75%
2017-01-13 0 0.570 0.570 0.580 0.570 0.580 16,000 9,260 0.5788 2.850 2.850 2.900 2.850 2.900 3,200 2.8937 0.00%
2017-01-12 0 0.570 0.560 0.570 0.560 0.590 1,388,000 791,780 0.5704 2.850 2.800 2.850 2.800 2.950 277,600 2.8522 -3.39%
2017-01-11 0 0.590 0.580 0.590 0.560 0.600 1,292,000 737,900 0.5711 2.950 2.900 2.950 2.800 3.000 258,400 2.8557 1.72%
2017-01-10 0 0.580 0.570 0.590 0.570 0.610 1,430,000 837,820 0.5859 2.900 2.850 2.950 2.850 3.050 286,000 2.9294 -3.33%
2017-01-09 0 0.600 0.600 0.610 0.600 0.690 6,468,000 4,075,460 0.6301 3.000 3.000 3.050 3.000 3.450 1,293,600 3.1505 -4.76%
2017-01-06 0 0.630 0.620 0.640 0.600 0.630 2,802,000 1,738,840 0.6206 3.150 3.100 3.200 3.000 3.150 560,400 3.1029 6.78%
2017-01-05 0 0.590 0.580 0.590 0.560 0.630 2,034,000 1,220,680 0.6001 2.950 2.900 2.950 2.800 3.150 406,800 3.0007 5.36%
2017-01-04 0 0.560 0.550 0.560 0.530 0.560 470,000 253,780 0.5400 2.800 2.750 2.800 2.650 2.800 94,000 2.6998 1.82%
2017-01-03 0 0.550 0.530 0.550 0.510 0.550 3,154,000 1,670,480 0.5296 2.750 2.650 2.750 2.550 2.750 630,800 2.6482 1.85%
2016-12-30 0 0.540 0.530 0.540 0.520 0.540 160,000 83,760 0.5235 2.700 2.650 2.700 2.600 2.700 32,000 2.6175 -1.82%
2016-12-29 0 0.550 0.520 0.550 0.510 0.550 252,000 132,900 0.5274 2.750 2.600 2.750 2.550 2.750 50,400 2.6369 5.77%
2016-12-28 0 0.520 0.520 0.560 0.520 0.560 156,000 84,140 0.5394 2.600 2.600 2.800 2.600 2.800 31,200 2.6968 -3.70%
2016-12-23 0 0.540 0.520 0.550 0.520 0.550 554,000 292,840 0.5286 2.700 2.600 2.750 2.600 2.750 110,800 2.6430 -1.82%
2016-12-22 0 0.550 0.540 0.560 0.550 0.550 20,000 11,000 0.5500 2.750 2.700 2.800 2.750 2.750 4,000 2.7500 1.85%
2016-12-21 0 0.540 0.540 0.550 0.530 0.570 1,306,000 720,180 0.5514 2.700 2.700 2.750 2.650 2.850 261,200 2.7572 -8.47%
2016-12-20 0 0.590 0.560 0.590 0.570 0.590 224,000 127,880 0.5709 2.950 2.800 2.950 2.850 2.950 44,800 2.8545 0.00%
2016-12-19 0 0.590 0.570 0.590 0.580 0.590 512,000 300,980 0.5879 2.950 2.850 2.950 2.900 2.950 102,400 2.9393 0.00%
2016-12-16 0 0.590 0.560 0.590 0.570 0.590 420,000 244,500 0.5821 2.950 2.800 2.950 2.850 2.950 84,000 2.9107 3.51%
2016-12-15 0 0.570 0.560 0.570 0.560 0.580 190,000 108,300 0.5700 2.850 2.800 2.850 2.800 2.900 38,000 2.8500 -3.39%
2016-12-14 0 0.590 0.570 0.590 0.570 0.590 488,000 280,980 0.5758 2.950 2.850 2.950 2.850 2.950 97,600 2.8789 0.00%
2016-12-13 0 0.590 0.570 0.590 0.560 0.600 595,540 344,251 0.5780 2.950 2.850 2.950 2.800 3.000 119,108 2.8902 1.72%
2016-12-12 0 0.580 0.560 0.580 0.570 0.590 118,000 67,440 0.5715 2.900 2.800 2.900 2.850 2.950 23,600 2.8576 -1.69%
2016-12-09 0 0.590 0.570 0.590 0.580 0.600 650,000 381,200 0.5865 2.950 2.850 2.950 2.900 3.000 130,000 2.9323 -1.67%
2016-12-08 0 0.600 0.590 0.600 0.580 0.600 260,000 154,420 0.5939 3.000 2.950 3.000 2.900 3.000 52,000 2.9696 0.00%
2016-12-07 0 0.600 0.580 0.600 0.600 0.600 1,206,000 723,600 0.6000 3.000 2.900 3.000 3.000 3.000 241,200 3.0000 0.00%
2016-12-06 0 0.600 0.580 0.600 0.570 0.610 454,000 269,480 0.5936 3.000 2.900 3.000 2.850 3.050 90,800 2.9678 -1.64%
2016-12-05 0 0.610 0.600 0.610 0.610 0.620 368,000 224,820 0.6109 3.050 3.000 3.050 3.050 3.100 73,600 3.0546 -1.61%
2016-12-02 0 0.620 0.610 0.620 0.590 0.620 270,000 164,360 0.6087 3.100 3.050 3.100 2.950 3.100 54,000 3.0437 3.33%
2016-12-01 0 0.600 0.590 0.600 0.590 0.620 358,000 213,640 0.5968 3.000 2.950 3.000 2.950 3.100 71,600 2.9838 -3.23%
2016-11-30 0 0.620 0.600 0.620 0.610 0.630 738,000 451,820 0.6122 3.100 3.000 3.100 3.050 3.150 147,600 3.0611 3.33%
2016-11-29 0 0.600 0.590 0.600 0.600 0.620 412,000 248,580 0.6033 3.000 2.950 3.000 3.000 3.100 82,400 3.0167 -3.23%
2016-11-28 0 0.620 0.610 0.620 0.610 0.630 546,000 340,440 0.6235 3.100 3.050 3.100 3.050 3.150 109,200 3.1176 3.33%
2016-11-25 0 0.600 0.600 0.610 0.600 0.630 48,000 29,000 0.6042 3.000 3.000 3.050 3.000 3.150 9,600 3.0208 -3.23%
2016-11-24 0 0.620 0.600 0.620 0.600 0.620 114,786 69,001 0.6011 3.100 3.000 3.100 3.000 3.100 22,957 3.0056 3.33%
2016-11-23 0 0.600 0.580 0.600 0.590 0.610 1,232,000 731,120 0.5934 3.000 2.900 3.000 2.950 3.050 246,400 2.9672 0.00%
2016-11-22 0 0.600 0.580 0.600 0.560 0.610 1,714,000 1,010,700 0.5897 3.000 2.900 3.000 2.800 3.050 342,800 2.9484 -1.64%
2016-11-21 0 0.610 0.600 0.610 0.600 0.630 1,243,656 755,479 0.6075 3.050 3.000 3.050 3.000 3.150 248,731 3.0373 0.00%
2016-11-18 0 0.610 0.610 0.620 0.600 0.630 1,842,000 1,135,980 0.6167 3.050 3.050 3.100 3.000 3.150 368,400 3.0836 -4.69%
2016-11-17 0 0.640 0.620 0.640 0.630 0.640 126,000 79,460 0.6306 3.200 3.100 3.200 3.150 3.200 25,200 3.1532 0.00%
2016-11-16 0 0.640 0.630 0.640 0.630 0.650 3,166,000 2,034,380 0.6426 3.200 3.150 3.200 3.150 3.250 633,200 3.2129 -3.03%
2016-11-15 0 0.660 0.650 0.660 0.630 0.660 2,140,000 1,375,380 0.6427 3.300 3.250 3.300 3.150 3.300 428,000 3.2135 -1.49%
2016-11-14 0 0.670 0.650 0.670 0.640 0.670 1,410,000 920,980 0.6532 3.350 3.250 3.350 3.200 3.350 282,000 3.2659 1.52%
2016-11-11 0 0.660 0.640 0.660 0.640 0.660 890,000 572,960 0.6438 3.300 3.200 3.300 3.200 3.300 178,000 3.2189 0.00%
2016-11-10 0 0.660 0.650 0.660 0.650 0.680 851,700 563,094 0.6611 3.300 3.250 3.300 3.250 3.400 170,340 3.3057 3.13%
2016-11-09 0 0.640 0.630 0.650 0.630 0.660 2,620,000 1,678,480 0.6406 3.200 3.150 3.250 3.150 3.300 524,000 3.2032 -3.03%
2016-11-08 0 0.660 0.640 0.660 0.640 0.660 2,883,194 1,873,868 0.6499 3.300 3.200 3.300 3.200 3.300 576,639 3.2496 0.00%
2016-11-07 0 0.660 0.650 0.660 0.630 0.670 1,994,000 1,284,640 0.6443 3.300 3.250 3.300 3.150 3.350 398,800 3.2213 -1.49%
2016-11-04 0 0.670 0.650 0.670 0.630 0.670 2,478,000 1,598,520 0.6451 3.350 3.250 3.350 3.150 3.350 495,600 3.2254 4.69%
2016-11-03 0 0.640 0.630 0.640 0.610 0.660 1,920,000 1,218,660 0.6347 3.200 3.150 3.200 3.050 3.300 384,000 3.1736 6.67%
2016-11-02 0 0.600 0.600 0.620 0.600 0.620 804,000 488,220 0.6072 3.000 3.000 3.100 3.000 3.100 160,800 3.0362 -3.23%
2016-11-01 0 0.620 0.610 0.620 0.600 0.640 2,158,000 1,321,080 0.6122 3.100 3.050 3.100 3.000 3.200 431,600 3.0609 -4.62%
2016-10-31 0 0.650 0.630 0.650 0.600 0.650 874,000 540,280 0.6182 3.250 3.150 3.250 3.000 3.250 174,800 3.0908 1.56%
2016-10-28 0 0.640 0.630 0.640 0.630 0.660 2,458,000 1,575,260 0.6409 3.200 3.150 3.200 3.150 3.300 491,600 3.2044 -5.88%
2016-10-27 0 0.680 0.660 0.680 0.660 0.700 770,000 520,260 0.6757 3.400 3.300 3.400 3.300 3.500 154,000 3.3783 -1.45%
2016-10-26 0 0.690 0.680 0.690 0.690 0.700 254,000 176,680 0.6956 3.450 3.400 3.450 3.450 3.500 50,800 3.4780 0.00%
2016-10-25 0 0.690 0.680 0.690 0.660 0.690 646,000 436,100 0.6751 3.450 3.400 3.450 3.300 3.450 129,200 3.3754 2.99%
2016-10-24 0 0.670 0.670 0.680 0.670 0.700 484,000 327,960 0.6776 3.350 3.350 3.400 3.350 3.500 96,800 3.3880 -4.29%
2016-10-20 0 0.700 0.680 0.700 0.680 0.720 666,000 462,820 0.6949 3.500 3.400 3.500 3.400 3.600 133,200 3.4746 1.45%
2016-10-19 0 0.690 0.680 0.690 0.680 0.700 382,000 265,100 0.6940 3.450 3.400 3.450 3.400 3.500 76,400 3.4699 -2.82%
2016-10-18 0 0.710 0.690 0.710 0.690 0.710 1,710,000 1,191,920 0.6970 3.550 3.450 3.550 3.450 3.550 342,000 3.4851 0.00%
2016-10-17 0 0.710 0.690 0.710 0.690 0.710 1,242,000 867,180 0.6982 3.550 3.450 3.550 3.450 3.550 248,400 3.4911 1.43%
2016-10-14 0 0.700 0.690 0.710 0.690 0.710 2,553,194 1,790,108 0.7011 3.500 3.450 3.550 3.450 3.550 510,639 3.5056 -1.41%
2016-10-13 0 0.710 0.690 0.710 0.700 0.710 1,214,000 854,120 0.7036 3.550 3.450 3.550 3.500 3.550 242,800 3.5178 0.00%
2016-10-12 0 0.710 0.690 0.710 0.690 0.720 1,908,000 1,339,080 0.7018 3.550 3.450 3.550 3.450 3.600 381,600 3.5091 -2.74%
2016-10-11 0 0.730 0.720 0.730 0.710 0.730 2,286,000 1,635,940 0.7156 3.650 3.600 3.650 3.550 3.650 457,200 3.5782 2.82%
2016-10-07 0 0.710 0.690 0.710 0.700 0.740 2,256,000 1,587,160 0.7035 3.550 3.450 3.550 3.500 3.700 451,200 3.5176 0.00%
2016-10-06 0 0.710 0.700 0.710 0.700 0.720 1,992,000 1,395,260 0.7004 3.550 3.500 3.550 3.500 3.600 398,400 3.5022 1.43%
2016-10-05 0 0.700 0.690 0.710 0.690 0.740 6,742,000 4,816,960 0.7145 3.500 3.450 3.550 3.450 3.700 1,348,400 3.5724 -4.11%
2016-10-04 0 0.730 0.700 0.730 0.700 0.750 1,420,000 1,011,040 0.7120 3.650 3.500 3.650 3.500 3.750 284,000 3.5600 -1.35%
2016-10-03 0 0.740 0.720 0.740 0.710 0.780 5,528,000 4,082,700 0.7385 3.700 3.600 3.700 3.550 3.900 1,105,600 3.6927 2.78%
2016-09-30 0 0.720 0.710 0.730 0.710 0.730 492,000 353,380 0.7183 3.600 3.550 3.650 3.550 3.650 98,400 3.5913 0.00%
2016-09-29 0 0.720 0.710 0.720 0.700 0.740 750,000 538,240 0.7177 3.600 3.550 3.600 3.500 3.700 150,000 3.5883 -1.37%
2016-09-28 0 0.730 0.710 0.730 0.710 0.750 1,580,000 1,147,540 0.7263 3.650 3.550 3.650 3.550 3.750 316,000 3.6315 -1.35%
2016-09-27 0 0.740 0.730 0.740 0.710 0.750 3,208,998 2,340,558 0.7294 3.700 3.650 3.700 3.550 3.750 641,800 3.6469 4.23%
2016-09-26 0 0.710 0.710 0.720 0.690 0.780 8,032,000 5,866,940 0.7304 3.550 3.550 3.600 3.450 3.900 1,606,400 3.6522 4.41%
2016-09-23 0 0.680 0.670 0.680 0.580 0.690 7,574,000 4,857,060 0.6413 3.400 3.350 3.400 2.900 3.450 1,514,800 3.2064 17.24%
2016-09-22 0 0.580 0.570 0.580 0.570 0.580 406,000 234,400 0.5773 2.900 2.850 2.900 2.850 2.900 81,200 2.8867 1.75%
2016-09-21 0 0.570 0.560 0.570 0.550 0.580 260,000 148,240 0.5702 2.850 2.800 2.850 2.750 2.900 52,000 2.8508 -1.72%
2016-09-20 0 0.580 0.560 0.580 0.570 0.580 202,000 115,160 0.5701 2.900 2.800 2.900 2.850 2.900 40,400 2.8505 1.75%
2016-09-19 0 0.570 0.570 0.580 0.570 0.580 120,000 68,900 0.5742 2.850 2.850 2.900 2.850 2.900 24,000 2.8708 -1.72%
2016-09-15 0 0.580 0.580 0.590 0.550 0.590 2,394,000 1,362,040 0.5689 2.900 2.900 2.950 2.750 2.950 478,800 2.8447 0.00%
2016-09-14 0 0.580 0.570 0.580 0.570 0.580 268,000 155,380 0.5798 2.900 2.850 2.900 2.850 2.900 53,600 2.8989 0.00%
2016-09-13 0 0.580 0.560 0.580 0.560 0.580 280,000 157,000 0.5607 2.900 2.800 2.900 2.800 2.900 56,000 2.8036 0.00%
2016-09-12 0 0.580 0.560 0.580 0.560 0.580 382,000 217,300 0.5688 2.900 2.800 2.900 2.800 2.900 76,400 2.8442 0.00%
2016-09-09 0 0.580 0.570 0.580 0.560 0.590 302,000 173,980 0.5761 2.900 2.850 2.900 2.800 2.950 60,400 2.8805 0.00%
2016-09-08 0 0.580 0.560 0.580 0.570 0.580 374,000 215,620 0.5765 2.900 2.800 2.900 2.850 2.900 74,800 2.8826 0.00%
2016-09-07 0 0.580 0.560 0.580 0.570 0.590 134,000 76,800 0.5731 2.900 2.800 2.900 2.850 2.950 26,800 2.8657 -1.69%
2016-09-06 0 0.590 0.570 0.590 0.570 0.610 2,434,000 1,432,660 0.5886 2.950 2.850 2.950 2.850 3.050 486,800 2.9430 3.51%
2016-09-05 0 0.570 0.560 0.570 0.570 0.600 258,000 148,700 0.5764 2.850 2.800 2.850 2.850 3.000 51,600 2.8818 -1.72%
2016-09-02 0 0.580 0.570 0.580 0.560 0.600 764,000 436,780 0.5717 2.900 2.850 2.900 2.800 3.000 152,800 2.8585 0.00%
2016-09-01 0 0.580 0.560 0.580 0.580 0.600 4,000 2,360 0.5900 2.900 2.800 2.900 2.900 3.000 800 2.9500 1.75%
2016-08-31 0 0.570 0.560 0.570 0.560 0.580 156,000 88,220 0.5655 2.850 2.800 2.850 2.800 2.900 31,200 2.8276 -1.72%
2016-08-30 0 0.580 0.560 0.580 0.560 0.590 38,000 21,440 0.5642 2.900 2.800 2.900 2.800 2.950 7,600 2.8211 -1.69%
2016-08-29 0 0.590 0.570 0.590 0.570 0.590 512,000 291,940 0.5702 2.950 2.850 2.950 2.850 2.950 102,400 2.8510 -1.67%
2016-08-26 0 0.600 0.570 0.610 0.580 0.600 1,550,000 899,040 0.5800 3.000 2.850 3.050 2.900 3.000 310,000 2.9001 0.00%
2016-08-25 0 0.600 0.570 0.620 - - 0 0 - 3.000 2.850 3.100 - - 0 - 0.00%
2016-08-24 0 0.600 0.570 0.600 0.570 0.600 116,000 66,520 0.5734 3.000 2.850 3.000 2.850 3.000 23,200 2.8672 1.69%
2016-08-23 0 0.590 0.570 0.590 0.570 0.590 296,000 170,780 0.5770 2.950 2.850 2.950 2.850 2.950 59,200 2.8848 -1.67%
2016-08-22 0 0.600 0.590 0.600 - - 0 0 - 3.000 2.950 3.000 - - 0 - -1.64%
2016-08-19 0 0.610 0.580 0.610 0.620 0.620 2,000 1,240 0.6200 3.050 2.900 3.050 3.100 3.100 400 3.1000 3.39%
2016-08-18 0 0.590 0.570 0.590 0.580 0.600 668,000 389,060 0.5824 2.950 2.850 2.950 2.900 3.000 133,600 2.9121 0.00%
2016-08-17 0 0.590 0.580 0.600 0.560 0.600 686,000 396,700 0.5783 2.950 2.900 3.000 2.800 3.000 137,200 2.8914 0.00%
2016-08-16 0 0.590 0.580 0.590 0.580 0.600 570,000 338,380 0.5936 2.950 2.900 2.950 2.900 3.000 114,000 2.9682 -3.28%
2016-08-15 0 0.610 0.600 0.610 0.590 0.610 208,000 123,860 0.5955 3.050 3.000 3.050 2.950 3.050 41,600 2.9774 -1.61%
2016-08-12 0 0.620 0.590 0.620 0.600 0.620 506,000 306,700 0.6061 3.100 2.950 3.100 3.000 3.100 101,200 3.0306 3.33%
2016-08-11 0 0.600 0.600 0.610 0.600 0.620 840,000 507,820 0.6045 3.000 3.000 3.050 3.000 3.100 168,000 3.0227 0.00%
2016-08-10 0 0.600 0.580 0.600 0.520 0.630 2,396,000 1,365,840 0.5701 3.000 2.900 3.000 2.600 3.150 479,200 2.8503 0.00%
2016-08-09 0 0.600 0.600 0.610 0.590 0.650 1,050,000 631,060 0.6010 3.000 3.000 3.050 2.950 3.250 210,000 3.0050 -4.76%
2016-08-08 0 0.630 0.610 0.630 0.620 0.630 230,000 142,680 0.6203 3.150 3.050 3.150 3.100 3.150 46,000 3.1017 0.00%
2016-08-05 0 0.630 0.610 0.630 0.610 0.640 80,000 49,160 0.6145 3.150 3.050 3.150 3.050 3.200 16,000 3.0725 1.61%
2016-08-04 0 0.620 0.610 0.620 0.610 0.650 418,000 263,560 0.6305 3.100 3.050 3.100 3.050 3.250 83,600 3.1526 -1.59%
2016-08-03 0 0.630 0.620 0.640 - - 0 0 - 3.150 3.100 3.200 - - 0 - 0.00%
2016-08-01 0 0.630 0.610 0.630 0.620 0.650 376,000 235,960 0.6276 3.150 3.050 3.150 3.100 3.250 75,200 3.1378 1.61%
2016-07-29 0 0.620 0.610 0.620 0.610 0.640 1,954,000 1,214,040 0.6213 3.100 3.050 3.100 3.050 3.200 390,800 3.1066 -4.62%
2016-07-28 0 0.650 0.630 0.650 0.630 0.650 634,000 409,880 0.6465 3.250 3.150 3.250 3.150 3.250 126,800 3.2325 0.00%
2016-07-27 0 0.650 0.640 0.650 0.630 0.650 964,000 617,780 0.6409 3.250 3.200 3.250 3.150 3.250 192,800 3.2043 1.56%
2016-07-26 0 0.640 0.630 0.640 0.640 0.650 282,000 180,680 0.6407 3.200 3.150 3.200 3.200 3.250 56,400 3.2035 0.00%
2016-07-25 0 0.640 0.620 0.650 0.640 0.650 332,000 213,720 0.6437 3.200 3.100 3.250 3.200 3.250 66,400 3.2187 -1.54%
2016-07-22 0 0.650 0.640 0.650 0.640 0.650 100,000 64,200 0.6420 3.250 3.200 3.250 3.200 3.250 20,000 3.2100 0.00%
2016-07-21 0 0.650 0.640 0.650 0.640 0.650 518,000 336,540 0.6497 3.250 3.200 3.250 3.200 3.250 103,600 3.2485 0.00%
2016-07-20 0 0.650 0.640 0.650 0.650 0.650 744,000 483,600 0.6500 3.250 3.200 3.250 3.250 3.250 148,800 3.2500 0.00%
2016-07-19 0 0.650 0.640 0.650 0.640 0.660 9,280,000 6,034,680 0.6503 3.250 3.200 3.250 3.200 3.300 1,856,000 3.2514 1.56%
2016-07-18 0 0.640 0.630 0.640 0.630 0.650 2,500,000 1,599,780 0.6399 3.200 3.150 3.200 3.150 3.250 500,000 3.1996 -1.54%
2016-07-15 0 0.650 0.640 0.650 0.650 0.670 4,422,000 2,877,160 0.6506 3.250 3.200 3.250 3.250 3.350 884,400 3.2532 0.00%
2016-07-14 0 0.650 0.640 0.650 0.640 0.650 3,564,000 2,316,040 0.6498 3.250 3.200 3.250 3.200 3.250 712,800 3.2492 0.00%
2016-07-13 0 0.650 0.640 0.650 0.640 0.660 6,760,000 4,394,520 0.6501 3.250 3.200 3.250 3.200 3.300 1,352,000 3.2504 0.00%
2016-07-12 0 0.650 0.640 0.650 0.640 0.650 7,822,000 5,083,240 0.6499 3.250 3.200 3.250 3.200 3.250 1,564,400 3.2493 0.00%
2016-07-11 0 0.650 0.640 0.650 0.650 0.660 3,430,000 2,230,120 0.6502 3.250 3.200 3.250 3.250 3.300 686,000 3.2509 0.00%
2016-07-08 0 0.650 0.640 0.650 0.620 0.710 8,924,000 5,829,580 0.6532 3.250 3.200 3.250 3.100 3.550 1,784,800 3.2662 0.00%
2016-07-07 0 0.650 0.640 0.650 0.650 0.650 558,000 362,700 0.6500 3.250 3.200 3.250 3.250 3.250 111,600 3.2500 0.00%
2016-07-06 0 0.650 0.640 0.650 0.640 0.660 11,792,000 7,654,020 0.6491 3.250 3.200 3.250 3.200 3.300 2,358,400 3.2454 0.00%
2016-07-05 0 0.650 0.640 0.650 0.650 0.650 1,110,000 721,500 0.6500 3.250 3.200 3.250 3.250 3.250 222,000 3.2500 -1.52%
2016-07-04 0 0.660 0.650 0.660 0.660 0.660 1,660,000 1,095,600 0.6600 3.300 3.250 3.300 3.300 3.300 332,000 3.3000 0.00%
2016-06-30 0 0.660 0.640 0.660 0.650 0.680 6,618,000 4,427,880 0.6691 3.300 3.200 3.300 3.250 3.400 1,323,600 3.3453 -1.49%
2016-06-29 0 0.670 0.670 0.680 0.660 0.710 2,792,000 1,887,460 0.6760 3.350 3.350 3.400 3.300 3.550 558,400 3.3801 -4.29%
2016-06-28 0 0.700 0.700 0.710 0.690 0.690 22,000 15,180 0.6900 3.500 3.500 3.550 3.450 3.450 4,400 3.4500 0.00%
2016-06-27 0 0.700 0.700 0.710 0.690 0.720 808,000 575,060 0.7117 3.500 3.500 3.550 3.450 3.600 161,600 3.5585 -4.11%
2016-06-24 0 0.730 0.720 0.730 0.720 0.740 4,338,000 3,182,160 0.7336 3.650 3.600 3.650 3.600 3.700 867,600 3.6678 0.00%
2016-06-23 0 0.730 0.720 0.730 0.710 0.750 4,114,000 3,039,220 0.7388 3.650 3.600 3.650 3.550 3.750 822,800 3.6938 -2.67%
2016-06-22 0 0.750 0.740 0.750 0.740 0.760 13,202,000 9,971,200 0.7553 3.750 3.700 3.750 3.700 3.800 2,640,400 3.7764 -2.60%
2016-06-21 0 0.770 0.770 0.780 0.750 0.800 19,310,000 15,186,260 0.7864 3.850 3.850 3.900 3.750 4.000 3,862,000 3.9322 2.67%
2016-06-20 0 0.750 0.750 0.780 - - 0 0 - 3.750 3.750 3.900 - - 0 - 1.35%
2016-06-17 0 0.740 0.740 0.780 0.740 0.790 180,000 134,560 0.7476 3.700 3.700 3.900 3.700 3.950 36,000 3.7378 -6.33%
2016-06-16 0 0.790 0.750 0.790 0.720 0.800 2,600,000 1,936,760 0.7449 3.950 3.750 3.950 3.600 4.000 520,000 3.7245 9.72%
2016-06-15 0 0.720 0.720 0.740 0.720 0.720 60,000 43,200 0.7200 3.600 3.600 3.700 3.600 3.600 12,000 3.6000 -1.37%
2016-06-14 0 0.730 0.730 0.740 - - 0 0 - 3.650 3.650 3.700 - - 0 - 2.82%
2016-06-13 0 0.710 0.700 0.720 0.690 0.730 238,000 168,780 0.7092 3.550 3.500 3.600 3.450 3.650 47,600 3.5458 -2.74%
2016-06-10 0 0.730 0.720 0.740 0.730 0.730 68,000 49,640 0.7300 3.650 3.600 3.700 3.650 3.650 13,600 3.6500 0.00%
2016-06-08 0 0.730 0.730 0.740 0.730 0.740 94,000 68,660 0.7304 3.650 3.650 3.700 3.650 3.700 18,800 3.6521 1.39%
2016-06-07 0 0.720 0.720 0.740 0.720 0.750 564,000 419,980 0.7446 3.600 3.600 3.700 3.600 3.750 112,800 3.7232 -2.70%
2016-06-06 0 0.740 0.720 0.740 0.740 0.740 2,000 1,480 0.7400 3.700 3.600 3.700 3.700 3.700 400 3.7000 -1.33%
2016-06-03 0 0.750 0.730 0.750 0.730 0.750 40,000 29,260 0.7315 3.750 3.650 3.750 3.650 3.750 8,000 3.6575 4.17%
2016-06-02 0 0.720 0.720 0.730 0.720 0.730 1,308,000 944,460 0.7221 3.600 3.600 3.650 3.600 3.650 261,600 3.6103 -1.37%
2016-06-01 0 0.730 0.720 0.730 0.720 0.730 1,198,000 869,620 0.7259 3.650 3.600 3.650 3.600 3.650 239,600 3.6295 -1.35%
2016-05-31 0 0.740 0.730 0.740 0.730 0.750 568,000 423,660 0.7459 3.700 3.650 3.700 3.650 3.750 113,600 3.7294 1.37%
2016-05-30 0 0.730 0.720 0.740 0.720 0.740 734,000 540,500 0.7364 3.650 3.600 3.700 3.600 3.700 146,800 3.6819 -1.35%
2016-05-27 0 0.740 0.730 0.740 0.720 0.750 328,000 237,760 0.7249 3.700 3.650 3.700 3.600 3.750 65,600 3.6244 0.00%
2016-05-26 0 0.740 0.730 0.740 0.740 0.740 5,972,000 4,419,280 0.7400 3.700 3.650 3.700 3.700 3.700 1,194,400 3.7000 -1.33%
2016-05-25 0 0.750 0.730 0.750 0.740 0.750 2,594,000 1,944,500 0.7496 3.750 3.650 3.750 3.700 3.750 518,800 3.7481 0.00%
2016-05-24 0 0.750 0.730 0.750 0.750 0.750 236,000 177,000 0.7500 3.750 3.650 3.750 3.750 3.750 47,200 3.7500 -1.32%
2016-05-23 0 0.760 0.750 0.760 0.750 0.800 986,000 774,180 0.7852 3.800 3.750 3.800 3.750 4.000 197,200 3.9259 -2.56%
2016-05-20 0 0.780 0.780 0.790 0.780 0.780 56,000 43,680 0.7800 3.900 3.900 3.950 3.900 3.900 11,200 3.9000 -1.27%
2016-05-19 0 0.790 0.780 0.790 0.760 0.800 5,494,000 4,338,380 0.7897 3.950 3.900 3.950 3.800 4.000 1,098,800 3.9483 0.00%
2016-05-18 0 0.790 0.760 0.790 0.770 0.790 11,234,000 8,833,780 0.7863 3.950 3.800 3.950 3.850 3.950 2,246,800 3.9317 1.28%
2016-05-17 0 0.780 0.780 0.790 0.700 0.810 12,912,000 10,308,160 0.7983 3.900 3.900 3.950 3.500 4.050 2,582,400 3.9917 -3.70%
2016-05-16 0 0.810 0.800 0.810 0.800 0.810 3,286,000 2,661,020 0.8098 4.050 4.000 4.050 4.000 4.050 657,200 4.0490 0.00%
2016-05-13 0 0.810 0.800 0.810 0.790 0.820 4,376,000 3,545,220 0.8102 4.050 4.000 4.050 3.950 4.100 875,200 4.0508 0.00%
2016-05-12 0 0.810 0.800 0.820 0.800 0.830 3,854,000 3,192,480 0.8284 4.050 4.000 4.100 4.000 4.150 770,800 4.1418 -2.41%
2016-05-11 0 0.830 0.820 0.830 0.830 0.860 460,000 392,160 0.8525 4.150 4.100 4.150 4.150 4.300 92,000 4.2626 -5.68%
2016-05-10 0 0.880 0.880 0.890 0.860 0.880 16,000 13,940 0.8713 4.400 4.400 4.450 4.300 4.400 3,200 4.3562 0.00%
2016-05-09 0 0.880 0.870 0.880 0.880 0.950 1,062,000 970,440 0.9138 4.400 4.350 4.400 4.400 4.750 212,400 4.5689 -1.12%
2016-05-06 0 0.890 0.870 0.900 - - 964 800 0.8299 4.450 4.350 4.500 - - 193 4.1494 0.00%
2016-05-05 0 0.890 0.890 0.910 0.880 0.880 10,000 8,800 0.8800 4.450 4.450 4.550 4.400 4.400 2,000 4.4000 1.14%
2016-05-04 0 0.880 0.880 0.900 0.880 0.900 55,194 49,018 0.8881 4.400 4.400 4.500 4.400 4.500 11,039 4.4405 -4.35%
2016-05-03 0 0.920 0.900 0.920 0.900 0.920 116,000 105,600 0.9103 4.600 4.500 4.600 4.500 4.600 23,200 4.5517 4.55%
2016-04-29 0 0.880 0.880 0.900 0.880 0.880 32,000 28,160 0.8800 4.400 4.400 4.500 4.400 4.400 6,400 4.4000 0.00%
2016-04-28 0 0.880 0.860 0.900 - - 0 0 - 4.400 4.300 4.500 - - 0 - 0.00%
2016-04-27 0 0.880 0.870 0.890 0.880 0.920 60,000 54,000 0.9000 4.400 4.350 4.450 4.400 4.600 12,000 4.5000 0.00%
2016-04-26 0 0.880 0.880 0.900 0.880 0.900 140,000 123,460 0.8819 4.400 4.400 4.500 4.400 4.500 28,000 4.4093 -3.30%
2016-04-25 0 0.910 0.890 0.910 0.880 0.930 2,592,000 2,334,040 0.9005 4.550 4.450 4.550 4.400 4.650 518,400 4.5024 4.60%
2016-04-22 0 0.870 0.870 0.910 0.850 0.870 312,000 267,920 0.8587 4.350 4.350 4.550 4.250 4.350 62,400 4.2936 -1.14%
2016-04-21 0 0.880 0.870 0.890 0.850 0.890 348,000 299,040 0.8593 4.400 4.350 4.450 4.250 4.450 69,600 4.2966 -2.22%
2016-04-20 0 0.900 0.900 0.920 0.880 0.900 120,000 107,920 0.8993 4.500 4.500 4.600 4.400 4.500 24,000 4.4967 0.00%
2016-04-19 0 0.900 0.900 0.920 0.870 0.900 132,000 116,880 0.8855 4.500 4.500 4.600 4.350 4.500 26,400 4.4273 3.45%
2016-04-18 0 0.870 0.870 0.880 0.850 0.860 44,660 38,021 0.8513 4.350 4.350 4.400 4.250 4.300 8,932 4.2567 -1.14%
2016-04-15 0 0.880 0.880 0.900 0.860 0.880 216,000 189,420 0.8769 4.400 4.400 4.500 4.300 4.400 43,200 4.3847 -2.22%
2016-04-14 0 0.900 0.880 0.900 0.900 0.920 202,000 183,840 0.9101 4.500 4.400 4.500 4.500 4.600 40,400 4.5505 -2.17%
2016-04-13 0 0.920 0.920 0.950 0.860 1.030 1,780,000 1,693,180 0.9512 4.600 4.600 4.750 4.300 5.150 356,000 4.7561 3.37%
2016-04-12 1 - - - - - 0 0 - 4.450 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 4.450 - - - - 0 - 0.00%
2016-04-08 1 0.890 0.890 0.920 0.890 0.920 322,000 292,260 0.9076 4.450 4.450 4.600 4.450 4.600 64,400 4.5382 -3.26%
2016-04-07 0 0.920 0.900 0.920 0.800 0.930 3,714,572 3,310,153 0.8911 4.600 4.500 4.600 4.000 4.650 742,914 4.4556 16.46%
2016-04-06 0 0.790 0.790 0.800 0.780 0.780 42,388 33,051 0.7797 3.950 3.950 4.000 3.900 3.900 8,478 3.8986 2.60%
2016-04-05 0 0.770 0.770 0.780 0.750 0.770 158,000 121,040 0.7661 3.850 3.850 3.900 3.750 3.850 31,600 3.8304 -1.28%
2016-04-01 0 0.780 0.770 0.790 0.770 0.850 1,510,000 1,201,780 0.7959 3.900 3.850 3.950 3.850 4.250 302,000 3.9794 0.00%
2016-03-31 0 0.780 0.770 0.790 0.760 0.800 140,000 108,940 0.7781 3.900 3.850 3.950 3.800 4.000 28,000 3.8907 -3.70%
2016-03-30 0 0.810 0.790 0.830 0.780 0.810 258,000 201,800 0.7822 4.050 3.950 4.150 3.900 4.050 51,600 3.9109 2.53%
2016-03-29 0 0.790 0.780 0.790 0.770 0.860 490,000 402,120 0.8207 3.950 3.900 3.950 3.850 4.300 98,000 4.1033 -7.06%
2016-03-24 0 0.850 0.830 0.870 0.730 0.940 103,160,000 72,697,360 0.7047 4.250 4.150 4.350 3.650 4.700 20,632,000 3.5235 14.86%
2016-03-23 0 0.740 0.740 0.750 0.710 0.760 166,000 119,900 0.7223 3.700 3.700 3.750 3.550 3.800 33,200 3.6114 -2.63%
2016-03-22 0 0.760 0.740 0.780 0.710 0.760 338,000 246,540 0.7294 3.800 3.700 3.900 3.550 3.800 67,600 3.6470 5.56%
2016-03-21 0 0.720 0.670 0.720 0.720 0.750 130,000 95,640 0.7357 3.600 3.350 3.600 3.600 3.750 26,000 3.6785 -2.70%
2016-03-18 0 0.740 0.740 0.770 0.740 0.750 156,000 115,480 0.7403 3.700 3.700 3.850 3.700 3.750 31,200 3.7013 -3.90%
2016-03-17 0 0.770 0.750 0.790 0.740 0.770 16,000 11,980 0.7488 3.850 3.750 3.950 3.700 3.850 3,200 3.7437 0.00%
2016-03-16 0 0.770 0.760 0.770 0.730 0.770 68,000 51,060 0.7509 3.850 3.800 3.850 3.650 3.850 13,600 3.7544 0.00%
2016-03-15 0 0.770 0.770 0.790 0.760 0.780 242,000 184,940 0.7642 3.850 3.850 3.950 3.800 3.900 48,400 3.8211 -1.28%
2016-03-14 0 0.780 0.780 0.810 - - 0 0 - 3.900 3.900 4.050 - - 0 - 0.00%
2016-03-11 0 0.780 0.760 0.790 0.760 0.780 218,000 168,680 0.7738 3.900 3.800 3.950 3.800 3.900 43,600 3.8688 0.00%
2016-03-10 0 0.780 0.780 0.800 0.780 0.820 390,000 307,040 0.7873 3.900 3.900 4.000 3.900 4.100 78,000 3.9364 -3.70%
2016-03-09 0 0.810 0.810 0.830 0.810 0.830 346,000 283,520 0.8194 4.050 4.050 4.150 4.050 4.150 69,200 4.0971 1.25%
2016-03-08 0 0.800 0.780 0.810 0.800 0.810 112,000 89,900 0.8027 4.000 3.900 4.050 4.000 4.050 22,400 4.0134 0.00%
2016-03-07 0 0.800 0.790 0.820 0.780 0.820 176,000 140,800 0.8000 4.000 3.950 4.100 3.900 4.100 35,200 4.0000 -3.61%
2016-03-04 0 0.830 0.820 0.830 0.810 0.830 254,000 208,680 0.8216 4.150 4.100 4.150 4.050 4.150 50,800 4.1079 2.47%
2016-03-03 0 0.810 0.800 0.820 0.770 0.870 372,000 306,700 0.8245 4.050 4.000 4.100 3.850 4.350 74,400 4.1223 1.25%
2016-03-02 0 0.800 0.780 0.800 0.780 0.830 382,000 303,620 0.7948 4.000 3.900 4.000 3.900 4.150 76,400 3.9741 -3.61%
2016-03-01 0 0.830 0.820 0.830 0.780 0.850 1,002,000 818,740 0.8171 4.150 4.100 4.150 3.900 4.250 200,400 4.0855 6.41%
2016-02-29 0 0.780 0.760 0.780 0.730 0.790 396,000 302,660 0.7643 3.900 3.800 3.900 3.650 3.950 79,200 3.8215 6.85%
2016-02-26 0 0.730 0.720 0.730 0.720 0.730 18,000 13,020 0.7233 3.650 3.600 3.650 3.600 3.650 3,600 3.6167 -1.35%
2016-02-25 0 0.740 0.720 0.740 0.720 0.750 68,000 49,840 0.7329 3.700 3.600 3.700 3.600 3.750 13,600 3.6647 -1.33%
2016-02-24 0 0.750 0.750 0.760 0.720 0.750 398,000 292,660 0.7353 3.750 3.750 3.800 3.600 3.750 79,600 3.6766 0.00%
2016-02-23 0 0.750 0.740 0.750 0.710 0.800 658,000 484,780 0.7367 3.750 3.700 3.750 3.550 4.000 131,600 3.6837 5.63%
2016-02-22 0 0.710 0.700 0.720 0.710 0.720 162,770 116,163 0.7137 3.550 3.500 3.600 3.550 3.600 32,554 3.5683 1.43%
2016-02-19 0 0.700 0.700 0.710 0.690 0.700 118,000 81,940 0.6944 3.500 3.500 3.550 3.450 3.500 23,600 3.4720 -2.78%
2016-02-18 0 0.720 0.710 0.720 0.720 0.720 166,000 119,520 0.7200 3.600 3.550 3.600 3.600 3.600 33,200 3.6000 1.41%
2016-02-17 0 0.710 0.710 0.720 0.710 0.740 18,000 12,900 0.7167 3.550 3.550 3.600 3.550 3.700 3,600 3.5833 -2.74%
2016-02-16 0 0.730 0.730 0.740 0.700 0.710 120,000 84,500 0.7042 3.650 3.650 3.700 3.500 3.550 24,000 3.5208 7.35%
2016-02-15 0 0.680 0.680 0.720 0.680 0.750 112,000 79,860 0.7130 3.400 3.400 3.600 3.400 3.750 22,400 3.5652 -4.23%
2016-02-12 0 0.710 0.710 0.740 0.710 0.740 14,000 10,280 0.7343 3.550 3.550 3.700 3.550 3.700 2,800 3.6714 1.43%
2016-02-11 0 0.700 0.700 0.740 0.680 0.680 2,000 1,360 0.6800 3.500 3.500 3.700 3.400 3.400 400 3.4000 -1.41%
2016-02-05 0 0.710 0.720 0.740 0.700 0.770 284,000 204,100 0.7187 3.550 3.600 3.700 3.500 3.850 56,800 3.5933 -1.39%
2016-02-04 0 0.720 0.720 0.750 0.720 0.790 212,000 158,200 0.7462 3.600 3.600 3.750 3.600 3.950 42,400 3.7311 -1.37%
2016-02-03 0 0.730 0.710 0.740 0.680 0.730 182,000 130,480 0.7169 3.650 3.550 3.700 3.400 3.650 36,400 3.5846 -2.67%
2016-02-02 0 0.750 0.750 0.760 - - 0 0 - 3.750 3.750 3.800 - - 0 - 2.74%
2016-02-01 0 0.730 0.710 0.760 0.710 0.760 20,000 14,940 0.7470 3.650 3.550 3.800 3.550 3.800 4,000 3.7350 -3.95%
2016-01-29 0 0.760 0.720 0.760 0.780 0.780 14,000 10,920 0.7800 3.800 3.600 3.800 3.900 3.900 2,800 3.9000 1.33%
2016-01-28 0 0.750 0.710 0.750 0.730 0.760 216,000 159,520 0.7385 3.750 3.550 3.750 3.650 3.800 43,200 3.6926 2.74%
2016-01-27 0 0.730 0.690 0.730 0.700 0.730 17,250,000 12,076,500 0.7001 3.650 3.450 3.650 3.500 3.650 3,450,000 3.5004 4.29%
2016-01-26 0 0.700 0.650 0.700 0.660 0.660 10,000 6,600 0.6600 3.500 3.250 3.500 3.300 3.300 2,000 3.3000 0.00%
2016-01-25 0 0.700 0.700 0.720 0.700 0.760 754,000 543,960 0.7214 3.500 3.500 3.600 3.500 3.800 150,800 3.6072 0.00%
2016-01-22 0 0.700 0.680 0.700 0.680 0.710 2,336,000 1,589,680 0.6805 3.500 3.400 3.500 3.400 3.550 467,200 3.4026 2.94%
2016-01-21 0 0.680 0.660 0.700 0.650 0.680 671,850 446,905 0.6652 3.400 3.300 3.500 3.250 3.400 134,370 3.3259 0.00%
2016-01-20 0 0.680 0.680 0.690 0.670 0.700 704,000 479,160 0.6806 3.400 3.400 3.450 3.350 3.500 140,800 3.4031 -5.56%
2016-01-19 0 0.720 0.710 0.720 0.720 0.720 314,000 226,080 0.7200 3.600 3.550 3.600 3.600 3.600 62,800 3.6000 -1.37%
2016-01-18 0 0.730 0.720 0.730 0.730 0.760 208,000 152,760 0.7344 3.650 3.600 3.650 3.650 3.800 41,600 3.6721 -3.95%
2016-01-15 0 0.760 0.760 0.770 0.760 0.770 134,000 102,360 0.7639 3.800 3.800 3.850 3.800 3.850 26,800 3.8194 1.33%
2016-01-14 0 0.750 0.750 0.770 0.750 0.770 261,500 196,615 0.7519 3.750 3.750 3.850 3.750 3.850 52,300 3.7594 -1.32%
2016-01-13 0 0.760 0.760 0.780 0.760 0.830 436,000 343,280 0.7873 3.800 3.800 3.900 3.800 4.150 87,200 3.9367 -7.32%
2016-01-12 0 0.820 0.820 0.830 0.790 0.840 144,000 115,560 0.8025 4.100 4.100 4.150 3.950 4.200 28,800 4.0125 1.23%
2016-01-11 0 0.810 0.780 0.820 0.810 0.820 350,000 284,000 0.8114 4.050 3.900 4.100 4.050 4.100 70,000 4.0571 -3.57%
2016-01-08 0 0.840 0.820 0.840 0.820 0.840 224,000 186,140 0.8310 4.200 4.100 4.200 4.100 4.200 44,800 4.1549 -1.18%
2016-01-07 0 0.850 0.840 0.850 0.840 0.880 424,000 360,600 0.8505 4.250 4.200 4.250 4.200 4.400 84,800 4.2524 -6.59%
2016-01-06 0 0.910 0.890 0.910 0.870 0.920 366,000 329,000 0.8989 4.550 4.450 4.550 4.350 4.600 73,200 4.4945 1.11%
2016-01-05 0 0.900 0.900 0.920 0.870 0.910 192,000 170,360 0.8873 4.500 4.500 4.600 4.350 4.550 38,400 4.4365 -1.10%
2016-01-04 0 0.910 0.910 0.930 0.880 0.920 570,000 512,580 0.8993 4.550 4.550 4.650 4.400 4.600 114,000 4.4963 -2.15%
2015-12-31 0 0.930 0.920 0.930 0.900 0.940 98,000 89,960 0.9180 4.650 4.600 4.650 4.500 4.700 19,600 4.5898 2.20%
2015-12-30 0 0.910 0.900 0.910 0.910 0.950 702,000 644,160 0.9176 4.550 4.500 4.550 4.550 4.750 140,400 4.5880 -4.21%
2015-12-29 0 0.950 0.950 0.970 0.950 0.970 16,000 15,440 0.9650 4.750 4.750 4.850 4.750 4.850 3,200 4.8250 -3.06%
2015-12-28 0 0.980 0.950 0.980 0.940 0.980 94,000 89,060 0.9474 4.900 4.750 4.900 4.700 4.900 18,800 4.7372 2.08%
2015-12-24 0 0.960 0.950 0.960 0.960 0.960 10,000 9,660 0.9660 4.800 4.750 4.800 4.800 4.800 2,000 4.8300 -1.03%
2015-12-23 0 0.970 0.930 0.980 0.930 0.990 26,000 25,320 0.9738 4.850 4.650 4.900 4.650 4.950 5,200 4.8692 2.11%
2015-12-22 0 0.950 0.920 0.980 0.940 0.980 6,000 5,740 0.9567 4.750 4.600 4.900 4.700 4.900 1,200 4.7833 2.15%
2015-12-21 0 0.930 0.930 0.960 0.910 0.950 304,000 285,100 0.9378 4.650 4.650 4.800 4.550 4.750 60,800 4.6891 -2.11%
2015-12-18 0 0.950 0.940 0.980 0.940 0.980 86,000 81,440 0.9470 4.750 4.700 4.900 4.700 4.900 17,200 4.7349 -4.04%
2015-12-17 0 0.990 0.970 0.990 0.980 1.000 56,000 54,960 0.9814 4.950 4.850 4.950 4.900 5.000 11,200 4.9071 1.02%
2015-12-16 0 0.980 0.940 0.980 0.930 0.980 432,000 410,980 0.9513 4.900 4.700 4.900 4.650 4.900 86,400 4.7567 4.26%
2015-12-15 0 0.940 0.940 0.960 0.940 0.950 234,000 221,160 0.9451 4.700 4.700 4.800 4.700 4.750 46,800 4.7256 0.00%
2015-12-14 0 0.940 0.930 0.940 0.910 0.970 2,069,338 1,922,784 0.9292 4.700 4.650 4.700 4.550 4.850 413,868 4.6459 -4.08%
2015-12-11 0 0.980 0.980 0.990 0.960 0.980 960,000 939,900 0.9791 4.900 4.900 4.950 4.800 4.900 192,000 4.8953 -2.00%
2015-12-10 0 1.000 0.990 1.020 0.980 1.020 330,000 327,020 0.9910 5.000 4.950 5.100 4.900 5.100 66,000 4.9548 0.00%
2015-12-09 0 1.000 1.000 1.020 0.980 1.010 710,000 705,720 0.9940 5.000 5.000 5.100 4.900 5.050 142,000 4.9699 0.00%
2015-12-08 0 1.000 1.000 1.030 0.980 1.020 922,000 914,720 0.9921 5.000 5.000 5.150 4.900 5.100 184,400 4.9605 0.00%
2015-12-07 0 1.000 1.000 1.020 0.980 1.050 746,000 757,260 1.0151 5.000 5.000 5.100 4.900 5.250 149,200 5.0755 -3.85%
2015-12-04 0 1.040 1.040 1.060 0.950 1.080 3,616,000 3,691,340 1.0208 5.200 5.200 5.300 4.750 5.400 723,200 5.1042 11.83%
2015-12-03 0 0.930 0.920 0.950 0.900 1.030 4,440,000 4,066,360 0.9158 4.650 4.600 4.750 4.500 5.150 888,000 4.5792 -9.71%
2015-12-02 0 1.030 1.030 1.050 1.010 1.070 212,000 218,200 1.0292 5.150 5.150 5.250 5.050 5.350 42,400 5.1462 -3.74%
2015-12-01 0 1.070 1.000 1.070 1.080 1.080 2,000 2,160 1.0800 5.350 5.000 5.350 5.400 5.400 400 5.4000 -0.93%
2015-11-30 0 1.080 1.040 1.080 1.040 1.090 1,336,000 1,415,340 1.0594 5.400 5.200 5.400 5.200 5.450 267,200 5.2969 1.89%
2015-11-27 0 1.060 1.050 1.060 1.060 1.140 562,000 617,160 1.0981 5.300 5.250 5.300 5.300 5.700 112,400 5.4907 -1.85%
2015-11-26 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2015-11-25 0 1.080 1.060 1.080 1.040 1.080 370,313 391,553 1.0574 5.400 5.300 5.400 5.200 5.400 74,063 5.2868 3.85%
2015-11-24 0 1.040 1.040 1.070 1.030 1.060 702,000 733,120 1.0443 5.200 5.200 5.350 5.150 5.300 140,400 5.2217 -0.95%
2015-11-23 0 1.050 1.050 1.070 1.040 1.090 408,000 430,640 1.0555 5.250 5.250 5.350 5.200 5.450 81,600 5.2775 -2.78%
2015-11-20 0 1.080 1.040 1.090 1.040 1.080 206,000 219,680 1.0664 5.400 5.200 5.450 5.200 5.400 41,200 5.3320 0.93%
2015-11-19 0 1.070 1.060 1.070 1.060 1.070 116,000 123,220 1.0622 5.350 5.300 5.350 5.300 5.350 23,200 5.3112 0.94%
2015-11-18 0 1.060 1.050 1.070 1.040 1.060 141,564 148,999 1.0525 5.300 5.250 5.350 5.200 5.300 28,313 5.2626 1.92%
2015-11-17 0 1.040 1.040 1.060 1.030 1.060 404,000 421,760 1.0440 5.200 5.200 5.300 5.150 5.300 80,800 5.2198 0.00%
2015-11-16 0 1.040 1.040 1.050 1.020 1.050 1,632,000 1,696,840 1.0397 5.200 5.200 5.250 5.100 5.250 326,400 5.1987 -0.95%
2015-11-13 0 1.050 1.040 1.050 1.000 1.060 388,000 405,520 1.0452 5.250 5.200 5.250 5.000 5.300 77,600 5.2258 0.96%
2015-11-12 0 1.040 1.020 1.050 0.980 1.050 344,313 351,706 1.0215 5.200 5.100 5.250 4.900 5.250 68,863 5.1074 0.00%
2015-11-11 0 1.040 1.010 1.050 1.030 1.040 284,000 294,940 1.0385 5.200 5.050 5.250 5.150 5.200 56,800 5.1926 0.00%
2015-11-10 0 1.040 1.040 1.060 1.040 1.060 430,000 453,960 1.0557 5.200 5.200 5.300 5.200 5.300 86,000 5.2786 -1.89%
2015-11-09 0 1.060 1.040 1.070 1.030 1.070 324,000 341,860 1.0551 5.300 5.200 5.350 5.150 5.350 64,800 5.2756 0.00%
2015-11-06 0 1.060 1.020 1.060 1.020 1.060 600,000 622,840 1.0381 5.300 5.100 5.300 5.100 5.300 120,000 5.1903 3.92%
2015-11-05 0 1.020 1.020 1.030 0.970 1.020 632,000 637,520 1.0087 5.100 5.100 5.150 4.850 5.100 126,400 5.0437 3.03%
2015-11-04 0 0.990 0.990 1.000 0.980 1.020 657,194 654,786 0.9963 4.950 4.950 5.000 4.900 5.100 131,439 4.9817 5.32%
2015-11-03 0 0.940 0.930 0.980 0.930 1.100 2,456,000 2,509,700 1.0219 4.700 4.650 4.900 4.650 5.500 491,200 5.1093 -8.74%
2015-11-02 0 1.030 1.030 1.060 1.010 1.060 212,000 221,500 1.0448 5.150 5.150 5.300 5.050 5.300 42,400 5.2241 -4.63%
2015-10-30 0 1.080 1.010 1.080 1.010 1.110 178,000 182,260 1.0239 5.400 5.050 5.400 5.050 5.550 35,600 5.1197 5.88%
2015-10-29 0 1.020 1.010 1.030 0.980 1.020 404,000 408,500 1.0111 5.100 5.050 5.150 4.900 5.100 80,800 5.0557 0.00%
2015-10-28 0 1.020 1.020 1.030 0.990 1.050 322,000 324,980 1.0093 5.100 5.100 5.150 4.950 5.250 64,400 5.0463 -2.86%
2015-10-27 0 1.050 1.050 1.070 1.050 1.070 190,000 199,940 1.0523 5.250 5.250 5.350 5.250 5.350 38,000 5.2616 -1.87%
2015-10-26 0 1.070 1.050 1.070 1.050 1.080 260,000 276,220 1.0624 5.350 5.250 5.350 5.250 5.400 52,000 5.3119 0.00%
2015-10-23 0 1.070 1.030 1.080 1.030 1.090 160,000 169,500 1.0594 5.350 5.150 5.400 5.150 5.450 32,000 5.2969 2.88%
2015-10-22 0 1.040 1.040 1.050 1.020 1.060 396,000 411,940 1.0403 5.200 5.200 5.250 5.100 5.300 79,200 5.2013 -0.95%
2015-10-20 0 1.050 1.050 1.090 1.040 1.070 1,016,000 1,074,440 1.0575 5.250 5.250 5.450 5.200 5.350 203,200 5.2876 -2.78%
2015-10-19 0 1.080 1.020 1.080 1.040 1.100 1,274,000 1,339,940 1.0518 5.400 5.100 5.400 5.200 5.500 254,800 5.2588 -4.42%
2015-10-16 0 1.130 1.110 1.130 1.070 1.140 556,000 609,240 1.0958 5.650 5.550 5.650 5.350 5.700 111,200 5.4788 0.89%
2015-10-15 0 1.120 1.080 1.120 1.080 1.120 242,000 267,100 1.1037 5.600 5.400 5.600 5.400 5.600 48,400 5.5186 1.82%
2015-10-14 0 1.100 1.090 1.110 1.090 1.120 138,000 151,680 1.0991 5.500 5.450 5.550 5.450 5.600 27,600 5.4957 -2.65%
2015-10-13 0 1.130 1.120 1.130 1.090 1.130 1,424,000 1,591,340 1.1175 5.650 5.600 5.650 5.450 5.650 284,800 5.5876 1.80%
2015-10-12 0 1.110 1.080 1.110 1.080 1.150 1,122,000 1,220,940 1.0882 5.550 5.400 5.550 5.400 5.750 224,400 5.4409 0.00%
2015-10-09 0 1.110 1.110 1.120 1.110 1.130 383,540 428,823 1.1181 5.550 5.550 5.600 5.550 5.650 76,708 5.5903 -1.77%
2015-10-08 0 1.130 1.120 1.130 1.120 1.160 506,000 570,760 1.1280 5.650 5.600 5.650 5.600 5.800 101,200 5.6399 -0.88%
2015-10-07 0 1.140 1.140 1.150 1.120 1.160 1,676,000 1,913,080 1.1415 5.700 5.700 5.750 5.600 5.800 335,200 5.7073 1.79%
2015-10-06 0 1.120 1.110 1.140 1.100 1.150 1,372,000 1,539,820 1.1223 5.600 5.550 5.700 5.500 5.750 274,400 5.6116 0.90%
2015-10-05 0 1.110 1.090 1.120 1.040 1.140 592,000 649,600 1.0973 5.550 5.450 5.600 5.200 5.700 118,400 5.4865 0.91%
2015-10-02 0 1.100 1.080 1.100 1.080 1.130 904,000 1,001,580 1.1079 5.500 5.400 5.500 5.400 5.650 180,800 5.5397 1.85%
2015-09-30 0 1.080 1.080 1.100 1.060 1.080 367,500 393,495 1.0707 5.400 5.400 5.500 5.300 5.400 73,500 5.3537 2.86%
2015-09-29 0 1.050 1.040 1.060 1.040 1.080 126,000 132,020 1.0478 5.250 5.200 5.300 5.200 5.400 25,200 5.2389 -4.55%
2015-09-25 0 1.100 1.080 1.100 0.980 1.110 2,344,000 2,433,400 1.0381 5.500 5.400 5.500 4.900 5.550 468,800 5.1907 1.85%
2015-09-24 0 1.080 1.070 1.080 1.050 1.120 1,688,000 1,800,660 1.0667 5.400 5.350 5.400 5.250 5.600 337,600 5.3337 -3.57%
2015-09-23 0 1.120 1.110 1.130 1.050 1.160 1,256,000 1,366,400 1.0879 5.600 5.550 5.650 5.250 5.800 251,200 5.4395 -1.75%
2015-09-22 0 1.140 1.140 1.160 1.140 1.170 50,000 57,140 1.1428 5.700 5.700 5.800 5.700 5.850 10,000 5.7140 -0.87%
2015-09-21 0 1.150 1.130 1.150 1.060 1.150 382,000 430,380 1.1266 5.750 5.650 5.750 5.300 5.750 76,400 5.6332 -1.71%
2015-09-18 0 1.170 1.160 1.170 1.130 1.180 450,160 516,899 1.1483 5.850 5.800 5.850 5.650 5.900 90,032 5.7413 0.86%
2015-09-17 0 1.160 1.130 1.160 1.180 1.210 14,000 16,860 1.2043 5.800 5.650 5.800 5.900 6.050 2,800 6.0214 -1.69%
2015-09-16 0 1.180 1.160 1.190 1.120 1.240 762,000 896,740 1.1768 5.900 5.800 5.950 5.600 6.200 152,400 5.8841 5.36%
2015-09-15 0 1.120 1.120 1.130 1.120 1.130 84,000 94,520 1.1252 5.600 5.600 5.650 5.600 5.650 16,800 5.6262 -3.45%
2015-09-14 0 1.160 1.130 1.180 1.130 1.160 578,000 654,260 1.1319 5.800 5.650 5.900 5.650 5.800 115,600 5.6597 1.75%
2015-09-11 0 1.140 1.130 1.160 1.120 1.170 228,000 260,720 1.1435 5.700 5.650 5.800 5.600 5.850 45,600 5.7175 0.88%
2015-09-10 0 1.130 1.100 1.140 1.100 1.130 384,000 426,640 1.1110 5.650 5.500 5.700 5.500 5.650 76,800 5.5552 -1.74%
2015-09-09 0 1.150 1.150 1.180 1.150 1.200 854,000 998,680 1.1694 5.750 5.750 5.900 5.750 6.000 170,800 5.8471 0.00%
2015-09-08 0 1.150 1.130 1.140 1.090 1.160 656,000 742,220 1.1314 5.750 5.650 5.700 5.450 5.800 131,200 5.6572 6.48%
2015-09-07 0 1.080 1.070 1.100 1.080 1.120 848,000 926,040 1.0920 5.400 5.350 5.500 5.400 5.600 169,600 5.4601 -3.57%
2015-09-04 0 1.120 1.100 1.130 1.060 1.150 524,000 584,600 1.1156 5.600 5.500 5.650 5.300 5.750 104,800 5.5782 1.82%
2015-09-02 0 1.100 1.090 1.100 1.080 1.190 1,892,000 2,117,780 1.1193 5.500 5.450 5.500 5.400 5.950 378,400 5.5967 -6.78%
2015-09-01 0 1.180 1.140 1.180 1.140 1.240 1,338,000 1,559,300 1.1654 5.900 5.700 5.900 5.700 6.200 267,600 5.8270 -0.84%
2015-08-31 0 1.190 1.170 1.190 1.130 1.340 3,218,000 3,867,480 1.2018 5.950 5.850 5.950 5.650 6.700 643,600 6.0091 -9.85%
2015-08-28 0 1.320 1.310 1.350 1.320 1.440 898,000 1,222,420 1.3613 6.600 6.550 6.750 6.600 7.200 179,600 6.8063 -2.22%
2015-08-27 0 1.350 1.350 1.380 1.160 1.380 2,574,000 3,208,860 1.2466 6.750 6.750 6.900 5.800 6.900 514,800 6.2332 15.38%
2015-08-26 0 1.170 1.140 1.170 1.110 1.210 2,034,000 2,367,340 1.1639 5.850 5.700 5.850 5.550 6.050 406,800 5.8194 2.63%
2015-08-25 0 1.140 1.130 1.140 1.030 1.230 3,038,000 3,468,480 1.1417 5.700 5.650 5.700 5.150 6.150 607,600 5.7085 4.59%
2015-08-24 0 1.090 1.080 1.090 1.080 1.270 1,856,000 2,094,500 1.1285 5.450 5.400 5.450 5.400 6.350 371,200 5.6425 -17.42%
2015-08-21 0 1.320 1.320 1.340 1.210 1.350 3,465,749 4,551,418 1.3133 6.600 6.600 6.700 6.050 6.750 693,150 6.5663 -5.71%
2015-08-20 0 1.400 1.390 1.400 1.370 1.450 3,187,564 4,429,022 1.3895 7.000 6.950 7.000 6.850 7.250 637,513 6.9473 -3.45%
2015-08-19 0 1.450 1.450 1.470 1.430 1.540 848,000 1,252,620 1.4771 7.250 7.250 7.350 7.150 7.700 169,600 7.3857 -2.03%
2015-08-18 0 1.480 1.480 1.500 1.480 1.650 3,188,000 4,977,900 1.5614 7.400 7.400 7.500 7.400 8.250 637,600 7.8072 -7.50%
2015-08-17 0 1.600 1.600 1.610 1.450 1.660 11,375,500 18,236,985 1.6032 8.000 8.000 8.050 7.250 8.300 2,275,100 8.0159 10.34%
2015-08-14 0 1.450 1.450 1.460 1.380 1.490 5,958,000 8,627,900 1.4481 7.250 7.250 7.300 6.900 7.450 1,191,600 7.2406 5.07%
2015-08-13 0 1.380 1.380 1.400 1.330 1.430 5,978,000 8,284,120 1.3858 6.900 6.900 7.000 6.650 7.150 1,195,600 6.9288 -0.72%
2015-08-12 0 1.390 1.350 1.390 1.350 1.450 1,592,000 2,235,880 1.4044 6.950 6.750 6.950 6.750 7.250 318,400 7.0222 -4.14%
2015-08-11 0 1.450 1.400 1.450 1.400 1.530 986,000 1,454,800 1.4755 7.250 7.000 7.250 7.000 7.650 197,200 7.3773 -1.36%
2015-08-10 0 1.470 1.450 1.470 1.390 1.530 1,084,000 1,579,500 1.4571 7.350 7.250 7.350 6.950 7.650 216,800 7.2855 5.00%
2015-08-07 0 1.400 1.400 1.420 1.360 1.450 690,000 977,880 1.4172 7.000 7.000 7.100 6.800 7.250 138,000 7.0861 3.70%
2015-08-06 0 1.350 1.340 1.350 1.330 1.460 1,644,000 2,242,720 1.3642 6.750 6.700 6.750 6.650 7.300 328,800 6.8209 -6.25%
2015-08-05 0 1.440 1.440 1.480 1.440 1.490 698,000 1,028,100 1.4729 7.200 7.200 7.400 7.200 7.450 139,600 7.3646 0.00%
2015-08-04 0 1.440 1.430 1.440 1.440 1.530 3,170,000 4,639,360 1.4635 7.200 7.150 7.200 7.200 7.650 634,000 7.3176 -3.36%
2015-08-03 0 1.490 1.470 1.500 1.390 1.570 4,232,000 6,233,600 1.4730 7.450 7.350 7.500 6.950 7.850 846,400 7.3648 -7.45%
2015-07-31 0 1.610 1.590 1.600 1.520 1.770 4,941,194 8,235,325 1.6667 8.050 7.950 8.000 7.600 8.850 988,239 8.3333 1.90%
2015-07-30 0 1.580 1.570 1.580 1.410 1.610 334,361,000 369,612,190 1.1054 7.900 7.850 7.900 7.050 8.050 66,872,200 5.5271 10.49%
2015-07-29 0 1.430 1.450 1.460 1.370 1.520 1,340,000 1,929,040 1.4396 7.150 7.250 7.300 6.850 7.600 268,000 7.1979 -4.67%
2015-07-28 0 1.500 1.500 1.530 1.380 1.620 3,370,000 4,939,640 1.4658 7.500 7.500 7.650 6.900 8.100 674,000 7.3288 -0.66%
2015-07-27 0 1.510 1.500 1.510 1.460 1.750 4,404,000 7,038,980 1.5983 7.550 7.500 7.550 7.300 8.750 880,800 7.9916 -15.17%
2015-07-24 0 1.780 1.750 1.760 1.330 1.890 12,481,564 20,526,968 1.6446 8.900 8.750 8.800 6.650 9.450 2,496,313 8.2229 29.93%
2015-07-23 0 1.370 1.350 1.380 1.330 1.400 840,000 1,156,140 1.3764 6.850 6.750 6.900 6.650 7.000 168,000 6.8818 -1.44%
2015-07-22 0 1.390 1.370 1.390 1.370 1.400 432,000 598,800 1.3861 6.950 6.850 6.950 6.850 7.000 86,400 6.9306 -0.71%
2015-07-21 0 1.400 1.400 1.430 1.400 1.450 984,000 1,396,040 1.4187 7.000 7.000 7.150 7.000 7.250 196,800 7.0937 -1.41%
2015-07-20 0 1.420 1.420 1.440 1.370 1.470 668,000 959,160 1.4359 7.100 7.100 7.200 6.850 7.350 133,600 7.1793 2.16%
2015-07-17 0 1.390 1.380 1.390 1.310 1.430 1,822,000 2,550,680 1.3999 6.950 6.900 6.950 6.550 7.150 364,400 6.9997 3.73%
2015-07-16 0 1.340 1.320 1.340 1.320 1.420 606,000 833,740 1.3758 6.700 6.600 6.700 6.600 7.100 121,200 6.8790 0.00%
2015-07-15 0 1.340 1.330 1.340 1.280 1.410 1,924,000 2,557,580 1.3293 6.700 6.650 6.700 6.400 7.050 384,800 6.6465 -4.96%
2015-07-14 0 1.410 1.410 1.420 1.400 1.500 2,488,000 3,620,860 1.4553 7.050 7.050 7.100 7.000 7.500 497,600 7.2766 -5.37%
2015-07-13 0 1.490 1.490 1.500 1.290 1.510 4,444,000 6,290,580 1.4155 7.450 7.450 7.500 6.450 7.550 888,800 7.0776 10.37%
2015-07-10 0 1.350 1.320 1.360 1.160 1.390 5,572,000 7,263,960 1.3037 6.750 6.600 6.800 5.800 6.950 1,114,400 6.5183 18.42%
2015-07-09 0 1.140 1.140 1.150 0.880 1.160 5,480,000 5,575,540 1.0174 5.700 5.700 5.750 4.400 5.800 1,096,000 5.0872 37.35%
2015-07-08 0 0.830 0.790 0.830 0.600 0.870 4,562,307 3,496,340 0.7664 4.150 3.950 4.150 3.000 4.350 912,461 3.8318 -14.43%
2015-07-07 0 0.970 0.960 0.970 0.960 1.100 5,419,028 5,386,930 0.9941 4.850 4.800 4.850 4.800 5.500 1,083,806 4.9704 -11.82%
2015-07-06 0 1.100 1.070 1.100 0.930 1.500 11,198,000 12,223,420 1.0916 5.500 5.350 5.500 4.650 7.500 2,239,600 5.4579 -25.17%
2015-07-03 0 1.470 1.450 1.470 1.430 1.720 4,994,000 7,737,540 1.5494 7.350 7.250 7.350 7.150 8.600 998,800 7.7468 -11.98%
2015-07-02 0 1.670 1.640 1.670 1.640 1.780 2,450,000 4,130,160 1.6858 8.350 8.200 8.350 8.200 8.900 490,000 8.4289 -4.57%
2015-06-30 0 1.750 1.750 1.780 1.580 1.800 3,267,944 5,455,624 1.6694 8.750 8.750 8.900 7.900 9.000 653,589 8.3472 4.17%
2015-06-29 0 1.680 1.670 1.690 1.600 1.800 3,315,141 5,521,991 1.6657 8.400 8.350 8.450 8.000 9.000 663,028 8.3284 -4.55%
2015-06-26 0 1.760 1.750 1.760 1.710 1.820 1,770,000 3,115,900 1.7604 8.800 8.750 8.800 8.550 9.100 354,000 8.8020 -5.38%
2015-06-25 0 1.860 1.840 1.860 1.670 1.870 3,506,000 6,302,080 1.7975 9.300 9.200 9.300 8.350 9.350 701,200 8.9876 9.41%
2015-06-24 0 1.700 1.690 1.710 1.680 1.800 4,246,000 7,318,400 1.7236 8.500 8.450 8.550 8.400 9.000 849,200 8.6180 -4.49%
2015-06-23 0 1.780 1.770 1.780 1.740 1.890 4,684,000 8,380,320 1.7891 8.900 8.850 8.900 8.700 9.450 936,800 8.9457 -5.32%
2015-06-22 0 1.880 1.870 1.880 1.820 1.970 4,775,819 9,078,595 1.9010 9.400 9.350 9.400 9.100 9.850 955,164 9.5048 1.08%
2015-06-19 0 1.860 1.860 1.890 1.790 2.130 11,512,000 21,883,960 1.9010 9.300 9.300 9.450 8.950 10.65 2,302,400 9.5048 -3.63%
2015-06-18 0 1.930 1.930 1.940 1.610 1.970 13,511,392 24,460,037 1.8103 9.650 9.650 9.700 8.050 9.850 2,702,278 9.0516 19.88%
2015-06-17 0 1.610 1.600 1.620 1.560 1.730 6,638,388 10,971,176 1.6527 8.050 8.000 8.100 7.800 8.650 1,327,678 8.2634 3.21%
2015-06-16 0 1.560 1.560 1.570 1.300 1.590 16,727,816 24,861,134 1.4862 7.800 7.800 7.850 6.500 7.950 3,345,563 7.4311 20.00%
2015-06-15 0 1.300 1.300 1.310 1.260 1.370 4,399,700 5,753,565 1.3077 6.500 6.500 6.550 6.300 6.850 879,940 6.5386 -2.26%
2015-06-12 0 1.330 1.330 1.360 1.280 1.540 25,270,758 35,197,985 1.3928 6.650 6.650 6.800 6.400 7.700 5,054,152 6.9642 -2.21%
2015-06-11 1 1.360 1.350 1.370 1.220 1.440 12,273,194 16,849,692 1.3729 6.800 6.750 6.850 6.100 7.200 2,454,639 6.8644 15.25%
2015-06-10 0 1.180 1.180 1.190 1.000 1.230 13,093,888 15,068,953 1.1508 5.900 5.900 5.950 5.000 6.150 2,618,778 5.7542 21.65%
2015-06-09 0 0.970 0.970 1.000 0.970 1.010 2,270,000 2,241,600 0.9875 4.850 4.850 5.000 4.850 5.050 454,000 4.9374 -3.96%
2015-06-08 0 1.010 1.010 1.020 0.970 1.050 4,614,000 4,643,880 1.0065 5.050 5.050 5.100 4.850 5.250 922,800 5.0324 1.00%
2015-06-05 0 1.000 1.000 1.020 0.950 1.040 2,804,000 2,770,140 0.9879 5.000 5.000 5.100 4.750 5.200 560,800 4.9396 4.17%
2015-06-04 0 0.960 0.960 0.980 0.960 1.060 8,842,000 8,790,260 0.9941 4.800 4.800 4.900 4.800 5.300 1,768,400 4.9707 -5.88%
2015-06-03 0 1.020 1.000 1.030 0.950 1.140 19,674,000 19,614,020 0.9970 5.100 5.000 5.150 4.750 5.700 3,934,800 4.9848 -9.73%
2015-06-02 0 1.130 1.120 1.130 0.970 1.140 10,152,525 10,760,715 1.0599 5.650 5.600 5.650 4.850 5.700 2,030,505 5.2995 16.49%
2015-06-01 0 0.970 0.970 0.980 0.930 0.970 1,908,000 1,814,720 0.9511 4.850 4.850 4.900 4.650 4.850 381,600 4.7556 5.43%
2015-05-29 0 0.920 0.920 0.930 0.870 0.920 1,851,160 1,678,046 0.9065 4.600 4.600 4.650 4.350 4.600 370,232 4.5324 1.10%
2015-05-28 0 0.910 0.880 0.910 0.880 0.950 2,310,000 2,104,280 0.9109 4.550 4.400 4.550 4.400 4.750 462,000 4.5547 -5.21%
2015-05-27 0 0.960 0.950 0.960 0.940 1.000 3,679,128 3,567,569 0.9697 4.800 4.750 4.800 4.700 5.000 735,826 4.8484 -3.03%
2015-05-26 0 0.990 0.990 1.000 0.950 1.050 5,063,166 5,032,439 0.9939 4.950 4.950 5.000 4.750 5.250 1,012,633 4.9697 -1.00%
2015-05-22 0 1.000 0.980 1.010 0.870 1.050 12,109,980 11,820,321 0.9761 5.000 4.900 5.050 4.350 5.250 2,421,996 4.8804 11.11%
2015-05-21 0 0.900 0.890 0.900 0.880 0.950 4,923,564 4,488,213 0.9116 4.500 4.450 4.500 4.400 4.750 984,713 4.5579 0.00%
2015-05-20 0 0.900 0.880 0.910 0.770 0.910 21,199,440 18,359,109 0.8660 4.500 4.400 4.550 3.850 4.550 4,239,888 4.3301 16.88%
2015-05-19 0 0.770 0.760 0.780 0.760 0.780 370,000 284,560 0.7691 3.850 3.800 3.900 3.800 3.900 74,000 3.8454 -1.28%
2015-05-18 0 0.780 0.760 0.780 0.730 0.780 6,384,000 4,788,620 0.7501 3.900 3.800 3.900 3.650 3.900 1,276,800 3.7505 2.63%
2015-05-15 0 0.760 0.750 0.760 0.740 0.830 7,088,000 5,462,180 0.7706 3.800 3.750 3.800 3.700 4.150 1,417,600 3.8531 -3.80%
2015-05-14 0 0.790 0.770 0.790 0.760 0.810 720,000 557,760 0.7747 3.950 3.850 3.950 3.800 4.050 144,000 3.8733 2.60%
2015-05-13 0 0.770 0.770 0.780 0.760 0.790 1,354,000 1,044,700 0.7716 3.850 3.850 3.900 3.800 3.950 270,800 3.8578 -1.28%
2015-05-12 0 0.780 0.780 0.790 0.780 0.800 196,000 155,820 0.7950 3.900 3.900 3.950 3.900 4.000 39,200 3.9750 -3.70%
2015-05-11 0 0.810 0.790 0.810 0.770 0.820 1,884,000 1,483,660 0.7875 4.050 3.950 4.050 3.850 4.100 376,800 3.9375 1.25%
2015-05-08 0 0.800 0.810 0.820 0.800 0.830 1,578,000 1,286,880 0.8155 4.000 4.050 4.100 4.000 4.150 315,600 4.0776 -2.44%
2015-05-07 0 0.820 0.820 0.830 0.780 0.870 10,093,670 8,415,922 0.8338 4.100 4.100 4.150 3.900 4.350 2,018,734 4.1689 5.13%
2015-05-06 0 0.780 0.770 0.790 0.750 0.790 5,812,000 4,492,400 0.7730 3.900 3.850 3.950 3.750 3.950 1,162,400 3.8648 2.63%
2015-05-05 0 0.760 0.750 0.760 0.740 0.800 3,044,000 2,348,160 0.7714 3.800 3.750 3.800 3.700 4.000 608,800 3.8570 1.33%
2015-05-04 0 0.750 0.730 0.760 0.710 0.760 4,830,000 3,572,180 0.7396 3.750 3.650 3.800 3.550 3.800 966,000 3.6979 4.17%
2015-04-30 0 0.720 0.720 0.740 0.710 0.740 3,566,080 2,574,714 0.7220 3.600 3.600 3.700 3.550 3.700 713,216 3.6100 0.00%
2015-04-29 0 0.720 0.720 0.740 0.720 0.740 1,304,000 945,820 0.7253 3.600 3.600 3.700 3.600 3.700 260,800 3.6266 -1.37%
2015-04-28 0 0.730 0.720 0.740 0.720 0.740 3,016,000 2,207,220 0.7318 3.650 3.600 3.700 3.600 3.700 603,200 3.6592 -3.95%
2015-04-27 0 0.760 0.740 0.760 0.730 0.780 6,190,000 4,688,260 0.7574 3.800 3.700 3.800 3.650 3.900 1,238,000 3.7870 2.70%
2015-04-24 0 0.740 0.730 0.740 0.700 0.740 2,104,000 1,507,540 0.7165 3.700 3.650 3.700 3.500 3.700 420,800 3.5826 1.37%
2015-04-23 0 0.730 0.720 0.730 0.680 0.750 5,080,000 3,652,620 0.7190 3.650 3.600 3.650 3.400 3.750 1,016,000 3.5951 7.35%
2015-04-22 0 0.680 0.680 0.700 0.680 0.710 1,681,474 1,160,346 0.6901 3.400 3.400 3.500 3.400 3.550 336,295 3.4504 -1.45%
2015-04-21 0 0.690 0.660 0.690 0.660 0.700 1,622,000 1,102,740 0.6799 3.450 3.300 3.450 3.300 3.500 324,400 3.3993 0.00%
2015-04-20 0 0.690 0.680 0.690 0.680 0.730 2,204,000 1,526,620 0.6927 3.450 3.400 3.450 3.400 3.650 440,800 3.4633 -5.48%
2015-04-17 0 0.730 0.720 0.730 0.720 0.740 579,474 420,966 0.7265 3.650 3.600 3.650 3.600 3.700 115,895 3.6323 -1.35%
2015-04-16 0 0.740 0.730 0.740 0.730 0.750 556,000 410,200 0.7378 3.700 3.650 3.700 3.650 3.750 111,200 3.6888 0.00%
2015-04-15 0 0.740 0.730 0.750 0.740 0.780 4,012,000 3,030,480 0.7554 3.700 3.650 3.750 3.700 3.900 802,400 3.7768 0.00%
2015-04-14 0 0.740 0.710 0.740 0.710 0.750 1,836,000 1,325,040 0.7217 3.700 3.550 3.700 3.550 3.750 367,200 3.6085 1.37%
2015-04-13 0 0.730 0.730 0.740 0.710 0.750 2,742,000 2,013,820 0.7344 3.650 3.650 3.700 3.550 3.750 548,400 3.6722 5.80%
2015-04-10 0 0.690 0.690 0.700 0.680 0.710 2,104,000 1,462,440 0.6951 3.450 3.450 3.500 3.400 3.550 420,800 3.4754 0.00%
2015-04-09 0 0.690 0.690 0.700 0.680 0.710 2,093,850 1,456,099 0.6954 3.450 3.450 3.500 3.400 3.550 418,770 3.4771 1.47%
2015-04-08 0 0.680 0.670 0.690 0.670 0.690 1,995,564 1,363,560 0.6833 3.400 3.350 3.450 3.350 3.450 399,113 3.4165 0.00%
2015-04-02 0 0.680 0.670 0.690 0.680 0.690 44,000 30,060 0.6832 3.400 3.350 3.450 3.400 3.450 8,800 3.4159 -1.45%
2015-04-01 0 0.690 0.670 0.690 0.670 0.690 808,000 548,200 0.6785 3.450 3.350 3.450 3.350 3.450 161,600 3.3923 1.47%
2015-03-31 0 0.680 0.660 0.680 0.670 0.690 1,494,000 1,009,680 0.6758 3.400 3.300 3.400 3.350 3.450 298,800 3.3791 -2.86%
2015-03-30 0 0.700 0.680 0.700 0.690 0.700 258,000 178,140 0.6905 3.500 3.400 3.500 3.450 3.500 51,600 3.4523 1.45%
2015-03-27 0 0.690 0.690 0.700 0.680 0.700 912,000 626,920 0.6874 3.450 3.450 3.500 3.400 3.500 182,400 3.4371 1.47%
2015-03-26 0 0.680 0.680 0.690 0.680 0.700 658,000 449,500 0.6831 3.400 3.400 3.450 3.400 3.500 131,600 3.4157 0.00%
2015-03-25 0 0.680 0.670 0.680 0.680 0.710 1,353,194 924,092 0.6829 3.400 3.350 3.400 3.400 3.550 270,639 3.4145 -2.86%
2015-03-24 0 0.700 0.700 0.710 0.700 0.730 1,914,000 1,354,140 0.7075 3.500 3.500 3.550 3.500 3.650 382,800 3.5375 -1.41%
2015-03-23 0 0.710 0.700 0.710 0.670 0.710 4,850,000 3,371,140 0.6951 3.550 3.500 3.550 3.350 3.550 970,000 3.4754 7.58%
2015-03-20 0 0.660 0.660 0.670 0.650 0.700 4,524,000 3,038,520 0.6716 3.300 3.300 3.350 3.250 3.500 904,800 3.3582 1.54%
2015-03-19 0 0.650 0.630 0.650 0.620 0.680 6,246,000 4,098,180 0.6561 3.250 3.150 3.250 3.100 3.400 1,249,200 3.2806 3.17%
2015-03-18 0 0.630 0.620 0.640 0.600 0.630 902,000 563,600 0.6248 3.150 3.100 3.200 3.000 3.150 180,400 3.1242 3.28%
2015-03-17 0 0.610 0.600 0.620 0.610 0.620 288,000 175,980 0.6110 3.050 3.000 3.100 3.050 3.100 57,600 3.0552 0.00%
2015-03-16 0 0.610 0.610 0.620 0.610 0.610 200,000 122,000 0.6100 3.050 3.050 3.100 3.050 3.050 40,000 3.0500 0.00%
2015-03-13 0 0.610 0.600 0.620 0.610 0.630 390,000 239,500 0.6141 3.050 3.000 3.100 3.050 3.150 78,000 3.0705 0.00%
2015-03-12 0 0.610 0.610 0.620 0.610 0.610 120,000 73,200 0.6100 3.050 3.050 3.100 3.050 3.050 24,000 3.0500 1.67%
2015-03-11 0 0.600 0.600 0.610 0.600 0.620 862,000 525,860 0.6100 3.000 3.000 3.050 3.000 3.100 172,400 3.0502 -3.23%
2015-03-10 0 0.620 0.620 0.630 0.610 0.640 210,000 132,260 0.6298 3.100 3.100 3.150 3.050 3.200 42,000 3.1490 0.00%
2015-03-09 0 0.620 0.610 0.630 0.610 0.640 391,832 247,639 0.6320 3.100 3.050 3.150 3.050 3.200 78,366 3.1600 -1.59%
2015-03-06 0 0.630 0.630 0.640 0.610 0.650 506,000 319,140 0.6307 3.150 3.150 3.200 3.050 3.250 101,200 3.1536 0.00%
2015-03-05 0 0.630 0.630 0.650 0.630 0.640 428,000 273,200 0.6383 3.150 3.150 3.250 3.150 3.200 85,600 3.1916 -1.56%
2015-03-04 0 0.640 0.650 0.660 0.640 0.650 280,000 180,580 0.6449 3.200 3.250 3.300 3.200 3.250 56,000 3.2246 -1.54%
2015-03-03 0 0.650 0.650 0.660 0.640 0.650 286,000 185,340 0.6480 3.250 3.250 3.300 3.200 3.250 57,200 3.2402 0.00%
2015-03-02 0 0.650 0.650 0.660 0.640 0.680 1,836,000 1,224,240 0.6668 3.250 3.250 3.300 3.200 3.400 367,200 3.3340 -2.99%
2015-02-27 0 0.670 0.660 0.670 0.640 0.670 1,446,000 951,380 0.6579 3.350 3.300 3.350 3.200 3.350 289,200 3.2897 4.69%
2015-02-26 0 0.640 0.620 0.650 0.640 0.650 262,000 167,760 0.6403 3.200 3.100 3.250 3.200 3.250 52,400 3.2015 3.23%
2015-02-25 0 0.620 0.620 0.640 0.610 0.620 108,000 66,920 0.6196 3.100 3.100 3.200 3.050 3.100 21,600 3.0981 -3.12%
2015-02-24 0 0.640 0.620 0.640 0.610 0.640 1,320,000 832,740 0.6309 3.200 3.100 3.200 3.050 3.200 264,000 3.1543 1.59%
2015-02-23 0 0.630 0.620 0.630 0.620 0.630 190,000 118,040 0.6213 3.150 3.100 3.150 3.100 3.150 38,000 3.1063 1.61%
2015-02-18 0 0.620 0.600 0.630 0.620 0.620 36,000 22,320 0.6200 3.100 3.000 3.150 3.100 3.100 7,200 3.1000 1.64%
2015-02-17 0 0.610 0.610 0.620 0.590 0.640 340,662 211,130 0.6198 3.050 3.050 3.100 2.950 3.200 68,132 3.0988 -3.17%
2015-02-16 0 0.630 0.630 0.650 0.630 0.650 546,290 351,471 0.6434 3.150 3.150 3.250 3.150 3.250 109,258 3.2169 1.61%
2015-02-13 0 0.620 0.620 0.650 0.590 0.650 960,000 593,680 0.6184 3.100 3.100 3.250 2.950 3.250 192,000 3.0921 1.64%
2015-02-12 0 0.610 0.600 0.620 0.600 0.660 5,064,000 3,234,140 0.6387 3.050 3.000 3.100 3.000 3.300 1,012,800 3.1933 -3.17%
2015-02-11 0 0.630 0.630 0.640 0.600 0.670 6,058,000 3,878,600 0.6402 3.150 3.150 3.200 3.000 3.350 1,211,600 3.2012 8.62%
2015-02-10 0 0.580 0.580 0.600 0.560 0.600 2,722,000 1,573,940 0.5782 2.900 2.900 3.000 2.800 3.000 544,400 2.8911 1.75%
2015-02-09 0 0.570 0.560 0.580 0.560 0.580 28,000 15,740 0.5621 2.850 2.800 2.900 2.800 2.900 5,600 2.8107 1.79%
2015-02-06 0 0.560 0.560 0.570 0.560 0.570 502,000 284,660 0.5671 2.800 2.800 2.850 2.800 2.850 100,400 2.8353 0.00%
2015-02-05 0 0.560 0.560 0.580 0.560 0.570 212,000 120,320 0.5675 2.800 2.800 2.900 2.800 2.850 42,400 2.8377 0.00%
2015-02-04 0 0.560 0.560 0.580 0.560 0.600 386,000 219,640 0.5690 2.800 2.800 2.900 2.800 3.000 77,200 2.8451 -1.75%
2015-02-03 0 0.570 0.570 0.580 0.570 0.580 448,000 255,860 0.5711 2.850 2.850 2.900 2.850 2.900 89,600 2.8556 -1.72%
2015-02-02 0 0.580 0.570 0.590 0.570 0.590 806,000 469,640 0.5827 2.900 2.850 2.950 2.850 2.950 161,200 2.9134 -3.33%
2015-01-30 0 0.600 0.580 0.600 0.570 0.610 1,096,000 651,400 0.5943 3.000 2.900 3.000 2.850 3.050 219,200 2.9717 5.26%
2015-01-29 0 0.570 0.570 0.590 0.550 0.580 718,000 407,400 0.5674 2.850 2.850 2.950 2.750 2.900 143,600 2.8370 0.00%
2015-01-28 0 0.570 0.570 0.580 0.570 0.600 1,836,000 1,066,700 0.5810 2.850 2.850 2.900 2.850 3.000 367,200 2.9050 0.00%
2015-01-27 0 0.570 0.570 0.580 0.570 0.580 616,000 357,220 0.5799 2.850 2.850 2.900 2.850 2.900 123,200 2.8995 -1.72%
2015-01-26 0 0.580 0.580 0.590 0.580 0.600 274,000 162,700 0.5938 2.900 2.900 2.950 2.900 3.000 54,800 2.9690 -3.33%
2015-01-23 0 0.600 0.590 0.610 0.600 0.620 1,066,000 648,040 0.6079 3.000 2.950 3.050 3.000 3.100 213,200 3.0396 0.00%
2015-01-22 0 0.600 0.600 0.620 0.560 0.650 3,134,000 1,908,140 0.6089 3.000 3.000 3.100 2.800 3.250 626,800 3.0443 3.45%
2015-01-21 0 0.580 0.570 0.580 0.570 0.580 792,000 454,060 0.5733 2.900 2.850 2.900 2.850 2.900 158,400 2.8665 1.75%
2015-01-20 0 0.570 0.570 0.580 0.560 0.600 974,000 566,420 0.5815 2.850 2.850 2.900 2.800 3.000 194,800 2.9077 -1.72%
2015-01-19 0 0.580 0.550 0.580 0.560 0.620 1,516,000 895,060 0.5904 2.900 2.750 2.900 2.800 3.100 303,200 2.9520 -7.94%
2015-01-16 0 0.630 0.620 0.630 0.600 0.640 672,000 421,420 0.6271 3.150 3.100 3.150 3.000 3.200 134,400 3.1356 1.61%
2015-01-15 0 0.620 0.620 0.630 0.620 0.640 662,000 416,460 0.6291 3.100 3.100 3.150 3.100 3.200 132,400 3.1455 -3.12%
2015-01-14 0 0.640 0.640 0.650 0.640 0.650 1,314,000 844,640 0.6428 3.200 3.200 3.250 3.200 3.250 262,800 3.2140 -1.54%
2015-01-13 0 0.650 0.640 0.660 0.650 0.660 1,299,401 853,668 0.6570 3.250 3.200 3.300 3.250 3.300 259,880 3.2849 -1.52%
2015-01-12 0 0.660 0.650 0.660 0.650 0.660 1,164,000 762,500 0.6551 3.300 3.250 3.300 3.250 3.300 232,800 3.2753 -1.49%
2015-01-09 0 0.670 0.660 0.670 0.660 0.670 839,852 560,486 0.6674 3.350 3.300 3.350 3.300 3.350 167,970 3.3368 1.52%
2015-01-08 0 0.660 0.660 0.670 0.650 0.670 984,000 649,220 0.6598 3.300 3.300 3.350 3.250 3.350 196,800 3.2989 1.54%
2015-01-07 0 0.650 0.650 0.660 0.650 0.660 2,428,000 1,588,420 0.6542 3.250 3.250 3.300 3.250 3.300 485,600 3.2710 0.00%
2015-01-06 0 0.650 0.640 0.660 0.630 0.660 2,080,000 1,357,740 0.6528 3.250 3.200 3.300 3.150 3.300 416,000 3.2638 1.56%
2015-01-05 0 0.640 0.630 0.640 0.630 0.650 702,000 449,480 0.6403 3.200 3.150 3.200 3.150 3.250 140,400 3.2014 1.59%
2015-01-02 0 0.630 0.630 0.650 0.630 0.650 1,050,000 674,380 0.6423 3.150 3.150 3.250 3.150 3.250 210,000 3.2113 0.00%
2014-12-31 0 0.630 0.630 0.640 0.630 0.640 558,000 353,680 0.6338 3.150 3.150 3.200 3.150 3.200 111,600 3.1692 -1.56%
2014-12-30 0 0.640 0.630 0.640 0.620 0.640 534,000 340,720 0.6381 3.200 3.150 3.200 3.100 3.200 106,800 3.1903 0.00%
2014-12-29 0 0.640 0.630 0.640 0.630 0.640 552,000 351,800 0.6373 3.200 3.150 3.200 3.150 3.200 110,400 3.1866 0.00%
2014-12-24 0 0.640 0.630 0.640 0.630 0.660 1,430,000 914,560 0.6396 3.200 3.150 3.200 3.150 3.300 286,000 3.1978 -3.03%
2014-12-23 0 0.660 0.650 0.670 0.640 0.680 295,194 194,312 0.6583 3.300 3.250 3.350 3.200 3.400 59,039 3.2913 0.00%
2014-12-22 0 0.660 0.650 0.660 0.650 0.670 470,000 309,500 0.6585 3.300 3.250 3.300 3.250 3.350 94,000 3.2926 -1.49%
2014-12-19 0 0.670 0.660 0.670 0.660 0.680 4,622,000 3,095,540 0.6697 3.350 3.300 3.350 3.300 3.400 924,400 3.3487 -1.47%
2014-12-18 0 0.680 0.680 0.690 0.670 0.680 352,150 238,962 0.6786 3.400 3.400 3.450 3.350 3.400 70,430 3.3929 0.00%
2014-12-17 0 0.680 0.660 0.680 0.660 0.690 1,699,760 1,148,348 0.6756 3.400 3.300 3.400 3.300 3.450 339,952 3.3780 0.00%
2014-12-16 0 0.680 0.670 0.680 0.680 0.690 240,000 163,300 0.6804 3.400 3.350 3.400 3.400 3.450 48,000 3.4021 0.00%
2014-12-15 0 0.680 0.680 0.690 0.670 0.680 54,000 36,680 0.6793 3.400 3.400 3.450 3.350 3.400 10,800 3.3963 -1.45%
2014-12-12 0 0.690 0.680 0.690 0.690 0.700 610,000 424,440 0.6958 3.450 3.400 3.450 3.450 3.500 122,000 3.4790 0.00%
2014-12-11 0 0.690 0.680 0.690 0.670 0.690 386,000 262,300 0.6795 3.450 3.400 3.450 3.350 3.450 77,200 3.3977 0.00%
2014-12-10 0 0.690 0.680 0.690 0.670 0.690 802,000 546,240 0.6811 3.450 3.400 3.450 3.350 3.450 160,400 3.4055 0.00%
2014-12-09 0 0.690 0.680 0.690 0.680 0.700 1,782,000 1,220,140 0.6847 3.450 3.400 3.450 3.400 3.500 356,400 3.4235 -1.43%
2014-12-08 0 0.700 0.690 0.700 0.680 0.720 4,835,972 3,384,740 0.6999 3.500 3.450 3.500 3.400 3.600 967,194 3.4995 -2.78%
2014-12-05 0 0.720 0.710 0.720 0.700 0.720 424,000 300,100 0.7078 3.600 3.550 3.600 3.500 3.600 84,800 3.5389 0.00%
2014-12-04 0 0.720 0.700 0.730 0.700 0.730 326,000 233,560 0.7164 3.600 3.500 3.650 3.500 3.650 65,200 3.5822 1.41%
2014-12-03 0 0.710 0.700 0.710 0.690 0.710 1,000,104 705,329 0.7053 3.550 3.500 3.550 3.450 3.550 200,021 3.5263 -1.39%
2014-12-02 0 0.720 0.710 0.720 0.680 0.720 3,202,200 2,225,794 0.6951 3.600 3.550 3.600 3.400 3.600 640,440 3.4754 1.41%
2014-12-01 0 0.710 0.700 0.710 0.700 0.730 1,882,000 1,322,600 0.7028 3.550 3.500 3.550 3.500 3.650 376,400 3.5138 -4.05%
2014-11-28 0 0.740 0.740 0.750 0.720 0.760 1,258,061 937,142 0.7449 3.700 3.700 3.750 3.600 3.800 251,612 3.7245 -2.63%
2014-11-27 0 0.760 0.750 0.760 0.750 0.760 718,120 538,670 0.7501 3.800 3.750 3.800 3.750 3.800 143,624 3.7506 1.33%
2014-11-26 0 0.750 0.740 0.750 0.750 0.770 152,000 115,980 0.7630 3.750 3.700 3.750 3.750 3.850 30,400 3.8151 -1.32%
2014-11-25 0 0.760 0.750 0.760 0.740 0.760 1,027,166 773,907 0.7534 3.800 3.750 3.800 3.700 3.800 205,433 3.7672 0.00%
2014-11-24 0 0.760 0.750 0.760 0.740 0.760 2,100,851 1,567,104 0.7459 3.800 3.750 3.800 3.700 3.800 420,170 3.7297 1.33%
2014-11-21 0 0.750 0.740 0.750 0.740 0.770 1,312,000 990,840 0.7552 3.750 3.700 3.750 3.700 3.850 262,400 3.7761 -1.32%
2014-11-20 0 0.760 0.760 0.770 0.750 0.800 2,904,000 2,224,860 0.7661 3.800 3.800 3.850 3.750 4.000 580,800 3.8307 -5.00%
2014-11-19 0 0.800 0.790 0.800 0.800 0.840 2,270,000 1,858,440 0.8187 4.000 3.950 4.000 4.000 4.200 454,000 4.0935 -2.44%
2014-11-18 0 0.820 0.820 0.830 0.730 0.830 9,872,000 7,831,780 0.7933 4.100 4.100 4.150 3.650 4.150 1,974,400 3.9667 12.33%
2014-11-17 0 0.730 0.720 0.740 0.660 0.740 1,532,000 1,067,580 0.6969 3.650 3.600 3.700 3.300 3.700 306,400 3.4843 7.35%
2014-11-14 0 0.680 0.670 0.680 0.660 0.680 366,000 244,580 0.6683 3.400 3.350 3.400 3.300 3.400 73,200 3.3413 0.00%
2014-11-13 0 0.680 0.670 0.680 0.660 0.680 718,000 479,440 0.6677 3.400 3.350 3.400 3.300 3.400 143,600 3.3387 0.00%
2014-11-12 0 0.680 0.670 0.680 0.670 0.680 1,846,000 1,238,420 0.6709 3.400 3.350 3.400 3.350 3.400 369,200 3.3543 0.00%
2014-11-11 0 0.680 0.670 0.680 0.660 0.680 328,000 220,480 0.6722 3.400 3.350 3.400 3.300 3.400 65,600 3.3610 1.49%
2014-11-10 0 0.670 0.670 0.680 0.650 0.670 916,000 607,580 0.6633 3.350 3.350 3.400 3.250 3.350 183,200 3.3165 -1.47%
2014-11-07 0 0.680 0.680 0.690 0.630 0.700 1,600,000 1,087,000 0.6794 3.400 3.400 3.450 3.150 3.500 320,000 3.3969 -1.45%
2014-11-06 0 0.690 0.680 0.690 0.620 0.690 583,357 395,248 0.6775 3.450 3.400 3.450 3.100 3.450 116,671 3.3877 0.00%
2014-11-05 0 0.690 0.680 0.690 0.670 0.700 410,000 279,860 0.6826 3.450 3.400 3.450 3.350 3.500 82,000 3.4129 -1.43%
2014-11-04 0 0.700 0.680 0.700 0.670 0.700 1,416,000 968,440 0.6839 3.500 3.400 3.500 3.350 3.500 283,200 3.4196 -1.41%
2014-11-03 0 0.710 0.700 0.710 0.700 0.710 1,016,000 713,460 0.7022 3.550 3.500 3.550 3.500 3.550 203,200 3.5111 0.00%
2014-10-31 0 0.710 0.700 0.710 0.710 0.710 768,000 545,280 0.7100 3.550 3.500 3.550 3.550 3.550 153,600 3.5500 0.00%
2014-10-30 0 0.710 0.690 0.710 0.660 0.720 2,790,000 1,900,440 0.6812 3.550 3.450 3.550 3.300 3.600 558,000 3.4058 1.43%
2014-10-29 0 0.700 0.650 0.700 0.700 0.720 620,000 440,620 0.7107 3.500 3.250 3.500 3.500 3.600 124,000 3.5534 -2.78%
2014-10-28 0 0.720 0.720 0.730 0.710 0.740 1,158,000 841,360 0.7266 3.600 3.600 3.650 3.550 3.700 231,600 3.6328 -2.70%
2014-10-27 0 0.740 0.730 0.740 0.720 0.740 930,000 675,180 0.7260 3.700 3.650 3.700 3.600 3.700 186,000 3.6300 1.37%
2014-10-24 0 0.730 0.730 0.750 0.720 0.750 3,490,000 2,561,000 0.7338 3.650 3.650 3.750 3.600 3.750 698,000 3.6691 1.39%
2014-10-23 0 0.720 0.720 0.730 0.720 0.750 2,290,000 1,695,380 0.7403 3.600 3.600 3.650 3.600 3.750 458,000 3.7017 -1.37%
2014-10-22 0 0.730 0.720 0.740 0.730 0.770 1,943,720 1,464,675 0.7535 3.650 3.600 3.700 3.650 3.850 388,744 3.7677 -5.19%
2014-10-21 0 0.770 0.760 0.770 0.720 0.770 7,043,989 5,274,090 0.7487 3.850 3.800 3.850 3.600 3.850 1,408,798 3.7437 5.48%
2014-10-20 0 0.730 0.730 0.740 0.730 0.750 4,230,000 3,127,080 0.7393 3.650 3.650 3.700 3.650 3.750 846,000 3.6963 -3.95%
2014-10-17 0 0.760 0.760 0.770 0.710 0.770 9,484,980 6,950,855 0.7328 3.800 3.800 3.850 3.550 3.850 1,896,996 3.6641 0.00%
2014-10-16 0 0.760 0.750 0.760 0.750 0.760 212,000 161,020 0.7595 3.800 3.750 3.800 3.750 3.800 42,400 3.7976 -2.56%
2014-10-15 0 0.780 0.760 0.790 0.750 0.790 133,625 104,111 0.7791 3.900 3.800 3.950 3.750 3.950 26,725 3.8956 0.00%
2014-10-14 0 0.780 0.770 0.780 0.770 0.790 2,196,000 1,710,060 0.7787 3.900 3.850 3.900 3.850 3.950 439,200 3.8936 -2.50%
2014-10-13 0 0.800 0.790 0.800 0.740 0.800 2,580,000 2,049,580 0.7944 4.000 3.950 4.000 3.700 4.000 516,000 3.9721 2.56%
2014-10-10 0 0.780 0.780 0.800 0.770 0.790 1,853,148 1,451,055 0.7830 3.900 3.900 4.000 3.850 3.950 370,630 3.9151 -1.27%
2014-10-09 0 0.790 0.780 0.810 0.780 0.840 5,830,000 4,674,800 0.8019 3.950 3.900 4.050 3.900 4.200 1,166,000 4.0093 -1.25%
2014-10-08 0 0.800 0.790 0.800 0.700 0.860 13,125,720 10,609,627 0.8083 4.000 3.950 4.000 3.500 4.300 2,625,144 4.0415 11.11%
2014-10-07 0 0.720 0.710 0.720 0.710 0.740 3,583,310 2,602,469 0.7263 3.600 3.550 3.600 3.550 3.700 716,662 3.6314 -2.70%
2014-10-06 0 0.740 0.730 0.740 0.650 0.850 30,718,000 23,471,480 0.7641 3.700 3.650 3.700 3.250 4.250 6,143,600 3.8205 9.79%
2014-10-03 0 0.830 0.830 0.840 0.790 0.840 11,028,389 9,027,591 0.8186 3.370 3.370 3.411 3.208 3.411 2,716,191 3.3236 1.22%
2014-09-30 0 0.820 0.800 0.820 0.780 0.820 9,366,000 7,417,420 0.7920 3.329 3.248 3.329 3.167 3.329 2,306,760 3.2155 3.80%
2014-09-29 0 0.790 0.790 0.800 0.770 0.820 8,612,000 6,880,780 0.7990 3.208 3.208 3.248 3.126 3.329 2,121,056 3.2440 -7.06%
2014-09-26 0 0.850 0.840 0.850 0.760 0.850 29,856,000 23,984,840 0.8034 3.451 3.411 3.451 3.086 3.451 7,353,258 3.2618 23.19%
2014-09-25 0 0.690 0.690 0.700 0.690 0.720 4,546,000 3,183,640 0.7003 2.802 2.802 2.842 2.802 2.923 1,119,638 2.8435 0.00%
2014-09-24 0 0.690 0.680 0.700 0.680 0.720 5,128,000 3,593,700 0.7008 2.802 2.761 2.842 2.761 2.923 1,262,979 2.8454 1.47%
2014-09-23 0 0.680 0.670 0.680 0.650 0.730 9,129,644 6,266,288 0.6864 2.761 2.720 2.761 2.639 2.964 2,248,547 2.7868 -5.56%
2014-09-22 0 0.720 0.720 0.730 0.720 0.800 14,762,000 11,036,640 0.7476 2.923 2.923 2.964 2.923 3.248 3,635,745 3.0356 -15.29%
2014-09-19 0 0.850 0.840 0.850 0.830 0.870 2,544,000 2,160,120 0.8491 3.451 3.411 3.451 3.370 3.532 626,564 3.4476 3.66%
2014-09-18 0 0.820 0.820 0.830 0.800 0.840 4,233,564 3,470,939 0.8199 3.329 3.329 3.370 3.248 3.411 1,042,688 3.3288 -2.38%
2014-09-17 0 0.840 0.830 0.840 0.820 0.880 14,520,834 12,367,768 0.8517 3.411 3.370 3.411 3.329 3.573 3,576,348 3.4582 -4.55%
2014-09-16 0 0.880 0.860 0.880 0.780 0.880 12,148,000 10,133,380 0.8342 3.573 3.492 3.573 3.167 3.573 2,991,941 3.3869 11.39%
2014-09-15 0 0.790 0.780 0.790 0.740 0.790 4,838,000 3,693,820 0.7635 3.208 3.167 3.208 3.005 3.208 1,191,555 3.1000 3.95%
2014-09-12 0 0.760 0.750 0.760 0.730 0.780 9,206,000 7,009,940 0.7615 3.086 3.045 3.086 2.964 3.167 2,267,353 3.0917 -2.56%
2014-09-11 0 0.780 0.770 0.780 0.700 0.810 19,515,166 14,855,961 0.7613 3.167 3.126 3.167 2.842 3.289 4,806,406 3.0909 11.43%
2014-09-10 0 0.700 0.690 0.700 0.670 0.730 8,406,000 5,907,600 0.7028 2.842 2.802 2.842 2.720 2.964 2,070,320 2.8535 6.06%
2014-09-08 0 0.660 0.650 0.660 0.630 0.660 2,018,000 1,291,040 0.6398 2.680 2.639 2.680 2.558 2.680 497,015 2.5976 6.45%
2014-09-05 0 0.620 0.610 0.620 0.600 0.630 7,410,000 4,585,900 0.6189 2.517 2.477 2.517 2.436 2.558 1,825,015 2.5128 5.08%
2014-09-04 0 0.590 0.590 0.600 0.590 0.610 4,644,000 2,795,380 0.6019 2.396 2.396 2.436 2.396 2.477 1,143,774 2.4440 -3.28%
2014-09-03 0 0.610 0.600 0.610 0.590 0.630 6,137,916 3,704,156 0.6035 2.477 2.436 2.477 2.396 2.558 1,511,712 2.4503 0.00%
2014-09-02 0 0.610 0.600 0.610 0.600 0.610 4,408,000 2,660,360 0.6035 2.477 2.436 2.477 2.436 2.477 1,085,650 2.4505 -1.61%
2014-09-01 0 0.620 0.610 0.620 0.600 0.620 806,000 493,060 0.6117 2.517 2.477 2.517 2.436 2.517 198,510 2.4838 1.64%
2014-08-29 0 0.610 0.610 0.620 0.610 0.630 1,336,000 819,800 0.6136 2.477 2.477 2.517 2.477 2.558 329,045 2.4915 -1.61%
2014-08-28 0 0.620 0.620 0.630 0.600 0.640 1,389,564 860,214 0.6191 2.517 2.517 2.558 2.436 2.599 342,237 2.5135 -3.12%
2014-08-27 0 0.640 0.640 0.650 0.630 0.640 230,000 146,200 0.6357 2.599 2.599 2.639 2.558 2.599 56,647 2.5809 0.00%
2014-08-26 0 0.640 0.640 0.650 0.640 0.650 656,000 421,180 0.6420 2.599 2.599 2.639 2.599 2.639 161,567 2.6068 -1.54%
2014-08-25 0 0.650 0.650 0.660 0.640 0.650 288,000 186,800 0.6486 2.639 2.639 2.680 2.599 2.639 70,932 2.6335 -1.52%
2014-08-22 0 0.660 0.650 0.660 0.640 0.660 326,000 209,780 0.6435 2.680 2.639 2.680 2.599 2.680 80,291 2.6128 3.13%
2014-08-21 0 0.640 0.640 0.650 0.640 0.650 410,310 264,619 0.6449 2.599 2.599 2.639 2.599 2.639 101,056 2.6185 -1.54%
2014-08-20 0 0.650 0.640 0.650 0.640 0.650 1,232,000 788,500 0.6400 2.639 2.599 2.639 2.599 2.639 303,430 2.5986 0.00%
2014-08-19 0 0.650 0.640 0.650 0.640 0.650 1,736,000 1,127,280 0.6494 2.639 2.599 2.639 2.599 2.639 427,561 2.6365 -1.52%
2014-08-18 0 0.660 0.650 0.660 0.630 0.670 3,248,000 2,122,940 0.6536 2.680 2.639 2.680 2.558 2.720 799,953 2.6538 3.13%
2014-08-15 0 0.640 0.640 0.650 0.640 0.660 196,000 127,340 0.6497 2.599 2.599 2.639 2.599 2.680 48,273 2.6379 -1.54%
2014-08-14 0 0.650 0.650 0.660 0.640 0.650 660,000 427,720 0.6481 2.639 2.639 2.680 2.599 2.639 162,552 2.6313 0.00%
2014-08-13 0 0.650 0.640 0.650 0.650 0.660 1,224,000 795,700 0.6501 2.639 2.599 2.639 2.639 2.680 301,460 2.6395 0.00%
2014-08-12 0 0.650 0.640 0.650 0.640 0.650 244,000 157,660 0.6461 2.639 2.599 2.639 2.599 2.639 60,095 2.6235 0.00%
2014-08-11 0 0.650 0.640 0.650 0.640 0.670 6,386,000 4,165,420 0.6523 2.639 2.599 2.639 2.599 2.720 1,572,813 2.6484 -2.99%
2014-08-08 0 0.670 0.660 0.670 0.660 0.680 834,000 558,780 0.6700 2.720 2.680 2.720 2.680 2.761 205,407 2.7204 0.00%
2014-08-07 0 0.670 0.670 0.680 0.670 0.680 184,566 124,982 0.6772 2.720 2.720 2.761 2.720 2.761 45,457 2.7495 0.00%
2014-08-06 0 0.670 0.670 0.680 0.670 0.670 110,000 73,700 0.6700 2.720 2.720 2.761 2.720 2.720 27,092 2.7204 -1.47%
2014-08-05 0 0.680 0.670 0.680 0.670 0.680 328,000 221,100 0.6741 2.761 2.720 2.761 2.720 2.761 80,783 2.7369 0.00%
2014-08-04 0 0.680 0.670 0.680 0.660 0.680 600,000 401,500 0.6692 2.761 2.720 2.761 2.680 2.761 147,774 2.7170 1.49%
2014-08-01 0 0.670 0.670 0.680 0.660 0.670 7,854,000 5,246,780 0.6680 2.720 2.720 2.761 2.680 2.720 1,934,368 2.7124 -1.47%
2014-07-31 0 0.680 0.670 0.680 0.670 0.680 808,000 547,100 0.6771 2.761 2.720 2.761 2.720 2.761 199,003 2.7492 1.49%
2014-07-30 0 0.670 0.670 0.680 0.670 0.680 1,488,000 1,007,940 0.6774 2.720 2.720 2.761 2.720 2.761 366,481 2.7503 -2.90%
2014-07-29 0 0.690 0.680 0.690 0.690 0.710 5,131,720 3,553,532 0.6925 2.802 2.761 2.802 2.802 2.883 1,263,895 2.8116 -2.82%
2014-07-28 0 0.710 0.710 0.720 0.710 0.720 4,434,000 3,150,440 0.7105 2.883 2.883 2.923 2.883 2.923 1,092,053 2.8849 0.00%
2014-07-25 0 0.710 0.710 0.720 0.710 0.720 2,574,000 1,829,240 0.7107 2.883 2.883 2.923 2.883 2.923 633,953 2.8855 0.00%
2014-07-24 0 0.710 0.710 0.720 0.710 0.740 2,020,000 1,458,240 0.7219 2.883 2.883 2.923 2.883 3.005 497,507 2.9311 0.00%
2014-07-23 0 0.710 0.700 0.710 0.700 0.710 1,470,000 1,043,260 0.7097 2.883 2.842 2.883 2.842 2.883 362,047 2.8816 0.00%
2014-07-22 0 0.710 0.700 0.710 0.700 0.720 5,238,000 3,738,960 0.7138 2.883 2.842 2.883 2.842 2.923 1,290,071 2.8983 0.00%
2014-07-21 0 0.710 0.710 0.720 0.710 0.740 4,689,330 3,400,084 0.7251 2.883 2.883 2.923 2.883 3.005 1,154,939 2.9440 -2.74%
2014-07-18 0 0.730 0.720 0.730 0.670 0.730 16,432,000 11,522,140 0.7012 2.964 2.923 2.964 2.720 2.964 4,047,050 2.8470 7.35%
2014-07-17 0 0.680 0.670 0.680 0.660 0.690 9,184,874 6,246,130 0.6800 2.761 2.720 2.761 2.680 2.802 2,262,150 2.7611 0.00%
2014-07-16 0 0.680 0.670 0.680 0.670 0.690 7,496,000 5,102,500 0.6807 2.761 2.720 2.761 2.720 2.802 1,846,196 2.7638 1.49%
2014-07-15 0 0.670 0.660 0.670 0.660 0.680 3,740,000 2,510,840 0.6713 2.720 2.680 2.720 2.680 2.761 921,128 2.7258 1.52%
2014-07-14 0 0.660 0.650 0.670 0.630 0.700 5,606,000 3,712,720 0.6623 2.680 2.639 2.720 2.558 2.842 1,380,706 2.6890 3.13%
2014-07-11 0 0.640 0.630 0.640 0.610 0.640 3,676,874 2,322,750 0.6317 2.599 2.558 2.599 2.477 2.599 905,580 2.5649 3.23%
2014-07-10 0 0.620 0.610 0.620 0.610 0.630 1,646,000 1,016,440 0.6175 2.517 2.477 2.517 2.477 2.558 405,395 2.5073 -1.59%
2014-07-09 0 0.630 0.610 0.630 0.600 0.650 4,272,000 2,688,800 0.6294 2.558 2.477 2.558 2.436 2.639 1,052,154 2.5555 5.00%
2014-07-08 0 0.600 0.600 0.610 0.600 0.610 1,338,000 809,400 0.6049 2.436 2.436 2.477 2.436 2.477 329,537 2.4562 -1.64%
2014-07-07 0 0.610 0.600 0.620 0.600 0.630 2,508,000 1,542,280 0.6149 2.477 2.436 2.517 2.436 2.558 617,697 2.4968 0.00%
2014-07-04 0 0.610 0.600 0.610 0.590 0.620 674,000 407,080 0.6040 2.477 2.436 2.477 2.396 2.517 166,000 2.4523 1.67%
2014-07-03 0 0.600 0.600 0.610 0.600 0.630 6,268,000 3,807,080 0.6074 2.436 2.436 2.477 2.436 2.558 1,543,751 2.4661 -1.64%
2014-07-02 0 0.610 0.610 0.620 0.610 0.620 2,288,000 1,413,460 0.6178 2.477 2.477 2.517 2.477 2.517 563,513 2.5083 0.00%
2014-06-30 0 0.610 0.610 0.620 0.600 0.630 4,804,000 2,971,960 0.6186 2.477 2.477 2.517 2.436 2.558 1,183,181 2.5118 1.67%
2014-06-27 0 0.600 0.590 0.600 0.590 0.620 5,201,230 3,151,396 0.6059 2.436 2.396 2.436 2.396 2.517 1,281,015 2.4601 3.45%
2014-06-26 0 0.580 0.580 0.590 0.580 0.620 2,450,000 1,438,480 0.5871 2.355 2.355 2.396 2.355 2.517 603,412 2.3839 0.00%
2014-06-25 0 0.580 0.570 0.580 0.570 0.590 324,000 187,320 0.5781 2.355 2.314 2.355 2.314 2.396 79,798 2.3474 -1.69%
2014-06-24 0 0.590 0.580 0.590 0.580 0.600 4,254,000 2,500,500 0.5878 2.396 2.355 2.396 2.355 2.436 1,047,721 2.3866 3.51%
2014-06-23 0 0.570 0.570 0.580 0.560 0.600 1,946,000 1,128,540 0.5799 2.314 2.314 2.355 2.274 2.436 479,282 2.3546 -1.72%
2014-06-20 0 0.580 0.570 0.580 0.550 0.590 2,906,000 1,684,680 0.5797 2.355 2.314 2.355 2.233 2.396 715,721 2.3538 3.57%
2014-06-19 0 0.560 0.560 0.570 0.550 0.560 924,000 515,660 0.5581 2.274 2.274 2.314 2.233 2.274 227,573 2.2659 0.00%
2014-06-18 0 0.560 0.560 0.570 0.550 0.580 3,988,000 2,245,700 0.5631 2.274 2.274 2.314 2.233 2.355 982,208 2.2864 1.82%
2014-06-17 0 0.550 0.550 0.560 0.540 0.550 1,952,000 1,063,800 0.5450 2.233 2.233 2.274 2.193 2.233 480,760 2.2127 0.00%
2014-06-16 0 0.550 0.550 0.560 0.550 0.560 1,454,000 799,740 0.5500 2.233 2.233 2.274 2.233 2.274 358,107 2.2332 1.85%
2014-06-13 0 0.540 0.540 0.550 0.540 0.550 838,000 453,220 0.5408 2.193 2.193 2.233 2.193 2.233 206,392 2.1959 -1.82%
2014-06-12 0 0.550 0.540 0.550 0.540 0.550 1,632,000 892,800 0.5471 2.233 2.193 2.233 2.193 2.233 401,947 2.2212 0.00%
2014-06-11 0 0.550 0.540 0.550 0.530 0.550 2,462,000 1,331,980 0.5410 2.233 2.193 2.233 2.152 2.233 606,368 2.1967 1.85%
2014-06-10 0 0.540 0.540 0.550 0.540 0.540 196,000 105,840 0.5400 2.193 2.193 2.233 2.193 2.193 48,273 2.1925 0.00%
2014-06-09 0 0.540 0.530 0.550 0.540 0.540 1,456,000 786,240 0.5400 2.193 2.152 2.233 2.193 2.193 358,599 2.1925 -1.82%
2014-06-06 0 0.550 0.540 0.560 0.540 0.550 2,384,770 1,306,892 0.5480 2.233 2.193 2.274 2.193 2.233 587,347 2.2251 0.00%
2014-06-05 0 0.550 0.550 0.560 0.540 0.560 3,340,000 1,827,980 0.5473 2.233 2.233 2.274 2.193 2.274 822,611 2.2222 1.85%
2014-06-04 0 0.540 0.530 0.540 0.540 0.550 232,000 126,240 0.5441 2.193 2.152 2.193 2.193 2.233 57,139 2.2093 1.89%
2014-06-03 0 0.530 0.530 0.550 0.530 0.560 954,800 522,288 0.5470 2.152 2.152 2.233 2.152 2.274 235,158 2.2210 -1.85%
2014-05-30 0 0.540 0.540 0.550 0.530 0.550 1,533,193 832,456 0.5430 2.193 2.193 2.233 2.152 2.233 377,611 2.2045 1.89%
2014-05-29 0 0.530 0.530 0.540 0.530 0.540 106,000 56,640 0.5343 2.152 2.152 2.193 2.152 2.193 26,107 2.1695 0.00%
2014-05-28 0 0.530 0.530 0.550 0.530 0.550 468,000 253,860 0.5424 2.152 2.152 2.233 2.152 2.233 115,264 2.2024 -3.64%
2014-05-27 0 0.550 0.540 0.550 0.540 0.550 36,770 19,903 0.5413 2.233 2.193 2.233 2.193 2.233 9,056 2.1977 1.85%
2014-05-26 0 0.540 0.530 0.540 0.540 0.550 968,000 523,280 0.5406 2.193 2.152 2.193 2.193 2.233 238,409 2.1949 -1.82%
2014-05-23 0 0.550 0.550 0.560 0.540 0.570 670,000 368,960 0.5507 2.233 2.233 2.274 2.193 2.314 165,015 2.2359 -3.51%
2014-05-22 0 0.570 0.560 0.570 0.560 0.570 1,426,322 804,670 0.5642 2.314 2.274 2.314 2.274 2.314 351,290 2.2906 -3.39%
2014-05-21 0 0.590 0.560 0.590 0.530 0.590 5,354,000 3,048,260 0.5693 2.396 2.274 2.396 2.152 2.396 1,318,641 2.3117 0.00%
2014-05-20 0 0.590 0.590 0.600 0.580 0.610 5,836,000 3,476,040 0.5956 2.396 2.396 2.436 2.355 2.477 1,437,353 2.4184 1.72%
2014-05-19 0 0.580 0.570 0.580 0.550 0.600 5,992,000 3,450,820 0.5759 2.355 2.314 2.355 2.233 2.436 1,475,774 2.3383 5.45%
2014-05-16 0 0.550 0.540 0.550 0.540 0.600 6,006,000 3,423,760 0.5701 2.233 2.193 2.233 2.193 2.436 1,479,223 2.3146 5.77%
2014-05-15 0 0.520 0.520 0.530 0.520 0.530 200,000 104,800 0.5240 2.111 2.111 2.152 2.111 2.152 49,258 2.1276 -1.89%
2014-05-14 0 0.530 0.520 0.530 0.520 0.540 305,916 160,878 0.5259 2.152 2.111 2.152 2.111 2.193 75,344 2.1352 0.00%
2014-05-13 0 0.530 0.530 0.540 0.530 0.540 280,000 150,540 0.5376 2.152 2.152 2.193 2.152 2.193 68,961 2.1830 1.92%
2014-05-12 0 0.520 0.520 0.530 0.520 0.520 30,000 15,600 0.5200 2.111 2.111 2.152 2.111 2.111 7,389 2.1113 0.00%
2014-05-09 0 0.520 0.520 0.530 0.520 0.520 330,000 171,600 0.5200 2.111 2.111 2.152 2.111 2.111 81,276 2.1113 -1.89%
2014-05-08 0 0.530 0.520 0.530 0.530 0.530 290,000 153,700 0.5300 2.152 2.111 2.152 2.152 2.152 71,424 2.1519 0.00%
2014-05-07 0 0.530 0.530 0.540 0.520 0.530 685,081 360,000 0.5255 2.152 2.152 2.193 2.111 2.152 168,729 2.1336 0.00%
2014-05-05 0 0.530 0.520 0.540 0.530 0.530 300,000 159,000 0.5300 2.152 2.111 2.193 2.152 2.152 73,887 2.1519 0.00%
2014-05-02 0 0.530 0.520 0.540 0.530 0.530 608,000 322,240 0.5300 2.152 2.111 2.193 2.152 2.152 149,745 2.1519 -1.85%
2014-04-30 0 0.540 0.540 0.550 0.530 0.550 478,000 258,920 0.5417 2.193 2.193 2.233 2.152 2.233 117,727 2.1993 1.89%
2014-04-29 0 0.530 0.520 0.530 0.530 0.530 60,000 31,800 0.5300 2.152 2.111 2.152 2.152 2.152 14,777 2.1519 1.92%
2014-04-28 0 0.520 0.520 0.540 0.520 0.530 670,000 348,900 0.5207 2.111 2.111 2.193 2.111 2.152 165,015 2.1144 -1.89%
2014-04-25 0 0.530 0.520 0.530 0.520 0.530 478,000 249,740 0.5225 2.152 2.111 2.152 2.111 2.152 117,727 2.1213 0.00%
2014-04-24 0 0.530 0.520 0.540 0.530 0.530 150,000 79,500 0.5300 2.152 2.111 2.193 2.152 2.152 36,944 2.1519 -1.85%
2014-04-23 0 0.540 0.530 0.540 0.530 0.540 398,000 211,520 0.5315 2.193 2.152 2.193 2.152 2.193 98,024 2.1578 0.00%
2014-04-22 0 0.540 0.540 0.550 0.530 0.540 248,000 133,040 0.5365 2.193 2.193 2.233 2.152 2.193 61,080 2.1781 -1.82%
2014-04-17 0 0.550 0.540 0.550 0.530 0.550 1,206,000 651,120 0.5399 2.233 2.193 2.233 2.152 2.233 297,027 2.1921 0.00%
2014-04-16 0 0.550 0.540 0.570 0.530 0.560 508,000 278,740 0.5487 2.233 2.193 2.314 2.152 2.274 125,116 2.2279 1.85%
2014-04-15 0 0.540 0.540 0.550 0.520 0.540 676,522 357,541 0.5285 2.193 2.193 2.233 2.111 2.193 166,621 2.1458 0.00%
2014-04-14 0 0.540 0.540 0.560 0.540 0.560 523,804 288,336 0.5505 2.193 2.193 2.274 2.193 2.274 129,008 2.2350 -5.26%
2014-04-11 0 0.570 0.560 0.580 0.560 0.570 874,000 494,440 0.5657 2.314 2.274 2.355 2.274 2.314 215,258 2.2970 0.00%
2014-04-10 0 0.570 0.570 0.580 0.570 0.570 446,000 254,220 0.5700 2.314 2.314 2.355 2.314 2.314 109,846 2.3143 0.00%
2014-04-09 0 0.570 0.570 0.580 0.560 0.600 1,150,000 660,760 0.5746 2.314 2.314 2.355 2.274 2.436 283,234 2.3329 -1.72%
2014-04-08 0 0.580 0.560 0.580 0.560 0.580 1,044,000 598,640 0.5734 2.355 2.274 2.355 2.274 2.355 257,128 2.3282 5.45%
2014-04-07 0 0.550 0.550 0.570 0.550 0.570 720,000 408,700 0.5676 2.233 2.233 2.314 2.233 2.314 177,329 2.3048 -3.51%
2014-04-04 0 0.570 0.550 0.570 - - 0 0 - 2.314 2.233 2.314 - - 0 - 0.00%
2014-04-03 0 0.570 0.560 0.580 0.520 0.590 4,810,000 2,709,920 0.5634 2.314 2.274 2.355 2.111 2.396 1,184,659 2.2875 5.56%
2014-04-02 0 0.540 0.520 0.540 0.530 0.560 498,000 265,780 0.5337 2.193 2.111 2.193 2.152 2.274 122,653 2.1669 1.89%
2014-04-01 0 0.530 0.520 0.530 0.520 0.530 619,564 326,002 0.5262 2.152 2.111 2.152 2.111 2.152 152,593 2.1364 1.92%
2014-03-31 0 0.520 0.520 0.530 0.520 0.530 774,000 402,840 0.5205 2.111 2.111 2.152 2.111 2.152 190,629 2.1132 -3.70%
2014-03-28 0 0.540 0.530 0.550 0.540 0.550 651,507 356,048 0.5465 2.193 2.152 2.233 2.193 2.233 160,460 2.2189 0.00%
2014-03-27 0 0.540 0.520 0.550 0.530 0.550 746,000 403,840 0.5413 2.193 2.111 2.233 2.152 2.233 183,733 2.1980 -3.57%
2014-03-26 0 0.560 0.550 0.560 0.530 0.560 608,000 334,220 0.5497 2.274 2.233 2.274 2.152 2.274 149,745 2.2319 3.70%
2014-03-25 0 0.540 0.540 0.550 0.530 0.550 532,000 291,020 0.5470 2.193 2.193 2.233 2.152 2.233 131,027 2.2211 1.89%
2014-03-24 0 0.530 0.530 0.540 0.520 0.540 772,000 412,720 0.5346 2.152 2.152 2.193 2.111 2.193 190,136 2.1707 -1.85%
2014-03-21 0 0.540 0.540 0.550 0.530 0.550 376,000 202,780 0.5393 2.193 2.193 2.233 2.152 2.233 92,605 2.1897 0.00%
2014-03-20 0 0.540 0.540 0.550 0.530 0.570 1,436,000 785,560 0.5470 2.193 2.193 2.233 2.152 2.314 353,674 2.2211 -3.57%
2014-03-19 0 0.560 0.560 0.570 0.520 0.580 4,936,000 2,742,480 0.5556 2.274 2.274 2.314 2.111 2.355 1,215,691 2.2559 7.69%
2014-03-18 0 0.520 0.510 0.530 0.510 0.530 506,000 262,120 0.5180 2.111 2.071 2.152 2.071 2.152 124,623 2.1033 0.00%
2014-03-17 0 0.520 0.520 0.530 0.510 0.520 729,850 374,548 0.5132 2.111 2.111 2.152 2.071 2.111 179,755 2.0837 0.00%
2014-03-14 0 0.520 0.520 0.540 0.520 0.550 1,134,000 606,740 0.5350 2.111 2.111 2.193 2.111 2.233 279,294 2.1724 -3.70%
2014-03-13 0 0.540 0.540 0.550 0.540 0.560 2,178,000 1,206,380 0.5539 2.193 2.193 2.233 2.193 2.274 536,421 2.2489 -3.57%
2014-03-12 0 0.560 0.540 0.560 0.530 0.560 1,918,000 1,045,340 0.5450 2.274 2.193 2.274 2.152 2.274 472,386 2.2129 0.00%
2014-03-11 0 0.560 0.540 0.560 0.540 0.560 12,000 6,520 0.5433 2.274 2.193 2.274 2.193 2.274 2,955 2.2061 1.82%
2014-03-10 0 0.550 0.540 0.550 0.550 0.560 423,404 232,864 0.5500 2.233 2.193 2.233 2.233 2.274 104,281 2.2331 1.85%
2014-03-07 0 0.540 0.540 0.550 0.530 0.550 1,025,128 551,366 0.5379 2.193 2.193 2.233 2.152 2.233 252,480 2.1838 -1.82%
2014-03-06 0 0.550 0.550 0.560 0.550 0.560 366,000 204,860 0.5597 2.233 2.233 2.274 2.233 2.274 90,142 2.2726 0.00%
2014-03-05 0 0.550 0.550 0.560 0.540 0.560 1,730,000 948,460 0.5482 2.233 2.233 2.274 2.193 2.274 426,083 2.2260 1.85%
2014-03-04 0 0.540 0.540 0.550 0.540 0.550 730,000 395,200 0.5414 2.193 2.193 2.233 2.193 2.233 179,792 2.1981 -1.82%
2014-03-03 0 0.550 0.540 0.550 0.550 0.560 1,252,000 695,380 0.5554 2.233 2.193 2.233 2.233 2.274 308,356 2.2551 -3.51%
2014-02-28 0 0.570 0.560 0.570 0.550 0.570 1,267,682 711,311 0.5611 2.314 2.274 2.314 2.233 2.314 312,218 2.2782 3.64%
2014-02-27 0 0.550 0.550 0.570 0.550 0.570 1,141,860 638,488 0.5592 2.233 2.233 2.314 2.233 2.314 281,230 2.2703 -1.79%
2014-02-26 0 0.560 0.550 0.560 0.540 0.570 430,000 236,520 0.5500 2.274 2.233 2.274 2.193 2.314 105,905 2.2333 0.00%
2014-02-25 0 0.560 0.550 0.560 0.560 0.570 1,050,000 589,300 0.5612 2.274 2.233 2.274 2.274 2.314 258,605 2.2788 -1.75%
2014-02-24 0 0.570 0.570 0.580 0.560 0.590 724,000 409,420 0.5655 2.314 2.314 2.355 2.274 2.396 178,315 2.2961 0.00%
2014-02-21 0 0.570 0.570 0.580 0.560 0.580 2,112,000 1,196,260 0.5664 2.314 2.314 2.355 2.274 2.355 520,166 2.2998 -1.72%
2014-02-20 0 0.580 0.570 0.580 0.560 0.610 4,068,000 2,386,600 0.5867 2.355 2.314 2.355 2.274 2.477 1,001,911 2.3820 1.75%
2014-02-19 0 0.570 0.570 0.580 0.560 0.580 1,168,000 668,980 0.5728 2.314 2.314 2.355 2.274 2.355 287,668 2.3255 0.00%
2014-02-18 0 0.570 0.560 0.570 0.560 0.610 4,948,000 2,860,460 0.5781 2.314 2.274 2.314 2.274 2.477 1,218,647 2.3472 -5.00%
2014-02-17 0 0.600 0.600 0.610 0.580 0.640 15,498,000 9,511,680 0.6137 2.436 2.436 2.477 2.355 2.599 3,817,015 2.4919 1.69%
2014-02-14 0 0.590 0.580 0.590 0.550 0.610 7,512,000 4,380,140 0.5831 2.396 2.355 2.396 2.233 2.477 1,850,136 2.3675 3.51%
2014-02-13 0 0.570 0.550 0.570 0.550 0.580 1,658,000 944,460 0.5696 2.314 2.233 2.314 2.233 2.355 408,350 2.3129 0.00%
2014-02-12 0 0.570 0.560 0.570 0.550 0.570 1,530,000 859,160 0.5615 2.314 2.274 2.314 2.233 2.314 376,825 2.2800 3.64%
2014-02-11 0 0.550 0.540 0.550 0.510 0.580 4,832,000 2,678,120 0.5542 2.233 2.193 2.233 2.071 2.355 1,190,077 2.2504 5.77%
2014-02-10 0 0.520 0.510 0.520 0.510 0.520 1,536,000 785,160 0.5112 2.111 2.071 2.111 2.071 2.111 378,303 2.0755 1.96%
2014-02-07 0 0.510 0.510 0.520 0.510 0.520 1,177,209 606,312 0.5150 2.071 2.071 2.111 2.071 2.111 289,936 2.0912 2.00%
2014-02-06 0 0.500 0.500 0.510 0.500 0.520 1,486,000 761,020 0.5121 2.030 2.030 2.071 2.030 2.111 365,988 2.0794 -1.96%
2014-02-05 0 0.510 0.500 0.510 0.500 0.510 902,000 456,800 0.5064 2.071 2.030 2.071 2.030 2.071 222,154 2.0562 2.00%
2014-02-04 0 0.500 0.500 0.510 0.500 0.520 1,088,000 558,220 0.5131 2.030 2.030 2.071 2.030 2.111 267,964 2.0832 -9.09%
2014-01-30 0 0.550 0.530 0.550 0.530 0.550 170,000 92,100 0.5418 2.233 2.152 2.233 2.152 2.233 41,869 2.1997 0.00%
2014-01-29 0 0.550 0.540 0.550 0.540 0.570 590,000 323,100 0.5476 2.233 2.193 2.233 2.193 2.314 145,312 2.2235 1.85%
2014-01-28 0 0.540 0.520 0.540 0.510 0.570 3,050,000 1,652,620 0.5418 2.193 2.111 2.193 2.071 2.314 751,187 2.2000 5.88%
2014-01-27 0 0.510 0.510 0.520 0.510 0.540 3,420,000 1,774,580 0.5189 2.071 2.071 2.111 2.071 2.193 842,315 2.1068 -5.56%
2014-01-24 0 0.540 0.530 0.540 0.520 0.540 3,132,000 1,664,220 0.5314 2.193 2.152 2.193 2.111 2.193 771,383 2.1575 3.85%
2014-01-23 0 0.520 0.520 0.530 0.520 0.560 4,656,000 2,473,740 0.5313 2.111 2.111 2.152 2.111 2.274 1,146,730 2.1572 -7.14%
2014-01-22 0 0.560 0.560 0.570 0.550 0.630 7,172,000 4,252,180 0.5929 2.274 2.274 2.314 2.233 2.558 1,766,398 2.4073 -9.68%
2014-01-21 0 0.620 0.610 0.620 0.570 0.620 8,930,000 5,399,560 0.6047 2.517 2.477 2.517 2.314 2.517 2,199,377 2.4550 8.77%
2014-01-20 0 0.570 0.560 0.570 0.540 0.570 3,138,000 1,721,060 0.5485 2.314 2.274 2.314 2.193 2.314 772,861 2.2269 5.56%
2014-01-17 0 0.540 0.530 0.540 0.500 0.560 2,924,000 1,537,660 0.5259 2.193 2.152 2.193 2.030 2.274 720,154 2.1352 0.00%
2014-01-16 0 0.540 0.540 0.550 0.490 0.630 15,274,769 8,574,947 0.5614 2.193 2.193 2.233 1.990 2.558 3,762,035 2.2793 16.13%
2014-01-15 0 0.465 0.465 0.475 0.465 0.475 1,088,000 512,280 0.4708 1.888 1.888 1.929 1.888 1.929 267,964 1.9117 -3.12%
2014-01-14 0 0.480 0.475 0.480 0.475 0.480 226,000 108,200 0.4788 1.949 1.929 1.949 1.929 1.949 55,662 1.9439 1.05%
2014-01-13 0 0.475 0.470 0.480 0.475 0.485 346,000 165,410 0.4781 1.929 1.908 1.949 1.929 1.969 85,217 1.9411 -1.04%
2014-01-10 0 0.480 0.470 0.485 0.470 0.485 348,040 165,269 0.4749 1.949 1.908 1.969 1.908 1.969 85,719 1.9280 0.00%
2014-01-09 0 0.480 0.475 0.480 0.480 0.480 56,000 26,880 0.4800 1.949 1.929 1.949 1.949 1.949 13,792 1.9489 0.00%
2014-01-08 0 0.480 0.475 0.490 0.470 0.480 246,000 117,360 0.4771 1.949 1.929 1.990 1.908 1.949 60,588 1.9370 0.00%
2014-01-07 0 0.480 0.480 0.490 0.480 0.480 306,428 147,021 0.4798 1.949 1.949 1.990 1.949 1.949 75,470 1.9481 -2.04%
2014-01-06 0 0.490 0.480 0.495 0.490 0.495 448,000 220,180 0.4915 1.990 1.949 2.010 1.990 2.010 110,338 1.9955 0.00%
2014-01-03 0 0.490 0.480 0.495 0.475 0.510 634,000 306,560 0.4835 1.990 1.949 2.010 1.929 2.071 156,148 1.9633 2.08%
2014-01-02 0 0.480 0.480 0.490 0.480 0.495 230,000 110,430 0.4801 1.949 1.949 1.990 1.949 2.010 56,647 1.9494 -3.03%
2013-12-31 0 0.495 0.470 0.500 0.480 0.500 26,000 12,550 0.4827 2.010 1.908 2.030 1.949 2.030 6,404 1.9598 3.13%
2013-12-30 0 0.480 0.480 0.490 0.470 0.470 68,000 31,960 0.4700 1.949 1.949 1.990 1.908 1.908 16,748 1.9083 2.13%
2013-12-27 0 0.470 0.470 0.490 0.470 0.485 534,000 255,870 0.4792 1.908 1.908 1.990 1.908 1.969 131,519 1.9455 -2.08%
2013-12-24 0 0.480 0.470 0.480 0.480 0.480 2,000 960 0.4800 1.949 1.908 1.949 1.949 1.949 493 1.9489 0.00%
2013-12-23 0 0.480 0.480 0.495 0.470 0.480 596,000 280,620 0.4708 1.949 1.949 2.010 1.908 1.949 146,789 1.9117 2.13%
2013-12-20 0 0.470 0.470 0.480 0.470 0.480 726,000 342,570 0.4719 1.908 1.908 1.949 1.908 1.949 178,807 1.9159 -2.08%
2013-12-19 0 0.480 0.480 0.490 0.480 0.500 454,000 219,510 0.4835 1.949 1.949 1.990 1.949 2.030 111,816 1.9631 0.00%
2013-12-18 0 0.480 0.480 0.520 0.480 0.500 416,003 203,281 0.4887 1.949 1.949 2.111 1.949 2.030 102,458 1.9840 -4.00%
2013-12-17 0 0.500 0.495 0.510 0.495 0.500 2,543,264 1,271,106 0.4998 2.030 2.010 2.071 2.010 2.030 626,383 2.0293 -1.96%
2013-12-16 0 0.510 0.510 0.520 0.500 0.510 360,000 180,240 0.5007 2.071 2.071 2.111 2.030 2.071 88,665 2.0328 -3.77%
2013-12-13 0 0.530 0.520 0.530 0.520 0.540 506,000 265,280 0.5243 2.152 2.111 2.152 2.111 2.193 124,623 2.1287 6.00%
2013-12-12 0 0.500 0.500 0.520 0.500 0.510 476,000 242,720 0.5099 2.030 2.030 2.111 2.030 2.071 117,234 2.0704 -1.96%
2013-12-11 0 0.510 0.510 0.520 0.510 0.530 826,000 429,940 0.5205 2.071 2.071 2.111 2.071 2.152 203,436 2.1134 -1.92%
2013-12-10 0 0.520 0.520 0.530 0.520 0.530 290,000 153,360 0.5288 2.111 2.111 2.152 2.111 2.152 71,424 2.1472 -1.89%
2013-12-09 0 0.530 0.530 0.540 0.520 0.530 279,540 147,333 0.5271 2.152 2.152 2.193 2.111 2.152 68,848 2.1400 0.00%
2013-12-06 0 0.530 0.530 0.540 0.530 0.550 832,000 449,800 0.5406 2.152 2.152 2.193 2.152 2.233 204,914 2.1951 -3.64%
2013-12-05 0 0.550 0.530 0.550 0.520 0.550 828,000 438,920 0.5301 2.233 2.152 2.233 2.111 2.233 203,929 2.1523 5.77%
2013-12-04 0 0.520 0.520 0.530 0.510 0.520 212,000 110,040 0.5191 2.111 2.111 2.152 2.071 2.111 52,214 2.1075 0.00%
2013-12-03 0 0.520 0.520 0.530 0.520 0.530 592,000 308,500 0.5211 2.111 2.111 2.152 2.111 2.152 145,804 2.1159 -1.89%
2013-12-02 0 0.530 0.520 0.530 0.520 0.530 1,334,000 698,620 0.5237 2.152 2.111 2.152 2.111 2.152 328,552 2.1264 -1.85%
2013-11-29 0 0.540 0.540 0.550 0.530 0.550 330,000 177,940 0.5392 2.193 2.193 2.233 2.152 2.233 81,276 2.1893 -1.82%
2013-11-28 0 0.550 0.530 0.550 0.530 0.560 1,728,000 923,460 0.5344 2.233 2.152 2.233 2.152 2.274 425,591 2.1698 -3.51%
2013-11-27 0 0.570 0.560 0.580 0.550 0.580 996,000 560,860 0.5631 2.314 2.274 2.355 2.233 2.355 245,306 2.2864 1.79%
2013-11-26 0 0.560 0.560 0.570 0.560 0.580 1,176,000 666,180 0.5665 2.274 2.274 2.314 2.274 2.355 289,638 2.3000 -1.75%
2013-11-25 0 0.570 0.560 0.580 0.560 0.590 900,000 513,060 0.5701 2.314 2.274 2.355 2.274 2.396 221,662 2.3146 -3.39%
2013-11-22 0 0.590 0.580 0.590 0.560 0.590 816,000 468,760 0.5745 2.396 2.355 2.396 2.274 2.396 200,973 2.3324 1.72%
2013-11-21 0 0.580 0.580 0.590 0.570 0.610 1,602,000 935,620 0.5840 2.355 2.355 2.396 2.314 2.477 394,558 2.3713 -4.92%
2013-11-20 0 0.610 0.600 0.610 0.600 0.640 4,432,000 2,711,540 0.6118 2.477 2.436 2.477 2.436 2.599 1,091,561 2.4841 1.67%
2013-11-19 0 0.600 0.590 0.610 0.520 0.620 6,224,000 3,675,480 0.5905 2.436 2.396 2.477 2.111 2.517 1,532,914 2.3977 13.21%
2013-11-18 0 0.530 0.530 0.540 0.510 0.530 1,392,000 725,540 0.5212 2.152 2.152 2.193 2.071 2.152 342,837 2.1163 0.00%
2013-11-15 0 0.530 0.520 0.530 0.520 0.530 100,000 52,900 0.5290 2.152 2.111 2.152 2.111 2.152 24,629 2.1479 1.92%
2013-11-14 0 0.520 0.520 0.530 0.520 0.540 262,000 136,720 0.5218 2.111 2.111 2.152 2.111 2.193 64,528 2.1188 -1.89%
2013-11-13 0 0.530 0.530 0.540 0.520 0.530 174,000 91,740 0.5272 2.152 2.152 2.193 2.111 2.152 42,855 2.1407 0.00%
2013-11-12 0 0.530 0.530 0.540 0.520 0.540 162,000 86,540 0.5342 2.152 2.152 2.193 2.111 2.193 39,899 2.1690 0.00%
2013-11-11 0 0.530 0.520 0.530 0.510 0.540 1,120,000 576,420 0.5147 2.152 2.111 2.152 2.071 2.193 275,846 2.0896 0.00%
2013-11-08 0 0.530 0.530 0.540 0.520 0.530 968,000 508,680 0.5255 2.152 2.152 2.193 2.111 2.152 238,409 2.1336 1.92%
2013-11-07 0 0.520 0.520 0.530 0.520 0.540 995,721 522,580 0.5248 2.111 2.111 2.152 2.111 2.193 245,237 2.1309 -1.89%
2013-11-06 0 0.530 0.520 0.540 0.520 0.540 626,000 329,960 0.5271 2.152 2.111 2.193 2.111 2.193 154,178 2.1401 0.00%
2013-11-05 0 0.530 0.530 0.540 0.510 0.530 624,000 325,600 0.5218 2.152 2.152 2.193 2.071 2.152 153,685 2.1186 0.00%
2013-11-04 0 0.530 0.520 0.540 0.520 0.540 510,000 270,020 0.5295 2.152 2.111 2.193 2.111 2.193 125,608 2.1497 -1.85%
2013-11-01 0 0.540 0.540 0.550 0.540 0.560 558,000 305,820 0.5481 2.193 2.193 2.233 2.193 2.274 137,430 2.2253 -1.82%
2013-10-31 0 0.550 0.540 0.550 0.520 0.550 558,000 295,840 0.5302 2.233 2.193 2.233 2.111 2.233 137,430 2.1527 -1.79%
2013-10-30 0 0.560 0.550 0.560 0.540 0.560 258,000 140,060 0.5429 2.274 2.233 2.274 2.193 2.274 63,543 2.2042 3.70%
2013-10-29 0 0.540 0.540 0.560 0.540 0.560 1,494,774 818,214 0.5474 2.193 2.193 2.274 2.193 2.274 368,149 2.2225 -3.57%
2013-10-28 0 0.560 0.560 0.570 0.560 0.570 194,000 109,420 0.5640 2.274 2.274 2.314 2.274 2.314 47,780 2.2901 1.82%
2013-10-25 0 0.550 0.540 0.550 0.550 0.580 482,000 269,100 0.5583 2.233 2.193 2.233 2.233 2.355 118,712 2.2668 -3.51%
2013-10-24 0 0.570 0.560 0.570 0.560 0.570 350,000 199,000 0.5686 2.314 2.274 2.314 2.274 2.314 86,202 2.3085 3.64%
2013-10-23 0 0.550 0.550 0.560 0.550 0.560 278,000 155,380 0.5589 2.233 2.233 2.274 2.233 2.274 68,469 2.2694 -1.79%
2013-10-22 0 0.560 0.560 0.570 0.560 0.580 556,000 313,040 0.5630 2.274 2.274 2.314 2.274 2.355 136,938 2.2860 -1.75%
2013-10-21 0 0.570 0.550 0.570 0.550 0.570 2,122,000 1,177,380 0.5548 2.314 2.233 2.314 2.233 2.314 522,629 2.2528 0.00%
2013-10-18 0 0.570 0.570 0.580 0.570 0.590 1,112,000 640,360 0.5759 2.314 2.314 2.355 2.314 2.396 273,875 2.3381 1.79%
2013-10-17 0 0.560 0.560 0.570 0.560 0.610 2,056,000 1,202,160 0.5847 2.274 2.274 2.314 2.274 2.477 506,374 2.3741 1.82%
2013-10-16 0 0.550 0.550 0.560 0.550 0.570 826,772 463,261 0.5603 2.233 2.233 2.274 2.233 2.314 203,626 2.2751 -1.79%
2013-10-15 0 0.560 0.560 0.570 0.560 0.570 630,000 357,600 0.5676 2.274 2.274 2.314 2.274 2.314 155,163 2.3047 0.00%
2013-10-11 0 0.560 0.560 0.570 0.560 0.580 918,000 523,820 0.5706 2.274 2.274 2.314 2.274 2.355 226,095 2.3168 -1.75%
2013-10-10 0 0.570 0.560 0.570 0.560 0.580 1,150,000 655,300 0.5698 2.314 2.274 2.314 2.274 2.355 283,234 2.3136 -1.72%
2013-10-09 0 0.580 0.580 0.590 0.560 0.590 3,443,386 1,985,428 0.5766 2.355 2.355 2.396 2.274 2.396 848,074 2.3411 -3.33%
2013-10-08 0 0.600 0.590 0.600 0.590 0.610 1,573,068 950,138 0.6040 2.436 2.396 2.436 2.396 2.477 387,432 2.4524 -1.64%
2013-10-07 0 0.610 0.610 0.630 0.590 0.640 430,000 264,220 0.6145 2.477 2.477 2.558 2.396 2.599 105,905 2.4949 0.00%
2013-10-04 0 0.610 0.610 0.620 0.610 0.630 678,000 420,180 0.6197 2.477 2.477 2.517 2.477 2.558 166,985 2.5163 -3.17%
2013-10-03 0 0.630 0.620 0.640 0.630 0.640 436,000 274,700 0.6300 2.558 2.517 2.599 2.558 2.599 107,383 2.5581 -1.56%
2013-10-02 0 0.640 0.620 0.640 0.620 0.640 398,000 250,900 0.6304 2.599 2.517 2.599 2.517 2.599 98,024 2.5596 1.59%
2013-09-30 0 0.630 0.630 0.640 0.630 0.640 246,000 156,680 0.6369 2.558 2.558 2.599 2.558 2.599 60,588 2.5860 -1.56%
2013-09-27 0 0.640 0.640 0.650 0.630 0.650 524,000 336,640 0.6424 2.599 2.599 2.639 2.558 2.639 129,056 2.6085 0.00%
2013-09-26 0 0.640 0.640 0.650 0.640 0.650 16,000 10,320 0.6450 2.599 2.599 2.639 2.599 2.639 3,941 2.6189 0.00%
2013-09-25 0 0.640 0.640 0.660 0.630 0.650 530,000 340,120 0.6417 2.599 2.599 2.680 2.558 2.639 130,534 2.6056 0.00%
2013-09-24 0 0.640 0.630 0.640 0.630 0.650 534,000 344,380 0.6449 2.599 2.558 2.599 2.558 2.639 131,519 2.6185 0.00%
2013-09-23 0 0.640 0.630 0.650 0.640 0.640 110,000 70,400 0.6400 2.599 2.558 2.639 2.599 2.599 27,092 2.5986 0.00%
2013-09-19 0 0.640 0.640 0.650 0.640 0.650 884,000 573,720 0.6490 2.599 2.599 2.639 2.599 2.639 217,721 2.6351 0.00%
2013-09-18 0 0.640 0.630 0.640 0.640 0.650 240,000 154,360 0.6432 2.599 2.558 2.599 2.599 2.639 59,110 2.6114 0.00%
2013-09-17 0 0.640 0.640 0.650 0.640 0.660 148,000 96,000 0.6486 2.599 2.599 2.639 2.599 2.680 36,451 2.6337 0.00%
2013-09-16 0 0.640 0.640 0.650 0.640 0.650 106,000 68,240 0.6438 2.599 2.599 2.639 2.599 2.639 26,107 2.6139 0.00%
2013-09-13 0 0.640 0.640 0.650 0.640 0.650 266,000 172,660 0.6491 2.599 2.599 2.639 2.599 2.639 65,513 2.6355 -3.03%
2013-09-12 0 0.660 0.650 0.660 0.640 0.660 947,564 612,294 0.6462 2.680 2.639 2.680 2.599 2.680 233,376 2.6236 1.54%
2013-09-11 0 0.650 0.640 0.650 0.640 0.650 852,000 551,380 0.6472 2.639 2.599 2.639 2.599 2.639 209,840 2.6276 1.56%
2013-09-10 0 0.640 0.640 0.650 0.630 0.650 499,128 320,105 0.6413 2.599 2.599 2.639 2.558 2.639 122,931 2.6039 -1.54%
2013-09-09 0 0.650 0.650 0.660 0.650 0.660 590,000 383,540 0.6501 2.639 2.639 2.680 2.639 2.680 145,312 2.6394 0.00%
2013-09-06 0 0.650 0.640 0.650 0.640 0.660 536,000 347,620 0.6485 2.639 2.599 2.639 2.599 2.680 132,012 2.6332 0.00%
2013-09-05 0 0.650 0.650 0.660 0.650 0.660 1,216,000 796,180 0.6548 2.639 2.639 2.680 2.639 2.680 299,490 2.6585 0.00%
2013-09-04 0 0.650 0.650 0.660 0.640 0.660 1,114,000 729,480 0.6548 2.639 2.639 2.680 2.599 2.680 274,368 2.6588 -1.52%
2013-09-03 0 0.660 0.660 0.670 0.650 0.670 1,812,000 1,208,980 0.6672 2.680 2.680 2.720 2.639 2.720 446,279 2.7090 -1.49%
2013-09-02 0 0.670 0.660 0.670 0.660 0.690 388,000 259,760 0.6695 2.720 2.680 2.720 2.680 2.802 95,561 2.7183 0.00%
2013-08-30 0 0.670 0.660 0.670 0.660 0.680 1,932,000 1,290,840 0.6681 2.720 2.680 2.720 2.680 2.761 475,834 2.7128 3.08%
2013-08-29 0 0.650 0.640 0.650 0.630 0.650 2,626,000 1,696,520 0.6460 2.639 2.599 2.639 2.558 2.639 646,760 2.6231 -1.52%
2013-08-28 0 0.660 0.650 0.660 0.650 0.670 762,000 502,520 0.6595 2.680 2.639 2.680 2.639 2.720 187,674 2.6776 -1.49%
2013-08-27 0 0.670 0.660 0.670 0.660 0.670 596,000 393,420 0.6601 2.720 2.680 2.720 2.680 2.720 146,789 2.6802 1.52%
2013-08-26 0 0.660 0.660 0.680 0.660 0.680 494,000 331,300 0.6706 2.680 2.680 2.761 2.680 2.761 121,668 2.7230 -1.49%
2013-08-23 0 0.670 0.660 0.670 0.660 0.680 1,170,000 781,820 0.6682 2.720 2.680 2.720 2.680 2.761 288,160 2.7131 0.00%
2013-08-22 0 0.670 0.660 0.680 0.650 0.680 2,398,000 1,614,120 0.6731 2.720 2.680 2.761 2.639 2.761 590,605 2.7330 1.52%
2013-08-21 0 0.680 0.670 0.680 0.660 0.680 662,000 446,360 0.6743 2.680 2.640 2.680 2.601 2.680 167,985 2.6571 1.49%
2013-08-20 0 0.670 0.660 0.680 0.670 0.690 834,930 563,445 0.6748 2.640 2.601 2.680 2.640 2.719 211,867 2.6594 -2.90%
2013-08-19 0 0.690 0.680 0.690 0.670 0.700 1,284,000 871,160 0.6785 2.719 2.680 2.719 2.640 2.759 325,820 2.6737 1.47%
2013-08-16 0 0.680 0.680 0.690 0.680 0.700 558,000 381,540 0.6838 2.680 2.680 2.719 2.680 2.759 141,595 2.6946 -1.45%
2013-08-15 0 0.690 0.690 0.700 0.680 0.730 2,438,000 1,703,940 0.6989 2.719 2.719 2.759 2.680 2.877 618,653 2.7543 -1.43%
2013-08-13 0 0.700 0.690 0.700 0.690 0.710 1,066,000 746,160 0.7000 2.759 2.719 2.759 2.719 2.798 270,502 2.7584 -1.41%
2013-08-12 0 0.710 0.700 0.710 0.690 0.710 1,254,000 877,120 0.6995 2.798 2.759 2.798 2.719 2.798 318,208 2.7564 -1.39%
2013-08-09 0 0.720 0.700 0.720 0.690 0.750 2,388,000 1,700,460 0.7121 2.837 2.759 2.837 2.719 2.956 605,965 2.8062 0.00%
2013-08-08 0 0.720 0.710 0.720 0.650 0.720 7,538,000 5,251,878 0.6967 2.837 2.798 2.837 2.562 2.837 1,912,799 2.7457 12.50%
2013-08-07 0 0.640 0.640 0.650 0.630 0.660 1,302,000 836,140 0.6422 2.522 2.522 2.562 2.483 2.601 330,388 2.5308 -3.03%
2013-08-06 0 0.660 0.650 0.660 0.640 0.660 964,000 623,700 0.6470 2.601 2.562 2.601 2.522 2.601 244,619 2.5497 0.00%
2013-08-05 0 0.660 0.650 0.660 0.640 0.660 258,000 167,980 0.6511 2.601 2.562 2.601 2.522 2.601 65,469 2.5658 0.00%
2013-08-02 0 0.660 0.650 0.660 0.650 0.660 432,000 282,920 0.6549 2.601 2.562 2.601 2.562 2.601 109,622 2.5809 1.54%
2013-08-01 0 0.650 0.650 0.660 0.640 0.670 540,000 355,040 0.6575 2.562 2.562 2.601 2.522 2.640 137,027 2.5910 0.00%
2013-07-31 0 0.650 0.640 0.650 0.650 0.650 160,000 104,000 0.6500 2.562 2.522 2.562 2.562 2.562 40,601 2.5615 -1.52%
2013-07-30 0 0.660 0.640 0.660 0.640 0.670 794,000 516,200 0.6501 2.601 2.522 2.601 2.522 2.640 201,481 2.5620 1.54%
2013-07-29 0 0.650 0.650 0.660 0.650 0.680 746,000 489,840 0.6566 2.562 2.562 2.601 2.562 2.680 189,301 2.5876 -1.52%
2013-07-26 0 0.660 0.650 0.660 0.650 0.660 634,000 412,140 0.6501 2.601 2.562 2.601 2.562 2.601 160,880 2.5618 1.54%
2013-07-25 0 0.650 0.640 0.650 0.640 0.660 636,000 412,960 0.6493 2.562 2.522 2.562 2.522 2.601 161,388 2.5588 1.56%
2013-07-24 0 0.640 0.640 0.650 0.630 0.650 2,354,000 1,511,020 0.6419 2.522 2.522 2.562 2.483 2.562 597,337 2.5296 1.59%
2013-07-23 0 0.630 0.630 0.640 0.630 0.650 1,805,400 1,146,906 0.6353 2.483 2.483 2.522 2.483 2.562 458,128 2.5035 -1.56%
2013-07-22 0 0.640 0.630 0.640 0.620 0.680 1,809,564 1,154,262 0.6379 2.522 2.483 2.522 2.443 2.680 459,184 2.5137 -3.03%
2013-07-19 0 0.660 0.660 0.670 0.660 0.690 792,000 533,580 0.6737 2.601 2.601 2.640 2.601 2.719 200,973 2.6550 -2.94%
2013-07-18 0 0.680 0.680 0.690 0.660 0.690 1,835,000 1,238,820 0.6751 2.680 2.680 2.719 2.601 2.719 465,639 2.6605 -1.45%
2013-07-17 0 0.690 0.670 0.690 0.670 0.710 1,624,000 1,116,460 0.6875 2.719 2.640 2.719 2.640 2.798 412,097 2.7092 -1.43%
2013-07-16 0 0.700 0.690 0.710 0.690 0.710 1,539,000 1,079,430 0.7014 2.759 2.719 2.798 2.719 2.798 390,528 2.7640 -2.78%
2013-07-15 0 0.720 0.700 0.720 0.700 0.720 1,146,000 814,840 0.7110 2.837 2.759 2.837 2.759 2.837 290,802 2.8020 0.00%
2013-07-12 0 0.720 0.710 0.730 0.720 0.730 1,168,000 846,740 0.7249 2.837 2.798 2.877 2.837 2.877 296,385 2.8569 -1.37%
2013-07-11 0 0.730 0.720 0.730 0.720 0.740 902,000 661,440 0.7333 2.877 2.837 2.877 2.837 2.916 228,886 2.8898 0.00%
2013-07-10 0 0.730 0.710 0.730 0.710 0.740 1,376,000 997,440 0.7249 2.877 2.798 2.877 2.798 2.916 349,166 2.8566 1.39%
2013-07-09 0 0.720 0.720 0.740 0.720 0.790 6,452,000 4,797,600 0.7436 2.837 2.837 2.916 2.837 3.113 1,637,222 2.9303 -1.37%
2013-07-08 0 0.730 0.720 0.740 0.730 0.760 2,598,000 1,909,140 0.7348 2.877 2.837 2.916 2.877 2.995 659,253 2.8959 -2.67%
2013-07-05 0 0.750 0.740 0.760 0.740 0.780 4,614,000 3,494,960 0.7575 2.956 2.916 2.995 2.916 3.074 1,170,822 2.9850 2.74%
2013-07-04 0 0.730 0.720 0.730 0.720 0.740 1,356,000 996,780 0.7351 2.877 2.837 2.877 2.837 2.916 344,091 2.8969 -1.35%
2013-07-03 0 0.740 0.730 0.740 0.720 0.750 2,428,000 1,781,960 0.7339 2.916 2.877 2.916 2.837 2.956 616,115 2.8923 -1.33%
2013-07-02 0 0.750 0.740 0.750 0.740 0.790 8,814,000 6,615,940 0.7506 2.956 2.916 2.956 2.916 3.113 2,236,589 2.9580 -5.06%
2013-06-28 0 0.790 0.790 0.800 0.760 0.820 5,514,000 4,329,760 0.7852 3.113 3.113 3.153 2.995 3.231 1,399,200 3.0945 -1.25%
2013-06-27 0 0.800 0.800 0.820 0.740 0.830 8,804,000 6,911,500 0.7850 3.153 3.153 3.231 2.916 3.271 2,234,052 3.0937 5.26%
2013-06-26 0 0.760 0.750 0.760 0.720 0.790 15,294,000 11,631,760 0.7605 2.995 2.956 2.995 2.837 3.113 3,880,916 2.9972 -3.80%
2013-06-25 0 0.790 0.790 0.800 0.760 0.820 4,070,000 3,195,460 0.7851 3.113 3.113 3.153 2.995 3.231 1,032,779 3.0940 1.28%
2013-06-24 0 0.780 0.780 0.790 0.740 0.840 6,486,000 5,083,540 0.7838 3.074 3.074 3.113 2.916 3.310 1,645,849 3.0887 -4.88%
2013-06-21 0 0.820 0.820 0.830 0.720 0.830 16,224,000 12,951,880 0.7983 3.231 3.231 3.271 2.837 3.271 4,116,907 3.1460 12.33%
2013-06-20 0 0.730 0.730 0.740 0.690 0.780 28,150,000 20,791,600 0.7386 2.877 2.877 2.916 2.719 3.074 7,143,180 2.9107 -17.05%
2013-06-19 0 0.880 0.880 0.890 0.850 0.930 17,568,000 15,640,920 0.8903 3.468 3.468 3.507 3.350 3.665 4,457,953 3.5085 3.53%
2013-06-18 0 0.850 0.850 0.860 0.840 0.910 13,341,100 11,623,146 0.8712 3.350 3.350 3.389 3.310 3.586 3,385,360 3.4334 -3.41%
2013-06-17 0 0.880 0.870 0.880 0.850 0.990 18,374,324 16,818,828 0.9153 3.468 3.429 3.468 3.350 3.901 4,662,561 3.6072 -1.12%
2013-06-14 0 0.890 0.890 0.900 0.750 0.990 94,321,352 85,720,482 0.9088 3.507 3.507 3.547 2.956 3.901 23,934,435 3.5815 32.84%
2013-06-13 0 0.670 0.660 0.670 0.560 0.670 3,544,000 2,211,140 0.6239 2.640 2.601 2.640 2.207 2.640 899,305 2.4587 15.52%
2013-06-11 0 0.580 0.580 0.590 0.580 0.600 998,000 586,020 0.5872 2.286 2.286 2.325 2.286 2.364 253,247 2.3140 -3.33%
2013-06-10 0 0.600 0.600 0.610 0.600 0.610 192,000 116,400 0.6063 2.364 2.364 2.404 2.364 2.404 48,721 2.3891 -1.64%
2013-06-07 0 0.610 0.600 0.610 0.590 0.610 468,000 282,780 0.6042 2.404 2.364 2.404 2.325 2.404 118,757 2.3812 3.39%
2013-06-06 0 0.590 0.590 0.600 0.590 0.610 1,840,000 1,103,520 0.5997 2.325 2.325 2.364 2.325 2.404 466,908 2.3635 -3.28%
2013-06-05 0 0.610 0.610 0.630 0.610 0.630 932,000 575,840 0.6179 2.404 2.404 2.483 2.404 2.483 236,499 2.4349 -1.61%
2013-06-04 0 0.620 0.620 0.630 0.610 0.620 654,000 405,460 0.6200 2.443 2.443 2.483 2.404 2.443 165,955 2.4432 -1.59%
2013-06-03 0 0.630 0.620 0.630 0.620 0.640 638,000 396,800 0.6219 2.483 2.443 2.483 2.443 2.522 161,895 2.4510 1.61%
2013-05-31 0 0.620 0.620 0.630 0.620 0.640 762,000 479,780 0.6296 2.443 2.443 2.483 2.443 2.522 193,361 2.4813 -3.12%
2013-05-30 0 0.640 0.630 0.640 0.630 0.640 482,000 303,840 0.6304 2.522 2.483 2.522 2.483 2.522 122,310 2.4842 0.00%
2013-05-29 0 0.640 0.630 0.640 0.630 0.650 1,894,000 1,196,780 0.6319 2.522 2.483 2.522 2.483 2.562 480,610 2.4901 -1.54%
2013-05-28 0 0.650 0.640 0.650 0.640 0.650 684,000 443,540 0.6485 2.562 2.522 2.562 2.522 2.562 173,568 2.5554 1.56%
2013-05-27 0 0.640 0.630 0.640 0.620 0.640 316,000 198,640 0.6286 2.522 2.483 2.522 2.443 2.522 80,186 2.4772 3.23%
2013-05-24 0 0.620 0.620 0.630 0.610 0.620 1,084,000 667,220 0.6155 2.443 2.443 2.483 2.404 2.443 275,070 2.4256 1.64%
2013-05-23 0 0.610 0.610 0.620 0.610 0.630 830,000 512,420 0.6174 2.404 2.404 2.443 2.404 2.483 210,616 2.4330 -1.61%
2013-05-22 0 0.620 0.610 0.620 0.610 0.630 1,820,000 1,129,120 0.6204 2.443 2.404 2.443 2.404 2.483 461,833 2.4449 0.00%
2013-05-21 0 0.620 0.610 0.620 0.590 0.620 716,000 435,220 0.6078 2.443 2.404 2.443 2.325 2.443 181,688 2.3954 1.64%
2013-05-20 0 0.610 0.600 0.610 0.590 0.630 2,642,000 1,594,560 0.6035 2.404 2.364 2.404 2.325 2.483 670,418 2.3785 -4.69%
2013-05-16 0 0.640 0.630 0.640 0.620 0.650 1,646,000 1,039,880 0.6318 2.522 2.483 2.522 2.443 2.562 417,679 2.4897 -1.54%
2013-05-15 0 0.650 0.630 0.650 0.630 0.650 660,000 418,120 0.6335 2.562 2.483 2.562 2.483 2.562 167,478 2.4966 1.56%
2013-05-14 0 0.640 0.630 0.640 0.630 0.650 663,466 424,188 0.6394 2.522 2.483 2.522 2.483 2.562 168,357 2.5196 0.00%
2013-05-13 0 0.640 0.630 0.640 0.630 0.660 2,592,000 1,658,520 0.6399 2.522 2.483 2.522 2.483 2.601 657,731 2.5216 -3.03%
2013-05-10 0 0.660 0.660 0.670 0.650 0.670 2,700,000 1,781,080 0.6597 2.601 2.601 2.640 2.562 2.640 685,136 2.5996 -1.49%
2013-05-09 0 0.670 0.650 0.670 0.660 0.670 700,000 463,820 0.6626 2.640 2.562 2.640 2.601 2.640 177,628 2.6112 0.00%
2013-05-08 0 0.670 0.660 0.670 0.660 0.670 738,000 488,300 0.6617 2.640 2.601 2.640 2.601 2.640 187,271 2.6075 0.00%
2013-05-07 0 0.670 0.660 0.670 0.660 0.680 1,306,000 869,680 0.6659 2.640 2.601 2.640 2.601 2.680 331,403 2.6242 -1.47%
2013-05-06 0 0.680 0.670 0.680 0.670 0.680 902,385 611,786 0.6780 2.680 2.640 2.680 2.640 2.680 228,984 2.6717 0.00%
2013-05-03 0 0.680 0.670 0.680 0.680 0.690 1,321,080 898,322 0.6800 2.680 2.640 2.680 2.680 2.719 335,230 2.6797 -1.45%
2013-05-02 0 0.690 0.680 0.690 0.680 0.690 782,000 532,780 0.6813 2.719 2.680 2.719 2.680 2.719 198,436 2.6849 0.00%
2013-04-30 0 0.690 0.680 0.690 0.670 0.690 2,056,000 1,397,960 0.6799 2.719 2.680 2.719 2.640 2.719 521,719 2.6795 2.99%
2013-04-29 0 0.670 0.660 0.670 0.650 0.670 2,130,000 1,413,920 0.6638 2.640 2.601 2.640 2.562 2.640 540,496 2.6160 -1.47%
2013-04-26 0 0.680 0.670 0.680 0.670 0.680 442,000 299,020 0.6765 2.680 2.640 2.680 2.640 2.680 112,159 2.6660 1.49%
2013-04-25 0 0.670 0.670 0.680 0.670 0.680 1,650,000 1,121,840 0.6799 2.640 2.640 2.680 2.640 2.680 418,694 2.6794 -2.90%
2013-04-24 0 0.690 0.670 0.690 0.680 0.690 2,092,000 1,422,680 0.6801 2.719 2.640 2.719 2.680 2.719 530,854 2.6800 2.99%
2013-04-23 0 0.670 0.680 0.690 0.670 0.690 3,536,000 2,389,920 0.6759 2.640 2.680 2.719 2.640 2.719 897,275 2.6635 -4.29%
2013-04-22 0 0.700 0.680 0.700 0.670 0.700 4,144,000 2,813,180 0.6789 2.759 2.680 2.759 2.640 2.759 1,051,557 2.6753 2.94%
2013-04-19 0 0.680 0.680 0.690 0.670 0.690 1,568,000 1,064,680 0.6790 2.680 2.680 2.719 2.640 2.719 397,887 2.6758 0.00%
2013-04-18 0 0.680 0.680 0.690 0.680 0.710 3,004,000 2,082,140 0.6931 2.680 2.680 2.719 2.680 2.798 762,277 2.7315 -1.45%
2013-04-17 0 0.690 0.680 0.690 0.680 0.690 2,306,000 1,588,140 0.6887 2.719 2.680 2.719 2.680 2.719 585,157 2.7140 1.47%
2013-04-16 0 0.680 0.670 0.680 0.650 0.690 3,172,000 2,121,440 0.6688 2.680 2.640 2.680 2.562 2.719 804,908 2.6356 1.49%
2013-04-15 0 0.670 0.670 0.680 0.670 0.690 2,272,000 1,538,400 0.6771 2.640 2.640 2.680 2.640 2.719 576,529 2.6684 -1.47%
2013-04-12 0 0.680 0.670 0.680 0.660 0.680 4,130,000 2,766,880 0.6699 2.680 2.640 2.680 2.601 2.680 1,048,005 2.6401 0.00%
2013-04-11 0 0.680 0.670 0.680 0.660 0.700 6,718,000 4,553,900 0.6779 2.680 2.640 2.680 2.601 2.759 1,704,720 2.6713 4.62%
2013-04-10 0 0.650 0.640 0.650 0.630 0.650 3,612,000 2,336,660 0.6469 2.562 2.522 2.562 2.483 2.562 916,560 2.5494 1.56%
2013-04-09 0 0.640 0.630 0.640 0.640 0.650 5,016,000 3,223,500 0.6426 2.522 2.483 2.522 2.522 2.562 1,272,831 2.5325 -1.54%
2013-04-08 0 0.650 0.640 0.650 0.630 0.650 678,000 432,340 0.6377 2.562 2.522 2.562 2.483 2.562 172,045 2.5129 3.17%
2013-04-05 0 0.630 0.630 0.650 0.630 0.670 2,048,000 1,317,920 0.6435 2.483 2.483 2.562 2.483 2.640 519,689 2.5360 -4.55%
2013-04-03 0 0.660 0.650 0.660 0.650 0.680 2,882,000 1,913,060 0.6638 2.601 2.562 2.601 2.562 2.680 731,319 2.6159 0.00%
2013-04-02 0 0.660 0.660 0.670 0.640 0.660 3,924,000 2,561,280 0.6527 2.601 2.601 2.640 2.522 2.601 995,731 2.5723 1.54%
2013-03-28 0 0.650 0.640 0.650 0.630 0.650 2,758,000 1,772,160 0.6426 2.562 2.522 2.562 2.483 2.562 699,854 2.5322 0.00%
2013-03-27 0 0.650 0.640 0.650 0.640 0.650 1,766,000 1,139,880 0.6455 2.562 2.522 2.562 2.522 2.562 448,130 2.5436 1.56%
2013-03-26 0 0.640 0.640 0.650 0.640 0.660 1,692,000 1,094,960 0.6471 2.522 2.522 2.562 2.522 2.601 429,352 2.5503 -3.03%
2013-03-25 0 0.660 0.650 0.660 0.640 0.660 1,304,000 847,320 0.6498 2.601 2.562 2.601 2.522 2.601 330,895 2.5607 1.54%
2013-03-22 0 0.650 0.640 0.650 0.640 0.660 2,382,000 1,545,940 0.6490 2.562 2.522 2.562 2.522 2.601 604,442 2.5576 0.00%
2013-03-21 0 0.650 0.650 0.660 0.630 0.660 3,720,000 2,397,140 0.6444 2.562 2.562 2.601 2.483 2.601 943,965 2.5394 0.00%
2013-03-20 0 0.650 0.640 0.650 0.630 0.680 9,970,000 6,501,780 0.6521 2.562 2.522 2.562 2.483 2.680 2,529,929 2.5699 -7.14%
2013-03-19 0 0.700 0.690 0.700 0.670 0.720 9,917,055 6,865,236 0.6923 2.759 2.719 2.759 2.640 2.837 2,516,494 2.7281 4.48%
2013-03-18 0 0.670 0.670 0.680 0.660 0.670 2,514,000 1,676,080 0.6667 2.640 2.640 2.680 2.601 2.640 637,938 2.6273 0.00%
2013-03-15 0 0.670 0.660 0.680 0.650 0.680 3,754,000 2,499,740 0.6659 2.640 2.601 2.680 2.562 2.680 952,593 2.6241 1.52%
2013-03-14 0 0.660 0.660 0.670 0.630 0.680 8,291,860 5,510,133 0.6645 2.601 2.601 2.640 2.483 2.680 2,104,094 2.6188 4.76%
2013-03-13 0 0.630 0.630 0.640 0.630 0.660 2,556,000 1,642,760 0.6427 2.483 2.483 2.522 2.483 2.601 648,596 2.5328 0.00%
2013-03-12 0 0.630 0.620 0.630 0.620 0.640 2,182,000 1,373,420 0.6294 2.483 2.443 2.483 2.443 2.522 553,692 2.4805 0.00%
2013-03-11 0 0.630 0.630 0.640 0.630 0.640 1,750,000 1,112,360 0.6356 2.483 2.483 2.522 2.483 2.522 444,070 2.5049 0.00%
2013-03-08 0 0.630 0.630 0.640 0.630 0.680 8,080,000 5,334,960 0.6603 2.483 2.483 2.522 2.483 2.680 2,050,334 2.6020 -3.08%
2013-03-07 0 0.650 0.640 0.650 0.610 0.650 5,122,000 3,230,880 0.6308 2.562 2.522 2.562 2.404 2.562 1,299,729 2.4858 6.56%
2013-03-06 0 0.610 0.600 0.620 0.610 0.620 1,254,000 765,260 0.6103 2.404 2.364 2.443 2.404 2.443 318,208 2.4049 3.39%
2013-03-05 0 0.590 0.600 0.610 0.590 0.640 3,764,000 2,316,080 0.6153 2.325 2.364 2.404 2.325 2.522 955,131 2.4249 -6.35%
2013-03-04 0 0.630 0.630 0.640 0.580 0.640 4,306,000 2,644,900 0.6142 2.483 2.483 2.522 2.286 2.522 1,092,665 2.4206 6.78%
2013-03-01 0 0.590 0.590 0.600 0.590 0.620 3,366,000 2,022,720 0.6009 2.325 2.325 2.364 2.325 2.443 854,136 2.3681 0.00%
2013-02-28 0 0.590 0.580 0.590 0.590 0.600 2,826,770 1,673,938 0.5922 2.325 2.286 2.325 2.325 2.364 717,305 2.3337 0.00%
2013-02-27 0 0.590 0.590 0.600 0.580 0.600 2,466,000 1,450,580 0.5882 2.325 2.325 2.364 2.286 2.364 625,758 2.3181 -1.67%
2013-02-26 0 0.600 0.590 0.600 0.580 0.600 4,044,000 2,382,040 0.5890 2.364 2.325 2.364 2.286 2.364 1,026,182 2.3213 1.69%
2013-02-25 0 0.590 0.590 0.600 0.590 0.620 4,912,000 2,961,440 0.6029 2.325 2.325 2.364 2.325 2.443 1,246,440 2.3759 -1.67%
2013-02-22 0 0.600 0.600 0.610 0.590 0.610 1,815,390 1,099,420 0.6056 2.364 2.364 2.404 2.325 2.404 460,663 2.3866 -1.64%
2013-02-21 0 0.610 0.600 0.610 0.580 0.610 4,668,000 2,790,560 0.5978 2.404 2.364 2.404 2.286 2.404 1,184,524 2.3558 -1.61%
2013-02-20 0 0.620 0.610 0.620 0.600 0.650 5,042,709 3,133,259 0.6213 2.443 2.404 2.443 2.364 2.562 1,279,608 2.4486 5.08%
2013-02-19 0 0.590 0.580 0.600 0.580 0.610 3,700,485 2,206,536 0.5963 2.325 2.286 2.364 2.286 2.404 939,013 2.3498 -3.28%
2013-02-18 0 0.610 0.610 0.620 0.610 0.630 3,796,000 2,327,840 0.6132 2.404 2.404 2.443 2.404 2.483 963,251 2.4166 0.00%
2013-02-15 0 0.610 0.610 0.620 0.600 0.620 2,244,000 1,360,080 0.6061 2.404 2.404 2.443 2.364 2.443 569,424 2.3885 -1.61%
2013-02-14 0 0.620 0.600 0.620 0.600 0.640 4,622,000 2,856,580 0.6180 2.443 2.364 2.443 2.364 2.522 1,172,852 2.4356 1.64%
2013-02-08 0 0.610 0.600 0.610 0.580 0.610 8,196,000 4,893,320 0.5970 2.404 2.364 2.404 2.286 2.404 2,079,769 2.3528 -1.61%
2013-02-07 0 0.620 0.610 0.620 0.610 0.700 22,640,000 14,744,680 0.6513 2.443 2.404 2.443 2.404 2.759 5,744,994 2.5665 -3.12%
2013-02-06 0 0.640 0.630 0.640 0.550 0.650 26,172,000 15,625,840 0.5970 2.522 2.483 2.522 2.167 2.562 6,641,254 2.3528 16.36%
2013-02-05 0 0.550 0.540 0.550 0.510 0.570 8,944,000 4,882,320 0.5459 2.167 2.128 2.167 2.010 2.246 2,269,577 2.1512 3.77%
2013-02-04 0 0.530 0.530 0.540 0.500 0.540 7,536,000 3,915,680 0.5196 2.089 2.089 2.128 1.970 2.128 1,912,291 2.0476 6.00%
2013-02-01 0 0.500 0.500 0.510 0.465 0.500 5,372,000 2,579,660 0.4802 1.970 1.970 2.010 1.832 1.970 1,363,167 1.8924 5.26%
2013-01-31 0 0.475 0.475 0.480 0.475 0.490 2,010,000 966,400 0.4808 1.872 1.872 1.892 1.872 1.931 510,046 1.8947 -2.06%
2013-01-30 0 0.485 0.485 0.490 0.485 0.495 2,266,000 1,108,430 0.4892 1.911 1.911 1.931 1.911 1.951 575,007 1.9277 0.00%
2013-01-29 0 0.485 0.480 0.485 0.480 0.500 6,844,000 3,338,930 0.4879 1.911 1.892 1.911 1.892 1.970 1,736,693 1.9226 -2.02%
2013-01-28 0 0.495 0.495 0.500 0.490 0.520 8,064,000 4,035,610 0.5004 1.951 1.951 1.970 1.931 2.049 2,046,274 1.9722 -6.60%
2013-01-25 0 0.530 0.510 0.530 0.490 0.580 32,484,000 16,977,040 0.5226 2.089 2.010 2.089 1.931 2.286 8,242,950 2.0596 12.77%
2013-01-24 1 - - - - - 0 0 - 1.852 - - - - 0 - 0.00%
2013-01-23 0 0.470 0.460 0.470 0.405 0.475 11,578,000 5,131,460 0.4432 1.852 1.813 1.852 1.596 1.872 2,937,966 1.7466 16.05%
2013-01-22 0 0.405 0.405 0.410 0.405 0.410 1,276,000 518,100 0.4060 1.596 1.596 1.616 1.596 1.616 323,790 1.6001 -1.22%
2013-01-21 0 0.410 0.405 0.410 0.405 0.410 2,470,000 1,003,360 0.4062 1.616 1.596 1.616 1.596 1.616 626,773 1.6008 1.23%
2013-01-18 0 0.405 0.405 0.410 0.400 0.410 4,690,000 1,893,080 0.4036 1.596 1.596 1.616 1.576 1.616 1,190,107 1.5907 1.25%
2013-01-17 0 0.400 0.400 0.405 0.400 0.405 1,736,000 698,500 0.4024 1.576 1.576 1.596 1.576 1.596 440,517 1.5856 0.00%
2013-01-16 0 0.400 0.400 0.410 0.400 0.410 1,756,000 708,050 0.4032 1.576 1.576 1.616 1.576 1.616 445,592 1.5890 -1.23%
2013-01-15 0 0.405 0.405 0.410 0.405 0.410 1,430,000 579,650 0.4053 1.596 1.596 1.616 1.596 1.616 362,868 1.5974 0.00%
2013-01-14 0 0.405 0.405 0.410 0.405 0.410 538,770 218,946 0.4064 1.596 1.596 1.616 1.596 1.616 136,715 1.6015 0.00%
2013-01-11 0 0.405 0.400 0.405 0.400 0.410 2,894,000 1,176,670 0.4066 1.596 1.576 1.596 1.576 1.616 734,365 1.6023 0.00%
2013-01-10 0 0.405 0.405 0.410 0.400 0.410 3,580,000 1,449,720 0.4049 1.596 1.596 1.616 1.576 1.616 908,440 1.5958 1.25%
2013-01-09 0 0.400 0.395 0.405 0.395 0.405 1,324,000 529,560 0.4000 1.576 1.557 1.596 1.557 1.596 335,971 1.5762 1.27%
2013-01-08 0 0.395 0.395 0.400 0.395 0.405 2,196,000 878,520 0.4001 1.557 1.557 1.576 1.557 1.596 557,244 1.5765 -2.47%
2013-01-07 0 0.405 0.400 0.405 0.400 0.405 2,526,000 1,012,880 0.4010 1.596 1.576 1.596 1.576 1.596 640,983 1.5802 1.25%
2013-01-04 0 0.400 0.400 0.405 0.400 0.410 3,824,000 1,549,050 0.4051 1.576 1.576 1.596 1.576 1.616 970,356 1.5964 -2.44%
2013-01-03 0 0.410 0.405 0.410 0.405 0.410 1,506,000 610,330 0.4053 1.616 1.596 1.616 1.596 1.616 382,154 1.5971 1.23%
2013-01-02 0 0.405 0.405 0.410 0.405 0.410 2,478,000 1,007,420 0.4065 1.596 1.596 1.616 1.596 1.616 628,803 1.6021 0.00%
2012-12-31 0 0.405 0.405 0.410 0.400 0.410 1,172,310 474,559 0.4048 1.596 1.596 1.616 1.576 1.616 297,479 1.5953 -1.22%
2012-12-28 0 0.410 0.405 0.410 0.400 0.410 1,836,000 750,640 0.4088 1.616 1.596 1.616 1.576 1.616 465,893 1.6112 1.23%
2012-12-27 0 0.405 0.405 0.410 0.400 0.410 1,842,000 744,570 0.4042 1.596 1.596 1.616 1.576 1.616 467,415 1.5930 1.25%
2012-12-24 0 0.400 0.400 0.405 0.395 0.405 1,760,000 702,840 0.3993 1.576 1.576 1.596 1.557 1.596 446,607 1.5737 0.00%
2012-12-21 0 0.400 0.395 0.400 0.395 0.400 3,782,000 1,500,080 0.3966 1.576 1.557 1.576 1.557 1.576 959,698 1.5631 0.00%
2012-12-20 0 0.400 0.395 0.400 0.390 0.400 1,380,000 544,920 0.3949 1.576 1.557 1.576 1.537 1.576 350,181 1.5561 0.00%
2012-12-19 0 0.400 0.395 0.400 0.390 0.400 2,293,540 906,675 0.3953 1.576 1.557 1.576 1.537 1.576 581,995 1.5579 1.27%
2012-12-18 0 0.395 0.395 0.400 0.390 0.415 2,674,000 1,074,650 0.4019 1.557 1.557 1.576 1.537 1.635 678,539 1.5838 0.00%
2012-12-17 0 0.395 0.395 0.400 0.365 0.410 3,700,000 1,431,980 0.3870 1.557 1.557 1.576 1.438 1.616 938,890 1.5252 5.33%
2012-12-14 0 0.375 0.370 0.375 0.365 0.375 2,012,000 739,020 0.3673 1.478 1.458 1.478 1.438 1.478 510,553 1.4475 1.35%
2012-12-13 0 0.370 0.365 0.370 0.360 0.380 11,084,000 4,058,310 0.3661 1.458 1.438 1.458 1.419 1.498 2,812,611 1.4429 -1.33%
2012-12-12 0 0.375 0.375 0.380 0.370 0.395 12,124,000 4,607,290 0.3800 1.478 1.478 1.498 1.458 1.557 3,076,515 1.4976 -6.25%
2012-12-11 0 0.560 0.560 0.570 0.540 0.570 17,226,000 9,623,720 0.5587 1.576 1.576 1.604 1.520 1.604 6,119,637 1.5726 -1.75%
2012-12-10 0 0.570 0.560 0.570 0.560 0.580 13,202,000 7,494,040 0.5676 1.604 1.576 1.604 1.576 1.633 4,690,087 1.5978 1.79%
2012-12-07 0 0.560 0.560 0.570 0.550 0.580 10,258,000 5,781,460 0.5636 1.576 1.576 1.604 1.548 1.633 3,644,214 1.5865 -1.75%
2012-12-06 0 0.570 0.560 0.570 0.540 0.590 28,314,232 16,082,785 0.5680 1.604 1.576 1.604 1.520 1.661 10,058,796 1.5989 5.56%
2012-12-05 0 0.540 0.540 0.550 0.520 0.550 9,102,930 4,922,926 0.5408 1.520 1.520 1.548 1.464 1.548 3,233,869 1.5223 1.89%
2012-12-04 0 0.530 0.530 0.540 0.510 0.550 9,299,850 4,874,925 0.5242 1.492 1.492 1.520 1.436 1.548 3,303,826 1.4755 -1.85%
2012-12-03 0 0.540 0.530 0.540 0.520 0.570 10,662,000 5,752,760 0.5396 1.520 1.492 1.520 1.464 1.604 3,787,738 1.5188 -1.82%
2012-11-30 0 0.550 0.540 0.550 0.490 0.550 42,705,166 22,038,521 0.5161 1.548 1.520 1.548 1.379 1.548 15,171,259 1.4526 30.95%
2012-11-29 0 0.420 0.415 0.420 0.415 0.430 5,006,000 2,119,580 0.4234 1.182 1.168 1.182 1.168 1.210 1,778,411 1.1918 1.20%
2012-11-28 0 0.415 0.405 0.415 0.405 0.415 80,000 32,900 0.4113 1.168 1.140 1.168 1.140 1.168 28,420 1.1576 0.00%
2012-11-27 0 0.415 0.410 0.415 0.405 0.415 1,590,000 652,980 0.4107 1.168 1.154 1.168 1.140 1.168 564,857 1.1560 0.00%
2012-11-26 0 0.415 0.405 0.410 0.410 0.415 436,000 178,780 0.4100 1.168 1.140 1.154 1.154 1.168 154,892 1.1542 1.22%
2012-11-23 0 0.410 0.405 0.410 0.405 0.415 1,116,000 458,290 0.4107 1.154 1.140 1.154 1.140 1.168 396,465 1.1559 1.23%
2012-11-22 0 0.405 0.400 0.410 0.405 0.410 270,000 109,650 0.4061 1.140 1.126 1.154 1.140 1.154 95,919 1.1432 0.00%
2012-11-21 0 0.405 0.400 0.405 0.400 0.405 310,000 125,330 0.4043 1.140 1.126 1.140 1.126 1.140 110,129 1.1380 -1.22%
2012-11-20 0 0.410 0.400 0.410 0.405 0.415 538,000 219,690 0.4083 1.154 1.126 1.154 1.140 1.168 191,128 1.1494 2.50%
2012-11-19 0 0.400 0.400 0.405 0.400 0.405 2,100,756 840,387 0.4000 1.126 1.126 1.140 1.126 1.140 746,306 1.1261 0.00%
2012-11-16 0 0.400 0.400 0.405 0.395 0.405 1,010,000 405,100 0.4011 1.126 1.126 1.140 1.112 1.140 358,808 1.1290 0.00%
2012-11-15 0 0.400 0.400 0.405 0.400 0.405 510,000 204,420 0.4008 1.126 1.126 1.140 1.126 1.140 181,180 1.1283 0.00%
2012-11-14 0 0.400 0.400 0.405 0.400 0.410 1,812,000 732,740 0.4044 1.126 1.126 1.140 1.126 1.154 643,724 1.1383 -2.44%
2012-11-13 0 0.410 0.405 0.410 0.400 0.415 1,532,000 622,940 0.4066 1.154 1.140 1.154 1.126 1.168 544,252 1.1446 1.23%
2012-11-12 0 0.405 0.405 0.410 0.400 0.415 2,132,000 870,420 0.4083 1.140 1.140 1.154 1.126 1.168 757,405 1.1492 2.53%
2012-11-09 0 0.395 0.395 0.410 0.395 0.410 1,206,000 484,780 0.4020 1.112 1.112 1.154 1.112 1.154 428,439 1.1315 -2.47%
2012-11-08 0 0.405 0.400 0.410 0.400 0.415 1,094,000 445,260 0.4070 1.140 1.126 1.154 1.126 1.168 388,650 1.1457 1.25%
2012-11-07 0 0.400 0.400 0.405 0.395 0.405 1,836,000 734,640 0.4001 1.126 1.126 1.140 1.112 1.140 652,250 1.1263 2.56%
2012-11-06 0 0.390 0.385 0.405 0.390 0.405 3,452,000 1,372,220 0.3975 1.098 1.084 1.140 1.098 1.140 1,226,343 1.1190 0.00%
2012-11-05 0 0.390 0.385 0.395 0.370 0.395 2,323,564 900,957 0.3877 1.098 1.084 1.112 1.042 1.112 825,460 1.0915 4.00%
2012-11-02 0 0.375 0.375 0.380 0.375 0.375 232,000 87,000 0.3750 1.056 1.056 1.070 1.056 1.056 82,419 1.0556 -1.32%
2012-11-01 0 0.380 0.380 0.385 0.375 0.380 440,000 165,600 0.3764 1.070 1.070 1.084 1.056 1.070 156,313 1.0594 1.33%
2012-10-31 0 0.375 0.375 0.380 0.370 0.400 1,524,000 575,470 0.3776 1.056 1.056 1.070 1.042 1.126 541,410 1.0629 2.74%
2012-10-30 0 0.365 0.360 0.370 0.365 0.365 128,000 46,920 0.3666 1.027 1.013 1.042 1.027 1.027 45,473 1.0318 -1.35%
2012-10-29 0 0.370 0.365 0.370 0.360 0.370 34,000 12,260 0.3606 1.042 1.027 1.042 1.013 1.042 12,079 1.0150 1.37%
2012-10-26 0 0.365 0.360 0.370 0.360 0.365 360,000 130,350 0.3621 1.027 1.013 1.042 1.013 1.027 127,892 1.0192 1.39%
2012-10-25 0 0.360 0.360 0.370 0.360 0.375 1,050,000 383,060 0.3648 1.013 1.013 1.042 1.013 1.056 373,019 1.0269 -2.70%
2012-10-24 0 0.370 0.370 0.375 0.370 0.375 444,000 164,490 0.3705 1.042 1.042 1.056 1.042 1.056 157,734 1.0428 -1.33%
2012-10-22 0 0.375 0.370 0.380 0.370 0.375 570,000 212,150 0.3722 1.056 1.042 1.070 1.042 1.056 202,496 1.0477 1.35%
2012-10-19 0 0.370 0.370 0.375 0.365 0.375 258,000 95,760 0.3712 1.042 1.042 1.056 1.027 1.056 91,656 1.0448 0.00%
2012-10-18 0 0.370 0.370 0.375 0.365 0.380 448,000 166,050 0.3706 1.042 1.042 1.056 1.027 1.070 159,155 1.0433 -1.33%
2012-10-17 0 0.375 0.365 0.380 0.365 0.380 482,000 178,630 0.3706 1.056 1.027 1.070 1.027 1.070 171,233 1.0432 1.35%
2012-10-16 0 0.370 0.365 0.370 0.370 0.380 11,482,000 4,053,290 0.3530 1.042 1.027 1.042 1.042 1.070 4,079,047 0.9937 2.78%
2012-10-15 0 0.360 0.355 0.360 0.350 0.370 2,341,080 840,968 0.3592 1.013 0.999 1.013 0.985 1.042 831,682 1.0112 -2.70%
2012-10-12 0 0.370 0.365 0.375 0.365 0.370 3,750,000 1,381,690 0.3685 1.042 1.027 1.056 1.027 1.042 1,332,209 1.0371 0.00%
2012-10-11 0 0.370 0.365 0.370 0.370 0.375 1,150,000 428,100 0.3723 1.042 1.027 1.042 1.042 1.056 408,544 1.0479 0.00%
2012-10-10 0 0.370 0.365 0.380 0.370 0.385 1,566,000 584,830 0.3735 1.042 1.027 1.070 1.042 1.084 556,331 1.0512 -2.63%
2012-10-09 0 0.380 0.375 0.380 0.375 0.400 746,000 287,720 0.3857 1.070 1.056 1.070 1.056 1.126 265,021 1.0857 1.33%
2012-10-08 0 0.375 0.375 0.380 0.375 0.390 978,000 373,670 0.3821 1.056 1.056 1.070 1.056 1.098 347,440 1.0755 0.00%
2012-10-05 0 0.375 0.375 0.385 0.375 0.385 1,052,000 399,120 0.3794 1.056 1.056 1.084 1.056 1.084 373,729 1.0679 -1.32%
2012-10-04 0 0.380 0.380 0.385 0.380 0.390 1,822,000 699,880 0.3841 1.070 1.070 1.084 1.070 1.098 647,276 1.0813 -1.30%
2012-10-03 0 0.385 0.380 0.390 0.380 0.410 80,264,180 29,835,296 0.3717 1.084 1.070 1.098 1.070 1.154 28,514,317 1.0463 1.32%
2012-09-28 0 0.380 0.370 0.380 0.370 0.385 1,632,000 607,690 0.3724 1.070 1.042 1.070 1.042 1.084 579,778 1.0481 0.00%
2012-09-27 0 0.380 0.380 0.385 0.380 0.400 4,016,000 1,555,730 0.3874 1.070 1.070 1.084 1.070 1.126 1,426,707 1.0904 -6.17%
2012-09-26 0 0.405 0.405 0.410 0.330 0.425 29,140,500 11,421,690 0.3920 1.140 1.140 1.154 0.929 1.196 10,352,332 1.1033 20.90%
2012-09-25 0 0.335 0.330 0.335 0.320 0.335 1,458,000 481,680 0.3304 0.943 0.929 0.943 0.901 0.943 517,963 0.9300 3.08%
2012-09-24 0 0.325 0.325 0.330 0.325 0.330 616,000 201,000 0.3263 0.915 0.915 0.929 0.915 0.929 218,838 0.9185 0.00%
2012-09-21 0 0.325 0.325 0.330 0.325 0.335 830,000 271,610 0.3272 0.915 0.915 0.929 0.915 0.943 294,862 0.9211 0.00%
2012-09-20 0 0.325 0.325 0.330 0.325 0.350 1,611,583 534,420 0.3316 0.915 0.915 0.929 0.915 0.985 572,524 0.9334 1.56%
2012-09-19 0 0.320 0.315 0.320 0.315 0.325 192,703 61,630 0.3198 0.901 0.887 0.901 0.887 0.915 68,459 0.9002 0.00%
2012-09-18 0 0.320 0.315 0.320 0.310 0.330 546,000 173,920 0.3185 0.901 0.887 0.901 0.873 0.929 193,970 0.8966 0.00%
2012-09-17 0 0.320 0.320 0.325 0.315 0.325 480,000 152,250 0.3172 0.901 0.901 0.915 0.887 0.915 170,523 0.8928 0.00%
2012-09-14 0 0.320 0.320 0.325 0.310 0.330 1,209,400 389,226 0.3218 0.901 0.901 0.915 0.873 0.929 429,646 0.9059 1.59%
2012-09-13 0 0.315 0.305 0.325 0.305 0.315 1,150,770 358,071 0.3112 0.887 0.859 0.915 0.859 0.887 408,818 0.8759 3.28%
2012-09-12 0 0.305 0.305 0.310 0.300 0.310 234,000 71,490 0.3055 0.859 0.859 0.873 0.844 0.873 83,130 0.8600 1.67%
2012-09-11 0 0.300 0.300 0.310 0.300 0.310 662,000 200,520 0.3029 0.844 0.844 0.873 0.844 0.873 235,179 0.8526 -3.23%
2012-09-10 0 0.310 0.305 0.310 0.305 0.310 226,000 69,320 0.3067 0.873 0.859 0.873 0.859 0.873 80,288 0.8634 0.00%
2012-09-07 0 0.310 0.305 0.310 0.290 0.310 1,236,000 379,030 0.3067 0.873 0.859 0.873 0.816 0.873 439,096 0.8632 3.33%
2012-09-06 0 0.300 0.300 0.305 0.290 0.300 610,000 179,410 0.2941 0.844 0.844 0.859 0.816 0.844 216,706 0.8279 3.45%
2012-09-05 0 0.290 0.290 0.300 0.290 0.300 836,000 243,920 0.2918 0.816 0.816 0.844 0.816 0.844 296,994 0.8213 -3.33%
2012-09-04 0 0.300 0.295 0.300 0.295 0.310 1,670,000 506,770 0.3035 0.844 0.830 0.844 0.830 0.873 593,277 0.8542 -3.23%
2012-09-03 0 0.310 0.305 0.310 0.300 0.310 90,150 27,536 0.3054 0.873 0.859 0.873 0.844 0.873 32,026 0.8598 0.00%
2012-08-31 0 0.310 0.300 0.310 0.300 0.310 312,000 95,830 0.3071 0.873 0.844 0.873 0.844 0.873 110,840 0.8646 1.64%
2012-08-30 0 0.305 0.300 0.310 0.305 0.310 438,000 133,930 0.3058 0.859 0.844 0.873 0.859 0.873 155,602 0.8607 -1.61%
2012-08-29 0 0.310 0.310 0.315 0.305 0.315 1,324,000 411,800 0.3110 0.873 0.873 0.887 0.859 0.887 470,359 0.8755 1.64%
2012-08-28 0 0.305 0.300 0.305 0.300 0.310 964,000 293,940 0.3049 0.859 0.844 0.859 0.844 0.873 342,467 0.8583 0.00%
2012-08-27 0 0.305 0.300 0.310 0.305 0.315 1,200,000 369,320 0.3078 0.859 0.844 0.873 0.859 0.887 426,307 0.8663 -3.17%
2012-08-24 0 0.315 0.310 0.315 0.305 0.320 768,000 240,340 0.3129 0.887 0.873 0.887 0.859 0.901 272,836 0.8809 -1.56%
2012-08-23 0 0.320 0.315 0.320 0.315 0.320 640,000 201,660 0.3151 0.901 0.887 0.901 0.887 0.901 227,364 0.8869 1.59%
2012-08-22 0 0.315 0.315 0.320 0.305 0.320 1,202,000 379,450 0.3157 0.887 0.887 0.901 0.859 0.901 427,017 0.8886 -4.55%
2012-08-21 0 0.330 0.325 0.330 0.300 0.350 11,850,000 3,741,480 0.3157 0.929 0.915 0.929 0.844 0.985 4,209,781 0.8888 -5.71%
2012-08-20 0 0.570 0.570 0.580 0.570 0.590 5,456,000 3,173,540 0.5817 0.985 0.985 1.002 0.985 1.020 3,156,621 1.0054 -1.72%
2012-08-17 0 0.580 0.570 0.580 0.570 0.590 3,316,000 1,928,440 0.5816 1.002 0.985 1.002 0.985 1.020 1,918,503 1.0052 0.00%
2012-08-16 0 0.580 0.580 0.590 0.580 0.600 2,754,000 1,599,160 0.5807 1.002 1.002 1.020 1.002 1.037 1,593,353 1.0036 -1.69%
2012-08-15 0 0.590 0.580 0.590 0.570 0.590 2,368,000 1,387,560 0.5860 1.020 1.002 1.020 0.985 1.020 1,370,029 1.0128 1.72%
2012-08-14 0 0.580 0.580 0.590 0.570 0.580 2,186,130 1,264,548 0.5784 1.002 1.002 1.020 0.985 1.002 1,264,806 0.9998 0.00%
2012-08-13 0 0.580 0.570 0.580 0.550 0.590 8,108,000 4,553,100 0.5616 1.002 0.985 1.002 0.951 1.020 4,690,960 0.9706 -1.69%
2012-08-10 0 0.590 0.580 0.590 0.570 0.590 558,000 324,500 0.5815 1.020 1.002 1.020 0.985 1.020 322,836 1.0052 3.51%
2012-08-09 0 0.570 0.570 0.590 0.570 0.580 966,000 559,300 0.5790 0.985 0.985 1.020 0.985 1.002 558,888 1.0007 -1.72%
2012-08-08 0 0.580 0.570 0.580 0.570 0.590 1,669,384 959,465 0.5747 1.002 0.985 1.002 0.985 1.020 965,838 0.9934 0.00%
2012-08-07 0 0.580 0.570 0.580 0.570 0.580 1,728,000 990,500 0.5732 1.002 0.985 1.002 0.985 1.002 999,751 0.9907 0.00%
2012-08-06 0 0.580 0.570 0.580 0.570 0.590 1,536,000 882,540 0.5746 1.002 0.985 1.002 0.985 1.020 888,667 0.9931 0.00%
2012-08-03 0 0.580 0.580 0.590 0.580 0.590 2,457,300 1,425,287 0.5800 1.002 1.002 1.020 1.002 1.020 1,421,694 1.0025 -1.69%
2012-08-02 0 0.590 0.580 0.590 0.570 0.600 3,713,455 2,171,620 0.5848 1.020 1.002 1.020 0.985 1.037 2,148,455 1.0108 1.72%
2012-08-01 0 0.580 0.570 0.580 0.550 0.580 3,573,270 2,028,360 0.5676 1.002 0.985 1.002 0.951 1.002 2,067,349 0.9811 3.57%
2012-07-31 0 0.560 0.550 0.560 0.550 0.560 202,084 112,166 0.5550 0.968 0.951 0.968 0.951 0.968 116,918 0.9594 1.82%
2012-07-30 0 0.550 0.550 0.560 0.550 0.560 1,463,850 807,322 0.5515 0.951 0.951 0.968 0.951 0.968 846,924 0.9532 0.00%
2012-07-27 0 0.550 0.550 0.560 0.540 0.560 843,564 464,473 0.5506 0.951 0.951 0.968 0.933 0.968 488,052 0.9517 0.00%
2012-07-26 0 0.550 0.540 0.550 0.550 0.560 484,000 268,740 0.5552 0.951 0.933 0.951 0.951 0.968 280,023 0.9597 0.00%
2012-07-25 0 0.550 0.540 0.560 0.540 0.560 636,000 350,960 0.5518 0.951 0.933 0.968 0.933 0.968 367,964 0.9538 -1.79%
2012-07-24 0 0.560 0.540 0.560 0.540 0.560 388,000 215,160 0.5545 0.968 0.933 0.968 0.933 0.968 224,481 0.9585 3.70%
2012-07-23 0 0.540 0.530 0.540 0.530 0.550 660,000 358,200 0.5427 0.933 0.916 0.933 0.916 0.951 381,849 0.9381 0.00%
2012-07-20 0 0.540 0.540 0.550 0.540 0.560 1,134,248 618,118 0.5450 0.933 0.933 0.951 0.933 0.968 656,230 0.9419 -1.82%
2012-07-19 0 0.550 0.550 0.560 0.550 0.570 1,347,635 745,166 0.5529 0.951 0.951 0.968 0.951 0.985 779,687 0.9557 -3.51%
2012-07-18 0 0.570 0.560 0.570 0.550 0.570 460,000 257,900 0.5607 0.985 0.968 0.985 0.951 0.985 266,137 0.9690 1.79%
2012-07-17 0 0.560 0.550 0.560 0.550 0.570 1,058,248 585,271 0.5531 0.968 0.951 0.968 0.951 0.985 612,259 0.9559 1.82%
2012-07-16 0 0.550 0.540 0.550 0.540 0.550 428,248 233,893 0.5462 0.951 0.933 0.951 0.933 0.951 247,767 0.9440 1.85%
2012-07-13 0 0.540 0.540 0.560 0.530 0.560 2,446,000 1,337,400 0.5468 0.933 0.933 0.968 0.916 0.968 1,415,156 0.9451 -3.57%
2012-07-12 0 0.560 0.550 0.560 0.560 0.570 2,070,000 1,162,800 0.5617 0.968 0.951 0.968 0.968 0.985 1,197,618 0.9709 -1.75%
2012-07-11 0 0.570 0.560 0.570 0.560 0.570 714,000 406,740 0.5697 0.985 0.968 0.985 0.968 0.985 413,091 0.9846 0.00%
2012-07-10 0 0.570 0.570 0.580 0.570 0.590 984,000 561,760 0.5709 0.985 0.985 1.002 0.985 1.020 569,303 0.9868 -1.72%
2012-07-09 0 0.580 0.580 0.590 0.570 0.580 926,000 536,000 0.5788 1.002 1.002 1.020 0.985 1.002 535,746 1.0005 1.75%
2012-07-06 0 0.570 0.570 0.590 0.570 0.600 4,747,823 2,776,458 0.5848 0.985 0.985 1.020 0.985 1.037 2,746,898 1.0108 0.00%
2012-07-05 0 0.570 0.560 0.570 0.560 0.570 3,258,000 1,847,480 0.5671 0.985 0.968 0.985 0.968 0.985 1,884,947 0.9801 0.00%
2012-07-04 0 0.570 0.560 0.570 0.560 0.570 2,456,000 1,376,560 0.5605 0.985 0.968 0.985 0.968 0.985 1,420,942 0.9688 3.64%
2012-07-03 0 0.550 0.550 0.560 0.540 0.570 2,792,000 1,560,800 0.5590 0.951 0.951 0.968 0.933 0.985 1,615,338 0.9662 -1.79%
2012-06-29 0 0.560 0.550 0.560 0.520 0.560 2,676,000 1,465,220 0.5475 0.968 0.951 0.968 0.899 0.968 1,548,225 0.9464 3.70%
2012-06-28 0 0.540 0.530 0.540 0.510 0.550 2,840,000 1,501,820 0.5288 0.933 0.916 0.933 0.881 0.951 1,643,109 0.9140 -1.82%
2012-06-27 0 0.550 0.540 0.550 0.540 0.580 7,186,000 3,984,660 0.5545 0.951 0.933 0.951 0.933 1.002 4,157,528 0.9584 -5.17%
2012-06-26 0 0.580 0.570 0.580 0.530 0.600 20,831,982 11,788,750 0.5659 1.002 0.985 1.002 0.916 1.037 12,052,541 0.9781 26.09%
2012-06-25 0 0.460 0.460 0.470 0.450 0.465 364,000 168,390 0.4626 0.795 0.795 0.812 0.778 0.804 210,596 0.7996 -2.13%
2012-06-22 0 0.470 0.465 0.480 0.430 0.480 582,000 271,460 0.4664 0.812 0.804 0.830 0.743 0.830 336,722 0.8062 2.17%
2012-06-21 0 0.460 0.445 0.460 0.450 0.460 232,000 105,460 0.4546 0.795 0.769 0.795 0.778 0.795 134,226 0.7857 2.22%
2012-06-20 0 0.450 0.445 0.450 0.440 0.455 926,000 413,630 0.4467 0.778 0.769 0.778 0.761 0.786 535,746 0.7721 4.65%
2012-06-19 0 0.430 0.430 0.450 0.425 0.430 266,000 113,880 0.4281 0.743 0.743 0.778 0.735 0.743 153,897 0.7400 0.00%
2012-06-18 0 0.430 0.425 0.430 0.430 0.430 610,000 262,300 0.4300 0.743 0.735 0.743 0.743 0.743 352,921 0.7432 -2.27%
2012-06-15 0 0.440 0.425 0.440 0.440 0.440 20,000 8,800 0.4400 0.761 0.735 0.761 0.761 0.761 11,571 0.7605 2.33%
2012-06-14 0 0.430 0.420 0.435 0.430 0.430 500,000 215,000 0.4300 0.743 0.726 0.752 0.743 0.743 289,280 0.7432 -2.27%
2012-06-13 0 0.440 0.420 0.440 0.410 0.440 1,668,000 717,740 0.4303 0.761 0.726 0.761 0.709 0.761 965,037 0.7437 7.32%
2012-06-12 0 0.410 0.410 0.425 0.410 0.415 390,000 160,850 0.4124 0.709 0.709 0.735 0.709 0.717 225,638 0.7129 -1.20%
2012-06-11 0 0.415 0.410 0.415 0.415 0.420 400,000 167,750 0.4194 0.717 0.709 0.717 0.717 0.726 231,424 0.7249 2.47%
2012-06-08 0 0.405 0.400 0.405 0.405 0.405 200,000 81,000 0.4050 0.700 0.691 0.700 0.700 0.700 115,712 0.7000 -1.22%
2012-06-07 0 0.410 0.400 0.410 - - 0 0 - 0.709 0.691 0.709 - - 0 - 0.00%
2012-06-06 0 0.410 0.400 0.410 0.410 0.410 1,038,000 425,580 0.4100 0.709 0.691 0.709 0.709 0.709 600,545 0.7087 1.23%
2012-06-05 0 0.405 0.400 0.405 0.385 0.405 673,260 271,613 0.4034 0.700 0.691 0.700 0.665 0.700 389,521 0.6973 2.53%
2012-06-04 0 0.395 0.390 0.400 0.390 0.400 1,370,000 539,450 0.3938 0.683 0.674 0.691 0.674 0.691 792,626 0.6806 -3.66%
2012-06-01 0 0.410 0.410 0.415 0.405 0.415 60,000 24,500 0.4083 0.709 0.709 0.717 0.700 0.717 34,714 0.7058 -1.20%
2012-05-31 0 0.415 0.400 0.415 0.405 0.415 256,000 105,160 0.4108 0.717 0.691 0.717 0.700 0.717 148,111 0.7100 3.75%
2012-05-30 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.691 0.691 0.709 0.691 0.691 11,571 0.6914 0.00%
2012-05-29 0 0.400 0.400 0.410 0.400 0.400 602,000 240,800 0.4000 0.691 0.691 0.709 0.691 0.691 348,293 0.6914 0.00%
2012-05-28 0 0.400 0.395 0.400 0.400 0.400 118,000 47,200 0.4000 0.691 0.683 0.691 0.691 0.691 68,270 0.6914 -1.23%
2012-05-25 0 0.405 0.395 0.415 0.395 0.405 296,000 119,680 0.4043 0.700 0.683 0.717 0.683 0.700 171,254 0.6988 1.25%
2012-05-24 0 0.400 0.380 0.405 0.400 0.400 296,000 118,630 0.4008 0.691 0.657 0.700 0.691 0.691 171,254 0.6927 -1.23%
2012-05-23 0 0.405 0.390 0.410 0.400 0.405 730,887 292,819 0.4006 0.700 0.674 0.709 0.691 0.700 422,862 0.6925 1.25%
2012-05-22 0 0.400 0.390 0.400 0.390 0.400 120,000 47,800 0.3983 0.691 0.674 0.691 0.674 0.691 69,427 0.6885 2.56%
2012-05-21 0 0.390 0.390 0.400 0.380 0.380 50,000 19,000 0.3800 0.674 0.674 0.691 0.657 0.657 28,928 0.6568 0.00%
2012-05-18 0 0.390 0.390 0.400 0.385 0.390 258,000 100,200 0.3884 0.674 0.674 0.691 0.665 0.674 149,268 0.6713 -2.50%
2012-05-17 0 0.400 0.395 0.400 0.400 0.400 630,000 252,000 0.4000 0.691 0.683 0.691 0.691 0.691 364,492 0.6914 0.00%
2012-05-16 0 0.400 0.395 0.400 0.400 0.400 668,000 267,200 0.4000 0.691 0.683 0.691 0.691 0.691 386,478 0.6914 0.00%
2012-05-15 0 0.400 0.380 0.400 0.400 0.400 1,300,000 520,000 0.4000 0.691 0.657 0.691 0.691 0.691 752,127 0.6914 0.00%
2012-05-14 0 0.400 0.400 0.405 0.400 0.400 2,356,000 942,400 0.4000 0.691 0.691 0.700 0.691 0.691 1,363,086 0.6914 0.00%
2012-05-11 0 0.400 0.400 0.415 0.400 0.405 129,000 52,085 0.4038 0.691 0.691 0.717 0.691 0.700 74,634 0.6979 -4.76%
2012-05-10 0 0.420 0.420 0.425 0.385 0.420 1,686,000 662,790 0.3931 0.726 0.726 0.735 0.665 0.726 975,451 0.6795 9.09%
2012-05-09 0 0.385 0.380 0.385 - - 0 0 - 0.665 0.657 0.665 - - 0 - -2.53%
2012-05-08 0 0.395 0.390 0.395 0.390 0.395 118,000 46,270 0.3921 0.683 0.674 0.683 0.674 0.683 68,270 0.6777 0.00%
2012-05-07 0 0.395 0.375 0.395 0.375 0.395 104,000 39,630 0.3811 0.683 0.648 0.683 0.648 0.683 60,170 0.6586 -1.25%
2012-05-04 0 0.400 0.390 0.405 0.400 0.400 340,000 136,000 0.4000 0.691 0.674 0.700 0.691 0.691 196,710 0.6914 1.27%
2012-05-03 0 0.395 0.390 0.395 0.390 0.395 1,024,000 404,230 0.3948 0.683 0.674 0.683 0.674 0.683 592,445 0.6823 -1.25%
2012-05-02 0 0.400 0.400 0.405 0.390 0.405 1,244,000 498,750 0.4009 0.691 0.691 0.700 0.674 0.700 719,728 0.6930 -2.44%
2012-04-30 0 0.410 0.405 0.410 0.395 0.410 466,000 189,190 0.4060 0.709 0.700 0.709 0.683 0.709 269,609 0.7017 1.23%
2012-04-27 0 0.405 0.405 0.410 0.405 0.410 946,000 386,930 0.4090 0.700 0.700 0.709 0.700 0.709 547,317 0.7070 -1.22%
2012-04-26 0 0.410 0.405 0.415 0.405 0.420 852,000 353,560 0.4150 0.709 0.700 0.717 0.700 0.726 492,933 0.7173 2.50%
2012-04-25 0 0.400 0.395 0.415 0.400 0.425 1,113,972 460,429 0.4133 0.691 0.683 0.717 0.691 0.735 644,499 0.7144 -4.76%
2012-04-24 0 0.420 0.415 0.420 0.420 0.425 922,000 387,290 0.4201 0.726 0.717 0.726 0.726 0.735 533,432 0.7260 0.00%
2012-04-23 0 0.420 0.420 0.425 0.395 0.420 258,000 107,210 0.4155 0.726 0.726 0.735 0.683 0.726 149,268 0.7182 -1.18%
2012-04-20 0 0.425 0.425 0.435 0.415 0.430 108,000 46,010 0.4260 0.735 0.735 0.752 0.717 0.743 62,484 0.7363 -2.30%
2012-04-19 0 0.435 0.430 0.435 0.420 0.435 644,000 274,180 0.4257 0.752 0.743 0.752 0.726 0.752 372,592 0.7359 3.57%
2012-04-18 0 0.420 0.420 0.425 0.420 0.430 1,406,000 595,950 0.4239 0.726 0.726 0.735 0.726 0.743 813,455 0.7326 1.20%
2012-04-17 0 0.415 0.410 0.415 0.400 0.415 1,424,000 586,220 0.4117 0.717 0.709 0.717 0.691 0.717 823,869 0.7115 2.47%
2012-04-16 0 0.405 0.395 0.405 0.395 0.410 980,000 390,800 0.3988 0.700 0.683 0.700 0.683 0.709 566,988 0.6893 1.25%
2012-04-13 0 0.400 0.390 0.405 0.400 0.415 2,758,000 1,120,130 0.4061 0.691 0.674 0.700 0.691 0.717 1,595,667 0.7020 -3.61%
2012-04-12 0 0.415 0.415 0.425 0.415 0.430 1,634,000 693,060 0.4241 0.717 0.717 0.735 0.717 0.743 945,366 0.7331 -2.35%
2012-04-11 0 0.425 0.420 0.425 0.420 0.425 2,066,000 872,750 0.4224 0.735 0.726 0.735 0.726 0.735 1,195,304 0.7301 0.00%
2012-04-10 0 0.425 0.420 0.430 0.415 0.435 2,654,000 1,124,110 0.4236 0.735 0.726 0.743 0.717 0.752 1,535,497 0.7321 -2.30%
2012-04-05 0 0.435 0.425 0.435 0.395 0.440 11,518,000 4,804,600 0.4171 0.752 0.735 0.752 0.683 0.761 6,663,848 0.7210 -9.37%
2012-04-03 0 0.480 0.480 0.490 0.480 0.490 282,000 135,780 0.4815 0.830 0.830 0.847 0.830 0.847 163,154 0.8322 3.23%
2012-04-02 0 0.465 0.465 0.485 0.465 0.510 1,326,000 637,690 0.4809 0.804 0.804 0.838 0.804 0.881 767,170 0.8312 -7.00%
2012-03-30 0 0.500 0.495 0.500 0.475 0.510 1,114,000 551,210 0.4948 0.864 0.856 0.864 0.821 0.881 644,515 0.8552 4.17%
2012-03-29 0 0.480 0.480 0.490 0.470 0.490 282,000 135,750 0.4814 0.830 0.830 0.847 0.812 0.847 163,154 0.8320 -1.03%
2012-03-28 0 0.485 0.485 0.495 0.485 0.495 378,000 185,790 0.4915 0.838 0.838 0.856 0.838 0.856 218,695 0.8495 0.00%
2012-03-27 0 0.485 0.485 0.490 0.485 0.510 1,112,000 547,490 0.4923 0.838 0.838 0.847 0.838 0.881 643,358 0.8510 1.04%
2012-03-26 0 0.480 0.480 0.485 0.455 0.485 814,000 392,870 0.4826 0.830 0.830 0.838 0.786 0.838 470,947 0.8342 3.23%
2012-03-23 0 0.465 0.465 0.480 0.465 0.490 2,558,000 1,220,540 0.4771 0.804 0.804 0.830 0.804 0.847 1,479,955 0.8247 -6.06%
2012-03-22 0 0.495 0.495 0.510 0.485 0.500 154,000 76,290 0.4954 0.856 0.856 0.881 0.838 0.864 89,098 0.8562 0.00%
2012-03-21 0 0.495 0.495 0.510 0.485 0.560 1,194,000 596,700 0.4997 0.856 0.856 0.881 0.838 0.968 690,800 0.8638 -4.81%
2012-03-20 0 0.520 0.520 0.530 0.520 0.550 946,000 499,080 0.5276 0.899 0.899 0.916 0.899 0.951 547,317 0.9119 -5.45%
2012-03-19 0 0.550 0.540 0.550 0.540 0.550 698,000 380,900 0.5457 0.951 0.933 0.951 0.933 0.951 403,835 0.9432 0.00%
2012-03-16 0 0.550 0.550 0.560 0.540 0.560 1,276,000 699,700 0.5484 0.951 0.951 0.968 0.933 0.968 738,242 0.9478 -1.79%
2012-03-15 0 0.560 0.560 0.580 0.560 0.590 1,922,000 1,098,040 0.5713 0.968 0.968 1.002 0.968 1.020 1,111,991 0.9875 -3.45%
2012-03-14 0 0.580 0.570 0.580 0.580 0.600 470,000 274,340 0.5837 1.002 0.985 1.002 1.002 1.037 271,923 1.0089 1.75%
2012-03-13 0 0.570 0.570 0.580 0.570 0.590 1,450,000 845,600 0.5832 0.985 0.985 1.002 0.985 1.020 838,911 1.0080 -3.39%
2012-03-12 0 0.590 0.580 0.590 0.560 0.590 1,496,000 872,880 0.5835 1.020 1.002 1.020 0.968 1.020 865,525 1.0085 0.00%
2012-03-09 0 0.590 0.590 0.610 0.590 0.600 1,456,000 873,100 0.5997 1.020 1.020 1.054 1.020 1.037 842,383 1.0365 -1.67%
2012-03-08 0 0.600 0.590 0.600 0.580 0.600 1,481,465 873,851 0.5899 1.037 1.020 1.037 1.002 1.037 857,116 1.0195 5.26%
2012-03-07 0 0.570 0.560 0.570 0.560 0.580 2,000,200 1,139,914 0.5699 0.985 0.968 0.985 0.968 1.002 1,157,235 0.9850 0.00%
2012-03-06 0 0.570 0.560 0.570 0.540 0.620 1,326,000 772,100 0.5823 0.985 0.968 0.985 0.933 1.072 767,170 1.0064 -5.00%
2012-03-05 0 0.600 0.600 0.610 0.600 0.620 785,394 476,594 0.6068 1.037 1.037 1.054 1.037 1.072 454,397 1.0488 -1.64%
2012-03-02 0 0.610 0.600 0.610 0.580 0.620 2,070,000 1,237,520 0.5978 1.054 1.037 1.054 1.002 1.072 1,197,618 1.0333 1.67%
2012-03-01 0 0.600 0.590 0.600 0.580 0.610 1,658,000 992,220 0.5984 1.037 1.020 1.037 1.002 1.054 959,252 1.0344 0.00%
2012-02-29 0 0.600 0.600 0.610 0.590 0.630 5,470,000 3,386,980 0.6192 1.037 1.037 1.054 1.020 1.089 3,164,720 1.0702 1.69%
2012-02-28 0 0.590 0.580 0.590 0.580 0.620 2,448,000 1,461,180 0.5969 1.020 1.002 1.020 1.002 1.072 1,416,314 1.0317 5.36%
2012-02-27 0 0.560 0.560 0.570 0.500 0.600 3,354,000 1,917,460 0.5717 0.968 0.968 0.985 0.864 1.037 1,940,489 0.9881 3.70%
2012-02-24 0 0.540 0.530 0.540 0.520 0.550 912,000 489,260 0.5365 0.933 0.916 0.933 0.899 0.951 527,646 0.9273 1.89%
2012-02-23 0 0.530 0.530 0.540 0.500 0.550 4,210,000 2,217,340 0.5267 0.916 0.916 0.933 0.864 0.951 2,435,735 0.9103 7.07%
2012-02-22 0 0.495 0.495 0.510 0.495 0.500 366,000 182,750 0.4993 0.856 0.856 0.881 0.856 0.864 211,753 0.8630 -1.00%
2012-02-21 0 0.500 0.495 0.500 0.500 0.500 710,000 355,000 0.5000 0.864 0.856 0.864 0.864 0.864 410,777 0.8642 0.00%
2012-02-20 0 0.500 0.500 0.510 0.500 0.510 840,040 424,919 0.5058 0.864 0.864 0.881 0.864 0.881 486,013 0.8743 1.01%
2012-02-17 0 0.495 0.495 0.500 0.480 0.500 370,000 183,590 0.4962 0.856 0.856 0.864 0.830 0.864 214,067 0.8576 -1.00%
2012-02-16 0 0.500 0.495 0.500 0.495 0.500 242,000 120,840 0.4993 0.864 0.856 0.864 0.856 0.864 140,011 0.8631 0.00%
2012-02-15 0 0.500 0.495 0.500 0.495 0.500 224,036 111,497 0.4977 0.864 0.856 0.864 0.856 0.864 129,618 0.8602 1.01%
2012-02-14 0 0.495 0.495 0.510 0.495 0.500 450,000 224,110 0.4980 0.856 0.856 0.881 0.856 0.864 260,352 0.8608 0.00%
2012-02-13 0 0.495 0.485 0.495 0.495 0.495 34,000 16,830 0.4950 0.856 0.838 0.856 0.856 0.856 19,671 0.8556 1.02%
2012-02-10 0 0.490 0.490 0.495 0.490 0.490 256,000 125,440 0.4900 0.847 0.847 0.856 0.847 0.847 148,111 0.8469 -1.01%
2012-02-09 0 0.495 0.495 0.510 0.490 0.500 824,000 408,930 0.4963 0.856 0.856 0.881 0.847 0.864 476,733 0.8578 1.02%
2012-02-08 0 0.490 0.490 0.495 0.490 0.495 714,000 351,140 0.4918 0.847 0.847 0.856 0.847 0.856 413,091 0.8500 0.00%
2012-02-07 0 0.490 0.490 0.500 0.490 0.495 922,000 452,780 0.4911 0.847 0.847 0.864 0.847 0.856 533,432 0.8488 -2.00%
2012-02-06 0 0.500 0.490 0.510 0.500 0.510 702,000 354,920 0.5056 0.864 0.847 0.881 0.864 0.881 406,149 0.8739 0.00%
2012-02-03 0 0.500 0.495 0.500 0.495 0.500 552,000 274,970 0.4981 0.864 0.856 0.864 0.856 0.864 319,365 0.8610 1.01%
2012-02-02 0 0.495 0.490 0.500 0.490 0.500 562,000 278,030 0.4947 0.856 0.847 0.864 0.847 0.864 325,150 0.8551 2.06%
2012-02-01 0 0.485 0.485 0.490 0.475 0.495 1,044,000 509,100 0.4876 0.838 0.838 0.847 0.821 0.856 604,016 0.8429 4.30%
2012-01-31 0 0.465 0.460 0.470 0.460 0.465 194,000 89,650 0.4621 0.804 0.795 0.812 0.795 0.804 112,241 0.7987 -1.06%
2012-01-30 0 0.470 0.465 0.470 0.420 0.475 2,676,000 1,197,020 0.4473 0.812 0.804 0.812 0.726 0.821 1,548,225 0.7732 -4.08%
2012-01-27 0 0.490 0.485 0.500 0.490 0.500 434,000 215,500 0.4965 0.847 0.838 0.864 0.847 0.864 251,095 0.8582 -2.00%
2012-01-26 0 0.500 0.500 0.510 0.500 0.510 352,000 176,680 0.5019 0.864 0.864 0.881 0.864 0.881 203,653 0.8676 0.00%
2012-01-20 0 0.500 0.500 0.510 0.485 0.500 396,000 197,550 0.4989 0.864 0.864 0.881 0.838 0.864 229,110 0.8623 2.04%
2012-01-19 0 0.490 0.490 0.495 0.480 0.490 198,000 96,420 0.4870 0.847 0.847 0.856 0.830 0.847 114,555 0.8417 0.00%
2012-01-18 0 0.490 0.490 0.500 0.490 0.500 673,835 332,712 0.4938 0.847 0.847 0.864 0.847 0.864 389,854 0.8534 -2.00%
2012-01-17 0 0.500 0.500 0.510 0.500 0.530 5,558,000 2,834,140 0.5099 0.864 0.864 0.881 0.864 0.916 3,215,634 0.8814 4.17%
2012-01-16 0 0.480 0.470 0.480 0.475 0.490 400,000 192,250 0.4806 0.830 0.812 0.830 0.821 0.847 231,424 0.8307 2.13%
2012-01-13 0 0.470 0.470 0.475 0.470 0.480 68,000 32,300 0.4750 0.812 0.812 0.821 0.812 0.830 39,342 0.8210 -2.08%
2012-01-12 0 0.480 0.475 0.485 0.475 0.480 180,000 86,250 0.4792 0.830 0.821 0.838 0.821 0.830 104,141 0.8282 3.23%
2012-01-11 0 0.465 0.465 0.480 0.465 0.480 60,000 28,500 0.4750 0.804 0.804 0.830 0.804 0.830 34,714 0.8210 1.09%
2012-01-10 0 0.460 0.460 0.480 0.460 0.460 40,000 18,400 0.4600 0.795 0.795 0.830 0.795 0.795 23,142 0.7951 -4.17%
2012-01-09 0 0.480 0.465 0.480 0.450 0.480 190,000 87,280 0.4594 0.830 0.804 0.830 0.778 0.830 109,926 0.7940 0.00%
2012-01-06 0 0.480 0.475 0.480 0.475 0.500 482,000 233,690 0.4848 0.830 0.821 0.830 0.821 0.864 278,866 0.8380 1.05%
2012-01-05 0 0.475 0.455 0.470 0.430 0.495 920,000 429,690 0.4671 0.821 0.786 0.812 0.743 0.856 532,275 0.8073 1.06%
2012-01-04 0 0.470 0.470 0.490 0.470 0.500 1,244,000 607,220 0.4881 0.812 0.812 0.847 0.812 0.864 719,728 0.8437 -2.08%
2012-01-03 0 0.480 0.455 0.480 0.475 0.480 24,000 11,510 0.4796 0.830 0.786 0.830 0.821 0.830 13,885 0.8289 0.00%
2011-12-30 0 0.480 0.470 0.480 0.470 0.480 444,000 209,080 0.4709 0.830 0.812 0.830 0.812 0.830 256,880 0.8139 2.13%
2011-12-29 0 0.470 0.455 0.470 0.460 0.490 220,010 103,504 0.4705 0.812 0.786 0.812 0.795 0.847 127,289 0.8131 1.08%
2011-12-28 0 0.465 0.455 0.465 - - 0 0 - 0.804 0.786 0.804 - - 0 - 0.00%
2011-12-23 0 0.465 0.465 0.470 0.455 0.455 396,000 180,180 0.4550 0.804 0.804 0.812 0.786 0.786 229,110 0.7864 2.20%
2011-12-22 0 0.455 0.455 0.465 0.415 0.455 156,000 70,900 0.4545 0.786 0.786 0.804 0.717 0.786 90,255 0.7855 -2.15%
2011-12-21 0 0.465 0.465 0.470 0.465 0.470 298,000 138,930 0.4662 0.804 0.804 0.812 0.804 0.812 172,411 0.8058 2.20%
2011-12-20 0 0.455 0.450 0.460 0.455 0.465 580,470 266,356 0.4589 0.786 0.778 0.795 0.786 0.804 335,836 0.7931 -1.09%
2011-12-19 0 0.460 0.450 0.475 0.450 0.460 2,136,000 966,970 0.4527 0.795 0.778 0.821 0.778 0.795 1,235,803 0.7825 -2.13%
2011-12-16 0 0.470 0.460 0.480 0.460 0.470 210,000 97,700 0.4652 0.812 0.795 0.830 0.795 0.812 121,497 0.8041 4.44%
2011-12-15 0 0.450 0.450 0.460 0.445 0.465 1,404,000 638,060 0.4545 0.778 0.778 0.795 0.769 0.804 812,298 0.7855 -1.10%
2011-12-14 0 0.455 0.455 0.460 0.450 0.465 244,000 111,750 0.4580 0.786 0.786 0.795 0.778 0.804 141,169 0.7916 -3.19%
2011-12-13 0 0.470 0.470 0.480 0.470 0.480 144,000 67,720 0.4703 0.812 0.812 0.830 0.812 0.830 83,313 0.8128 -2.08%
2011-12-12 0 0.480 0.480 0.485 0.475 0.495 650,000 316,360 0.4867 0.830 0.830 0.838 0.821 0.856 376,064 0.8412 2.13%
2011-12-09 0 0.500 0.500 0.510 0.495 0.510 1,048,000 524,690 0.5007 0.812 0.812 0.829 0.804 0.829 645,032 0.8134 -1.96%
2011-12-08 0 0.510 0.500 0.510 0.495 0.510 1,314,001 655,610 0.4989 0.829 0.812 0.829 0.804 0.829 808,753 0.8106 2.00%
2011-12-07 0 0.500 0.500 0.510 0.495 0.520 2,780,000 1,397,320 0.5026 0.812 0.812 0.829 0.804 0.845 1,711,059 0.8166 -1.96%
2011-12-06 0 0.510 0.510 0.530 0.510 0.550 1,634,000 865,040 0.5294 0.829 0.829 0.861 0.829 0.894 1,005,709 0.8601 -7.27%
2011-12-05 0 0.550 0.540 0.550 0.530 0.560 2,774,310 1,507,955 0.5435 0.894 0.877 0.894 0.861 0.910 1,707,557 0.8831 -3.51%
2011-12-02 0 0.570 0.560 0.570 0.510 0.590 6,834,000 3,794,560 0.5552 0.926 0.910 0.926 0.829 0.959 4,206,251 0.9021 11.76%
2011-12-01 0 0.510 0.500 0.510 0.500 0.540 1,798,000 933,980 0.5195 0.829 0.812 0.829 0.812 0.877 1,106,649 0.8440 2.00%
2011-11-30 0 0.500 0.495 0.500 0.495 0.520 1,139,299 573,923 0.5038 0.812 0.804 0.812 0.804 0.845 701,226 0.8185 -3.85%
2011-11-29 0 0.520 0.520 0.530 0.500 0.540 1,160,000 597,960 0.5155 0.845 0.845 0.861 0.812 0.877 713,967 0.8375 -1.89%
2011-11-28 0 0.530 0.520 0.530 0.530 0.540 354,000 189,520 0.5354 0.861 0.845 0.861 0.861 0.877 217,883 0.8698 1.92%
2011-11-25 0 0.520 0.520 0.530 0.520 0.540 684,000 361,360 0.5283 0.845 0.845 0.861 0.845 0.877 420,994 0.8583 0.00%
2011-11-24 0 0.520 0.510 0.530 0.500 0.530 342,000 177,460 0.5189 0.845 0.829 0.861 0.812 0.861 210,497 0.8431 1.96%
2011-11-23 0 0.510 0.510 0.530 0.510 0.520 200,000 103,000 0.5150 0.829 0.829 0.861 0.829 0.845 123,098 0.8367 -1.92%
2011-11-22 0 0.520 0.520 0.530 0.520 0.520 180,000 93,600 0.5200 0.845 0.845 0.861 0.845 0.845 110,788 0.8449 -1.89%
2011-11-21 0 0.530 0.520 0.530 0.510 0.530 979,700 504,336 0.5148 0.861 0.845 0.861 0.829 0.861 602,994 0.8364 3.92%
2011-11-18 0 0.510 0.510 0.530 0.510 0.550 2,112,000 1,130,400 0.5352 0.829 0.829 0.861 0.829 0.894 1,299,912 0.8696 -10.53%
2011-11-17 0 0.570 0.560 0.570 0.530 0.600 2,248,000 1,259,580 0.5603 0.926 0.910 0.926 0.861 0.975 1,383,619 0.9104 3.64%
2011-11-16 0 0.550 0.530 0.550 0.540 0.570 2,330,000 1,292,900 0.5549 0.894 0.861 0.894 0.877 0.926 1,434,089 0.9015 1.85%
2011-11-15 0 0.540 0.530 0.540 0.470 0.550 2,557,080 1,295,346 0.5066 0.877 0.861 0.877 0.764 0.894 1,573,854 0.8230 14.89%
2011-11-14 0 0.470 0.470 0.480 0.440 0.480 720,650 330,943 0.4592 0.764 0.764 0.780 0.715 0.780 443,552 0.7461 6.82%
2011-11-11 0 0.440 0.430 0.450 0.435 0.440 160,000 70,100 0.4381 0.715 0.699 0.731 0.707 0.715 98,478 0.7118 4.76%
2011-11-10 0 0.420 0.420 0.430 0.420 0.440 772,000 326,440 0.4228 0.682 0.682 0.699 0.682 0.715 475,157 0.6870 -4.55%
2011-11-09 0 0.440 0.435 0.440 0.430 0.440 30,000 13,030 0.4343 0.715 0.707 0.715 0.699 0.715 18,465 0.7057 2.33%
2011-11-08 0 0.430 0.430 0.440 0.425 0.430 150,000 64,000 0.4267 0.699 0.699 0.715 0.691 0.699 92,323 0.6932 -4.44%
2011-11-07 0 0.450 0.440 0.460 0.430 0.450 565,830 252,610 0.4464 0.731 0.715 0.747 0.699 0.731 348,262 0.7253 4.65%
2011-11-04 0 0.430 0.430 0.440 0.430 0.440 576,000 248,020 0.4306 0.699 0.699 0.715 0.699 0.715 354,522 0.6996 1.18%
2011-11-03 0 0.425 0.410 0.425 0.415 0.425 218,000 90,940 0.4172 0.691 0.666 0.691 0.674 0.691 134,177 0.6778 0.00%
2011-11-02 0 0.425 0.410 0.430 0.400 0.425 476,000 195,840 0.4114 0.691 0.666 0.699 0.650 0.691 292,973 0.6685 1.19%
2011-11-01 0 0.420 0.410 0.420 0.420 0.420 10,001 4,200 0.4200 0.682 0.666 0.682 0.682 0.682 6,156 0.6823 -1.18%
2011-10-31 0 0.425 0.420 0.435 0.400 0.425 26,000 10,910 0.4196 0.691 0.682 0.707 0.650 0.691 16,003 0.6818 1.19%
2011-10-28 0 0.420 0.415 0.425 0.400 0.430 1,302,000 538,860 0.4139 0.682 0.674 0.691 0.650 0.699 801,366 0.6724 0.00%
2011-10-27 0 0.420 0.420 0.430 0.420 0.440 2,176,000 922,740 0.4241 0.682 0.682 0.699 0.682 0.715 1,339,304 0.6890 0.00%
2011-10-26 0 0.420 0.420 0.430 0.415 0.425 592,415 249,026 0.4204 0.682 0.682 0.699 0.674 0.691 364,625 0.6830 -1.18%
2011-10-25 0 0.425 0.415 0.425 0.420 0.425 214,000 90,450 0.4227 0.691 0.674 0.691 0.682 0.691 131,715 0.6867 0.00%
2011-10-24 0 0.425 0.425 0.440 0.420 0.440 712,000 309,870 0.4352 0.691 0.691 0.715 0.682 0.715 438,228 0.7071 2.41%
2011-10-21 0 0.415 0.400 0.420 0.400 0.415 858,000 349,530 0.4074 0.674 0.650 0.682 0.650 0.674 528,089 0.6619 -1.19%
2011-10-20 0 0.420 0.420 0.425 0.410 0.425 1,262,000 529,570 0.4196 0.682 0.682 0.691 0.666 0.691 776,747 0.6818 -2.33%
2011-10-19 0 0.430 0.420 0.430 0.430 0.440 222,000 95,680 0.4310 0.699 0.682 0.699 0.699 0.715 136,639 0.7002 4.88%
2011-10-18 0 0.410 0.410 0.420 0.410 0.435 360,003 149,621 0.4156 0.666 0.666 0.682 0.666 0.707 221,578 0.6753 -7.87%
2011-10-17 0 0.445 0.435 0.445 0.440 0.455 1,142,000 504,270 0.4416 0.723 0.707 0.723 0.715 0.739 702,888 0.7174 3.49%
2011-10-14 0 0.430 0.425 0.430 0.425 0.485 1,360,000 612,770 0.4506 0.699 0.691 0.699 0.691 0.788 837,065 0.7320 -7.53%
2011-10-13 0 0.465 0.445 0.465 0.425 0.465 2,971,692 1,311,062 0.4412 0.755 0.723 0.755 0.691 0.755 1,829,043 0.7168 8.14%
2011-10-12 0 0.430 0.425 0.430 0.425 0.430 954,000 407,930 0.4276 0.699 0.691 0.699 0.691 0.699 587,176 0.6947 0.00%
2011-10-11 0 0.430 0.420 0.430 0.410 0.435 2,006,000 849,770 0.4236 0.699 0.682 0.699 0.666 0.707 1,234,671 0.6883 3.61%
2011-10-10 0 0.415 0.410 0.415 0.410 0.420 1,104,000 455,720 0.4128 0.674 0.666 0.674 0.666 0.682 679,500 0.6707 0.00%
2011-10-07 0 0.415 0.415 0.420 0.415 0.440 1,242,000 523,360 0.4214 0.674 0.674 0.682 0.674 0.715 764,437 0.6846 -1.19%
2011-10-06 0 0.420 0.415 0.420 0.395 0.430 1,052,000 440,870 0.4191 0.682 0.674 0.682 0.642 0.699 647,494 0.6809 0.00%
2011-10-04 0 0.420 0.385 0.420 0.375 0.435 384,000 149,690 0.3898 0.682 0.626 0.682 0.609 0.707 236,348 0.6333 1.20%
2011-10-03 0 0.415 0.420 0.440 0.415 0.460 812,000 353,050 0.4348 0.674 0.682 0.715 0.674 0.747 499,777 0.7064 -15.31%
2011-09-30 0 0.490 0.465 0.490 0.460 0.490 484,000 224,290 0.4634 0.796 0.755 0.796 0.747 0.796 297,897 0.7529 2.08%
2011-09-28 0 0.480 0.475 0.480 0.470 0.500 364,000 176,970 0.4862 0.780 0.772 0.780 0.764 0.812 224,038 0.7899 1.05%
2011-09-27 0 0.475 0.475 0.480 0.470 0.500 2,465,972 1,184,557 0.4804 0.772 0.772 0.780 0.764 0.812 1,517,778 0.7805 3.26%
2011-09-26 0 0.460 0.460 0.470 0.440 0.490 1,700,000 778,190 0.4578 0.747 0.747 0.764 0.715 0.796 1,046,331 0.7437 -7.07%
2011-09-23 0 0.495 0.490 0.500 0.450 0.510 2,408,000 1,130,390 0.4694 0.804 0.796 0.812 0.731 0.829 1,482,097 0.7627 -4.81%
2011-09-22 0 0.520 0.520 0.530 0.500 0.550 3,424,000 1,788,680 0.5224 0.845 0.845 0.861 0.812 0.894 2,107,434 0.8487 -7.14%
2011-09-21 0 0.560 0.540 0.560 0.540 0.720 13,027,860 8,411,118 0.6456 0.910 0.877 0.910 0.877 1.170 8,018,502 1.0490 -11.11%
2011-09-20 1 - - - - - 0 0 - 1.024 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 1.024 - - - - 0 - 0.00%
2011-09-16 0 0.630 0.600 0.630 0.500 0.630 7,538,000 4,190,440 0.5559 1.024 0.975 1.024 0.812 1.024 4,639,555 0.9032 23.53%
2011-09-15 0 0.510 0.500 0.510 0.490 0.510 1,462,000 726,700 0.4971 0.829 0.812 0.829 0.796 0.829 899,845 0.8076 2.00%
2011-09-14 0 0.500 0.490 0.500 0.480 0.520 1,153,564 571,250 0.4952 0.812 0.796 0.812 0.780 0.845 710,006 0.8046 0.00%
2011-09-12 0 0.500 0.480 0.500 0.490 0.500 2,131,600 1,065,000 0.4996 0.812 0.780 0.812 0.796 0.812 1,311,976 0.8118 0.00%
2011-09-09 0 0.500 0.490 0.510 0.480 0.500 210,000 103,000 0.4905 0.812 0.796 0.829 0.780 0.812 129,253 0.7969 0.00%
2011-09-08 0 0.500 0.500 0.510 0.500 0.520 1,428,200 718,376 0.5030 0.812 0.812 0.829 0.812 0.845 879,041 0.8172 0.00%
2011-09-07 0 0.500 0.485 0.500 0.500 0.500 272,000 136,120 0.5004 0.812 0.788 0.812 0.812 0.812 167,413 0.8131 0.00%
2011-09-06 0 0.500 0.490 0.510 0.500 0.510 1,192,000 604,700 0.5073 0.812 0.796 0.829 0.812 0.829 733,663 0.8242 0.00%
2011-09-05 0 0.500 0.480 0.510 0.470 0.510 662,000 331,600 0.5009 0.812 0.780 0.829 0.764 0.829 407,454 0.8138 -1.96%
2011-09-02 0 0.510 0.510 0.520 0.500 0.510 573,250 289,181 0.5045 0.829 0.829 0.845 0.812 0.829 352,829 0.8196 -1.92%
2011-09-01 0 0.520 0.510 0.520 0.500 0.520 854,000 432,220 0.5061 0.845 0.829 0.845 0.812 0.845 525,627 0.8223 1.96%
2011-08-31 0 0.510 0.500 0.510 0.490 0.510 3,238,000 1,631,920 0.5040 0.829 0.812 0.829 0.796 0.829 1,992,953 0.8188 7.37%
2011-08-30 0 0.475 0.475 0.480 0.440 0.470 2,420,000 1,117,450 0.4618 0.772 0.772 0.780 0.715 0.764 1,489,483 0.7502 7.95%
2011-08-29 0 0.440 0.425 0.440 0.440 0.440 162,000 71,280 0.4400 0.715 0.691 0.715 0.715 0.715 99,709 0.7149 -1.12%
2011-08-26 0 0.445 0.430 0.445 0.430 0.450 294,000 128,210 0.4361 0.723 0.699 0.723 0.699 0.731 180,954 0.7085 -5.32%
2011-08-25 0 0.470 0.450 0.470 0.410 0.470 1,996,000 896,470 0.4491 0.764 0.731 0.764 0.666 0.764 1,228,516 0.7297 3.30%
2011-08-24 0 0.455 0.430 0.455 0.425 0.455 394,000 170,010 0.4315 0.739 0.699 0.739 0.691 0.739 242,503 0.7011 1.11%
2011-08-23 0 0.450 0.450 0.475 0.425 0.450 588,000 256,520 0.4363 0.731 0.731 0.772 0.691 0.731 361,907 0.7088 -3.23%
2011-08-22 0 0.465 0.420 0.465 0.420 0.470 230,712 100,379 0.4351 0.755 0.682 0.755 0.682 0.764 142,001 0.7069 -6.06%
2011-08-19 0 0.495 0.450 0.495 0.460 0.495 412,000 191,490 0.4648 0.804 0.731 0.804 0.747 0.804 253,581 0.7551 -1.00%
2011-08-18 0 0.500 0.490 0.500 0.485 0.500 967,850 477,929 0.4938 0.812 0.796 0.812 0.788 0.812 595,701 0.8023 1.01%
2011-08-17 0 0.495 0.480 0.500 0.485 0.540 3,920,000 2,024,830 0.5165 0.804 0.780 0.812 0.788 0.877 2,412,716 0.8392 2.06%
2011-08-16 0 0.485 0.475 0.485 0.445 0.490 5,260,000 2,492,900 0.4739 0.788 0.772 0.788 0.723 0.796 3,237,471 0.7700 12.79%
2011-08-15 0 0.430 0.410 0.430 0.385 0.430 1,822,000 754,830 0.4143 0.699 0.666 0.699 0.626 0.699 1,121,421 0.6731 6.17%
2011-08-12 0 0.405 0.400 0.410 0.370 0.415 1,848,620 734,652 0.3974 0.658 0.650 0.666 0.601 0.674 1,137,805 0.6457 0.00%
2011-08-11 0 0.405 0.390 0.405 0.400 0.420 668,000 268,590 0.4021 0.658 0.634 0.658 0.650 0.682 411,147 0.6533 1.25%
2011-08-10 0 0.400 0.390 0.400 0.380 0.445 3,239,000 1,303,365 0.4024 0.650 0.634 0.650 0.617 0.723 1,993,568 0.6538 -3.61%
2011-08-09 0 0.415 0.385 0.415 0.380 0.415 2,786,000 1,114,310 0.4000 0.674 0.626 0.674 0.617 0.674 1,714,752 0.6498 1.22%
2011-08-08 0 0.410 0.385 0.410 0.360 0.410 930,000 372,320 0.4003 0.666 0.626 0.666 0.585 0.666 572,405 0.6504 1.23%
2011-08-05 0 0.405 0.390 0.420 0.370 0.405 1,552,000 621,640 0.4005 0.658 0.634 0.682 0.601 0.658 955,239 0.6508 -3.57%
2011-08-04 0 0.420 0.400 0.420 0.400 0.430 1,802,000 755,320 0.4192 0.682 0.650 0.682 0.650 0.699 1,109,111 0.6810 -2.33%
2011-08-03 0 0.430 0.375 0.430 0.430 0.430 2,000 860 0.4300 0.699 0.609 0.699 0.699 0.699 1,231 0.6986 2.38%
2011-08-02 0 0.420 0.380 0.420 0.420 0.420 300,000 126,000 0.4200 0.682 0.617 0.682 0.682 0.682 184,647 0.6824 -1.18%
2011-08-01 0 0.425 0.425 0.445 - - 0 0 - 0.691 0.691 0.723 - - 0 - 2.41%
2011-07-29 0 0.415 0.385 0.415 - - 0 0 - 0.674 0.626 0.674 - - 0 - 0.00%
2011-07-28 0 0.415 0.420 0.425 0.395 0.440 720,000 306,940 0.4263 0.674 0.682 0.691 0.642 0.715 443,152 0.6926 0.00%
2011-07-27 0 0.415 0.380 0.435 0.380 0.415 60,000 22,900 0.3817 0.674 0.617 0.707 0.617 0.674 36,929 0.6201 1.22%
2011-07-26 0 0.410 0.375 0.410 - - 0 0 - 0.666 0.609 0.666 - - 0 - 0.00%
2011-07-25 0 0.410 0.410 0.420 - - 0 0 - 0.666 0.666 0.682 - - 0 - 2.50%
2011-07-22 0 0.400 0.380 0.400 - - 0 0 - 0.650 0.617 0.650 - - 0 - 0.00%
2011-07-21 0 0.400 0.385 0.400 - - 0 0 - 0.650 0.626 0.650 - - 0 - 0.00%
2011-07-20 0 0.400 0.375 0.400 0.400 0.400 50,000 20,000 0.4000 0.650 0.609 0.650 0.650 0.650 30,774 0.6499 -1.23%
2011-07-19 0 0.405 0.375 0.405 0.370 0.410 56,000 21,760 0.3886 0.658 0.609 0.658 0.601 0.666 34,467 0.6313 -1.22%
2011-07-18 0 0.410 0.410 0.420 0.370 0.410 74,000 28,240 0.3816 0.666 0.666 0.682 0.601 0.666 45,546 0.6200 0.00%
2011-07-15 0 0.410 0.390 0.410 - - 0 0 - 0.666 0.634 0.666 - - 0 - -1.20%
2011-07-14 0 0.415 0.395 0.420 0.415 0.415 22,000 9,130 0.4150 0.674 0.642 0.682 0.674 0.674 13,541 0.6743 0.00%
2011-07-13 0 0.415 0.415 0.430 0.365 0.415 66,000 26,410 0.4002 0.674 0.674 0.699 0.593 0.674 40,622 0.6501 -6.74%
2011-07-12 0 0.445 0.445 0.450 - - 0 0 - 0.723 0.723 0.731 - - 0 - 2.30%
2011-07-11 0 0.435 0.435 0.440 0.390 0.400 123,860 49,208 0.3973 0.707 0.707 0.715 0.634 0.650 76,234 0.6455 10.13%
2011-07-08 0 0.395 0.380 0.395 0.400 0.400 50,000 20,000 0.4000 0.642 0.617 0.642 0.650 0.650 30,774 0.6499 -1.25%
2011-07-07 0 0.400 0.380 0.400 - - 0 0 - 0.650 0.617 0.650 - - 0 - -2.44%
2011-07-06 0 0.410 0.410 0.440 - - 0 0 - 0.666 0.666 0.715 - - 0 - 3.80%
2011-07-05 0 0.395 0.385 0.395 0.395 0.395 54,000 21,330 0.3950 0.642 0.626 0.642 0.642 0.642 33,236 0.6418 0.00%
2011-07-04 0 0.395 0.395 0.445 0.375 0.380 174,000 65,750 0.3779 0.642 0.642 0.723 0.609 0.617 107,095 0.6139 6.76%
2011-06-30 0 0.370 0.350 0.370 0.370 0.370 30,000 11,100 0.3700 0.601 0.569 0.601 0.601 0.601 18,465 0.6011 -1.33%
2011-06-29 0 0.375 0.360 0.375 - - 0 0 - 0.609 0.585 0.609 - - 0 - 0.00%
2011-06-28 0 0.375 0.375 0.390 - - 0 0 - 0.609 0.609 0.634 - - 0 - 5.63%
2011-06-27 0 0.355 0.355 0.370 0.350 0.380 514,452 190,049 0.3694 0.577 0.577 0.601 0.569 0.617 316,639 0.6002 -5.33%
2011-06-24 0 0.375 0.375 0.380 - - 0 0 - 0.609 0.609 0.617 - - 0 - 1.35%
2011-06-23 0 0.370 0.355 0.370 0.370 0.370 100,000 37,000 0.3700 0.601 0.577 0.601 0.601 0.601 61,549 0.6011 -2.63%
2011-06-22 0 0.380 0.370 0.390 0.380 0.380 110,000 41,800 0.3800 0.617 0.601 0.634 0.617 0.617 67,704 0.6174 2.70%
2011-06-21 0 0.370 0.360 0.375 0.350 0.375 596,000 219,490 0.3683 0.601 0.585 0.609 0.569 0.609 366,831 0.5983 -8.64%
2011-06-20 0 0.405 0.375 0.405 0.355 0.420 56,000 21,880 0.3907 0.658 0.609 0.658 0.577 0.682 34,467 0.6348 5.19%
2011-06-17 0 0.385 0.370 0.390 0.350 0.390 316,800 120,716 0.3810 0.626 0.601 0.634 0.569 0.634 194,987 0.6191 -2.53%
2011-06-16 0 0.395 0.350 0.400 - - 0 0 - 0.642 0.569 0.650 - - 0 - 0.00%
2011-06-15 0 0.395 0.370 0.395 - - 0 0 - 0.642 0.601 0.642 - - 0 - -1.25%
2011-06-14 0 0.400 0.395 0.410 0.400 0.400 100,000 40,000 0.4000 0.650 0.642 0.666 0.650 0.650 61,549 0.6499 -1.23%
2011-06-13 0 0.405 0.395 0.405 0.390 0.405 262,000 104,510 0.3989 0.658 0.642 0.658 0.634 0.658 161,258 0.6481 1.25%
2011-06-10 0 0.400 0.400 0.420 0.400 0.400 2,000 800 0.4000 0.650 0.650 0.682 0.650 0.650 1,231 0.6499 0.00%
2011-06-09 0 0.400 0.390 0.400 - - 0 0 - 0.650 0.634 0.650 - - 0 - -1.23%
2011-06-08 0 0.405 0.405 0.410 0.400 0.415 289,860 119,116 0.4109 0.658 0.658 0.666 0.650 0.674 178,406 0.6677 -5.81%
2011-06-07 0 0.430 0.430 0.440 0.405 0.410 50,000 20,400 0.4080 0.699 0.699 0.715 0.658 0.666 30,774 0.6629 2.38%
2011-06-03 0 0.420 0.415 0.420 - - 0 0 - 0.682 0.674 0.682 - - 0 - 0.00%
2011-06-02 0 0.420 0.405 0.440 - - 0 0 - 0.682 0.658 0.715 - - 0 - 0.00%
2011-06-01 0 0.420 0.420 0.430 0.420 0.420 526,000 220,920 0.4200 0.682 0.682 0.699 0.682 0.682 323,747 0.6824 -2.33%
2011-05-31 0 0.430 0.420 0.430 0.420 0.430 900,000 382,000 0.4244 0.699 0.682 0.699 0.682 0.699 553,940 0.6896 -1.15%
2011-05-30 0 0.435 0.435 0.445 0.400 0.430 366,000 154,680 0.4226 0.707 0.707 0.723 0.650 0.699 225,269 0.6866 2.35%
2011-05-27 0 0.425 0.425 0.440 0.420 0.420 14,000 5,880 0.4200 0.691 0.691 0.715 0.682 0.682 8,617 0.6824 -3.41%
2011-05-26 0 0.440 0.420 0.445 0.435 0.440 84,000 36,710 0.4370 0.715 0.682 0.723 0.707 0.715 51,701 0.7100 0.00%
2011-05-25 0 0.440 0.420 0.440 - - 0 0 - 0.715 0.682 0.715 - - 0 - 0.00%
2011-05-24 0 0.440 0.415 0.440 0.430 0.440 204,000 88,760 0.4351 0.715 0.674 0.715 0.699 0.715 125,560 0.7069 2.33%
2011-05-23 0 0.430 0.430 0.440 0.420 0.430 8,000 3,390 0.4238 0.699 0.699 0.715 0.682 0.699 4,924 0.6885 -2.27%
2011-05-20 0 0.440 0.425 0.440 0.425 0.440 546,000 233,630 0.4279 0.715 0.691 0.715 0.691 0.715 336,057 0.6952 0.00%
2011-05-19 0 0.440 0.420 0.440 0.420 0.450 2,648,000 1,136,380 0.4291 0.715 0.682 0.715 0.682 0.731 1,629,814 0.6972 4.76%
2011-05-18 0 0.420 0.420 0.425 0.420 0.440 2,348,000 1,000,590 0.4261 0.682 0.682 0.691 0.682 0.715 1,445,168 0.6924 -8.70%
2011-05-17 0 0.460 0.460 0.465 0.430 0.460 78,000 34,790 0.4460 0.747 0.747 0.755 0.699 0.747 48,008 0.7247 -2.13%
2011-05-16 0 0.470 0.450 0.470 - - 0 0 - 0.764 0.731 0.764 - - 0 - 0.00%
2011-05-13 0 0.470 0.450 0.470 - - 0 0 - 0.764 0.731 0.764 - - 0 - 0.00%
2011-05-12 0 0.470 0.450 0.470 - - 0 0 - 0.764 0.731 0.764 - - 0 - 0.00%
2011-05-11 0 0.470 0.470 0.480 - - 0 0 - 0.764 0.764 0.780 - - 0 - 4.44%
2011-05-09 0 0.450 0.450 0.475 0.450 0.450 40,000 18,000 0.4500 0.731 0.731 0.772 0.731 0.731 24,620 0.7311 -6.25%
2011-05-06 0 0.480 0.450 0.480 0.450 0.450 22,000 9,900 0.4500 0.780 0.731 0.780 0.731 0.731 13,541 0.7311 0.00%
2011-05-05 0 0.480 0.480 0.490 - - 0 0 - 0.780 0.780 0.796 - - 0 - 2.13%
2011-05-04 0 0.470 0.465 0.475 0.470 0.480 440,000 207,200 0.4709 0.764 0.755 0.772 0.764 0.780 270,815 0.7651 2.17%
2011-05-03 0 0.460 0.460 0.470 0.420 0.475 170,000 77,240 0.4544 0.747 0.747 0.764 0.682 0.772 104,633 0.7382 4.55%
2011-04-29 0 0.440 0.440 0.455 0.440 0.440 20,000 8,800 0.4400 0.715 0.715 0.739 0.715 0.715 12,310 0.7149 -4.35%
2011-04-28 0 0.460 0.460 0.475 0.450 0.450 18,000 8,100 0.4500 0.747 0.747 0.772 0.731 0.731 11,079 0.7311 2.22%
2011-04-27 0 0.450 0.450 0.480 0.450 0.450 80,000 36,000 0.4500 0.731 0.731 0.780 0.731 0.731 49,239 0.7311 -2.17%
2011-04-26 0 0.460 0.460 0.475 0.460 0.460 102,129 46,976 0.4600 0.747 0.747 0.772 0.747 0.747 62,859 0.7473 -1.08%
2011-04-21 0 0.465 0.460 0.500 0.460 0.465 1,320,000 612,200 0.4638 0.755 0.747 0.812 0.747 0.755 812,445 0.7535 0.00%
2011-04-20 0 0.465 0.460 0.465 0.465 0.465 650,000 302,250 0.4650 0.755 0.747 0.755 0.755 0.755 400,068 0.7555 -3.12%
2011-04-19 0 0.480 0.465 0.480 - - 0 0 - 0.780 0.755 0.780 - - 0 - -2.04%
2011-04-18 0 0.490 0.460 0.490 0.510 0.510 32,300 16,473 0.5100 0.796 0.747 0.796 0.829 0.829 19,880 0.8286 5.38%
2011-04-15 0 0.465 0.460 0.465 - - 0 0 - 0.755 0.747 0.755 - - 0 - 0.00%
2011-04-14 0 0.465 0.465 0.470 0.465 0.470 156,000 72,550 0.4651 0.755 0.755 0.764 0.755 0.764 96,016 0.7556 -1.06%
2011-04-13 0 0.470 0.460 0.470 0.460 0.470 347,144 160,191 0.4615 0.764 0.747 0.764 0.747 0.764 213,663 0.7497 -2.08%
2011-04-12 0 0.480 0.465 0.480 0.480 0.480 30,000 14,400 0.4800 0.780 0.755 0.780 0.780 0.780 18,465 0.7799 0.00%
2011-04-11 0 0.480 0.475 0.480 0.475 0.480 412,000 197,680 0.4798 0.780 0.772 0.780 0.772 0.780 253,581 0.7796 -2.04%
2011-04-08 0 0.490 0.465 0.490 0.465 0.490 1,013,000 474,040 0.4680 0.796 0.755 0.796 0.755 0.796 623,490 0.7603 3.16%
2011-04-07 0 0.475 0.470 0.490 - - 0 0 - 0.772 0.764 0.796 - - 0 - 0.00%
2011-04-06 0 0.475 0.470 0.480 0.475 0.480 244,000 116,840 0.4789 0.772 0.764 0.780 0.772 0.780 150,179 0.7780 3.26%
2011-04-04 0 0.460 0.460 0.485 0.460 0.460 56,000 25,760 0.4600 0.747 0.747 0.788 0.747 0.747 34,467 0.7474 -2.13%
2011-04-01 0 0.470 0.470 0.490 0.470 0.490 410,000 192,740 0.4701 0.764 0.764 0.796 0.764 0.796 252,350 0.7638 -4.08%
2011-03-31 0 0.490 0.475 0.490 0.460 0.500 1,168,000 556,730 0.4767 0.796 0.772 0.796 0.747 0.812 718,891 0.7744 5.38%
2011-03-30 0 0.465 0.455 0.465 0.455 0.465 132,000 60,330 0.4570 0.755 0.739 0.755 0.739 0.755 81,245 0.7426 3.33%
2011-03-29 0 0.450 0.450 0.470 0.450 0.470 950,000 436,750 0.4597 0.731 0.731 0.764 0.731 0.764 584,714 0.7469 -2.17%
2011-03-28 0 0.460 0.460 0.475 0.460 0.470 300,000 138,540 0.4618 0.747 0.747 0.772 0.747 0.764 184,647 0.7503 -2.13%
2011-03-25 0 0.470 0.470 0.480 0.470 0.480 190,000 90,550 0.4766 0.764 0.764 0.780 0.764 0.780 116,943 0.7743 1.08%
2011-03-24 0 0.465 0.465 0.480 0.460 0.470 158,000 74,010 0.4684 0.755 0.755 0.780 0.747 0.764 97,247 0.7610 -3.12%
2011-03-23 0 0.480 0.475 0.490 0.470 0.480 156,001 74,290 0.4762 0.780 0.772 0.796 0.764 0.780 96,017 0.7737 2.13%
2011-03-22 0 0.470 0.470 0.480 0.470 0.480 300,000 142,000 0.4733 0.764 0.764 0.780 0.764 0.780 184,647 0.7690 -2.08%
2011-03-21 0 0.480 0.465 0.490 0.465 0.480 76,000 35,620 0.4687 0.780 0.755 0.796 0.755 0.780 46,777 0.7615 2.13%
2011-03-18 0 0.470 0.350 0.495 0.470 0.475 136,000 64,070 0.4711 0.764 0.569 0.804 0.764 0.772 83,706 0.7654 -2.08%
2011-03-17 0 0.480 0.470 0.485 0.480 0.485 174,000 83,700 0.4810 0.780 0.764 0.788 0.780 0.788 107,095 0.7815 0.00%
2011-03-16 0 0.480 0.480 0.490 0.470 0.470 43,290 20,321 0.4694 0.780 0.780 0.796 0.764 0.764 26,645 0.7627 2.13%
2011-03-15 0 0.470 0.470 0.480 0.470 0.475 630,000 296,670 0.4709 0.764 0.764 0.780 0.764 0.772 387,758 0.7651 -5.05%
2011-03-14 0 0.495 0.475 0.495 - - 0 0 - 0.804 0.772 0.804 - - 0 - 0.00%
2011-03-11 0 0.495 0.495 0.520 - - 0 0 - 0.804 0.804 0.845 - - 0 - 3.13%
2011-03-10 0 0.480 0.475 0.490 0.480 0.480 328,000 157,440 0.4800 0.780 0.772 0.796 0.780 0.780 201,880 0.7799 0.00%
2011-03-09 0 0.480 0.470 0.495 0.480 0.500 140,000 69,400 0.4957 0.780 0.764 0.804 0.780 0.812 86,168 0.8054 0.00%
2011-03-08 0 0.480 0.480 0.500 0.475 0.480 84,000 40,290 0.4796 0.780 0.780 0.812 0.772 0.780 51,701 0.7793 -2.04%
2011-03-07 0 0.490 0.490 0.500 0.480 0.480 8,000 3,840 0.4800 0.796 0.796 0.812 0.780 0.780 4,924 0.7799 1.03%
2011-03-04 0 0.485 0.475 0.485 - - 0 0 - 0.788 0.772 0.788 - - 0 - 0.00%
2011-03-03 0 0.485 0.485 0.495 0.480 0.490 359,916 175,572 0.4878 0.788 0.788 0.804 0.780 0.796 221,524 0.7926 0.00%
2011-03-02 0 0.485 0.485 0.490 - - 1,540 693 0.4500 0.788 0.788 0.796 - - 948 0.7311 2.11%
2011-03-01 0 0.475 0.475 0.485 0.460 0.480 220,000 104,620 0.4755 0.772 0.772 0.788 0.747 0.780 135,408 0.7726 0.00%
2011-02-28 0 0.475 0.465 0.475 0.475 0.475 520,000 244,500 0.4702 0.772 0.755 0.772 0.772 0.772 320,054 0.7639 0.00%
2011-02-25 0 0.475 0.475 0.480 - - 0 0 - 0.772 0.772 0.780 - - 0 - 0.00%
2011-02-24 0 0.475 0.475 0.480 0.470 0.480 404,000 193,170 0.4781 0.772 0.772 0.780 0.764 0.780 248,657 0.7769 -1.04%
2011-02-23 0 0.480 0.475 0.490 0.475 0.480 126,000 60,450 0.4798 0.780 0.772 0.796 0.772 0.780 77,552 0.7795 2.13%
2011-02-22 0 0.470 0.470 0.480 0.470 0.480 426,000 203,180 0.4769 0.764 0.764 0.780 0.764 0.780 262,198 0.7749 -2.08%
2011-02-21 0 0.480 0.485 0.495 0.470 0.480 438,000 207,000 0.4726 0.780 0.788 0.804 0.764 0.780 269,584 0.7678 -1.03%
2011-02-18 0 0.485 0.485 0.490 0.470 0.485 284,000 136,270 0.4798 0.788 0.788 0.796 0.764 0.788 174,799 0.7796 0.00%
2011-02-17 0 0.485 0.485 0.500 0.480 0.490 199,972 97,277 0.4865 0.788 0.788 0.812 0.780 0.796 123,081 0.7904 1.04%
2011-02-16 0 0.480 0.480 0.490 0.480 0.490 102,000 48,980 0.4802 0.780 0.780 0.796 0.780 0.796 62,780 0.7802 1.05%
2011-02-15 0 0.475 0.475 0.480 0.475 0.485 170,000 82,120 0.4831 0.772 0.772 0.780 0.772 0.788 104,633 0.7848 -1.04%
2011-02-14 0 0.480 0.480 0.485 0.475 0.475 80,000 38,000 0.4750 0.780 0.780 0.788 0.772 0.772 49,239 0.7717 2.13%
2011-02-11 0 0.470 0.470 0.480 0.470 0.470 18,000 8,460 0.4700 0.764 0.764 0.780 0.764 0.764 11,079 0.7636 -1.05%
2011-02-10 0 0.475 0.475 0.495 0.470 0.475 128,000 60,760 0.4747 0.772 0.772 0.804 0.764 0.772 78,783 0.7712 -1.04%
2011-02-09 0 0.480 0.480 0.490 0.470 0.495 22,500 10,975 0.4878 0.780 0.780 0.796 0.764 0.804 13,848 0.7925 -2.04%
2011-02-08 0 0.490 0.480 0.490 0.495 0.495 6,000 2,970 0.4950 0.796 0.780 0.796 0.804 0.804 3,693 0.8042 -1.01%
2011-02-07 0 0.495 0.475 0.495 0.475 0.495 180,000 87,650 0.4869 0.804 0.772 0.804 0.772 0.804 110,788 0.7912 1.02%
2011-02-02 0 0.490 0.470 0.490 - - 0 0 - 0.796 0.764 0.796 - - 0 - 0.00%
2011-02-01 0 0.490 0.475 0.490 0.470 0.490 52,000 24,480 0.4708 0.796 0.772 0.796 0.764 0.796 32,005 0.7649 0.00%
2011-01-31 0 0.490 0.490 0.495 0.470 0.490 70,000 33,300 0.4757 0.796 0.796 0.804 0.764 0.796 43,084 0.7729 -2.00%
2011-01-28 0 0.500 0.500 0.510 - - 0 0 - 0.812 0.812 0.829 - - 0 - 2.04%
2011-01-27 0 0.490 0.480 0.500 0.490 0.490 200,000 98,000 0.4900 0.796 0.780 0.812 0.796 0.796 123,098 0.7961 0.00%
2011-01-26 0 0.490 0.490 0.500 0.490 0.500 886,500 435,725 0.4915 0.796 0.796 0.812 0.796 0.812 545,631 0.7986 0.00%
2011-01-25 0 0.490 0.485 0.495 - - 0 0 - 0.796 0.788 0.804 - - 0 - 0.00%
2011-01-24 0 0.490 0.490 0.495 0.480 0.490 210,000 102,090 0.4861 0.796 0.796 0.804 0.780 0.796 129,253 0.7898 1.03%
2011-01-21 0 0.485 0.485 0.500 - - 1,500 698 0.4653 0.788 0.788 0.812 - - 923 0.7560 0.00%
2011-01-20 0 0.485 0.485 0.510 0.485 0.510 155,667 77,090 0.4952 0.788 0.788 0.829 0.788 0.829 95,811 0.8046 -3.00%
2011-01-19 0 0.500 0.500 0.510 0.500 0.510 418,167 210,732 0.5039 0.812 0.812 0.829 0.812 0.829 257,377 0.8188 -1.96%
2011-01-18 0 0.510 0.500 0.510 0.495 0.510 382,000 190,160 0.4978 0.829 0.812 0.829 0.804 0.829 235,117 0.8088 2.00%
2011-01-17 0 0.500 0.495 0.520 0.500 0.500 500,000 250,000 0.5000 0.812 0.804 0.845 0.812 0.812 307,744 0.8124 0.00%
2011-01-14 0 0.500 0.500 0.520 0.500 0.500 98,500 49,250 0.5000 0.812 0.812 0.845 0.812 0.812 60,626 0.8124 -3.85%
2011-01-13 0 0.520 0.500 0.520 0.510 0.520 298,000 152,900 0.5131 0.845 0.812 0.845 0.829 0.845 183,416 0.8336 -3.70%
2011-01-12 0 0.540 0.510 0.540 0.495 0.560 2,080,000 1,115,380 0.5362 0.877 0.829 0.877 0.804 0.910 1,280,217 0.8712 5.88%
2011-01-11 0 0.510 0.500 0.510 0.510 0.520 65,100 33,692 0.5175 0.829 0.812 0.829 0.829 0.845 40,068 0.8409 2.00%
2011-01-10 0 0.500 0.500 0.510 0.485 0.500 604,000 301,850 0.4998 0.812 0.812 0.829 0.788 0.812 371,755 0.8120 0.00%
2011-01-07 0 0.500 0.495 0.500 0.500 0.540 913,618 464,705 0.5086 0.812 0.804 0.812 0.812 0.877 562,322 0.8264 -1.96%
2011-01-06 0 0.510 0.500 0.520 0.490 0.510 298,440 147,824 0.4953 0.829 0.812 0.845 0.796 0.829 183,686 0.8048 2.00%
2011-01-05 0 0.500 0.500 0.510 0.495 0.500 786,000 392,200 0.4990 0.812 0.812 0.829 0.804 0.812 483,774 0.8107 0.00%
2011-01-04 0 0.500 0.495 0.520 0.495 0.500 257,500 128,718 0.4999 0.812 0.804 0.845 0.804 0.812 158,488 0.8122 -1.96%
2011-01-03 0 0.510 0.510 0.520 0.485 0.510 88,000 44,500 0.5057 0.829 0.829 0.845 0.788 0.829 54,163 0.8216 3.03%
2010-12-31 0 0.495 0.495 0.500 0.485 0.495 138,000 68,050 0.4931 0.804 0.804 0.812 0.788 0.804 84,937 0.8012 -1.00%
2010-12-30 0 0.500 0.500 0.510 0.490 0.520 692,633 346,020 0.4996 0.812 0.812 0.829 0.796 0.845 426,308 0.8117 0.00%
2010-12-29 0 0.500 0.490 0.510 0.485 0.500 493,800 243,196 0.4925 0.812 0.796 0.829 0.788 0.812 303,928 0.8002 0.00%
2010-12-28 0 0.500 0.490 0.510 0.480 0.500 1,618,239 794,052 0.4907 0.812 0.796 0.829 0.780 0.812 996,008 0.7972 0.00%
2010-12-24 0 0.500 0.500 0.520 0.500 0.530 92,830 47,992 0.5170 0.812 0.812 0.845 0.812 0.861 57,136 0.8400 0.00%
2010-12-23 0 0.500 0.500 0.520 0.490 0.500 387,632 190,351 0.4911 0.812 0.812 0.845 0.796 0.812 238,583 0.7978 2.04%
2010-12-22 0 0.490 0.490 0.510 0.490 0.490 104,000 50,960 0.4900 0.796 0.796 0.829 0.796 0.796 64,011 0.7961 0.00%
2010-12-21 0 0.490 0.490 0.510 0.480 0.500 448,000 223,480 0.4988 0.796 0.796 0.829 0.780 0.812 275,739 0.8105 -3.92%
2010-12-20 0 0.510 0.500 0.520 0.500 0.510 478,000 239,120 0.5003 0.829 0.812 0.845 0.812 0.829 294,204 0.8128 -1.92%
2010-12-17 0 0.520 0.510 0.530 0.500 0.520 2,365,000 1,203,730 0.5090 0.845 0.829 0.861 0.812 0.845 1,455,631 0.8269 1.96%
2010-12-16 0 0.510 0.510 0.520 0.500 0.510 230,000 115,980 0.5043 0.829 0.829 0.845 0.812 0.829 141,562 0.8193 0.00%
2010-12-15 0 0.510 0.510 0.520 0.500 0.510 172,000 87,520 0.5088 0.829 0.829 0.845 0.812 0.829 105,864 0.8267 -1.92%
2010-12-14 0 0.520 0.520 0.530 0.510 0.520 1,088,000 561,380 0.5160 0.845 0.845 0.861 0.829 0.845 669,652 0.8383 1.96%
2010-12-13 0 0.510 0.510 0.530 0.495 0.520 699,440 361,231 0.5165 0.829 0.829 0.861 0.804 0.845 430,497 0.8391 2.00%
2010-12-10 0 0.500 0.500 0.510 0.495 0.500 761,243 377,335 0.4957 0.812 0.812 0.829 0.804 0.812 468,537 0.8053 0.00%
2010-12-09 0 0.500 0.495 0.500 0.495 0.560 1,868,000 960,640 0.5143 0.812 0.804 0.812 0.804 0.910 1,149,733 0.8355 -3.85%
2010-12-08 0 0.520 0.495 0.520 0.500 0.520 1,334,770 682,570 0.5114 0.845 0.804 0.845 0.812 0.845 821,536 0.8308 1.96%
2010-12-07 0 0.510 0.500 0.510 0.480 0.510 563,860 279,455 0.4956 0.829 0.812 0.829 0.780 0.829 347,050 0.8052 6.25%
2010-12-06 0 0.480 0.480 0.485 0.480 0.480 412,000 197,760 0.4800 0.780 0.780 0.788 0.780 0.780 253,581 0.7799 0.00%
2010-12-03 0 0.480 0.475 0.480 0.485 0.490 150,000 73,250 0.4883 0.780 0.772 0.780 0.788 0.796 92,323 0.7934 -2.04%
2010-12-02 0 0.490 0.480 0.490 0.490 0.490 30,000 14,700 0.4900 0.796 0.780 0.796 0.796 0.796 18,465 0.7961 1.03%
2010-12-01 0 0.485 0.480 0.485 0.465 0.495 402,000 192,000 0.4776 0.788 0.780 0.788 0.755 0.804 247,427 0.7760 3.19%
2010-11-30 0 0.470 0.465 0.470 0.470 0.475 115,390 54,256 0.4702 0.764 0.755 0.764 0.764 0.772 71,021 0.7639 -2.08%
2010-11-29 0 0.480 0.475 0.485 0.475 0.480 280,000 133,900 0.4782 0.780 0.772 0.788 0.772 0.780 172,337 0.7770 -1.03%
2010-11-26 0 0.485 0.485 0.495 0.470 0.480 350,000 165,900 0.4740 0.788 0.788 0.804 0.764 0.780 215,421 0.7701 0.00%
2010-11-25 0 0.485 0.480 0.495 0.480 0.485 94,000 45,440 0.4834 0.788 0.780 0.804 0.780 0.788 57,856 0.7854 2.11%
2010-11-24 0 0.475 0.475 0.480 0.475 0.490 115,444 55,439 0.4802 0.772 0.772 0.780 0.772 0.796 71,054 0.7802 0.00%
2010-11-23 0 0.475 0.470 0.485 0.470 0.500 845,500 406,200 0.4804 0.772 0.764 0.788 0.764 0.812 520,396 0.7806 -1.04%
2010-11-22 0 0.480 0.480 0.490 0.475 0.490 440,177 210,530 0.4783 0.780 0.780 0.796 0.772 0.796 270,924 0.7771 1.05%
2010-11-19 0 0.475 0.470 0.480 0.465 0.475 390,830 182,576 0.4671 0.772 0.764 0.780 0.755 0.772 240,551 0.7590 1.06%
2010-11-18 0 0.470 0.470 0.475 0.465 0.470 250,000 116,780 0.4671 0.764 0.764 0.772 0.755 0.764 153,872 0.7589 2.17%
2010-11-17 0 0.460 0.460 0.475 0.460 0.470 738,000 340,380 0.4612 0.747 0.747 0.772 0.747 0.764 454,231 0.7494 -1.08%
2010-11-16 0 0.465 0.465 0.475 0.465 0.475 590,000 278,600 0.4722 0.755 0.755 0.772 0.755 0.772 363,138 0.7672 -1.06%
2010-11-15 0 0.470 0.470 0.495 0.465 0.470 2,018,000 948,300 0.4699 0.764 0.764 0.804 0.755 0.764 1,242,056 0.7635 -2.08%
2010-11-12 0 0.480 0.470 0.480 0.480 0.480 74,000 35,520 0.4800 0.780 0.764 0.780 0.780 0.780 45,546 0.7799 -2.04%
2010-11-11 0 0.490 0.485 0.500 0.475 0.490 384,000 185,820 0.4839 0.796 0.788 0.812 0.772 0.796 236,348 0.7862 2.08%
2010-11-10 0 0.480 0.475 0.480 0.465 0.480 1,400,000 663,150 0.4737 0.780 0.772 0.780 0.755 0.780 861,684 0.7696 -1.03%
2010-11-09 0 0.485 0.480 0.500 0.485 0.485 170,000 82,450 0.4850 0.788 0.780 0.812 0.788 0.788 104,633 0.7880 0.00%
2010-11-08 0 0.485 0.485 0.495 0.460 0.490 160,000 77,590 0.4849 0.788 0.788 0.804 0.747 0.796 98,478 0.7879 3.19%
2010-11-05 0 0.470 0.470 0.480 0.460 0.480 566,000 266,940 0.4716 0.764 0.764 0.780 0.747 0.780 348,367 0.7663 -6.00%
2010-11-04 0 0.500 0.485 0.500 0.475 0.500 1,072,000 514,010 0.4795 0.812 0.788 0.812 0.772 0.812 659,804 0.7790 5.26%
2010-11-03 0 0.475 0.475 0.490 0.455 0.490 872,000 407,500 0.4673 0.772 0.772 0.796 0.739 0.796 536,706 0.7593 0.00%
2010-11-02 0 0.475 0.475 0.485 0.460 0.475 972,000 459,560 0.4728 0.772 0.772 0.788 0.747 0.772 598,255 0.7682 0.00%
2010-11-01 0 0.475 0.475 0.480 0.460 0.475 1,033,345 481,126 0.4656 0.772 0.772 0.780 0.747 0.772 636,012 0.7565 1.06%
2010-10-29 0 0.470 0.470 0.490 0.450 0.485 985,850 466,926 0.4736 0.764 0.764 0.796 0.731 0.788 606,780 0.7695 -5.05%
2010-10-28 0 0.495 0.490 0.500 0.490 0.510 1,447,445 722,968 0.4995 0.804 0.796 0.812 0.796 0.829 890,886 0.8115 -1.00%
2010-10-27 0 0.500 0.495 0.510 0.475 0.560 3,580,000 1,839,790 0.5139 0.812 0.804 0.829 0.772 0.910 2,203,450 0.8350 -10.71%
2010-10-26 0 0.560 0.560 0.570 0.500 0.600 13,137,536 7,339,499 0.5587 0.910 0.910 0.926 0.812 0.975 8,086,006 0.9077 15.46%
2010-10-25 0 0.485 0.475 0.485 0.470 0.520 659,500 318,105 0.4823 0.788 0.772 0.788 0.764 0.845 405,915 0.7837 0.00%
2010-10-22 0 0.485 0.480 0.485 0.440 0.500 2,466,164 1,188,315 0.4818 0.788 0.780 0.788 0.715 0.812 1,517,896 0.7829 8.99%
2010-10-21 0 0.445 0.445 0.460 - - 0 0 - 0.723 0.723 0.747 - - 0 - 1.14%
2010-10-20 0 0.440 0.440 0.450 0.410 0.450 1,055,500 469,925 0.4452 0.715 0.715 0.731 0.666 0.731 649,648 0.7234 -1.12%
2010-10-19 0 0.445 0.445 0.450 0.440 0.450 3,654,000 1,641,030 0.4491 0.723 0.723 0.731 0.715 0.731 2,248,996 0.7297 -1.11%
2010-10-18 0 0.450 0.450 0.460 0.440 0.450 48,000 21,490 0.4477 0.731 0.731 0.747 0.715 0.731 29,543 0.7274 0.00%
2010-10-15 0 0.450 0.450 0.460 0.440 0.455 233,500 104,338 0.4468 0.731 0.731 0.747 0.715 0.739 143,717 0.7260 0.00%
2010-10-14 0 0.450 0.440 0.460 - - 0 0 - 0.731 0.715 0.747 - - 0 - 0.00%
2010-10-13 0 0.450 0.450 0.455 0.440 0.455 521,700 230,383 0.4416 0.731 0.731 0.739 0.715 0.739 321,101 0.7175 -2.17%
2010-10-12 0 0.460 0.445 0.460 0.440 0.460 551,550 253,181 0.4590 0.747 0.723 0.747 0.715 0.747 339,473 0.7458 3.37%
2010-10-11 0 0.445 0.445 0.455 0.440 0.450 274,553 122,081 0.4447 0.723 0.723 0.739 0.715 0.731 168,984 0.7224 -1.11%
2010-10-08 0 0.450 0.445 0.455 0.450 0.460 1,019,250 461,518 0.4528 0.731 0.723 0.739 0.731 0.747 627,337 0.7357 -1.10%
2010-10-07 0 0.455 0.455 0.470 0.450 0.475 204,973 93,138 0.4544 0.739 0.739 0.764 0.731 0.772 126,159 0.7383 0.00%
2010-10-06 0 0.455 0.455 0.460 0.445 0.465 260,000 116,900 0.4496 0.739 0.739 0.747 0.723 0.755 160,027 0.7305 2.25%
2010-10-05 0 0.445 0.445 0.455 0.435 0.445 436,000 192,680 0.4419 0.723 0.723 0.739 0.707 0.723 268,353 0.7180 0.00%
2010-10-04 0 0.445 0.445 0.465 0.445 0.450 226,000 101,570 0.4494 0.723 0.723 0.755 0.723 0.731 139,100 0.7302 -2.20%
2010-09-30 0 0.455 0.450 0.465 0.435 0.460 256,000 116,010 0.4532 0.739 0.731 0.755 0.707 0.747 157,565 0.7363 1.11%
2010-09-29 0 0.450 0.445 0.450 0.445 0.450 310,000 139,250 0.4492 0.731 0.723 0.731 0.723 0.731 190,802 0.7298 1.12%
2010-09-28 0 0.445 0.440 0.450 0.430 0.445 248,000 109,020 0.4396 0.723 0.715 0.731 0.699 0.723 152,641 0.7142 1.14%
2010-09-27 0 0.440 0.440 0.445 0.440 0.440 250,000 110,000 0.4400 0.715 0.715 0.723 0.715 0.715 153,872 0.7149 0.00%
2010-09-24 0 0.440 0.440 0.460 0.440 0.460 166,000 73,960 0.4455 0.715 0.715 0.747 0.715 0.747 102,171 0.7239 -2.22%
2010-09-22 0 0.450 0.440 0.455 - - 0 0 - 0.731 0.715 0.739 - - 0 - 0.00%
2010-09-21 0 0.450 0.450 0.460 0.440 0.450 115,297 51,685 0.4483 0.731 0.731 0.747 0.715 0.731 70,964 0.7283 0.00%
2010-09-20 0 0.450 0.440 0.450 0.450 0.450 30,000 13,500 0.4500 0.731 0.715 0.731 0.731 0.731 18,465 0.7311 0.00%
2010-09-17 0 0.450 0.445 0.455 0.435 0.450 936,000 413,390 0.4417 0.731 0.723 0.739 0.707 0.731 576,098 0.7176 2.27%
2010-09-16 0 0.440 0.435 0.440 0.440 0.440 45,860 20,132 0.4390 0.715 0.707 0.715 0.715 0.715 28,226 0.7132 -1.12%
2010-09-15 0 0.445 0.435 0.445 0.430 0.445 752,000 328,460 0.4368 0.723 0.707 0.723 0.699 0.723 462,848 0.7097 0.00%
2010-09-14 0 0.445 0.440 0.445 0.440 0.445 210,000 92,900 0.4424 0.723 0.715 0.723 0.715 0.723 129,253 0.7187 0.00%
2010-09-13 0 0.445 0.445 0.450 0.445 0.465 996,000 451,110 0.4529 0.723 0.723 0.731 0.723 0.755 613,027 0.7359 -1.11%
2010-09-10 0 0.450 0.445 0.455 0.445 0.460 758,000 344,780 0.4549 0.731 0.723 0.739 0.723 0.747 466,541 0.7390 2.27%
2010-09-09 0 0.440 0.440 0.450 0.435 0.435 94,107 40,934 0.4350 0.715 0.715 0.731 0.707 0.707 57,922 0.7067 1.15%
2010-09-08 0 0.435 0.435 0.450 0.435 0.440 170,000 74,050 0.4356 0.707 0.707 0.731 0.707 0.715 104,633 0.7077 -1.14%
2010-09-07 0 0.440 0.440 0.450 0.440 0.470 142,107 64,628 0.4548 0.715 0.715 0.731 0.715 0.764 87,465 0.7389 -2.22%
2010-09-06 0 0.450 0.440 0.450 0.435 0.450 662,000 296,320 0.4476 0.731 0.715 0.731 0.707 0.731 407,454 0.7272 0.00%
2010-09-03 0 0.450 0.450 0.460 0.450 0.450 36,000 16,200 0.4500 0.731 0.731 0.747 0.731 0.731 22,158 0.7311 1.12%
2010-09-02 0 0.445 0.440 0.450 0.445 0.455 992,107 444,907 0.4484 0.723 0.715 0.731 0.723 0.739 610,631 0.7286 -1.11%
2010-09-01 0 0.450 0.450 0.470 0.450 0.450 28,000 12,600 0.4500 0.731 0.731 0.764 0.731 0.731 17,234 0.7311 -2.17%
2010-08-31 0 0.460 0.440 0.460 0.430 0.460 54,000 23,330 0.4320 0.747 0.715 0.747 0.699 0.747 33,236 0.7019 0.00%
2010-08-30 0 0.460 0.450 0.460 0.460 0.460 150,000 69,000 0.4600 0.747 0.731 0.747 0.747 0.747 92,323 0.7474 2.22%
2010-08-27 0 0.450 0.450 0.470 - - 0 0 - 0.731 0.731 0.764 - - 0 - 0.00%
2010-08-26 0 0.450 0.450 0.470 0.450 0.450 300,000 135,000 0.4500 0.731 0.731 0.764 0.731 0.731 184,647 0.7311 -2.17%
2010-08-25 0 0.460 0.450 0.460 0.460 0.460 200,000 92,000 0.4600 0.747 0.731 0.747 0.747 0.747 123,098 0.7474 0.00%
2010-08-24 0 0.460 0.460 0.475 0.460 0.460 84,000 38,640 0.4600 0.747 0.747 0.772 0.747 0.747 51,701 0.7474 0.00%
2010-08-23 0 0.460 0.450 0.460 0.450 0.460 1,494,000 684,790 0.4584 0.747 0.731 0.747 0.731 0.747 919,540 0.7447 -2.13%
2010-08-20 0 0.470 0.465 0.490 0.460 0.470 1,578,000 738,600 0.4681 0.764 0.755 0.796 0.747 0.764 971,241 0.7605 -4.08%
2010-08-19 0 0.490 0.490 0.495 0.480 0.480 114,000 54,720 0.4800 0.796 0.796 0.804 0.780 0.780 70,166 0.7799 -1.01%
2010-08-18 0 0.495 0.485 0.495 0.490 0.500 140,000 69,300 0.4950 0.804 0.788 0.804 0.796 0.812 86,168 0.8042 2.06%
2010-08-17 0 0.485 0.485 0.490 0.475 0.485 1,090,000 524,400 0.4811 0.788 0.788 0.796 0.772 0.788 670,883 0.7817 2.11%
2010-08-16 0 0.475 0.495 0.500 - - 0 0 - 0.772 0.804 0.812 - - 0 - 0.00%
2010-08-13 0 0.475 0.470 0.490 - - 0 0 - 0.772 0.764 0.796 - - 0 - 0.00%
2010-08-12 0 0.475 0.470 0.490 0.475 0.480 136,000 64,780 0.4763 0.772 0.764 0.796 0.772 0.780 83,706 0.7739 -2.06%
2010-08-11 0 0.485 0.485 0.495 0.485 0.490 150,000 72,920 0.4861 0.788 0.788 0.804 0.788 0.796 92,323 0.7898 0.00%
2010-08-10 0 0.485 0.485 0.495 0.485 0.485 50,000 24,250 0.4850 0.788 0.788 0.804 0.788 0.788 30,774 0.7880 -1.02%
2010-08-09 0 0.490 0.480 0.490 0.485 0.490 200,000 97,500 0.4875 0.796 0.780 0.796 0.788 0.796 123,098 0.7921 0.00%
2010-08-06 0 0.490 0.480 0.490 - - 17 8 0.4706 0.796 0.780 0.796 - - 10 0.7646 0.00%
2010-08-05 0 0.490 0.480 0.495 - - 0 0 - 0.796 0.780 0.804 - - 0 - 0.00%
2010-08-04 0 0.490 0.490 0.495 0.485 0.500 72,000 35,100 0.4875 0.796 0.796 0.804 0.788 0.812 44,315 0.7921 0.00%
2010-08-03 0 0.490 0.480 0.500 0.490 0.490 140,000 68,260 0.4876 0.796 0.780 0.812 0.796 0.796 86,168 0.7922 0.00%
2010-08-02 0 0.490 0.490 0.500 0.490 0.520 64,000 32,860 0.5134 0.796 0.796 0.812 0.796 0.845 39,391 0.8342 0.00%
2010-07-30 0 0.490 0.480 0.495 - - 0 0 - 0.796 0.780 0.804 - - 0 - 0.00%
2010-07-29 0 0.490 0.475 0.490 0.470 0.490 404,000 194,030 0.4803 0.796 0.772 0.796 0.764 0.796 248,657 0.7803 1.03%
2010-07-28 0 0.485 0.485 0.490 0.480 0.485 190,000 91,250 0.4803 0.788 0.788 0.796 0.780 0.788 116,943 0.7803 1.04%
2010-07-27 0 0.480 0.475 0.490 0.470 0.490 318,000 151,980 0.4779 0.780 0.772 0.796 0.764 0.796 195,725 0.7765 -4.00%
2010-07-26 0 0.500 0.495 0.500 0.470 0.500 83,270 41,452 0.4978 0.812 0.804 0.812 0.764 0.812 51,252 0.8088 0.00%
2010-07-23 0 0.500 0.500 0.520 0.500 0.520 2,908,000 1,443,400 0.4964 0.812 0.812 0.845 0.812 0.845 1,789,841 0.8064 0.00%
2010-07-22 0 0.500 0.465 0.500 0.490 0.500 160,000 79,300 0.4956 0.812 0.755 0.812 0.796 0.812 98,478 0.8053 3.09%
2010-07-21 0 0.485 0.465 0.490 - - 0 0 - 0.788 0.755 0.796 - - 0 - 0.00%
2010-07-20 0 0.485 0.465 0.495 - - 0 0 - 0.788 0.755 0.804 - - 0 - 0.00%
2010-07-19 0 0.485 0.470 0.495 - - 0 0 - 0.788 0.764 0.804 - - 0 - 0.00%
2010-07-16 0 0.485 0.480 0.485 0.470 0.490 5,000,000 2,448,730 0.4897 0.788 0.780 0.788 0.764 0.796 3,077,444 0.7957 3.19%
2010-07-15 0 0.470 0.470 0.480 0.460 0.480 106,000 49,790 0.4697 0.764 0.764 0.780 0.747 0.780 65,242 0.7632 0.00%
2010-07-14 0 0.470 0.460 0.480 0.470 0.470 141,194 66,337 0.4698 0.764 0.747 0.780 0.764 0.764 86,903 0.7633 0.00%
2010-07-13 0 0.470 0.470 0.480 0.465 0.470 100,000 46,700 0.4670 0.764 0.764 0.780 0.755 0.764 61,549 0.7587 -2.08%
2010-07-12 0 0.480 0.480 0.485 0.450 0.480 366,000 174,810 0.4776 0.780 0.780 0.788 0.731 0.780 225,269 0.7760 -1.03%
2010-07-09 0 0.485 0.480 0.485 0.480 0.490 136,000 66,430 0.4885 0.788 0.780 0.788 0.780 0.796 83,706 0.7936 4.30%
2010-07-08 0 0.465 0.465 0.480 0.465 0.465 30,000 13,950 0.4650 0.755 0.755 0.780 0.755 0.755 18,465 0.7555 -2.11%
2010-07-07 0 0.475 0.475 0.485 0.450 0.485 6,462,000 3,074,430 0.4758 0.772 0.772 0.788 0.731 0.788 3,977,289 0.7730 4.40%
2010-07-06 0 0.455 0.455 0.460 0.455 0.465 388,000 178,270 0.4595 0.739 0.739 0.747 0.739 0.755 238,810 0.7465 -4.21%
2010-07-05 0 0.475 0.475 0.480 0.460 0.495 216,000 101,680 0.4707 0.772 0.772 0.780 0.747 0.804 132,946 0.7648 0.00%
2010-07-02 0 0.475 0.475 0.490 0.475 0.475 562,000 266,950 0.4750 0.772 0.772 0.796 0.772 0.772 345,905 0.7717 -2.06%
2010-06-30 0 0.485 0.485 0.495 0.485 0.495 62,000 30,360 0.4897 0.788 0.788 0.804 0.788 0.804 38,160 0.7956 -2.02%
2010-06-29 0 0.495 0.485 0.495 0.480 0.500 6,766,000 3,344,210 0.4943 0.804 0.788 0.804 0.780 0.812 4,164,397 0.8030 2.06%
2010-06-28 0 0.485 0.485 0.495 0.480 0.495 328,000 160,140 0.4882 0.788 0.788 0.804 0.780 0.804 201,880 0.7932 -2.02%
2010-06-25 0 0.495 0.485 0.495 0.495 0.495 116,000 57,420 0.4950 0.804 0.788 0.804 0.804 0.804 71,397 0.8042 0.00%
2010-06-24 0 0.495 0.485 0.500 0.495 0.495 208,000 102,960 0.4950 0.804 0.788 0.812 0.804 0.804 128,022 0.8042 2.06%
2010-06-23 0 0.485 0.485 0.495 0.485 0.495 360,000 176,590 0.4905 0.788 0.788 0.804 0.788 0.804 221,576 0.7970 -3.00%
2010-06-22 0 0.500 0.500 0.510 0.500 0.500 192,000 96,000 0.5000 0.812 0.812 0.829 0.812 0.812 118,174 0.8124 0.00%
2010-06-21 0 0.500 0.495 0.510 0.485 0.510 456,000 227,820 0.4996 0.812 0.804 0.829 0.788 0.829 280,663 0.8117 -1.96%
2010-06-18 0 0.510 0.490 0.520 0.470 0.510 896,000 435,520 0.4861 0.829 0.796 0.845 0.764 0.829 551,478 0.7897 4.08%
2010-06-17 0 0.490 0.485 0.495 0.490 0.490 100,000 49,000 0.4900 0.796 0.788 0.804 0.796 0.796 61,549 0.7961 2.08%
2010-06-15 0 0.480 0.480 0.490 0.480 0.480 6,000 2,880 0.4800 0.780 0.780 0.796 0.780 0.780 3,693 0.7799 -1.03%
2010-06-14 0 0.485 0.485 0.500 0.480 0.500 238,000 116,590 0.4899 0.788 0.788 0.812 0.780 0.812 146,486 0.7959 -2.02%
2010-06-11 0 0.495 0.485 0.495 0.495 0.495 256,000 126,720 0.4950 0.804 0.788 0.804 0.804 0.804 157,565 0.8042 1.02%
2010-06-10 0 0.490 0.480 0.495 0.490 0.495 942,000 465,780 0.4945 0.796 0.780 0.804 0.796 0.804 579,790 0.8034 -1.01%
2010-06-09 0 0.495 0.485 0.500 0.485 0.495 820,000 400,300 0.4882 0.804 0.788 0.812 0.788 0.804 504,701 0.7931 1.02%
2010-06-08 0 0.490 0.490 0.500 0.480 0.490 170,000 83,100 0.4888 0.796 0.796 0.812 0.780 0.796 104,633 0.7942 0.00%
2010-06-07 0 0.490 0.480 0.500 0.490 0.490 20,000 9,800 0.4900 0.796 0.780 0.812 0.796 0.796 12,310 0.7961 0.00%
2010-06-04 0 0.490 0.490 0.500 0.490 0.490 40,000 19,600 0.4900 0.796 0.796 0.812 0.796 0.796 24,620 0.7961 -2.00%
2010-06-03 0 0.500 0.485 0.510 0.500 0.500 350,000 175,000 0.5000 0.812 0.788 0.829 0.812 0.812 215,421 0.8124 1.01%
2010-06-02 0 0.495 0.495 0.500 - - 0 0 - 0.804 0.804 0.812 - - 0 - 2.06%
2010-06-01 0 0.485 0.470 0.510 - - 0 0 - 0.788 0.764 0.829 - - 0 - 0.00%
2010-05-31 0 0.485 0.480 0.490 0.480 0.490 593,720 289,183 0.4871 0.788 0.780 0.796 0.780 0.796 365,428 0.7914 0.00%
2010-05-28 0 0.485 0.485 0.500 0.485 0.485 430,000 208,550 0.4850 0.788 0.788 0.812 0.788 0.788 264,660 0.7880 -1.02%
2010-05-27 0 0.490 0.485 0.500 0.485 0.500 752,000 369,650 0.4916 0.796 0.788 0.812 0.788 0.812 462,848 0.7986 3.16%
2010-05-26 0 0.475 0.475 0.490 0.475 0.490 102,000 49,730 0.4875 0.772 0.772 0.796 0.772 0.796 62,780 0.7921 3.26%
2010-05-25 0 0.460 0.460 0.470 0.460 0.480 470,000 216,550 0.4607 0.747 0.747 0.764 0.747 0.780 289,280 0.7486 -8.00%
2010-05-24 0 0.500 0.480 0.510 0.475 0.500 2,380,000 1,185,280 0.4980 0.812 0.780 0.829 0.772 0.812 1,464,863 0.8091 11.11%
2010-05-20 0 0.450 0.450 0.455 0.450 0.450 8,000 3,600 0.4500 0.731 0.731 0.739 0.731 0.731 4,924 0.7311 -3.23%
2010-05-19 0 0.465 0.465 0.470 0.460 0.470 362,000 167,780 0.4635 0.755 0.755 0.764 0.747 0.764 222,807 0.7530 -2.11%
2010-05-18 0 0.475 0.475 0.480 0.460 0.475 126,000 58,700 0.4659 0.772 0.772 0.780 0.747 0.772 77,552 0.7569 -2.06%
2010-05-17 0 0.485 0.465 0.485 - - 0 0 - 0.788 0.755 0.788 - - 0 - -1.02%
2010-05-14 0 0.490 0.490 0.495 0.490 0.500 316,000 155,000 0.4905 0.796 0.796 0.804 0.796 0.812 194,494 0.7969 -2.00%
2010-05-13 0 0.500 0.490 0.510 0.480 0.500 341,564 168,519 0.4934 0.812 0.796 0.829 0.780 0.812 210,229 0.8016 0.00%
2010-05-12 0 0.500 0.495 0.510 0.500 0.500 500,000 250,000 0.5000 0.812 0.804 0.829 0.812 0.812 307,744 0.8124 -1.96%
2010-05-11 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 0.829 0.829 0.861 0.829 0.829 2,462 0.8286 0.00%
2010-05-10 0 0.510 0.500 0.520 0.500 0.510 406,000 204,100 0.5027 0.829 0.812 0.845 0.812 0.829 249,888 0.8168 2.00%
2010-05-07 0 0.500 0.500 0.510 0.495 0.500 100,000 49,600 0.4960 0.812 0.812 0.829 0.804 0.812 61,549 0.8059 0.00%
2010-05-06 0 0.500 0.490 0.500 0.490 0.520 1,262,000 632,900 0.5015 0.812 0.796 0.812 0.796 0.845 776,747 0.8148 -7.41%
2010-05-05 0 0.540 0.540 0.550 0.520 0.540 246,000 131,240 0.5335 0.877 0.877 0.894 0.845 0.877 151,410 0.8668 -1.82%
2010-05-04 0 0.550 0.550 0.560 0.530 0.540 350,000 187,520 0.5358 0.894 0.894 0.910 0.861 0.877 215,421 0.8705 1.85%
2010-05-03 0 0.540 0.540 0.550 0.540 0.540 150,000 82,500 0.5500 0.877 0.877 0.894 0.877 0.877 92,323 0.8936 -1.82%
2010-04-30 0 0.550 0.550 0.560 0.520 0.550 78,000 42,820 0.5490 0.894 0.894 0.910 0.845 0.894 48,008 0.8919 0.00%
2010-04-29 0 0.550 0.550 0.560 0.550 0.560 1,146,000 639,760 0.5583 0.894 0.894 0.910 0.894 0.910 705,350 0.9070 -5.17%
2010-04-28 0 0.580 0.570 0.580 0.550 0.580 82,000 46,060 0.5617 0.942 0.926 0.942 0.894 0.942 50,470 0.9126 3.57%
2010-04-27 0 0.560 0.560 0.570 0.550 0.570 70,000 38,860 0.5551 0.910 0.910 0.926 0.894 0.926 43,084 0.9020 0.00%
2010-04-26 0 0.560 0.560 0.580 0.560 0.570 364,000 205,140 0.5636 0.910 0.910 0.942 0.910 0.926 224,038 0.9156 -1.75%
2010-04-23 0 0.570 0.570 0.590 0.570 0.610 916,000 536,200 0.5854 0.926 0.926 0.959 0.926 0.991 563,788 0.9511 -6.56%
2010-04-22 0 0.610 0.590 0.620 0.580 0.610 668,000 396,780 0.5940 0.991 0.959 1.007 0.942 0.991 411,147 0.9651 1.67%
2010-04-21 0 0.600 0.590 0.600 0.540 0.620 2,292,000 1,337,760 0.5837 0.975 0.959 0.975 0.877 1.007 1,410,700 0.9483 7.14%
2010-04-20 0 0.560 0.550 0.570 0.550 0.580 2,988,000 1,695,520 0.5674 0.910 0.894 0.926 0.894 0.942 1,839,081 0.9219 -3.45%
2010-04-19 0 0.580 0.560 0.580 0.570 0.600 1,740,000 1,012,780 0.5821 0.942 0.910 0.942 0.926 0.975 1,070,951 0.9457 -6.45%
2010-04-16 0 0.620 0.620 0.630 0.610 0.690 13,560,000 8,532,840 0.6293 1.007 1.007 1.024 0.991 1.121 8,346,028 1.0224 0.00%
2010-04-15 0 0.620 0.610 0.620 0.530 0.660 23,995,552 13,250,885 0.5522 1.007 0.991 1.007 0.861 1.072 14,768,994 0.8972 16.98%
2010-04-14 0 0.530 0.520 0.540 0.510 0.530 1,692,000 885,140 0.5231 0.861 0.845 0.877 0.829 0.861 1,041,407 0.8499 1.92%
2010-04-13 0 0.520 0.520 0.530 0.520 0.540 2,452,000 1,281,540 0.5227 0.845 0.845 0.861 0.845 0.877 1,509,179 0.8492 -1.89%
2010-04-12 0 0.530 0.510 0.530 0.510 0.550 3,904,000 2,072,400 0.5308 0.861 0.829 0.861 0.829 0.894 2,402,868 0.8625 -1.85%
2010-04-09 0 0.540 0.510 0.540 0.490 0.570 69,158,000 33,997,280 0.4916 0.877 0.829 0.877 0.796 0.926 42,565,975 0.7987 12.50%
2010-04-08 0 0.480 0.475 0.480 0.480 0.490 1,094,000 529,410 0.4839 0.780 0.772 0.780 0.780 0.796 673,345 0.7862 -3.03%
2010-04-07 0 0.495 0.495 0.500 0.490 0.500 1,574,000 772,520 0.4908 0.804 0.804 0.812 0.796 0.812 968,779 0.7974 -1.00%
2010-04-01 0 0.500 0.485 0.530 0.485 0.500 642,000 320,220 0.4988 0.812 0.788 0.861 0.788 0.812 395,144 0.8104 1.01%
2010-03-31 0 0.495 0.480 0.500 - - 0 0 - 0.804 0.780 0.812 - - 0 - 0.00%
2010-03-30 0 0.495 0.490 0.500 0.495 0.500 952,000 473,200 0.4971 0.804 0.796 0.812 0.804 0.812 585,945 0.8076 1.02%
2010-03-29 0 0.490 0.490 0.500 0.490 0.520 624,000 312,240 0.5004 0.796 0.796 0.812 0.796 0.845 384,065 0.8130 -2.00%
2010-03-26 0 0.500 0.485 0.500 0.480 0.500 448,000 215,880 0.4819 0.812 0.788 0.812 0.780 0.812 275,739 0.7829 2.04%
2010-03-25 0 0.490 0.480 0.500 0.480 0.490 48,000 23,220 0.4838 0.796 0.780 0.812 0.780 0.796 29,543 0.7860 -2.00%
2010-03-24 0 0.500 0.495 0.510 0.500 0.500 30,000 15,000 0.5000 0.812 0.804 0.829 0.812 0.812 18,465 0.8124 0.00%
2010-03-23 0 0.500 0.500 0.520 0.480 0.510 360,000 179,370 0.4983 0.812 0.812 0.845 0.780 0.829 221,576 0.8095 -3.85%
2010-03-22 0 0.520 0.490 0.530 0.480 0.520 438,000 218,280 0.4984 0.845 0.796 0.861 0.780 0.845 269,584 0.8097 6.12%
2010-03-19 0 0.490 0.480 0.490 - - 0 0 - 0.796 0.780 0.796 - - 0 - 0.00%
2010-03-18 0 0.490 0.490 0.500 0.490 0.490 40,000 19,600 0.4900 0.796 0.796 0.812 0.796 0.796 24,620 0.7961 1.03%
2010-03-17 0 0.485 0.480 0.495 - - 30,000 14,700 0.4900 0.788 0.780 0.804 - - 18,465 0.7961 0.00%
2010-03-16 0 0.485 0.485 0.495 - - 0 0 - 0.788 0.788 0.804 - - 0 - 0.00%
2010-03-15 0 0.485 0.480 0.490 0.485 0.485 50,000 24,250 0.4850 0.788 0.780 0.796 0.788 0.788 30,774 0.7880 -1.02%
2010-03-12 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 0.796 0.796 0.812 0.796 0.796 12,310 0.7961 0.00%
2010-03-11 0 0.490 0.490 0.500 0.480 0.480 100,000 48,000 0.4800 0.796 0.796 0.812 0.780 0.780 61,549 0.7799 -3.92%
2010-03-10 0 0.510 0.510 0.520 - - 0 0 - 0.829 0.829 0.845 - - 0 - 2.00%
2010-03-09 0 0.500 0.500 0.510 0.490 0.520 544,000 276,140 0.5076 0.812 0.812 0.829 0.796 0.845 334,826 0.8247 4.17%
2010-03-08 0 0.480 0.475 0.490 0.470 0.480 412,000 196,360 0.4766 0.780 0.772 0.796 0.764 0.780 253,581 0.7743 0.00%
2010-03-05 0 0.480 0.465 0.500 0.480 0.480 38,000 18,240 0.4800 0.780 0.755 0.812 0.780 0.780 23,389 0.7799 0.00%
2010-03-04 0 0.480 0.475 0.500 0.475 0.480 254,000 121,850 0.4797 0.780 0.772 0.812 0.772 0.780 156,334 0.7794 0.00%
2010-03-03 0 0.480 0.480 0.490 0.475 0.480 54,000 25,700 0.4759 0.780 0.780 0.796 0.772 0.780 33,236 0.7732 0.00%
2010-03-02 0 0.480 0.480 0.490 0.480 0.480 11,564 5,519 0.4773 0.780 0.780 0.796 0.780 0.780 7,118 0.7754 -2.04%
2010-03-01 0 0.490 0.490 0.500 0.490 0.490 98,000 48,080 0.4906 0.796 0.796 0.812 0.796 0.796 60,318 0.7971 0.00%
2010-02-26 0 0.490 0.490 0.520 - - 0 0 - 0.796 0.796 0.845 - - 0 - 2.08%
2010-02-25 0 0.480 0.480 0.520 0.480 0.480 100,000 48,000 0.4800 0.780 0.780 0.845 0.780 0.780 61,549 0.7799 0.00%
2010-02-24 0 0.480 0.465 0.490 0.480 0.480 52,000 24,960 0.4800 0.780 0.755 0.796 0.780 0.780 32,005 0.7799 -2.04%
2010-02-23 0 0.490 0.485 0.490 0.490 0.490 10,000 4,900 0.4900 0.796 0.788 0.796 0.796 0.796 6,155 0.7961 -1.01%
2010-02-22 0 0.495 0.480 0.495 0.495 0.495 100,000 49,500 0.4950 0.804 0.780 0.804 0.804 0.804 61,549 0.8042 6.45%
2010-02-19 0 0.465 0.455 0.465 0.455 0.465 12,000 5,480 0.4567 0.755 0.739 0.755 0.739 0.755 7,386 0.7420 -4.12%
2010-02-18 0 0.485 0.460 0.485 - - 0 0 - 0.788 0.747 0.788 - - 0 - 0.00%
2010-02-17 0 0.485 0.465 0.485 - - 0 0 - 0.788 0.755 0.788 - - 0 - 0.00%
2010-02-12 0 0.485 0.485 0.495 0.485 0.485 50,000 24,250 0.4850 0.788 0.788 0.804 0.788 0.788 30,774 0.7880 0.00%
2010-02-11 0 0.485 0.485 0.495 - - 0 0 - 0.788 0.788 0.804 - - 0 - 0.00%
2010-02-10 0 0.485 0.465 0.485 - - 0 0 - 0.788 0.755 0.788 - - 0 - 0.00%
2010-02-09 0 0.485 0.470 0.495 - - 0 0 - 0.788 0.764 0.804 - - 0 - 0.00%
2010-02-08 0 0.485 0.475 0.495 0.485 0.500 461,638 225,657 0.4888 0.788 0.772 0.804 0.788 0.812 284,133 0.7942 -1.02%
2010-02-05 0 0.490 0.480 0.500 0.490 0.500 470,000 231,550 0.4927 0.796 0.780 0.812 0.796 0.812 289,280 0.8004 1.03%
2010-02-04 0 0.485 0.485 0.500 0.485 0.510 10,000 4,900 0.4900 0.788 0.788 0.812 0.788 0.829 6,155 0.7961 -2.02%
2010-02-03 0 0.495 0.495 0.510 0.490 0.495 32,000 15,620 0.4881 0.804 0.804 0.829 0.796 0.804 19,696 0.7931 0.00%
2010-02-02 0 0.495 0.495 0.500 0.475 0.475 10,000 4,750 0.4750 0.804 0.804 0.812 0.772 0.772 6,155 0.7717 -1.00%
2010-02-01 0 0.500 0.500 0.510 - - 0 0 - 0.812 0.812 0.829 - - 0 - 1.01%
2010-01-29 0 0.495 0.480 0.520 0.490 0.495 50,000 24,600 0.4920 0.804 0.780 0.845 0.796 0.804 30,774 0.7994 0.00%
2010-01-28 0 0.495 0.495 0.510 0.495 0.500 130,000 64,750 0.4981 0.804 0.804 0.829 0.804 0.812 80,014 0.8092 1.02%
2010-01-27 0 0.490 0.475 0.490 0.490 0.500 200,000 99,600 0.4980 0.796 0.772 0.796 0.796 0.812 123,098 0.8091 0.00%
2010-01-26 0 0.490 0.490 0.500 0.490 0.500 482,000 237,700 0.4932 0.796 0.796 0.812 0.796 0.812 296,666 0.8012 -5.77%
2010-01-25 0 0.520 0.500 0.520 0.500 0.540 522,000 264,440 0.5066 0.845 0.812 0.845 0.812 0.877 321,285 0.8231 0.00%
2010-01-22 0 0.520 0.520 0.530 0.485 0.520 770,000 386,980 0.5026 0.845 0.845 0.861 0.788 0.845 473,926 0.8165 1.96%
2010-01-21 0 0.510 0.510 0.530 0.510 0.520 390,000 199,600 0.5118 0.829 0.829 0.861 0.829 0.845 240,041 0.8315 -3.77%
2010-01-20 0 0.530 0.500 0.530 0.500 0.530 460,000 233,940 0.5086 0.861 0.812 0.861 0.812 0.861 283,125 0.8263 -3.64%
2010-01-19 0 0.550 0.520 0.550 0.540 0.550 560,000 307,240 0.5486 0.894 0.845 0.894 0.877 0.894 344,674 0.8914 5.77%
2010-01-18 0 0.520 0.510 0.520 0.520 0.520 28,000 14,560 0.5200 0.845 0.829 0.845 0.845 0.845 17,234 0.8449 -3.70%
2010-01-15 0 0.540 0.530 0.540 0.520 0.550 684,000 366,360 0.5356 0.877 0.861 0.877 0.845 0.894 420,994 0.8702 -1.82%
2010-01-14 0 0.550 0.530 0.560 0.530 0.550 550,000 299,700 0.5449 0.894 0.861 0.910 0.861 0.894 338,519 0.8853 3.77%
2010-01-13 0 0.530 0.510 0.540 - - 0 0 - 0.861 0.829 0.877 - - 0 - 0.00%
2010-01-12 0 0.530 0.530 0.540 0.520 0.530 540,000 284,200 0.5263 0.861 0.861 0.877 0.845 0.861 332,364 0.8551 0.00%
2010-01-11 0 0.530 0.520 0.540 0.510 0.540 188,000 100,920 0.5368 0.861 0.845 0.877 0.829 0.877 115,712 0.8722 1.92%
2010-01-08 0 0.520 0.520 0.540 0.520 0.520 34,000 17,680 0.5200 0.845 0.845 0.877 0.845 0.845 20,927 0.8449 0.00%
2010-01-07 0 0.520 0.520 0.530 0.520 0.530 90,000 46,900 0.5211 0.845 0.845 0.861 0.845 0.861 55,394 0.8467 -1.89%
2010-01-06 0 0.530 0.520 0.540 - - 0 0 - 0.861 0.845 0.877 - - 0 - 0.00%
2010-01-05 0 0.530 0.520 0.560 0.520 0.530 296,000 156,560 0.5289 0.861 0.845 0.910 0.845 0.861 182,185 0.8593 -1.85%
2010-01-04 0 0.540 0.530 0.540 0.530 0.540 588,000 316,200 0.5378 0.877 0.861 0.877 0.861 0.877 361,907 0.8737 1.89%
2009-12-31 0 0.530 0.510 0.540 0.530 0.530 20,000 10,600 0.5300 0.861 0.829 0.877 0.861 0.861 12,310 0.8611 0.00%
2009-12-30 0 0.530 0.530 0.540 0.530 0.530 332,000 175,960 0.5300 0.861 0.861 0.877 0.861 0.861 204,342 0.8611 -1.85%
2009-12-29 0 0.570 0.560 0.570 0.550 0.570 902,000 504,300 0.5591 0.877 0.862 0.877 0.847 0.877 586,014 0.8606 3.64%
2009-12-28 0 0.550 0.540 0.550 0.530 0.550 1,958,000 1,071,900 0.5474 0.847 0.831 0.847 0.816 0.847 1,272,079 0.8426 3.77%
2009-12-24 0 0.530 0.530 0.540 - - 0 0 - 0.816 0.816 0.831 - - 0 - 0.00%
2009-12-23 0 0.530 0.520 0.530 0.530 0.550 368,000 196,640 0.5343 0.816 0.800 0.816 0.816 0.847 239,083 0.8225 -3.64%
2009-12-22 0 0.550 0.530 0.550 0.530 0.550 404,000 217,860 0.5393 0.847 0.816 0.847 0.816 0.847 262,472 0.8300 3.77%
2009-12-21 0 0.530 0.520 0.540 0.510 0.550 674,000 362,280 0.5375 0.816 0.800 0.831 0.785 0.847 437,886 0.8273 7.07%
2009-12-18 0 0.495 0.495 0.500 0.480 0.530 1,276,000 633,300 0.4963 0.762 0.762 0.770 0.739 0.816 828,995 0.7639 -4.81%
2009-12-17 0 0.520 0.510 0.530 0.510 0.560 2,148,000 1,144,680 0.5329 0.800 0.785 0.816 0.785 0.862 1,395,518 0.8203 4.00%
2009-12-16 0 0.500 0.495 0.500 0.500 0.520 310,000 157,100 0.5068 0.770 0.762 0.770 0.770 0.800 201,402 0.7800 -5.66%
2009-12-15 0 0.530 0.530 0.540 0.500 0.540 724,000 376,240 0.5197 0.816 0.816 0.831 0.770 0.831 470,370 0.7999 -1.85%
2009-12-14 0 0.540 0.520 0.550 0.520 0.540 256,000 134,840 0.5267 0.831 0.800 0.847 0.800 0.831 166,319 0.8107 -1.82%
2009-12-11 0 0.550 0.520 0.550 0.520 0.550 1,388,000 733,160 0.5282 0.847 0.800 0.847 0.800 0.847 901,759 0.8130 0.00%
2009-12-10 0 0.550 0.530 0.550 0.530 0.560 1,588,000 851,800 0.5364 0.847 0.816 0.847 0.816 0.862 1,031,696 0.8256 -1.79%
2009-12-09 0 0.560 0.550 0.570 0.550 0.640 3,206,000 1,833,080 0.5718 0.862 0.847 0.877 0.847 0.985 2,082,883 0.8801 -3.45%
2009-12-08 0 0.580 0.560 0.580 0.510 0.580 3,821,944 2,115,732 0.5536 0.893 0.862 0.893 0.785 0.893 2,483,051 0.8521 13.73%
2009-12-07 0 0.510 0.510 0.520 0.500 0.530 1,212,000 619,400 0.5111 0.785 0.785 0.800 0.770 0.816 787,415 0.7866 2.00%
2009-12-04 0 0.500 0.490 0.510 0.500 0.500 120,000 60,000 0.5000 0.770 0.754 0.785 0.770 0.770 77,962 0.7696 -1.96%
2009-12-03 0 0.510 0.500 0.510 0.500 0.510 876,000 438,400 0.5005 0.785 0.770 0.785 0.770 0.785 569,122 0.7703 4.08%
2009-12-02 0 0.490 0.490 0.500 0.490 0.490 40,000 19,600 0.4900 0.754 0.754 0.770 0.754 0.754 25,987 0.7542 0.00%
2009-12-01 0 0.490 0.490 0.500 0.490 0.490 392,000 192,080 0.4900 0.754 0.754 0.770 0.754 0.754 254,676 0.7542 -2.00%
2009-11-30 0 0.500 0.485 0.500 0.495 0.500 202,000 100,850 0.4993 0.770 0.747 0.770 0.762 0.770 131,236 0.7685 5.26%
2009-11-27 0 0.475 0.470 0.475 - - 0 0 - 0.731 0.723 0.731 - - 0 - -2.06%
2009-11-26 0 0.485 0.485 0.495 0.480 0.490 950,000 462,150 0.4865 0.747 0.747 0.762 0.739 0.754 617,199 0.7488 -3.00%
2009-11-25 0 0.500 0.495 0.500 0.485 0.500 1,334,000 662,310 0.4965 0.770 0.762 0.770 0.747 0.770 866,677 0.7642 0.00%
2009-11-24 0 0.500 0.490 0.510 0.490 0.500 508,000 251,000 0.4941 0.770 0.754 0.785 0.754 0.770 330,039 0.7605 -3.85%
2009-11-23 0 0.520 0.495 0.520 0.490 0.520 604,000 306,410 0.5073 0.800 0.762 0.800 0.754 0.800 392,408 0.7808 1.96%
2009-11-20 0 0.510 0.500 0.510 0.510 0.520 176,000 90,140 0.5122 0.785 0.770 0.785 0.785 0.800 114,344 0.7883 -1.92%
2009-11-19 0 0.520 0.510 0.530 0.500 0.520 490,000 250,700 0.5116 0.800 0.785 0.816 0.770 0.800 318,344 0.7875 4.00%
2009-11-18 0 0.500 0.500 0.520 0.500 0.520 462,000 237,960 0.5151 0.770 0.770 0.800 0.770 0.800 300,153 0.7928 -3.85%
2009-11-17 0 0.520 0.500 0.520 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2009-11-16 0 0.520 0.510 0.520 0.500 0.520 672,000 344,620 0.5128 0.800 0.785 0.800 0.770 0.800 436,587 0.7894 -1.89%
2009-11-13 0 0.530 0.500 0.530 0.500 0.530 914,000 465,300 0.5091 0.816 0.770 0.816 0.770 0.816 593,810 0.7836 6.00%
2009-11-12 0 0.500 0.500 0.520 0.500 0.520 20,000 10,200 0.5100 0.770 0.770 0.800 0.770 0.800 12,994 0.7850 -5.66%
2009-11-11 0 0.530 0.520 0.530 0.500 0.530 244,000 122,760 0.5031 0.816 0.800 0.816 0.770 0.816 158,523 0.7744 0.00%
2009-11-10 0 0.530 0.530 0.540 0.500 0.540 1,664,000 886,940 0.5330 0.816 0.816 0.831 0.770 0.831 1,081,072 0.8204 0.00%
2009-11-09 0 0.530 0.520 0.530 0.510 0.560 1,830,000 975,180 0.5329 0.816 0.800 0.816 0.785 0.862 1,188,919 0.8202 3.92%
2009-11-06 0 0.510 0.510 0.520 0.480 0.520 1,308,000 668,880 0.5114 0.785 0.785 0.800 0.739 0.800 849,785 0.7871 2.00%
2009-11-05 0 0.500 0.470 0.500 0.485 0.500 816,000 403,410 0.4944 0.770 0.723 0.770 0.747 0.770 530,141 0.7609 4.17%
2009-11-04 0 0.480 0.465 0.485 0.460 0.530 116,000 56,820 0.4898 0.739 0.716 0.747 0.708 0.816 75,363 0.7539 -1.03%
2009-11-03 0 0.485 0.465 0.485 0.460 0.485 338,000 157,500 0.4660 0.747 0.716 0.747 0.708 0.747 219,593 0.7172 -2.02%
2009-11-02 0 0.495 0.460 0.495 - - 0 0 - 0.762 0.708 0.762 - - 0 - -1.00%
2009-10-30 0 0.500 0.460 0.500 0.500 0.500 62,000 31,000 0.5000 0.770 0.708 0.770 0.770 0.770 40,280 0.7696 5.26%
2009-10-29 0 0.475 0.455 0.475 0.475 0.475 104,000 49,400 0.4750 0.731 0.700 0.731 0.731 0.731 67,567 0.7311 0.00%
2009-10-28 0 0.475 0.455 0.475 - - 0 0 - 0.731 0.700 0.731 - - 0 - -1.04%
2009-10-27 0 0.480 0.460 0.490 - - 80,000 39,200 0.4900 0.739 0.708 0.754 - - 51,975 0.7542 0.00%
2009-10-23 0 0.480 0.475 0.480 0.490 0.490 110,000 53,900 0.4900 0.739 0.731 0.739 0.754 0.754 71,465 0.7542 -4.00%
2009-10-22 0 0.500 0.490 0.500 0.490 0.500 240,000 118,000 0.4917 0.770 0.754 0.770 0.754 0.770 155,924 0.7568 -1.96%
2009-10-21 0 0.510 0.495 0.510 0.455 0.550 53,318,000 24,087,290 0.4518 0.785 0.762 0.785 0.700 0.847 34,639,779 0.6954 14.61%
2009-10-20 0 0.445 0.445 0.450 0.425 0.450 654,000 280,340 0.4287 0.685 0.685 0.693 0.654 0.693 424,892 0.6598 0.00%
2009-10-19 0 0.445 0.445 0.480 0.430 0.440 272,000 118,340 0.4351 0.685 0.685 0.739 0.662 0.677 176,714 0.6697 -1.11%
2009-10-16 0 0.450 0.440 0.490 - - 0 0 - 0.693 0.677 0.754 - - 0 - 0.00%
2009-10-15 0 0.450 0.450 0.480 0.440 0.480 82,000 37,320 0.4551 0.693 0.693 0.739 0.677 0.739 53,274 0.7005 -2.17%
2009-10-14 0 0.460 0.440 0.470 0.460 0.460 100,000 46,000 0.4600 0.708 0.677 0.723 0.708 0.708 64,968 0.7080 4.55%
2009-10-13 0 0.440 0.440 0.460 0.440 0.445 310,000 137,150 0.4424 0.677 0.677 0.708 0.677 0.685 201,402 0.6810 0.00%
2009-10-12 0 0.440 0.430 0.445 0.440 0.455 906,000 406,520 0.4487 0.677 0.662 0.685 0.677 0.700 588,612 0.6906 -3.30%
2009-10-09 0 0.455 0.450 0.455 0.445 0.470 940,000 424,170 0.4512 0.700 0.693 0.700 0.685 0.723 610,702 0.6946 -3.19%
2009-10-08 0 0.470 0.455 0.470 0.450 0.470 412,000 186,530 0.4527 0.723 0.700 0.723 0.693 0.723 267,669 0.6969 -2.08%
2009-10-07 0 0.480 0.460 0.480 - - 0 0 - 0.739 0.708 0.739 - - 0 - 0.00%
2009-10-06 0 0.480 0.460 0.490 - - 0 0 - 0.739 0.708 0.754 - - 0 - 0.00%
2009-10-05 0 0.480 0.455 0.480 - - 0 0 - 0.739 0.700 0.739 - - 0 - 0.00%
2009-10-02 0 0.480 0.480 0.500 0.480 0.480 252,000 120,960 0.4800 0.739 0.739 0.770 0.739 0.739 163,720 0.7388 -1.03%
2009-09-30 0 0.485 0.485 0.495 0.485 0.490 519,320 252,494 0.4862 0.747 0.747 0.762 0.747 0.754 337,393 0.7484 -1.02%
2009-09-29 0 0.490 0.490 0.500 0.490 0.500 424,000 208,720 0.4923 0.754 0.754 0.770 0.754 0.770 275,465 0.7577 1.03%
2009-09-28 0 0.485 0.485 0.495 0.485 0.495 310,000 152,500 0.4919 0.747 0.747 0.762 0.747 0.762 201,402 0.7572 -4.90%
2009-09-25 0 0.510 0.510 0.520 0.495 0.510 44,000 21,840 0.4964 0.785 0.785 0.800 0.762 0.785 28,586 0.7640 -1.92%
2009-09-24 0 0.520 0.510 0.530 0.495 0.520 626,000 319,110 0.5098 0.800 0.785 0.816 0.762 0.800 406,701 0.7846 -1.89%
2009-09-23 0 0.530 0.500 0.530 0.500 0.530 560,000 282,440 0.5044 0.816 0.770 0.816 0.770 0.816 363,822 0.7763 -1.85%
2009-09-22 0 0.540 0.510 0.540 0.510 0.540 188,000 98,640 0.5247 0.831 0.785 0.831 0.785 0.831 122,140 0.8076 0.00%
2009-09-21 0 0.540 0.520 0.540 0.510 0.580 1,886,000 996,800 0.5285 0.831 0.800 0.831 0.785 0.893 1,225,301 0.8135 0.00%
2009-09-18 0 0.540 0.520 0.540 0.500 0.540 2,348,000 1,225,780 0.5221 0.831 0.800 0.831 0.770 0.831 1,525,455 0.8036 10.20%
2009-09-17 0 0.490 0.485 0.490 0.480 0.500 542,000 264,640 0.4883 0.754 0.747 0.754 0.739 0.770 352,128 0.7515 4.26%
2009-09-16 0 0.470 0.470 0.475 0.455 0.475 300,000 138,110 0.4604 0.723 0.723 0.731 0.700 0.731 194,905 0.7086 2.17%
2009-09-15 0 0.460 0.435 0.465 0.435 0.460 74,000 32,740 0.4424 0.708 0.670 0.716 0.670 0.708 48,077 0.6810 2.22%
2009-09-14 0 0.450 0.450 0.460 0.450 0.450 96,000 43,200 0.4500 0.693 0.693 0.708 0.693 0.693 62,370 0.6926 -2.17%
2009-09-11 0 0.460 0.450 0.465 0.445 0.460 12,000 5,370 0.4475 0.708 0.693 0.716 0.685 0.708 7,796 0.6888 0.00%
2009-09-10 0 0.460 0.455 0.465 0.460 0.470 312,000 143,790 0.4609 0.708 0.700 0.716 0.708 0.723 202,701 0.7094 -1.08%
2009-09-09 0 0.465 0.460 0.465 0.445 0.465 142,000 64,930 0.4573 0.716 0.708 0.716 0.685 0.716 92,255 0.7038 1.09%
2009-09-08 0 0.460 0.440 0.460 0.460 0.460 250,000 114,800 0.4592 0.708 0.677 0.708 0.708 0.708 162,421 0.7068 0.00%
2009-09-07 0 0.460 0.450 0.460 0.430 0.460 220,000 98,900 0.4495 0.708 0.693 0.708 0.662 0.708 142,930 0.6919 2.22%
2009-09-04 0 0.450 0.450 0.455 0.440 0.455 444,000 198,740 0.4476 0.693 0.693 0.700 0.677 0.700 288,459 0.6890 2.27%
2009-09-03 0 0.440 0.425 0.440 0.420 0.440 594,000 255,190 0.4296 0.677 0.654 0.677 0.646 0.677 385,911 0.6613 -1.12%
2009-09-02 0 0.445 0.415 0.445 0.420 0.445 220,000 93,740 0.4261 0.685 0.639 0.685 0.646 0.685 142,930 0.6558 -1.11%
2009-09-01 0 0.450 0.425 0.450 0.420 0.450 646,000 279,690 0.4330 0.693 0.654 0.693 0.646 0.693 419,695 0.6664 9.76%
2009-08-31 0 0.410 0.430 0.435 0.410 0.420 340,000 141,250 0.4154 0.631 0.662 0.670 0.631 0.646 220,892 0.6395 0.00%
2009-08-28 0 0.410 0.410 0.420 0.395 0.410 2,398,000 952,700 0.3973 0.631 0.631 0.646 0.608 0.631 1,557,939 0.6115 5.13%
2009-08-27 0 0.390 0.390 0.410 0.390 0.405 702,000 279,820 0.3986 0.600 0.600 0.631 0.600 0.623 456,077 0.6135 -1.27%
2009-08-26 0 0.395 0.395 0.400 0.395 0.415 806,000 323,170 0.4010 0.608 0.608 0.616 0.608 0.639 523,644 0.6172 1.28%
2009-08-25 0 0.390 0.390 0.405 0.390 0.405 962,000 381,470 0.3965 0.600 0.600 0.623 0.600 0.623 624,995 0.6104 -1.27%
2009-08-24 0 0.395 0.395 0.415 0.390 0.430 3,252,000 1,346,900 0.4142 0.608 0.608 0.639 0.600 0.662 2,112,768 0.6375 -2.47%
2009-08-21 0 0.405 0.405 0.420 0.380 0.415 4,300,000 1,734,900 0.4035 0.623 0.623 0.646 0.585 0.639 2,793,635 0.6210 1.25%
2009-08-20 0 0.400 0.400 0.405 0.395 0.400 990,000 395,260 0.3993 0.616 0.616 0.623 0.608 0.616 643,186 0.6145 0.00%
2009-08-19 0 0.400 0.390 0.400 0.385 0.400 1,680,000 650,800 0.3874 0.616 0.600 0.616 0.593 0.616 1,091,467 0.5963 2.56%
2009-08-18 0 0.390 0.390 0.415 0.390 0.410 310,000 124,700 0.4023 0.600 0.600 0.639 0.600 0.631 201,402 0.6192 -3.70%
2009-08-17 0 0.405 0.405 0.415 0.400 0.420 448,000 184,290 0.4114 0.623 0.623 0.639 0.616 0.646 291,058 0.6332 -4.71%
2009-08-14 0 0.425 0.420 0.425 0.420 0.435 152,000 65,220 0.4291 0.654 0.646 0.654 0.646 0.670 98,752 0.6604 -5.56%
2009-08-13 0 0.450 0.440 0.450 - - 0 0 - 0.693 0.677 0.693 - - 0 - 0.00%
2009-08-12 0 0.450 0.450 0.465 0.425 0.455 294,000 131,360 0.4468 0.693 0.693 0.716 0.654 0.700 191,007 0.6877 -1.10%
2009-08-11 0 0.455 0.455 0.465 0.455 0.465 565,194 262,105 0.4637 0.700 0.700 0.716 0.700 0.716 367,197 0.7138 -2.15%
2009-08-10 0 0.465 0.455 0.465 0.460 0.465 922,000 426,930 0.4630 0.716 0.700 0.716 0.708 0.716 599,007 0.7127 0.00%
2009-08-07 0 0.465 0.460 0.465 0.465 0.475 378,000 176,100 0.4659 0.716 0.708 0.716 0.716 0.731 245,580 0.7171 1.09%
2009-08-06 0 0.460 0.460 0.475 0.455 0.465 488,000 223,440 0.4579 0.708 0.708 0.731 0.700 0.716 317,045 0.7048 -3.16%
2009-08-05 0 0.475 0.460 0.475 0.455 0.475 132,000 60,940 0.4617 0.731 0.708 0.731 0.700 0.731 85,758 0.7106 1.06%
2009-08-04 0 0.470 0.460 0.480 0.460 0.470 1,078,000 496,100 0.4602 0.723 0.708 0.739 0.708 0.723 700,358 0.7084 2.17%
2009-08-03 0 0.460 0.460 0.475 0.460 0.460 286,000 131,560 0.4600 0.708 0.708 0.731 0.708 0.708 185,809 0.7080 -4.17%
2009-07-31 0 0.480 0.465 0.480 0.440 0.500 1,334,000 622,000 0.4663 0.739 0.716 0.739 0.677 0.770 866,677 0.7177 9.09%
2009-07-30 0 0.440 0.440 0.445 0.405 0.445 1,606,000 688,690 0.4288 0.677 0.677 0.685 0.623 0.685 1,043,390 0.6601 3.53%
2009-07-29 0 0.425 0.415 0.440 0.425 0.445 14,000 6,150 0.4393 0.654 0.639 0.677 0.654 0.685 9,096 0.6762 -4.49%
2009-07-28 0 0.445 0.445 0.450 0.435 0.450 416,000 182,140 0.4378 0.685 0.685 0.693 0.670 0.693 270,268 0.6739 0.00%
2009-07-27 0 0.445 0.445 0.450 0.425 0.445 720,000 313,180 0.4350 0.685 0.685 0.693 0.654 0.685 467,771 0.6695 0.00%
2009-07-24 0 0.445 0.415 0.445 0.415 0.445 730,000 311,730 0.4270 0.685 0.639 0.685 0.639 0.685 474,268 0.6573 3.49%
2009-07-23 0 0.430 0.430 0.435 0.410 0.430 504,000 211,650 0.4199 0.662 0.662 0.670 0.631 0.662 327,440 0.6464 3.61%
2009-07-22 0 0.415 0.415 0.425 0.385 0.430 580,000 237,800 0.4100 0.639 0.639 0.654 0.593 0.662 376,816 0.6311 0.00%
2009-07-21 0 0.415 0.410 0.420 0.385 0.445 490,000 213,100 0.4349 0.639 0.631 0.646 0.593 0.685 318,344 0.6694 -3.49%
2009-07-20 1 - - - - - 0 0 - 0.662 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 0.662 - - - - 0 - 0.00%
2009-07-16 1 0.430 0.420 0.450 0.415 0.495 996,000 436,960 0.4387 0.662 0.646 0.693 0.639 0.762 647,084 0.6753 6.17%
2009-07-15 0 0.405 0.405 0.420 0.395 0.400 638,000 255,100 0.3998 0.623 0.623 0.646 0.608 0.616 414,498 0.6154 2.53%
2009-07-14 0 0.395 0.385 0.395 0.395 0.395 50,000 19,750 0.3950 0.608 0.593 0.608 0.608 0.608 32,484 0.6080 3.95%
2009-07-13 0 0.380 0.380 0.395 0.380 0.380 50,000 19,000 0.3800 0.585 0.585 0.608 0.585 0.585 32,484 0.5849 0.00%
2009-07-10 0 0.380 0.380 0.395 0.380 0.430 370,000 150,100 0.4057 0.585 0.585 0.608 0.585 0.662 240,383 0.6244 2.70%
2009-07-09 0 0.370 0.370 0.380 0.370 0.375 602,000 225,740 0.3750 0.570 0.570 0.585 0.570 0.577 391,109 0.5772 0.00%
2009-07-08 0 0.370 0.370 0.385 0.360 0.375 1,050,000 382,600 0.3644 0.570 0.570 0.593 0.554 0.577 682,167 0.5609 -2.63%
2009-07-07 0 0.380 0.380 0.395 - - 0 0 - 0.585 0.585 0.608 - - 0 - 0.00%
2009-07-06 0 0.380 0.380 0.390 0.375 0.400 144,000 56,030 0.3891 0.585 0.585 0.600 0.577 0.616 93,554 0.5989 0.00%
2009-07-03 0 0.380 0.380 0.395 0.380 0.395 1,860,000 724,950 0.3898 0.585 0.585 0.608 0.585 0.608 1,208,410 0.5999 0.00%
2009-07-02 0 0.380 0.380 0.390 0.375 0.390 620,000 238,310 0.3844 0.585 0.585 0.600 0.577 0.600 402,803 0.5916 0.00%
2009-06-30 0 0.380 0.380 0.395 0.380 0.390 1,048,000 401,840 0.3834 0.585 0.585 0.608 0.585 0.600 680,867 0.5902 -3.80%
2009-06-29 0 0.395 0.380 0.395 0.370 0.395 3,020,000 1,147,300 0.3799 0.608 0.585 0.608 0.570 0.608 1,962,042 0.5847 -2.47%
2009-06-26 0 0.405 0.390 0.400 0.390 0.435 2,354,000 982,400 0.4173 0.623 0.600 0.616 0.600 0.670 1,529,353 0.6424 1.25%
2009-06-25 0 0.400 0.380 0.385 0.375 0.410 1,210,000 472,610 0.3906 0.616 0.585 0.593 0.577 0.631 786,116 0.6012 6.67%
2009-06-24 0 0.375 0.370 0.385 0.370 0.380 940,000 353,950 0.3765 0.577 0.570 0.593 0.570 0.585 610,702 0.5796 1.35%
2009-06-23 0 0.370 0.370 0.380 0.360 0.400 1,498,000 557,030 0.3718 0.570 0.570 0.585 0.554 0.616 973,225 0.5724 -13.95%
2009-06-22 0 0.430 0.390 0.440 - - 110,000 42,900 0.3900 0.662 0.600 0.677 - - 71,465 0.6003 10.26%
2009-06-19 0 0.390 0.380 0.395 0.310 0.415 2,818,000 1,107,140 0.3929 0.600 0.585 0.608 0.477 0.639 1,830,806 0.6047 -9.30%
2009-06-18 0 0.430 0.405 0.430 0.405 0.430 670,000 274,800 0.4101 0.662 0.623 0.662 0.623 0.662 435,287 0.6313 0.00%
2009-06-17 0 0.430 0.430 0.440 0.400 0.400 44,000 17,600 0.4000 0.662 0.662 0.677 0.616 0.616 28,586 0.6157 6.17%
2009-06-16 0 0.405 0.405 0.420 0.405 0.415 1,352,000 557,720 0.4125 0.623 0.623 0.646 0.623 0.639 878,371 0.6349 -4.71%
2009-06-15 0 0.425 0.425 0.430 0.420 0.430 1,758,000 749,040 0.4261 0.654 0.654 0.662 0.646 0.662 1,142,142 0.6558 -2.30%
2009-06-12 0 0.435 0.430 0.440 0.435 0.450 2,548,000 1,115,530 0.4378 0.670 0.662 0.677 0.670 0.693 1,655,391 0.6739 -3.33%
2009-06-11 0 0.450 0.445 0.450 0.450 0.510 2,798,000 1,299,720 0.4645 0.693 0.685 0.693 0.693 0.785 1,817,812 0.7150 -6.25%
2009-06-10 0 0.480 0.480 0.495 0.480 0.490 434,000 211,960 0.4884 0.739 0.739 0.762 0.739 0.754 281,962 0.7517 -2.04%
2009-06-09 0 0.490 0.480 0.495 0.490 0.550 888,000 452,610 0.5097 0.754 0.739 0.762 0.754 0.847 576,918 0.7845 -1.01%
2009-06-08 0 0.495 0.490 0.500 0.430 0.510 2,240,000 1,093,410 0.4881 0.762 0.754 0.770 0.662 0.785 1,455,289 0.7513 12.50%
2009-06-05 0 0.440 0.430 0.440 0.415 0.440 110,000 46,900 0.4264 0.677 0.662 0.677 0.639 0.677 71,465 0.6563 2.33%
2009-06-04 0 0.430 0.410 0.440 0.410 0.450 170,000 70,100 0.4124 0.662 0.631 0.677 0.631 0.693 110,446 0.6347 1.18%
2009-06-03 0 0.425 0.425 0.430 0.415 0.445 270,000 114,050 0.4224 0.654 0.654 0.662 0.639 0.685 175,414 0.6502 -1.16%
2009-06-02 0 0.430 0.425 0.450 0.430 0.450 250,000 109,500 0.4380 0.662 0.654 0.693 0.662 0.693 162,421 0.6742 0.00%
2009-06-01 0 0.430 0.430 0.440 0.395 0.430 514,000 216,880 0.4219 0.662 0.662 0.677 0.608 0.662 333,937 0.6495 4.88%
2009-05-29 0 0.410 0.405 0.410 0.405 0.410 185,000 75,755 0.4095 0.631 0.623 0.631 0.623 0.631 120,191 0.6303 1.23%
2009-05-27 0 0.405 0.400 0.405 0.400 0.405 150,000 59,600 0.3973 0.623 0.616 0.623 0.616 0.623 97,452 0.6116 1.25%
2009-05-26 0 0.400 0.400 0.405 0.390 0.400 50,000 19,750 0.3950 0.616 0.616 0.623 0.600 0.616 32,484 0.6080 -1.23%
2009-05-25 0 0.405 0.405 0.420 0.380 0.405 110,000 43,200 0.3927 0.623 0.623 0.646 0.585 0.623 71,465 0.6045 -1.22%
2009-05-22 0 0.410 0.400 0.410 0.410 0.430 248,000 104,370 0.4208 0.631 0.616 0.631 0.631 0.662 161,121 0.6478 -8.89%
2009-05-21 0 0.450 0.425 0.450 0.425 0.450 84,000 35,750 0.4256 0.693 0.654 0.693 0.654 0.693 54,573 0.6551 4.65%
2009-05-20 0 0.430 0.430 0.455 0.415 0.430 594,200 252,508 0.4250 0.662 0.662 0.700 0.639 0.662 386,041 0.6541 2.38%
2009-05-19 0 0.420 0.420 0.430 0.410 0.420 110,000 45,200 0.4109 0.646 0.646 0.662 0.631 0.646 71,465 0.6325 5.00%
2009-05-18 0 0.400 0.400 0.410 0.390 0.400 344,000 137,360 0.3993 0.616 0.616 0.631 0.600 0.616 223,491 0.6146 1.27%
2009-05-15 0 0.395 0.400 0.405 0.390 0.400 822,000 325,960 0.3965 0.608 0.616 0.623 0.600 0.616 534,039 0.6104 1.28%
2009-05-14 0 0.390 0.380 0.400 0.375 0.400 332,000 125,250 0.3773 0.600 0.585 0.616 0.577 0.616 215,695 0.5807 -1.27%
2009-05-13 0 0.395 0.395 0.405 0.370 0.410 944,000 361,350 0.3828 0.608 0.608 0.623 0.570 0.631 613,300 0.5892 -3.66%
2009-05-12 0 0.410 0.405 0.410 0.405 0.420 721,622 294,524 0.4081 0.631 0.623 0.631 0.623 0.646 468,825 0.6282 1.23%
2009-05-11 0 0.405 0.400 0.405 0.360 0.415 2,510,000 1,000,620 0.3987 0.623 0.616 0.623 0.554 0.639 1,630,703 0.6136 6.58%
2009-05-08 0 0.380 0.380 0.395 0.340 0.380 732,000 263,880 0.3605 0.585 0.585 0.608 0.523 0.585 475,568 0.5549 2.70%
2009-05-07 0 0.370 0.360 0.370 0.345 0.395 1,244,000 449,190 0.3611 0.570 0.554 0.570 0.531 0.608 808,205 0.5558 7.25%
2009-05-06 0 0.345 0.330 0.345 0.320 0.345 766,000 255,010 0.3329 0.531 0.508 0.531 0.493 0.531 497,657 0.5124 7.81%
2009-05-05 0 0.320 0.300 0.320 0.300 0.320 158,000 48,380 0.3062 0.493 0.462 0.493 0.462 0.493 102,650 0.4713 0.00%
2009-05-04 0 0.320 0.295 0.320 0.290 0.320 446,000 129,840 0.2911 0.493 0.454 0.493 0.446 0.493 289,758 0.4481 6.67%
2009-04-30 0 0.300 0.295 0.345 0.280 0.300 160,000 46,220 0.2889 0.462 0.454 0.531 0.431 0.462 103,949 0.4446 3.45%
2009-04-29 0 0.290 0.290 0.300 0.275 0.275 200,000 55,000 0.2750 0.446 0.446 0.462 0.423 0.423 129,937 0.4233 0.00%
2009-04-28 0 0.290 0.265 0.300 0.260 0.290 250,000 66,500 0.2660 0.446 0.408 0.462 0.400 0.446 162,421 0.4094 -6.45%
2009-04-27 0 0.310 0.270 0.310 - - 0 0 - 0.477 0.416 0.477 - - 0 - -3.12%
2009-04-24 0 0.320 0.300 0.320 0.300 0.320 60,000 18,200 0.3033 0.493 0.462 0.493 0.462 0.493 38,981 0.4669 0.00%
2009-04-23 0 0.320 0.300 0.320 - - 0 0 - 0.493 0.462 0.493 - - 0 - -3.03%
2009-04-22 0 0.330 0.305 0.330 0.330 0.330 318,000 104,940 0.3300 0.508 0.469 0.508 0.508 0.508 206,599 0.5079 6.45%
2009-04-21 0 0.310 0.300 0.320 0.310 0.335 290,000 95,970 0.3309 0.477 0.462 0.493 0.477 0.516 188,408 0.5094 0.00%
2009-04-20 0 0.310 0.310 0.315 0.285 0.330 1,354,000 421,270 0.3111 0.477 0.477 0.485 0.439 0.508 879,670 0.4789 -10.14%
2009-04-17 0 0.345 0.345 0.350 0.345 0.350 350,000 122,000 0.3486 0.531 0.531 0.539 0.531 0.539 227,389 0.5365 1.47%
2009-04-16 0 0.340 0.340 0.345 0.340 0.355 596,000 205,120 0.3442 0.523 0.523 0.531 0.523 0.546 387,211 0.5297 1.49%
2009-04-15 0 0.335 0.335 0.355 0.330 0.355 138,000 46,340 0.3358 0.516 0.516 0.546 0.508 0.546 89,656 0.5169 -1.47%
2009-04-14 0 0.340 0.330 0.360 0.300 0.340 248,000 79,520 0.3206 0.523 0.508 0.554 0.462 0.523 161,121 0.4935 6.25%
2009-04-09 0 0.320 0.280 0.360 0.300 0.320 66,000 20,220 0.3064 0.493 0.431 0.554 0.462 0.493 42,879 0.4716 0.00%
2009-04-08 0 0.320 0.280 0.320 - - 0 0 - 0.493 0.431 0.493 - - 0 - 0.00%
2009-04-07 0 0.320 0.290 0.320 0.320 0.320 10,000 3,200 0.3200 0.493 0.446 0.493 0.493 0.493 6,497 0.4925 4.92%
2009-04-06 0 0.305 0.305 0.330 0.305 0.320 14,000 4,420 0.3157 0.469 0.469 0.508 0.469 0.493 9,096 0.4860 -4.69%
2009-04-03 0 0.320 0.315 0.320 - - 0 0 - 0.493 0.485 0.493 - - 0 - -1.54%
2009-04-02 0 0.325 0.310 0.325 0.310 0.325 504,000 159,250 0.3160 0.500 0.477 0.500 0.477 0.500 327,440 0.4863 1.56%
2009-04-01 0 0.320 0.305 0.320 - - 0 0 - 0.493 0.469 0.493 - - 0 - 0.00%
2009-03-31 0 0.320 0.320 0.325 0.300 0.325 214,000 64,530 0.3015 0.493 0.493 0.500 0.462 0.500 139,032 0.4641 0.00%
2009-03-30 0 0.320 0.280 0.355 - - 0 0 - 0.493 0.431 0.546 - - 0 - 0.00%
2009-03-27 0 0.320 0.290 0.320 0.290 0.320 52,000 15,140 0.2912 0.493 0.446 0.493 0.446 0.493 33,783 0.4481 8.47%
2009-03-26 0 0.295 0.275 0.300 - - 0 0 - 0.454 0.423 0.462 - - 0 - 0.00%
2009-03-25 0 0.295 0.275 0.300 0.295 0.295 21,181 6,207 0.2930 0.454 0.423 0.462 0.454 0.454 13,761 0.4511 1.72%
2009-03-24 0 0.290 0.290 0.295 0.270 0.270 50,000 13,500 0.2700 0.446 0.446 0.454 0.416 0.416 32,484 0.4156 0.00%
2009-03-23 0 0.290 0.260 0.300 - - 0 0 - 0.446 0.400 0.462 - - 0 - 0.00%
2009-03-20 0 0.290 0.260 0.300 - - 0 0 - 0.446 0.400 0.462 - - 0 - 0.00%
2009-03-19 0 0.290 0.265 0.300 - - 0 0 - 0.446 0.408 0.462 - - 0 - 0.00%
2009-03-18 0 0.290 0.260 0.320 - - 0 0 - 0.446 0.400 0.493 - - 0 - 0.00%
2009-03-17 0 0.290 0.265 0.325 - - 0 0 - 0.446 0.408 0.500 - - 0 - 0.00%
2009-03-16 0 0.290 0.265 0.300 - - 0 0 - 0.446 0.408 0.462 - - 0 - 0.00%
2009-03-13 0 0.290 0.265 0.290 0.290 0.300 300,000 89,000 0.2967 0.446 0.408 0.446 0.446 0.462 194,905 0.4566 -3.33%
2009-03-12 0 0.300 0.270 0.320 0.270 0.300 32,000 8,750 0.2734 0.462 0.416 0.493 0.416 0.462 20,790 0.4209 1.69%
2009-03-11 0 0.295 0.275 0.320 - - 0 0 - 0.454 0.423 0.493 - - 0 - 0.00%
2009-03-10 0 0.295 0.250 0.295 0.295 0.295 8,000 2,360 0.2950 0.454 0.385 0.454 0.454 0.454 5,197 0.4541 5.36%
2009-03-09 0 0.280 0.255 0.310 0.250 0.280 58,000 14,800 0.2552 0.431 0.392 0.477 0.385 0.431 37,682 0.3928 0.00%
2009-03-06 0 0.280 0.310 0.330 0.280 0.280 80,000 22,400 0.2800 0.431 0.477 0.508 0.431 0.431 51,975 0.4310 -15.15%
2009-03-05 0 0.330 0.260 0.330 0.330 0.330 30,000 9,900 0.3300 0.508 0.400 0.508 0.508 0.508 19,490 0.5079 17.86%
2009-03-04 0 0.280 0.265 0.290 0.280 0.280 44,000 12,320 0.2800 0.431 0.408 0.446 0.431 0.431 28,586 0.4310 -3.45%
2009-03-03 0 0.290 0.260 0.300 0.250 0.290 1,911,066 535,533 0.2802 0.446 0.400 0.462 0.385 0.446 1,241,586 0.4313 13.73%
2009-03-02 0 0.255 0.255 0.270 0.255 0.290 100,000 25,750 0.2575 0.392 0.392 0.416 0.392 0.446 64,968 0.3963 -15.00%
2009-02-27 0 0.300 0.290 0.300 0.250 0.300 148,000 44,200 0.2986 0.462 0.446 0.462 0.385 0.462 96,153 0.4597 3.45%
2009-02-26 0 0.290 0.250 0.350 - - 0 0 - 0.446 0.385 0.539 - - 0 - 0.00%
2009-02-25 0 0.290 0.250 0.290 0.300 0.300 16,000 4,800 0.3000 0.446 0.385 0.446 0.462 0.462 10,395 0.4618 -3.33%
2009-02-24 0 0.300 0.250 0.300 0.300 0.300 64,000 19,600 0.3063 0.462 0.385 0.462 0.462 0.462 41,580 0.4714 3.45%
2009-02-23 0 0.290 0.255 0.290 - - 0 0 - 0.446 0.392 0.446 - - 0 - 0.00%
2009-02-20 0 0.290 0.260 0.290 - - 0 0 - 0.446 0.400 0.446 - - 0 - 0.00%
2009-02-19 0 0.290 0.265 0.300 - - 0 0 - 0.446 0.408 0.462 - - 0 - 0.00%
2009-02-18 0 0.290 0.290 0.295 0.290 0.290 480,000 139,200 0.2900 0.446 0.446 0.454 0.446 0.446 311,848 0.4464 0.00%
2009-02-17 0 0.290 0.250 0.290 - - 0 0 - 0.446 0.385 0.446 - - 0 - 0.00%
2009-02-16 0 0.290 0.290 0.370 0.255 0.255 40,000 10,200 0.2550 0.446 0.446 0.570 0.392 0.392 25,987 0.3925 0.00%
2009-02-13 0 0.290 0.250 0.290 - - 0 0 - 0.446 0.385 0.446 - - 0 - -3.33%
2009-02-12 0 0.300 0.260 0.320 0.285 0.300 122,000 35,800 0.2934 0.462 0.400 0.493 0.439 0.462 79,261 0.4517 7.14%
2009-02-11 0 0.280 0.265 0.280 0.285 0.290 54,000 15,560 0.2881 0.431 0.408 0.431 0.439 0.446 35,083 0.4435 0.00%
2009-02-10 0 0.280 0.255 0.295 - - 0 0 - 0.431 0.392 0.454 - - 0 - 0.00%
2009-02-09 0 0.280 0.260 0.280 - - 50,000 13,500 0.2700 0.431 0.400 0.431 - - 32,484 0.4156 0.00%
2009-02-06 0 0.280 0.260 0.280 - - 0 0 - 0.431 0.400 0.431 - - 0 - 0.00%
2009-02-05 0 0.280 0.255 0.280 0.280 0.290 12,000 3,400 0.2833 0.431 0.392 0.431 0.431 0.446 7,796 0.4361 5.66%
2009-02-04 0 0.265 0.248 0.265 0.275 0.280 4,000 1,110 0.2775 0.408 0.382 0.408 0.423 0.431 2,599 0.4271 6.00%
2009-02-03 0 0.250 0.208 0.280 - - 0 0 - 0.385 0.320 0.431 - - 0 - 0.00%
2009-02-02 0 0.250 0.202 0.280 0.250 0.250 40,000 10,000 0.2500 0.385 0.311 0.431 0.385 0.385 25,987 0.3848 0.00%
2009-01-30 0 0.250 0.230 0.285 - - 0 0 - 0.385 0.354 0.439 - - 0 - 0.00%
2009-01-29 0 0.250 0.250 0.295 0.220 0.250 54,000 13,440 0.2489 0.385 0.385 0.454 0.339 0.385 35,083 0.3831 -5.66%
2009-01-23 0 0.265 0.250 0.265 - - 0 0 - 0.408 0.385 0.408 - - 0 - 0.00%
2009-01-22 0 0.265 0.250 0.290 - - 0 0 - 0.408 0.385 0.446 - - 0 - 0.00%
2009-01-21 0 0.265 0.250 0.275 0.265 0.265 20,000 5,300 0.2650 0.408 0.385 0.423 0.408 0.408 12,994 0.4079 -10.17%
2009-01-20 0 0.295 0.265 0.295 - - 0 0 - 0.454 0.408 0.454 - - 0 - 0.00%
2009-01-19 0 0.295 0.245 0.295 0.295 0.295 12,000 3,540 0.2950 0.454 0.377 0.454 0.454 0.454 7,796 0.4541 5.36%
2009-01-16 0 0.280 0.245 0.285 0.260 0.260 420,000 109,200 0.2600 0.431 0.377 0.439 0.400 0.400 272,867 0.4002 -1.75%
2009-01-15 0 0.285 0.260 0.290 0.265 0.265 300,000 79,500 0.2650 0.439 0.400 0.446 0.408 0.408 194,905 0.4079 -1.72%
2009-01-14 0 0.290 0.265 0.285 0.265 0.290 110,000 28,210 0.2565 0.446 0.408 0.439 0.408 0.446 71,465 0.3947 -1.69%
2009-01-13 0 0.295 0.205 0.295 0.300 0.300 6,000 1,800 0.3000 0.454 0.316 0.454 0.462 0.462 3,898 0.4618 0.00%
2009-01-12 0 0.295 0.270 0.295 0.270 0.295 30,000 8,350 0.2783 0.454 0.416 0.454 0.416 0.454 19,490 0.4284 0.00%
2009-01-09 0 0.295 0.280 0.300 0.270 0.280 148,000 41,160 0.2781 0.454 0.431 0.462 0.416 0.431 96,153 0.4281 -1.67%
2009-01-08 0 0.300 0.270 0.310 - - 0 0 - 0.462 0.416 0.477 - - 0 - 3.45%
2009-01-07 0 0.290 0.290 0.310 0.290 0.300 170,000 49,950 0.2938 0.446 0.446 0.477 0.446 0.462 110,446 0.4523 3.57%
2009-01-06 0 0.280 0.280 0.300 0.270 0.300 220,000 62,350 0.2834 0.431 0.431 0.462 0.416 0.462 142,930 0.4362 5.66%
2009-01-05 0 0.265 0.280 0.285 0.255 0.260 30,000 7,690 0.2563 0.408 0.431 0.439 0.392 0.400 19,490 0.3946 -10.17%
2009-01-02 0 0.295 0.255 0.300 - - 0 0 - 0.454 0.392 0.462 - - 0 - 0.00%
2008-12-31 0 0.295 0.295 0.300 - - 0 0 - 0.454 0.454 0.462 - - 0 - 1.72%
2008-12-30 0 0.290 0.275 0.295 - - 0 0 - 0.446 0.423 0.454 - - 0 - 5.45%
2008-12-29 0 0.275 0.275 0.300 0.275 0.275 148,000 40,700 0.2750 0.423 0.423 0.462 0.423 0.423 96,153 0.4233 -8.33%
2008-12-24 0 0.300 0.242 0.310 - - 0 0 - 0.462 0.372 0.477 - - 0 - 0.00%
2008-12-23 0 0.300 0.243 0.300 - - 0 0 - 0.462 0.374 0.462 - - 0 - 0.00%
2008-12-22 0 0.300 0.270 0.300 0.260 0.300 208,000 60,240 0.2896 0.462 0.416 0.462 0.400 0.462 135,134 0.4458 11.11%
2008-12-19 0 0.270 0.270 0.290 0.270 0.290 44,000 12,340 0.2805 0.416 0.416 0.446 0.416 0.446 28,586 0.4317 -18.18%
2008-12-18 0 0.330 0.280 0.330 0.295 0.330 114,000 33,760 0.2961 0.508 0.431 0.508 0.454 0.508 74,064 0.4558 17.86%
2008-12-17 0 0.280 0.260 0.290 0.280 0.280 4,000 1,120 0.2800 0.431 0.400 0.446 0.431 0.431 2,599 0.4310 0.00%
2008-12-16 0 0.280 0.250 0.280 - - 0 0 - 0.431 0.385 0.431 - - 0 - 0.00%
2008-12-15 0 0.280 0.250 0.270 0.247 0.247 100,000 24,600 0.2460 0.431 0.385 0.416 0.380 0.380 64,968 0.3786 0.00%
2008-12-12 0 0.280 0.265 0.290 0.260 0.280 154,000 42,440 0.2756 0.431 0.408 0.446 0.400 0.431 100,051 0.4242 -3.45%
2008-12-11 0 0.290 0.280 0.300 0.260 0.290 508,000 141,740 0.2790 0.446 0.431 0.462 0.400 0.446 330,039 0.4295 7.41%
2008-12-10 0 0.270 0.240 0.270 0.240 0.270 386,000 102,090 0.2645 0.416 0.369 0.416 0.369 0.416 250,777 0.4071 3.85%
2008-12-09 0 0.260 0.233 0.270 0.255 0.260 334,000 86,090 0.2578 0.400 0.359 0.416 0.392 0.400 216,994 0.3967 4.42%
2008-12-08 0 0.249 0.230 0.249 0.230 0.260 70,000 16,900 0.2414 0.383 0.354 0.383 0.354 0.400 45,478 0.3716 10.67%
2008-12-05 0 0.225 0.225 0.240 0.225 0.225 84,000 18,900 0.2250 0.346 0.346 0.369 0.346 0.346 54,573 0.3463 4.65%
2008-12-04 0 0.215 0.215 0.225 0.215 0.215 45,605 9,789 0.2146 0.331 0.331 0.346 0.331 0.331 29,629 0.3304 -2.27%
2008-12-03 0 0.220 0.220 0.225 0.220 0.220 142,000 31,240 0.2200 0.339 0.339 0.346 0.339 0.339 92,255 0.3386 0.00%
2008-12-02 0 0.220 0.220 0.225 0.220 0.220 50,000 11,000 0.2200 0.339 0.339 0.346 0.339 0.339 32,484 0.3386 -2.22%
2008-12-01 0 0.225 0.211 0.225 0.211 0.225 366,000 80,152 0.2190 0.346 0.325 0.346 0.325 0.346 237,784 0.3371 3.21%
2008-11-28 0 0.218 0.218 0.225 0.215 0.220 150,000 32,360 0.2157 0.336 0.336 0.346 0.331 0.339 97,452 0.3321 -0.91%
2008-11-27 0 0.220 0.220 0.230 0.220 0.220 138,000 30,360 0.2200 0.339 0.339 0.354 0.339 0.339 89,656 0.3386 4.76%
2008-11-26 0 0.210 0.210 0.220 0.210 0.210 50,000 10,500 0.2100 0.323 0.323 0.339 0.323 0.323 32,484 0.3232 -4.55%
2008-11-25 0 0.220 0.210 0.225 0.210 0.210 200,000 42,000 0.2100 0.339 0.323 0.346 0.323 0.323 129,937 0.3232 4.76%
2008-11-24 0 0.210 0.205 0.220 0.210 0.210 334,000 70,140 0.2100 0.323 0.316 0.339 0.323 0.323 216,994 0.3232 -6.67%
2008-11-21 0 0.225 0.210 0.230 0.220 0.225 400,000 89,000 0.2225 0.346 0.323 0.354 0.339 0.346 259,873 0.3425 -2.17%
2008-11-20 0 0.230 0.225 0.240 - - 0 0 - 0.354 0.346 0.369 - - 0 - 0.00%
2008-11-19 0 0.230 0.220 0.235 0.220 0.230 210,000 48,200 0.2295 0.354 0.339 0.362 0.339 0.354 136,433 0.3533 4.55%
2008-11-18 0 0.220 0.210 0.250 - - 0 0 - 0.339 0.323 0.385 - - 0 - 0.00%
2008-11-17 0 0.220 0.220 0.250 0.210 0.210 60,000 12,600 0.2100 0.339 0.339 0.385 0.323 0.323 38,981 0.3232 -2.22%
2008-11-14 0 0.225 0.225 0.240 0.219 0.226 660,000 146,380 0.2218 0.346 0.346 0.369 0.337 0.348 428,791 0.3414 7.14%
2008-11-13 0 0.210 0.210 0.250 0.210 0.210 122,000 25,620 0.2100 0.323 0.323 0.385 0.323 0.323 79,261 0.3232 -1.41%
2008-11-12 0 0.213 0.213 0.225 0.213 0.230 126,000 27,598 0.2190 0.328 0.328 0.346 0.328 0.354 81,860 0.3371 -4.48%
2008-11-11 0 0.223 0.223 0.225 0.210 0.224 342,000 72,638 0.2124 0.343 0.343 0.346 0.323 0.345 222,191 0.3269 6.19%
2008-11-10 0 0.210 0.210 0.222 0.210 0.230 380,000 86,240 0.2269 0.323 0.323 0.342 0.323 0.354 246,879 0.3493 0.00%
2008-11-07 0 0.210 0.210 0.219 0.210 0.210 186,000 39,060 0.2100 0.323 0.323 0.337 0.323 0.323 120,841 0.3232 5.00%
2008-11-06 0 0.200 0.200 0.210 0.200 0.210 406,000 81,560 0.2009 0.308 0.308 0.323 0.308 0.323 263,771 0.3092 -4.76%
2008-11-05 0 0.210 0.202 0.210 0.210 0.235 596,000 128,990 0.2164 0.323 0.311 0.323 0.323 0.362 387,211 0.3331 0.00%
2008-11-04 0 0.210 0.210 0.220 0.210 0.210 50,000 10,500 0.2100 0.323 0.323 0.339 0.323 0.323 32,484 0.3232 0.00%
2008-11-03 0 0.210 0.200 0.210 0.198 0.210 1,084,000 218,928 0.2020 0.323 0.308 0.323 0.305 0.323 704,256 0.3109 5.00%
2008-10-31 0 0.200 0.193 0.200 0.193 0.200 410,000 80,898 0.1973 0.308 0.297 0.308 0.297 0.308 266,370 0.3037 1.01%
2008-10-30 0 0.198 0.180 0.198 0.198 0.200 346,000 68,528 0.1981 0.305 0.277 0.305 0.305 0.308 224,790 0.3049 10.00%
2008-10-29 0 0.180 0.160 0.180 0.160 0.180 1,130,000 193,670 0.1714 0.277 0.246 0.277 0.246 0.277 734,141 0.2638 0.00%
2008-10-28 0 0.180 0.161 0.180 0.160 0.180 1,571,306 251,690 0.1602 0.277 0.248 0.277 0.246 0.277 1,020,850 0.2465 -2.17%
2008-10-27 0 0.184 0.170 0.184 0.160 0.184 478,000 77,812 0.1628 0.283 0.262 0.283 0.246 0.283 310,548 0.2506 0.00%
2008-10-24 0 0.184 0.183 0.184 0.175 0.196 868,000 167,078 0.1925 0.283 0.282 0.283 0.269 0.302 563,925 0.2963 -4.17%
2008-10-23 0 0.192 0.191 0.192 0.181 0.208 2,516,000 501,072 0.1992 0.296 0.294 0.296 0.279 0.320 1,634,602 0.3065 -7.69%
2008-10-22 0 0.208 0.208 0.249 0.200 0.231 421,194 91,099 0.2163 0.320 0.320 0.383 0.308 0.356 273,642 0.3329 -14.40%
2008-10-21 0 0.243 0.240 0.243 0.240 0.250 516,000 126,344 0.2449 0.374 0.369 0.374 0.369 0.385 335,236 0.3769 -6.54%
2008-10-20 0 0.260 0.220 0.260 0.250 0.260 168,000 42,680 0.2540 0.400 0.339 0.400 0.385 0.400 109,147 0.3910 15.56%
2008-10-17 0 0.225 0.220 0.225 0.220 0.230 860,000 192,534 0.2239 0.346 0.339 0.346 0.339 0.354 558,727 0.3446 0.00%
2008-10-16 0 0.225 0.225 0.230 0.220 0.240 1,766,000 406,060 0.2299 0.346 0.346 0.354 0.339 0.369 1,147,340 0.3539 -10.00%
2008-10-15 0 0.250 0.240 0.250 0.240 0.260 1,126,000 281,460 0.2500 0.385 0.369 0.385 0.369 0.400 731,543 0.3847 -3.85%
2008-10-14 0 0.260 0.250 0.260 0.250 0.260 1,132,000 286,810 0.2534 0.400 0.385 0.400 0.385 0.400 735,441 0.3900 4.00%
2008-10-13 0 0.250 0.240 0.250 0.250 0.250 154,000 38,500 0.2500 0.385 0.369 0.385 0.385 0.385 100,051 0.3848 -1.96%
2008-10-10 0 0.255 0.240 0.255 0.238 0.295 1,202,000 300,516 0.2500 0.392 0.369 0.392 0.366 0.454 780,919 0.3848 -15.00%
2008-10-09 0 0.300 0.285 0.300 0.280 0.300 202,000 59,560 0.2949 0.462 0.439 0.462 0.431 0.462 131,236 0.4538 7.14%
2008-10-08 0 0.280 0.280 0.290 0.280 0.300 586,000 170,360 0.2907 0.431 0.431 0.446 0.431 0.462 380,714 0.4475 -12.50%
2008-10-06 0 0.320 0.310 0.320 0.315 0.325 970,000 311,300 0.3209 0.493 0.477 0.493 0.485 0.500 630,192 0.4940 -5.88%
2008-10-03 0 0.340 0.320 0.340 - - 0 0 - 0.523 0.493 0.523 - - 0 - 0.00%
2008-10-02 0 0.340 0.325 0.340 0.320 0.340 250,000 81,980 0.3279 0.523 0.500 0.523 0.493 0.523 162,421 0.5047 -1.45%
2008-09-30 0 0.345 0.320 0.345 0.305 0.350 350,000 117,500 0.3357 0.531 0.493 0.531 0.469 0.539 227,389 0.5167 7.81%
2008-09-29 0 0.320 0.320 0.350 0.320 0.320 20,000 6,400 0.3200 0.493 0.493 0.539 0.493 0.493 12,994 0.4925 -3.03%
2008-09-26 0 0.330 0.330 0.345 0.320 0.320 10,000 3,200 0.3200 0.508 0.508 0.531 0.493 0.493 6,497 0.4925 -2.94%
2008-09-25 0 0.340 0.340 0.350 0.340 0.350 550,000 191,500 0.3482 0.523 0.523 0.539 0.523 0.539 357,325 0.5359 1.49%
2008-09-24 0 0.335 0.320 0.335 0.300 0.335 450,000 147,640 0.3281 0.516 0.493 0.516 0.462 0.516 292,357 0.5050 4.69%
2008-09-23 0 0.320 0.320 0.335 0.320 0.325 368,000 119,110 0.3237 0.493 0.493 0.516 0.493 0.500 239,083 0.4982 -7.25%
2008-09-22 0 0.345 0.335 0.345 0.330 0.345 680,000 232,810 0.3424 0.531 0.516 0.531 0.508 0.531 441,784 0.5270 -1.43%
2008-09-19 0 0.350 0.325 0.350 0.315 0.350 536,000 172,890 0.3226 0.539 0.500 0.539 0.485 0.539 348,230 0.4965 4.48%
2008-09-18 0 0.335 0.325 0.340 0.310 0.360 332,000 109,330 0.3293 0.516 0.500 0.523 0.477 0.554 215,695 0.5069 -5.63%
2008-09-17 0 0.355 0.355 0.360 0.355 0.415 1,722,000 637,220 0.3700 0.546 0.546 0.554 0.546 0.639 1,118,753 0.5696 -5.33%
2008-09-16 0 0.375 0.360 0.380 0.375 0.375 110,000 41,250 0.3750 0.577 0.554 0.585 0.577 0.577 71,465 0.5772 -8.54%
2008-09-12 0 0.410 0.395 0.410 0.400 0.415 1,214,000 489,950 0.4036 0.631 0.608 0.631 0.616 0.639 788,715 0.6212 -1.20%
2008-09-11 0 0.415 0.370 0.415 0.390 0.415 798,000 317,810 0.3983 0.639 0.570 0.639 0.600 0.639 518,447 0.6130 0.00%
2008-09-10 0 0.415 0.415 0.425 0.415 0.415 20,000 8,300 0.4150 0.639 0.639 0.654 0.639 0.639 12,994 0.6388 -4.60%
2008-09-09 0 0.435 0.420 0.435 0.435 0.440 680,000 296,260 0.4357 0.670 0.646 0.670 0.670 0.677 441,784 0.6706 -6.45%
2008-09-08 0 0.465 0.420 0.460 0.420 0.470 1,214,000 517,150 0.4260 0.716 0.646 0.708 0.646 0.723 788,715 0.6557 8.14%
2008-09-05 0 0.430 0.420 0.430 0.420 0.430 788,000 337,510 0.4283 0.662 0.646 0.662 0.646 0.662 511,950 0.6593 -4.44%
2008-09-04 0 0.450 0.450 0.460 0.450 0.450 602,000 270,900 0.4500 0.693 0.693 0.708 0.693 0.693 391,109 0.6926 -9.09%
2008-09-03 0 0.495 0.485 0.495 0.445 0.495 436,000 195,120 0.4475 0.762 0.747 0.762 0.685 0.762 283,262 0.6888 4.21%
2008-09-02 0 0.475 0.445 0.475 0.445 0.475 706,000 317,010 0.4490 0.731 0.685 0.731 0.685 0.731 458,676 0.6911 6.74%
2008-09-01 0 0.445 0.445 0.450 0.430 0.455 488,000 219,120 0.4490 0.685 0.685 0.693 0.662 0.700 317,045 0.6911 -7.29%
2008-08-29 0 0.480 0.460 0.480 - - 0 0 - 0.739 0.708 0.739 - - 0 - -1.03%
2008-08-28 0 0.485 0.465 0.485 0.495 0.495 50,000 24,750 0.4950 0.747 0.716 0.747 0.762 0.762 32,484 0.7619 -1.02%
2008-08-27 0 0.490 0.470 0.490 0.490 0.490 110,000 53,900 0.4900 0.754 0.723 0.754 0.754 0.754 71,465 0.7542 2.08%
2008-08-26 0 0.480 0.475 0.485 0.460 0.480 1,796,000 853,880 0.4754 0.739 0.731 0.747 0.708 0.739 1,166,830 0.7318 6.67%
2008-08-25 0 0.450 0.435 0.460 0.425 0.460 1,236,000 546,560 0.4422 0.693 0.670 0.708 0.654 0.708 803,008 0.6806 5.88%
2008-08-21 0 0.425 0.420 0.430 0.420 0.440 926,000 391,520 0.4228 0.654 0.646 0.662 0.646 0.677 601,606 0.6508 -4.49%
2008-08-20 0 0.445 0.425 0.445 0.450 0.475 200,000 91,500 0.4575 0.685 0.654 0.685 0.693 0.731 129,937 0.7042 4.71%
2008-08-19 0 0.425 0.425 0.440 0.380 0.430 632,000 262,920 0.4160 0.654 0.654 0.677 0.585 0.662 410,599 0.6403 6.25%
2008-08-18 0 0.400 0.400 0.410 0.400 0.405 510,000 204,460 0.4009 0.616 0.616 0.631 0.616 0.623 331,338 0.6171 -11.11%
2008-08-15 0 0.450 0.420 0.450 0.440 0.470 468,000 208,880 0.4463 0.693 0.646 0.693 0.677 0.723 304,051 0.6870 12.50%
2008-08-14 0 0.400 0.400 0.405 0.400 0.425 1,076,000 433,800 0.4032 0.616 0.616 0.623 0.616 0.654 699,059 0.6205 0.00%
2008-08-13 0 0.400 0.400 0.420 0.400 0.410 590,000 236,580 0.4010 0.616 0.616 0.646 0.616 0.631 383,313 0.6172 -2.44%
2008-08-12 0 0.410 0.395 0.410 0.400 0.450 1,654,000 674,170 0.4076 0.631 0.608 0.631 0.616 0.693 1,074,575 0.6274 1.23%
2008-08-11 0 0.405 0.400 0.420 0.400 0.440 1,268,000 513,420 0.4049 0.623 0.616 0.646 0.616 0.677 823,798 0.6232 -8.99%
2008-08-08 0 0.445 0.440 0.450 0.445 0.450 260,000 116,700 0.4488 0.685 0.677 0.693 0.685 0.693 168,917 0.6909 -1.11%
2008-08-07 0 0.450 0.420 0.450 0.450 0.460 560,000 253,450 0.4526 0.693 0.646 0.693 0.693 0.708 363,822 0.6966 -3.23%
2008-08-05 0 0.465 0.465 0.480 0.460 0.465 498,000 229,830 0.4615 0.716 0.716 0.739 0.708 0.716 323,542 0.7104 -3.12%
2008-08-04 0 0.480 0.470 0.480 0.480 0.480 76,000 36,480 0.4800 0.739 0.723 0.739 0.739 0.739 49,376 0.7388 1.05%
2008-08-01 0 0.475 0.475 0.480 0.475 0.480 188,000 90,210 0.4798 0.731 0.731 0.739 0.731 0.739 122,140 0.7386 -3.06%
2008-07-31 0 0.490 0.480 0.490 0.480 0.495 1,030,000 498,770 0.4842 0.754 0.739 0.754 0.739 0.762 669,173 0.7454 1.03%
2008-07-30 0 0.485 0.480 0.485 0.480 0.500 686,000 334,100 0.4870 0.747 0.739 0.747 0.739 0.770 445,682 0.7496 1.04%
2008-07-29 0 0.480 0.475 0.480 0.480 0.490 1,720,000 829,640 0.4823 0.739 0.731 0.739 0.739 0.754 1,117,454 0.7424 -4.00%
2008-07-28 0 0.500 0.485 0.500 0.485 0.500 2,262,000 1,112,980 0.4920 0.770 0.747 0.770 0.747 0.770 1,469,582 0.7573 2.04%
2008-07-25 0 0.520 0.520 0.530 0.520 0.530 888,000 463,260 0.5217 0.754 0.754 0.769 0.754 0.769 612,240 0.7567 0.00%
2008-07-24 0 0.520 0.510 0.520 0.520 0.540 2,950,000 1,554,560 0.5270 0.754 0.740 0.754 0.754 0.783 2,033,904 0.7643 -1.89%
2008-07-23 0 0.530 0.530 0.540 0.520 0.540 1,524,000 810,940 0.5321 0.769 0.769 0.783 0.754 0.783 1,050,736 0.7718 6.00%
2008-07-22 0 0.500 0.500 0.510 0.495 0.520 5,898,000 2,963,870 0.5025 0.725 0.725 0.740 0.718 0.754 4,066,430 0.7289 0.00%
2008-07-21 0 0.500 0.500 0.510 0.500 0.530 2,980,000 1,518,540 0.5096 0.725 0.725 0.740 0.725 0.769 2,054,588 0.7391 -5.66%
2008-07-18 0 0.530 0.520 0.530 0.500 0.540 4,162,000 2,145,760 0.5156 0.769 0.754 0.769 0.725 0.783 2,869,529 0.7478 -5.36%
2008-07-17 0 0.560 0.560 0.570 0.540 0.560 2,096,000 1,156,640 0.5518 0.812 0.812 0.827 0.783 0.812 1,445,106 0.8004 1.82%
2008-07-16 0 0.550 0.540 0.560 0.510 0.560 1,616,000 870,660 0.5388 0.798 0.783 0.812 0.740 0.812 1,114,166 0.7814 -5.17%
2008-07-15 0 0.580 0.560 0.580 0.550 0.590 826,280 472,845 0.5723 0.841 0.812 0.841 0.798 0.856 569,686 0.8300 -7.94%
2008-07-14 0 0.630 0.620 0.630 0.600 0.640 694,000 426,580 0.6147 0.914 0.899 0.914 0.870 0.928 478,485 0.8915 0.00%
2008-07-11 0 0.630 0.630 0.650 0.630 0.640 174,000 109,860 0.6314 0.914 0.914 0.943 0.914 0.928 119,966 0.9158 -1.56%
2008-07-10 0 0.640 0.600 0.650 0.630 0.640 140,000 89,200 0.6371 0.928 0.870 0.943 0.914 0.928 96,524 0.9241 0.00%
2008-07-09 0 0.640 0.630 0.640 0.640 0.650 178,000 114,220 0.6417 0.928 0.914 0.928 0.928 0.943 122,724 0.9307 3.23%
2008-07-08 0 0.620 0.610 0.630 0.620 0.650 448,000 280,780 0.6267 0.899 0.885 0.914 0.899 0.943 308,878 0.9090 -4.62%
2008-07-07 0 0.650 0.630 0.660 0.650 0.650 350,000 227,500 0.6500 0.943 0.914 0.957 0.943 0.943 241,311 0.9428 -2.99%
2008-07-04 0 0.670 0.610 0.670 0.610 0.670 340,000 215,400 0.6335 0.972 0.885 0.972 0.885 0.972 234,416 0.9189 1.52%
2008-07-03 0 0.660 0.650 0.680 0.660 0.730 492,000 339,780 0.6906 0.957 0.943 0.986 0.957 1.059 339,214 1.0017 -10.81%
2008-07-02 0 0.740 0.710 0.740 0.700 0.770 728,000 544,540 0.7480 1.073 1.030 1.073 1.015 1.117 501,926 1.0849 1.37%
2008-06-30 0 0.730 0.730 0.750 0.720 0.800 580,000 429,020 0.7397 1.059 1.059 1.088 1.044 1.160 399,886 1.0729 -9.88%
2008-06-27 0 0.810 0.760 0.800 0.790 0.850 2,336,000 1,926,460 0.8247 1.175 1.102 1.160 1.146 1.233 1,610,577 1.1961 -3.57%
2008-06-26 0 0.840 0.840 0.850 0.760 0.870 6,158,669 5,070,631 0.8233 1.218 1.218 1.233 1.102 1.262 4,246,151 1.1942 13.51%
2008-06-25 0 0.740 0.740 0.750 0.730 0.740 896,000 660,740 0.7374 1.073 1.073 1.088 1.059 1.073 617,755 1.0696 1.37%
2008-06-24 0 0.730 0.730 0.740 0.720 0.740 1,022,000 745,080 0.7290 1.059 1.059 1.073 1.044 1.073 704,627 1.0574 -3.95%
2008-06-23 0 0.760 0.730 0.760 0.730 0.760 912,000 684,000 0.7500 1.102 1.059 1.102 1.059 1.102 628,787 1.0878 4.11%
2008-06-20 0 0.730 0.720 0.730 0.720 0.730 446,000 323,840 0.7261 1.059 1.044 1.059 1.044 1.059 307,499 1.0531 0.00%
2008-06-19 0 0.730 0.710 0.730 0.710 0.740 2,260,000 1,636,880 0.7243 1.059 1.030 1.059 1.030 1.073 1,558,178 1.0505 -2.67%
2008-06-18 0 0.750 0.740 0.750 0.740 0.750 610,000 454,600 0.7452 1.088 1.073 1.088 1.073 1.088 420,570 1.0809 0.00%
2008-06-17 0 0.750 0.740 0.750 0.750 0.770 2,778,000 2,089,840 0.7523 1.088 1.073 1.088 1.088 1.117 1,915,317 1.0911 1.35%
2008-06-16 0 0.740 0.740 0.750 0.720 0.790 670,000 500,020 0.7463 1.073 1.073 1.088 1.044 1.146 461,938 1.0824 1.37%
2008-06-13 0 0.730 0.720 0.740 0.580 0.760 1,698,000 1,240,160 0.7304 1.059 1.044 1.073 0.841 1.102 1,170,702 1.0593 0.00%
2008-06-12 0 0.730 0.680 0.730 0.700 0.730 1,274,000 927,000 0.7276 1.059 0.986 1.059 1.015 1.059 878,371 1.0554 -1.35%
2008-06-11 0 0.740 0.720 0.740 0.710 0.740 272,000 199,420 0.7332 1.073 1.044 1.073 1.030 1.073 187,533 1.0634 -1.33%
2008-06-10 0 0.750 0.750 0.760 0.730 0.750 188,000 140,660 0.7482 1.088 1.088 1.102 1.059 1.088 129,618 1.0852 -3.85%
2008-06-06 0 0.780 0.770 0.780 0.750 0.780 680,000 521,460 0.7669 1.131 1.117 1.131 1.088 1.131 468,832 1.1123 4.00%
2008-06-05 0 0.750 0.740 0.750 0.750 0.750 250,000 187,500 0.7500 1.088 1.073 1.088 1.088 1.088 172,365 1.0878 0.00%
2008-06-04 0 0.750 0.750 0.770 0.730 0.730 12,000 8,760 0.7300 1.088 1.088 1.117 1.059 1.059 8,274 1.0588 -1.32%
2008-06-03 0 0.760 0.740 0.750 0.740 0.770 520,000 397,100 0.7637 1.102 1.073 1.088 1.073 1.117 358,519 1.1076 -2.56%
2008-06-02 0 0.780 0.740 0.780 0.780 0.780 30,000 23,400 0.7800 1.131 1.073 1.131 1.131 1.131 20,684 1.1313 0.00%
2008-05-30 0 0.780 0.770 0.780 0.750 0.780 160,000 124,660 0.7791 1.131 1.117 1.131 1.088 1.131 110,313 1.1301 1.30%
2008-05-29 0 0.770 0.770 0.780 0.770 0.780 100,000 77,960 0.7796 1.117 1.117 1.131 1.117 1.131 68,946 1.1307 -1.28%
2008-05-28 0 0.780 0.770 0.780 0.770 0.780 476,000 370,480 0.7783 1.131 1.117 1.131 1.117 1.131 328,183 1.1289 0.00%
2008-05-27 0 0.780 0.760 0.780 0.780 0.780 1,196,000 932,880 0.7800 1.131 1.102 1.131 1.131 1.131 824,593 1.1313 -1.27%
2008-05-26 0 0.790 0.780 0.790 0.780 0.790 808,000 636,240 0.7874 1.146 1.131 1.146 1.131 1.146 557,083 1.1421 1.28%
2008-05-23 0 0.780 0.770 0.790 0.750 0.800 566,000 447,080 0.7899 1.131 1.117 1.146 1.088 1.160 390,234 1.1457 -1.27%
2008-05-22 0 0.790 0.780 0.790 0.760 0.790 540,000 417,200 0.7726 1.146 1.131 1.146 1.102 1.146 372,308 1.1206 0.00%
2008-05-21 0 0.790 0.780 0.790 0.760 0.790 390,000 305,000 0.7821 1.146 1.131 1.146 1.102 1.146 268,889 1.1343 0.00%
2008-05-20 0 0.790 0.780 0.790 0.750 0.800 170,000 131,800 0.7753 1.146 1.131 1.146 1.088 1.160 117,208 1.1245 -1.25%
2008-05-19 0 0.800 0.790 0.800 0.790 0.800 550,000 439,500 0.7991 1.160 1.146 1.160 1.146 1.160 379,203 1.1590 -1.23%
2008-05-16 0 0.810 0.800 0.810 0.790 0.810 1,100,000 879,420 0.7995 1.175 1.160 1.175 1.146 1.175 758,405 1.1596 -1.22%
2008-05-15 0 0.820 0.810 0.820 0.790 0.840 2,698,000 2,177,200 0.8070 1.189 1.175 1.189 1.146 1.218 1,860,161 1.1704 2.50%
2008-05-14 0 0.800 0.790 0.800 0.790 0.810 2,332,000 1,860,900 0.7980 1.160 1.146 1.160 1.146 1.175 1,607,819 1.1574 0.00%
2008-05-13 0 0.800 0.790 0.800 0.790 0.800 824,794 656,940 0.7965 1.160 1.146 1.160 1.146 1.160 568,662 1.1552 6.67%
2008-05-09 0 0.750 0.750 0.780 0.750 0.750 74,000 55,500 0.7500 1.088 1.088 1.131 1.088 1.088 51,020 1.0878 -1.32%
2008-05-08 0 0.760 0.790 0.800 0.760 0.780 150,000 115,500 0.7700 1.102 1.146 1.160 1.102 1.131 103,419 1.1168 -1.30%
2008-05-07 0 0.770 0.760 0.810 0.760 0.800 436,000 345,520 0.7925 1.117 1.102 1.175 1.102 1.160 300,604 1.1494 -6.10%
2008-05-06 0 0.820 0.780 0.820 0.760 0.820 44,000 34,920 0.7936 1.189 1.131 1.189 1.102 1.189 30,336 1.1511 2.50%
2008-05-05 0 0.800 0.800 0.810 0.800 0.810 58,000 46,600 0.8034 1.160 1.160 1.175 1.160 1.175 39,989 1.1653 -2.44%
2008-05-02 0 0.820 0.790 0.840 0.820 0.820 10,000 8,200 0.8200 1.189 1.146 1.218 1.189 1.189 6,895 1.1893 0.00%
2008-04-30 0 0.820 0.820 0.830 0.810 0.870 1,624,000 1,336,680 0.8231 1.189 1.189 1.204 1.175 1.262 1,119,682 1.1938 -1.20%
2008-04-29 0 0.830 0.820 0.840 0.810 0.850 1,638,000 1,375,080 0.8395 1.204 1.189 1.218 1.175 1.233 1,129,334 1.2176 0.00%
2008-04-28 0 0.830 0.810 0.840 - - 0 0 - 1.204 1.175 1.218 - - 0 - 0.00%
2008-04-25 0 0.830 0.820 0.840 0.820 0.840 1,058,000 877,260 0.8292 1.204 1.189 1.218 1.189 1.218 729,448 1.2026 0.00%
2008-04-24 0 0.830 0.810 0.830 0.810 0.850 172,000 141,480 0.8226 1.204 1.175 1.204 1.175 1.233 118,587 1.1930 -1.19%
2008-04-23 0 0.840 0.840 0.850 0.820 0.870 1,468,000 1,266,540 0.8628 1.218 1.218 1.233 1.189 1.262 1,012,126 1.2514 1.20%
2008-04-22 0 0.830 0.790 0.830 0.760 0.830 1,272,000 1,025,560 0.8063 1.204 1.146 1.204 1.102 1.204 876,992 1.1694 1.22%
2008-04-21 0 0.820 0.770 0.820 0.770 0.820 630,000 489,220 0.7765 1.189 1.117 1.189 1.117 1.189 434,359 1.1263 3.80%
2008-04-18 0 0.790 0.780 0.790 0.760 0.840 574,000 454,100 0.7911 1.146 1.131 1.146 1.102 1.218 395,750 1.1474 -2.47%
2008-04-17 0 0.810 0.810 0.870 0.810 0.870 28,000 23,720 0.8471 1.175 1.175 1.262 1.175 1.262 19,305 1.2287 -4.71%
2008-04-16 0 0.850 0.850 0.860 0.850 0.870 510,000 437,800 0.8584 1.233 1.233 1.247 1.233 1.262 351,624 1.2451 -1.16%
2008-04-15 0 0.860 0.850 0.870 0.810 0.870 572,000 489,460 0.8557 1.247 1.233 1.262 1.175 1.262 394,371 1.2411 -1.15%
2008-04-14 0 0.870 0.860 0.870 0.860 0.870 394,000 339,060 0.8606 1.262 1.247 1.262 1.247 1.262 271,647 1.2482 1.16%
2008-04-11 0 0.860 0.850 0.870 0.860 0.890 1,256,000 1,099,060 0.8750 1.247 1.233 1.262 1.247 1.291 865,961 1.2692 -4.44%
2008-04-10 0 0.900 0.860 0.900 0.860 0.900 1,048,000 908,660 0.8670 1.305 1.247 1.305 1.247 1.305 722,553 1.2576 0.00%
2008-04-09 0 0.900 0.890 0.900 0.890 0.960 4,518,000 4,078,360 0.9027 1.305 1.291 1.305 1.291 1.392 3,114,976 1.3093 -2.17%
2008-04-08 0 0.920 0.900 0.920 0.890 0.940 3,238,000 2,972,420 0.9180 1.334 1.305 1.334 1.291 1.363 2,232,469 1.3314 5.75%
2008-04-07 0 0.870 0.860 0.880 0.840 0.880 1,235,325 1,068,662 0.8651 1.262 1.247 1.276 1.218 1.276 851,706 1.2547 1.16%
2008-04-03 0 0.860 0.850 0.860 0.850 0.890 1,078,000 935,460 0.8678 1.247 1.233 1.247 1.233 1.291 743,237 1.2586 -4.44%
2008-04-02 0 0.900 0.870 0.900 0.870 0.910 2,402,000 2,134,220 0.8885 1.305 1.262 1.305 1.262 1.320 1,656,081 1.2887 5.88%
2008-04-01 0 0.850 0.850 0.860 0.830 0.890 1,976,000 1,698,320 0.8595 1.233 1.233 1.247 1.204 1.291 1,362,371 1.2466 2.41%
2008-03-31 0 0.830 0.830 0.840 0.780 0.840 1,620,000 1,328,940 0.8203 1.204 1.204 1.218 1.131 1.218 1,116,924 1.1898 3.75%
2008-03-28 0 0.800 0.800 0.810 0.730 0.820 2,384,000 1,866,460 0.7829 1.160 1.160 1.175 1.059 1.189 1,643,671 1.1355 8.11%
2008-03-27 0 0.740 0.740 0.750 0.710 0.740 330,000 242,800 0.7358 1.073 1.073 1.088 1.030 1.073 227,522 1.0672 4.23%
2008-03-26 0 0.710 0.710 0.730 0.700 0.710 798,000 561,100 0.7031 1.030 1.030 1.059 1.015 1.030 550,188 1.0198 1.43%
2008-03-25 0 0.700 0.690 0.750 0.650 0.750 1,698,000 1,195,800 0.7042 1.015 1.001 1.088 0.943 1.088 1,170,702 1.0214 7.69%
2008-03-20 0 0.650 0.650 0.690 0.650 0.660 282,000 184,740 0.6551 0.943 0.943 1.001 0.943 0.957 194,427 0.9502 -2.99%
2008-03-19 0 0.670 0.670 0.730 0.650 0.710 930,000 615,380 0.6617 0.972 0.972 1.059 0.943 1.030 641,197 0.9597 0.00%
2008-03-18 0 0.670 0.660 0.700 0.640 0.700 968,000 648,140 0.6696 0.972 0.957 1.015 0.928 1.015 667,396 0.9711 -4.29%
2008-03-17 0 0.700 0.640 0.700 0.610 0.710 326,000 225,420 0.6915 1.015 0.928 1.015 0.885 1.030 224,764 1.0029 -2.78%
2008-03-14 0 0.720 0.640 0.720 0.640 0.720 206,000 137,500 0.6675 1.044 0.928 1.044 0.928 1.044 142,029 0.9681 0.00%
2008-03-13 0 0.720 0.640 0.720 0.670 0.720 170,000 116,200 0.6835 1.044 0.928 1.044 0.972 1.044 117,208 0.9914 0.00%
2008-03-12 0 0.720 0.690 0.720 0.700 0.720 100,000 71,800 0.7180 1.044 1.001 1.044 1.015 1.044 68,946 1.0414 4.35%
2008-03-11 0 0.690 0.690 0.720 0.660 0.690 154,000 105,060 0.6822 1.001 1.001 1.044 0.957 1.001 106,177 0.9895 4.55%
2008-03-10 0 0.660 0.620 0.690 0.610 0.670 448,000 293,180 0.6544 0.957 0.899 1.001 0.885 0.972 308,878 0.9492 -4.35%
2008-03-07 0 0.690 0.670 0.690 - - 0 0 - 1.001 0.972 1.001 - - 0 - 0.00%
2008-03-06 0 0.690 0.690 0.730 0.680 0.690 288,000 193,740 0.6727 1.001 1.001 1.059 0.986 1.001 198,564 0.9757 0.00%
2008-03-05 0 0.690 0.670 0.700 0.680 0.720 872,000 609,260 0.6987 1.001 0.972 1.015 0.986 1.044 601,208 1.0134 -4.17%
2008-03-04 0 0.720 0.720 0.740 0.720 0.720 152,000 109,440 0.7200 1.044 1.044 1.073 1.044 1.044 104,798 1.0443 0.00%
2008-03-03 0 0.720 0.720 0.750 0.700 0.720 1,074,000 762,800 0.7102 1.044 1.044 1.088 1.015 1.044 740,479 1.0301 1.41%
2008-02-29 0 0.710 0.700 0.710 0.700 0.710 266,000 186,260 0.7002 1.030 1.015 1.030 1.015 1.030 183,396 1.0156 1.43%
2008-02-28 0 0.700 0.700 0.730 0.700 0.740 1,282,000 912,380 0.7117 1.015 1.015 1.059 1.015 1.073 883,887 1.0322 -4.11%
2008-02-27 0 0.730 0.720 0.740 0.710 0.740 1,422,000 1,031,440 0.7253 1.059 1.044 1.073 1.030 1.073 980,411 1.0520 0.00%
2008-02-26 0 0.730 0.720 0.730 0.730 0.740 350,997 257,328 0.7331 1.059 1.044 1.059 1.059 1.073 241,998 1.0633 -1.35%
2008-02-25 0 0.740 0.740 0.750 0.720 0.760 1,174,942 877,159 0.7466 1.073 1.073 1.088 1.044 1.102 810,074 1.0828 2.78%
2008-02-22 0 0.720 0.710 0.730 0.700 0.730 1,164,000 832,880 0.7155 1.044 1.030 1.059 1.015 1.059 802,530 1.0378 -2.70%
2008-02-21 0 0.740 0.740 0.760 0.740 0.830 3,718,000 2,908,480 0.7823 1.073 1.073 1.102 1.073 1.204 2,563,409 1.1346 -1.33%
2008-02-20 0 0.750 0.730 0.750 0.640 0.750 2,928,000 2,048,680 0.6997 1.088 1.059 1.088 0.928 1.088 2,018,736 1.0148 15.38%
2008-02-19 0 0.650 0.650 0.660 0.630 0.680 1,996,000 1,307,340 0.6550 0.943 0.943 0.957 0.914 0.986 1,376,160 0.9500 3.17%
2008-02-18 0 0.630 0.630 0.650 0.550 0.670 3,770,000 2,420,180 0.6420 0.914 0.914 0.943 0.798 0.972 2,599,261 0.9311 16.67%
2008-02-15 0 0.540 0.540 0.550 0.530 0.550 2,626,000 1,421,260 0.5412 0.783 0.783 0.798 0.769 0.798 1,810,520 0.7850 -1.82%
2008-02-14 0 0.550 0.540 0.560 0.530 0.590 2,476,000 1,369,700 0.5532 0.798 0.783 0.812 0.769 0.856 1,707,101 0.8024 3.77%
2008-02-13 0 0.530 0.530 0.550 0.530 0.560 978,000 533,000 0.5450 0.769 0.769 0.798 0.769 0.812 674,291 0.7905 -1.85%
2008-02-12 0 0.540 0.540 0.560 0.540 0.600 912,000 508,100 0.5571 0.783 0.783 0.812 0.783 0.870 628,787 0.8081 -3.57%
2008-02-11 0 0.560 0.550 0.580 0.550 0.580 290,000 160,800 0.5545 0.812 0.798 0.841 0.798 0.841 199,943 0.8042 1.82%
2008-02-06 0 0.550 0.540 0.610 0.550 0.550 100,000 55,000 0.5500 0.798 0.783 0.885 0.798 0.798 68,946 0.7977 -1.79%
2008-02-05 0 0.560 0.560 0.580 0.540 0.620 1,264,000 707,220 0.5595 0.812 0.812 0.841 0.783 0.899 871,476 0.8115 1.82%
2008-02-04 0 0.550 0.540 0.560 0.540 0.560 604,000 334,060 0.5531 0.798 0.783 0.812 0.783 0.812 416,433 0.8022 -1.79%
2008-02-01 0 0.560 0.540 0.600 0.540 0.580 3,284,000 1,807,960 0.5505 0.812 0.783 0.870 0.783 0.841 2,264,184 0.7985 3.70%
2008-01-31 0 0.540 0.530 0.540 0.530 0.560 1,840,000 1,004,180 0.5458 0.783 0.769 0.783 0.769 0.812 1,268,605 0.7916 0.00%
2008-01-30 0 0.540 0.530 0.550 0.540 0.570 762,000 428,740 0.5627 0.783 0.769 0.798 0.783 0.827 525,368 0.8161 -6.90%
2008-01-29 0 0.580 0.570 0.590 0.570 0.620 682,000 405,500 0.5946 0.841 0.827 0.856 0.827 0.899 470,211 0.8624 -6.45%
2008-01-28 0 0.620 0.610 0.650 0.610 0.660 500,000 315,500 0.6310 0.899 0.885 0.943 0.885 0.957 344,730 0.9152 -4.62%
2008-01-25 0 0.650 0.640 0.660 0.650 0.680 232,000 154,560 0.6662 0.943 0.928 0.957 0.943 0.986 159,955 0.9663 -2.99%
2008-01-24 0 0.670 0.660 0.670 0.650 0.680 2,316,000 1,550,700 0.6696 0.972 0.957 0.972 0.943 0.986 1,596,787 0.9711 1.52%
2008-01-23 0 0.660 0.650 0.700 0.610 0.660 514,000 324,080 0.6305 0.957 0.943 1.015 0.885 0.957 354,382 0.9145 13.79%
2008-01-22 0 0.580 0.580 0.590 0.560 0.640 1,742,000 1,011,860 0.5809 0.841 0.841 0.856 0.812 0.928 1,201,038 0.8425 -15.94%
2008-01-21 0 0.690 0.640 0.700 0.630 0.720 100,000 67,240 0.6724 1.001 0.928 1.015 0.914 1.044 68,946 0.9753 0.00%
2008-01-18 0 0.690 0.680 0.700 0.680 0.700 444,000 303,620 0.6838 1.001 0.986 1.015 0.986 1.015 306,120 0.9918 -1.43%
2008-01-17 0 0.700 0.690 0.700 0.680 0.710 568,000 394,880 0.6952 1.015 1.001 1.015 0.986 1.030 391,613 1.0083 -1.41%
2008-01-16 0 0.710 0.700 0.730 0.700 0.730 1,270,000 912,700 0.7187 1.030 1.015 1.059 1.015 1.059 875,613 1.0424 -4.05%
2008-01-15 0 0.740 0.740 0.750 0.740 0.750 520,000 385,800 0.7419 1.073 1.073 1.088 1.073 1.088 358,519 1.0761 -1.33%
2008-01-14 0 0.750 0.740 0.760 0.740 0.780 728,000 543,520 0.7466 1.088 1.073 1.102 1.073 1.131 501,926 1.0829 1.35%
2008-01-11 0 0.740 0.740 0.750 0.740 0.750 140,000 104,980 0.7499 1.073 1.073 1.088 1.073 1.088 96,524 1.0876 -1.33%
2008-01-10 0 0.750 0.750 0.800 0.750 0.760 114,000 86,500 0.7588 1.088 1.088 1.160 1.088 1.102 78,598 1.1005 0.00%
2008-01-09 0 0.750 0.750 0.760 0.750 0.750 266,000 199,500 0.7500 1.088 1.088 1.102 1.088 1.088 183,396 1.0878 -1.32%
2008-01-08 0 0.760 0.750 0.770 0.760 0.770 378,000 289,080 0.7648 1.102 1.088 1.117 1.102 1.117 260,616 1.1092 -2.56%
2008-01-07 0 0.780 0.770 0.780 0.770 0.790 854,000 667,060 0.7811 1.131 1.117 1.131 1.117 1.146 588,798 1.1329 -1.27%
2008-01-04 0 0.790 0.790 0.800 0.790 0.800 814,000 651,160 0.8000 1.146 1.146 1.160 1.146 1.160 561,220 1.1603 0.00%
2008-01-03 0 0.790 0.780 0.790 0.780 0.810 1,328,000 1,051,120 0.7915 1.146 1.131 1.146 1.131 1.175 915,602 1.1480 1.28%
2008-01-02 0 0.780 0.780 0.790 0.780 0.790 452,000 355,520 0.7865 1.131 1.131 1.146 1.131 1.146 311,636 1.1408 0.00%
2007-12-31 0 0.780 0.780 0.840 0.760 0.840 1,046,000 826,400 0.7901 1.131 1.131 1.218 1.102 1.218 721,174 1.1459 2.63%
2007-12-28 0 0.760 0.760 0.790 0.750 0.760 64,000 48,060 0.7509 1.102 1.102 1.146 1.088 1.102 44,125 1.0892 0.00%
2007-12-27 0 0.760 0.760 0.770 0.760 0.790 182,000 141,520 0.7776 1.102 1.102 1.117 1.102 1.146 125,482 1.1278 -2.56%
2007-12-24 0 0.780 0.760 0.780 0.730 0.780 410,000 304,540 0.7428 1.131 1.102 1.131 1.059 1.131 282,678 1.0773 1.30%
2007-12-21 0 0.770 0.770 0.780 0.750 0.790 880,361 685,284 0.7784 1.117 1.117 1.131 1.088 1.146 606,973 1.1290 4.05%
2007-12-20 0 0.740 0.740 0.760 0.710 0.750 246,000 181,200 0.7366 1.073 1.073 1.102 1.030 1.088 169,607 1.0684 -1.33%
2007-12-19 0 0.750 0.710 0.750 0.700 0.750 1,752,000 1,262,620 0.7207 1.088 1.030 1.088 1.015 1.088 1,207,932 1.0453 1.35%
2007-12-18 0 0.740 0.730 0.750 0.730 0.760 1,610,000 1,192,160 0.7405 1.073 1.059 1.088 1.059 1.102 1,110,029 1.0740 0.00%
2007-12-17 0 0.740 0.740 0.760 0.730 0.770 5,610,000 4,192,340 0.7473 1.073 1.073 1.102 1.059 1.117 3,867,866 1.0839 -3.90%
2007-12-14 0 0.770 0.740 0.770 0.730 0.770 104,000 78,280 0.7527 1.117 1.073 1.117 1.059 1.117 71,704 1.0917 1.32%
2007-12-13 0 0.760 0.720 0.760 0.720 0.790 320,000 235,840 0.7370 1.102 1.044 1.102 1.044 1.146 220,627 1.0690 -2.56%
2007-12-12 0 0.780 0.760 0.780 0.750 0.780 90,800 68,816 0.7579 1.131 1.102 1.131 1.088 1.131 62,603 1.0992 -1.27%
2007-12-11 0 0.790 0.770 0.790 0.760 0.800 506,000 391,120 0.7730 1.146 1.117 1.146 1.102 1.160 348,866 1.1211 -1.25%
2007-12-10 0 0.800 0.780 0.800 0.770 0.800 836,904 662,878 0.7921 1.160 1.131 1.160 1.117 1.160 577,011 1.1488 1.27%
2007-12-07 0 0.790 0.780 0.800 0.770 0.850 1,270,000 1,014,880 0.7991 1.146 1.131 1.160 1.117 1.233 875,613 1.1591 -1.25%
2007-12-06 0 0.800 0.800 0.820 0.710 0.820 5,324,000 3,954,940 0.7429 1.160 1.160 1.189 1.030 1.189 3,670,680 1.0774 15.94%
2007-12-05 0 0.690 0.690 0.720 0.690 0.720 2,600,000 1,818,420 0.6994 1.001 1.001 1.044 1.001 1.044 1,792,594 1.0144 0.00%
2007-12-04 0 0.690 0.670 0.690 0.680 0.690 1,630,000 1,116,100 0.6847 1.001 0.972 1.001 0.986 1.001 1,123,818 0.9931 1.47%
2007-12-03 0 0.680 0.680 0.700 0.680 0.700 1,794,000 1,228,220 0.6846 0.986 0.986 1.015 0.986 1.015 1,236,890 0.9930 0.00%
2007-11-30 0 0.680 0.680 0.690 0.680 0.720 1,446,180 996,115 0.6888 0.986 0.986 1.001 0.986 1.044 997,082 0.9990 -2.86%
2007-11-29 0 0.700 0.690 0.700 0.690 0.710 2,984,000 2,106,120 0.7058 1.015 1.001 1.015 1.001 1.030 2,057,346 1.0237 0.00%
2007-11-28 0 0.700 0.690 0.700 0.680 0.720 866,718 605,599 0.6987 1.015 1.001 1.015 0.986 1.044 597,567 1.0134 -1.41%
2007-11-27 0 0.710 0.710 0.730 0.710 0.740 288,749 207,262 0.7178 1.030 1.030 1.059 1.030 1.073 199,081 1.0411 -4.05%
2007-11-26 0 0.740 0.740 0.750 0.730 0.760 2,156,000 1,619,400 0.7511 1.073 1.073 1.088 1.059 1.102 1,486,474 1.0894 1.37%
2007-11-23 0 0.730 0.730 0.750 0.700 0.760 1,575,564 1,131,624 0.7182 1.059 1.059 1.088 1.015 1.102 1,086,287 1.0417 0.00%
2007-11-22 0 0.730 0.740 0.750 0.730 0.740 2,474,000 1,816,640 0.7343 1.059 1.073 1.088 1.059 1.073 1,705,722 1.0650 -3.95%
2007-11-21 0 0.760 0.760 0.780 0.760 0.800 1,638,000 1,300,820 0.7942 1.102 1.102 1.131 1.102 1.160 1,129,334 1.1518 0.00%
2007-11-20 0 0.760 0.760 0.790 0.720 0.790 370,000 278,860 0.7537 1.102 1.102 1.146 1.044 1.146 255,100 1.0931 -1.30%
2007-11-19 0 0.770 0.770 0.780 0.760 0.830 1,194,466 929,485 0.7782 1.117 1.117 1.131 1.102 1.204 823,535 1.1287 -1.28%
2007-11-16 0 0.780 0.770 0.780 0.780 0.840 712,000 558,600 0.7846 1.131 1.117 1.131 1.131 1.218 490,895 1.1379 -3.70%
2007-11-15 0 0.810 0.810 0.820 0.800 0.830 946,000 763,320 0.8069 1.175 1.175 1.189 1.160 1.204 652,228 1.1703 -2.41%
2007-11-14 0 0.830 0.820 0.830 0.810 0.840 1,252,000 1,036,420 0.8278 1.204 1.189 1.204 1.175 1.218 863,203 1.2007 0.00%
2007-11-13 0 0.830 0.830 0.840 0.830 0.890 532,000 444,720 0.8359 1.204 1.204 1.218 1.204 1.291 366,792 1.2125 -4.60%
2007-11-12 0 0.870 0.860 0.870 0.820 0.870 624,000 529,200 0.8481 1.262 1.247 1.262 1.189 1.262 430,222 1.2301 2.35%
2007-11-09 0 0.850 0.850 0.860 0.790 0.870 5,800,000 4,834,980 0.8336 1.233 1.233 1.247 1.146 1.262 3,998,863 1.2091 -1.16%
2007-11-08 0 0.860 0.860 0.870 0.850 0.910 3,132,000 2,735,840 0.8735 1.247 1.247 1.262 1.233 1.320 2,159,386 1.2670 -5.49%
2007-11-07 0 0.910 0.910 0.920 0.910 0.930 680,000 624,920 0.9190 1.320 1.320 1.334 1.320 1.349 468,832 1.3329 -1.09%
2007-11-06 0 0.920 0.920 0.930 0.910 0.950 342,000 319,700 0.9348 1.334 1.334 1.349 1.320 1.378 235,795 1.3558 -3.16%
2007-11-05 0 0.950 0.940 0.950 0.930 0.960 2,021,194 1,905,315 0.9427 1.378 1.363 1.378 1.349 1.392 1,393,531 1.3673 3.26%
2007-11-02 0 0.920 0.920 0.930 0.920 0.940 698,000 643,160 0.9214 1.334 1.334 1.349 1.334 1.363 481,242 1.3365 -3.16%
2007-11-01 0 0.950 0.950 0.960 0.900 0.960 1,204,000 1,140,920 0.9476 1.378 1.378 1.392 1.305 1.392 830,109 1.3744 3.26%
2007-10-31 0 0.920 0.900 0.920 0.900 0.920 1,248,000 1,138,320 0.9121 1.334 1.305 1.334 1.305 1.334 860,445 1.3229 -2.13%
2007-10-30 0 0.940 0.930 0.940 0.930 0.960 780,000 729,860 0.9357 1.363 1.349 1.363 1.349 1.392 537,778 1.3572 3.30%
2007-10-29 0 0.910 0.920 0.930 0.900 0.940 3,474,000 3,197,900 0.9205 1.320 1.334 1.349 1.305 1.363 2,395,181 1.3351 -4.21%
2007-10-26 0 0.950 0.930 0.950 0.920 0.970 2,522,052 2,370,337 0.9398 1.378 1.349 1.378 1.334 1.407 1,738,852 1.3632 -1.04%
2007-10-25 0 0.960 0.950 0.980 0.950 1.000 2,090,000 2,029,940 0.9713 1.392 1.378 1.421 1.378 1.450 1,440,970 1.4087 -1.03%
2007-10-24 0 0.970 0.960 0.970 0.960 0.990 2,300,000 2,236,040 0.9722 1.407 1.392 1.407 1.392 1.436 1,585,756 1.4101 -2.02%
2007-10-23 0 0.990 0.980 0.990 0.980 0.990 1,136,000 1,120,520 0.9864 1.436 1.421 1.436 1.421 1.436 783,226 1.4306 0.00%
2007-10-22 0 0.990 0.980 0.990 0.970 1.000 1,330,000 1,303,380 0.9800 1.436 1.421 1.436 1.407 1.450 916,981 1.4214 -1.98%
2007-10-18 0 1.010 1.000 1.010 0.980 1.010 10,852,270 10,853,249 1.0001 1.465 1.450 1.465 1.421 1.465 7,482,197 1.4505 1.00%
2007-10-17 0 1.000 1.000 1.010 0.980 1.010 4,144,152 4,135,497 0.9979 1.450 1.450 1.465 1.421 1.465 2,857,223 1.4474 0.00%
2007-10-16 0 1.000 1.000 1.010 0.990 1.030 6,052,000 6,052,480 1.0001 1.450 1.450 1.465 1.436 1.494 4,172,607 1.4505 -1.96%
2007-10-15 0 1.020 1.020 1.030 1.000 1.060 4,480,000 4,551,520 1.0160 1.479 1.479 1.494 1.450 1.537 3,088,777 1.4736 -0.97%
2007-10-12 0 1.030 1.020 1.030 0.990 1.030 4,476,000 4,507,440 1.0070 1.494 1.479 1.494 1.436 1.494 3,086,019 1.4606 1.98%
2007-10-11 0 1.010 1.000 1.010 1.000 1.020 7,280,302 7,308,633 1.0039 1.465 1.450 1.465 1.450 1.479 5,019,471 1.4561 0.00%
2007-10-10 0 1.010 1.000 1.010 0.980 1.030 4,794,000 4,824,200 1.0063 1.465 1.450 1.465 1.421 1.494 3,305,267 1.4595 4.12%
2007-10-09 0 0.970 0.950 0.970 0.950 0.980 2,753,888 2,668,376 0.9689 1.407 1.378 1.407 1.378 1.421 1,898,693 1.4054 1.04%
2007-10-08 0 0.960 0.930 0.960 0.910 0.960 12,332,000 11,458,800 0.9292 1.392 1.349 1.392 1.320 1.392 8,502,410 1.3477 5.49%
2007-10-05 0 0.910 0.900 0.910 0.890 0.940 4,912,000 4,435,780 0.9030 1.320 1.305 1.320 1.291 1.363 3,386,623 1.3098 3.41%
2007-10-04 0 0.880 0.870 0.900 0.860 0.920 1,196,000 1,073,280 0.8974 1.276 1.262 1.305 1.247 1.334 824,593 1.3016 -4.35%
2007-10-03 0 0.920 0.910 0.930 0.910 0.950 3,474,520 3,231,398 0.9300 1.334 1.320 1.349 1.320 1.378 2,395,540 1.3489 -3.16%
2007-10-02 0 0.950 0.940 0.950 0.930 1.000 1,656,000 1,558,780 0.9413 1.378 1.363 1.378 1.349 1.450 1,141,744 1.3653 -3.06%
2007-09-28 0 0.980 0.930 0.950 0.920 0.990 3,156,000 2,929,700 0.9283 1.421 1.349 1.378 1.334 1.436 2,175,933 1.3464 2.08%
2007-09-27 0 0.960 0.940 0.960 0.930 1.000 2,650,000 2,568,380 0.9692 1.392 1.363 1.392 1.349 1.450 1,827,067 1.4057 3.23%
2007-09-25 0 0.930 0.930 0.940 0.920 0.950 2,125,194 1,987,535 0.9352 1.349 1.349 1.363 1.334 1.378 1,465,234 1.3565 -1.06%
2007-09-24 0 0.940 0.940 0.950 0.930 0.990 1,372,446 1,311,310 0.9555 1.363 1.363 1.378 1.349 1.436 946,245 1.3858 -4.08%
2007-09-21 0 0.980 0.980 1.000 0.970 1.010 1,400,000 1,386,280 0.9902 1.421 1.421 1.450 1.407 1.465 965,243 1.4362 -1.01%
2007-09-20 0 0.990 0.990 1.000 0.990 1.020 1,726,000 1,725,000 0.9994 1.436 1.436 1.450 1.436 1.479 1,190,006 1.4496 -1.00%
2007-09-19 0 1.000 1.000 1.010 1.000 1.040 2,666,000 2,726,200 1.0226 1.450 1.450 1.465 1.450 1.508 1,838,098 1.4832 0.00%
2007-09-18 0 1.000 1.000 1.010 1.000 1.020 950,000 954,760 1.0050 1.450 1.450 1.465 1.450 1.479 654,986 1.4577 0.00%
2007-09-17 0 1.000 1.000 1.020 1.000 1.040 2,030,000 2,073,600 1.0215 1.450 1.450 1.479 1.450 1.508 1,399,602 1.4816 -1.96%
2007-09-14 0 1.020 1.010 1.020 1.010 1.060 3,086,886 3,162,769 1.0246 1.479 1.465 1.479 1.465 1.537 2,128,282 1.4861 2.00%
2007-09-13 0 1.000 1.000 1.010 0.970 1.020 2,357,120 2,344,755 0.9948 1.450 1.450 1.465 1.407 1.479 1,625,138 1.4428 -1.96%
2007-09-12 0 1.020 1.010 1.020 1.000 1.050 1,760,000 1,802,340 1.0241 1.479 1.465 1.479 1.450 1.523 1,213,448 1.4853 2.00%
2007-09-11 0 1.000 1.000 1.020 1.000 1.100 3,972,000 4,107,240 1.0340 1.450 1.450 1.479 1.450 1.595 2,738,532 1.4998 -4.76%
2007-09-10 0 1.050 1.050 1.060 0.950 1.070 7,367,564 7,440,104 1.0098 1.523 1.523 1.537 1.378 1.552 5,079,634 1.4647 10.53%
2007-09-07 0 0.950 0.940 0.950 0.950 0.970 6,496,131 6,194,558 0.9536 1.378 1.363 1.378 1.378 1.407 4,478,817 1.3831 3.26%
2007-09-06 0 0.920 0.920 0.930 0.910 0.980 10,249,664 9,624,354 0.9390 1.334 1.334 1.349 1.320 1.421 7,066,724 1.3619 -6.12%
2007-09-05 0 0.980 0.980 1.000 0.980 1.040 3,580,000 3,572,360 0.9979 1.421 1.421 1.450 1.421 1.508 2,468,264 1.4473 -3.92%
2007-09-04 0 1.020 1.020 1.030 1.000 1.060 3,886,000 3,995,660 1.0282 1.479 1.479 1.494 1.450 1.537 2,679,238 1.4913 0.00%
2007-09-03 0 1.020 1.020 1.030 0.950 1.040 4,106,000 4,137,200 1.0076 1.479 1.479 1.494 1.378 1.508 2,830,919 1.4614 4.08%
2007-08-31 0 0.980 0.980 0.990 0.970 1.000 2,134,000 2,104,200 0.9860 1.421 1.421 1.436 1.407 1.450 1,471,306 1.4302 -2.00%
2007-08-30 0 1.000 0.990 1.010 0.990 1.050 2,905,564 2,943,486 1.0131 1.450 1.436 1.465 1.436 1.523 2,003,268 1.4693 2.04%
2007-08-29 0 0.980 0.980 1.000 0.900 1.020 3,990,000 3,880,680 0.9726 1.421 1.421 1.450 1.305 1.479 2,750,942 1.4107 -6.67%
2007-08-28 0 1.050 1.050 1.060 1.050 1.190 4,240,000 4,690,500 1.1063 1.523 1.523 1.537 1.523 1.726 2,923,307 1.6045 -7.89%
2007-08-27 0 1.140 1.140 1.150 1.000 1.180 7,360,000 8,276,420 1.1245 1.653 1.653 1.668 1.450 1.711 5,074,419 1.6310 15.15%
2007-08-24 0 0.990 0.970 0.990 0.880 1.020 8,243,832 7,975,967 0.9675 1.436 1.407 1.436 1.276 1.479 5,683,785 1.4033 7.61%
2007-08-23 0 0.920 0.920 0.930 0.850 0.950 14,222,000 12,535,680 0.8814 1.334 1.334 1.349 1.233 1.378 9,805,488 1.2784 15.00%
2007-08-22 0 0.800 0.790 0.800 0.790 0.850 1,810,000 1,468,860 0.8115 1.160 1.146 1.160 1.146 1.233 1,247,921 1.1770 -2.44%
2007-08-21 0 0.820 0.810 0.840 0.800 0.850 1,894,000 1,557,780 0.8225 1.189 1.175 1.218 1.160 1.233 1,305,836 1.1929 2.50%
2007-08-20 0 0.800 0.790 0.810 0.760 0.850 3,606,000 2,893,120 0.8023 1.160 1.146 1.175 1.102 1.233 2,486,190 1.1637 12.68%
2007-08-17 0 0.710 0.710 0.740 0.680 0.900 9,158,000 7,506,280 0.8196 1.030 1.030 1.073 0.986 1.305 6,314,067 1.1888 -13.41%
2007-08-16 0 0.820 0.820 0.840 0.780 0.900 4,359,194 3,605,515 0.8271 1.189 1.189 1.218 1.131 1.305 3,005,486 1.1996 -10.87%
2007-08-15 0 0.920 0.910 0.920 0.900 0.990 1,731,000 1,613,160 0.9319 1.334 1.320 1.334 1.305 1.436 1,193,454 1.3517 -8.00%
2007-08-14 0 1.000 0.970 1.000 0.940 1.050 2,660,000 2,712,540 1.0198 1.450 1.407 1.450 1.363 1.523 1,833,961 1.4791 -2.91%
2007-08-13 0 1.030 1.030 1.040 1.030 1.050 1,582,000 1,653,820 1.0454 1.494 1.494 1.508 1.494 1.523 1,090,724 1.5163 -3.74%
2007-08-10 0 1.070 1.060 1.080 0.960 1.070 560,000 583,640 1.0422 1.552 1.537 1.566 1.392 1.552 386,097 1.5116 -2.73%
2007-08-09 0 1.100 1.080 1.100 1.080 1.180 1,160,000 1,324,940 1.1422 1.595 1.566 1.595 1.566 1.711 799,773 1.6566 -1.79%
2007-08-08 0 1.120 1.120 1.140 1.110 1.140 1,237,934 1,383,587 1.1177 1.624 1.624 1.653 1.610 1.653 853,505 1.6211 -2.61%
2007-08-07 0 1.150 1.120 1.160 1.100 1.230 2,437,944 2,832,277 1.1617 1.668 1.624 1.682 1.595 1.784 1,680,863 1.6850 -1.71%
2007-08-06 0 1.170 1.170 1.200 1.140 1.200 2,616,000 3,066,200 1.1721 1.697 1.697 1.740 1.653 1.740 1,803,625 1.7000 -7.14%
2007-08-03 0 1.260 1.260 1.280 1.240 1.330 2,836,000 3,600,540 1.2696 1.828 1.828 1.857 1.799 1.929 1,955,306 1.8414 -0.79%
2007-08-02 0 1.270 1.270 1.300 1.270 1.390 2,843,564 3,756,353 1.3210 1.842 1.842 1.886 1.842 2.016 1,960,521 1.9160 4.96%
2007-08-01 0 1.210 1.210 1.240 1.160 1.350 5,540,700 6,739,125 1.2163 1.755 1.755 1.799 1.682 1.958 3,820,086 1.7641 0.00%
2007-07-31 0 1.210 1.200 1.210 1.200 1.260 5,282,000 6,397,440 1.2112 1.755 1.740 1.755 1.740 1.828 3,641,723 1.7567 -3.97%
2007-07-30 0 1.260 1.250 1.270 1.200 1.290 1,138,000 1,393,780 1.2248 1.828 1.813 1.842 1.740 1.871 784,604 1.7764 0.80%
2007-07-27 0 1.250 1.220 1.250 1.220 1.290 3,262,000 4,089,180 1.2536 1.813 1.770 1.813 1.770 1.871 2,249,016 1.8182 -7.41%
2007-07-26 0 1.350 1.330 1.360 1.300 1.380 1,450,635 1,947,948 1.3428 1.958 1.929 1.973 1.886 2.002 1,000,154 1.9476 1.50%
2007-07-25 0 1.360 1.350 1.370 1.350 1.390 2,590,000 3,528,100 1.3622 1.929 1.915 1.943 1.915 1.972 1,825,978 1.9322 -2.86%
2007-07-24 0 1.400 1.360 1.400 1.370 1.440 2,247,580 3,121,957 1.3890 1.986 1.929 1.986 1.943 2.043 1,584,568 1.9702 -0.71%
2007-07-23 0 1.410 1.410 1.430 1.390 1.450 1,817,194 2,552,236 1.4045 2.000 2.000 2.028 1.972 2.057 1,281,141 1.9922 -1.40%
2007-07-20 0 1.430 1.420 1.430 1.400 1.440 798,460 1,131,841 1.4175 2.028 2.014 2.028 1.986 2.043 562,923 2.0106 0.70%
2007-07-19 0 1.420 1.390 1.420 1.390 1.450 539,888 760,025 1.4077 2.014 1.972 2.014 1.972 2.057 380,627 1.9968 -2.07%
2007-07-18 0 1.450 1.430 1.450 1.400 1.460 829,195 1,190,773 1.4361 2.057 2.028 2.057 1.986 2.071 584,591 2.0369 0.69%
2007-07-17 0 1.440 1.440 1.450 1.350 1.470 1,225,860 1,740,345 1.4197 2.043 2.043 2.057 1.915 2.085 864,245 2.0137 2.86%
2007-07-16 0 1.400 1.400 1.420 1.390 1.500 1,903,270 2,721,951 1.4301 1.986 1.986 2.014 1.972 2.128 1,341,826 2.0285 -4.76%
2007-07-13 0 1.470 1.460 1.470 1.470 1.490 1,645,972 2,424,200 1.4728 2.085 2.071 2.085 2.085 2.113 1,160,428 2.0891 0.00%
2007-07-12 0 1.470 1.460 1.470 1.450 1.500 4,220,000 6,224,720 1.4751 2.085 2.071 2.085 2.057 2.128 2,975,146 2.0922 -0.68%
2007-07-11 0 1.480 1.480 1.490 1.450 1.580 209,470,000 310,141,700 1.4806 2.099 2.099 2.113 2.057 2.241 147,678,619 2.1001 -7.50%
2007-07-10 1 1.600 1.580 1.640 1.590 1.600 340,000 543,600 1.5988 2.269 2.241 2.326 2.255 2.269 239,704 2.2678 1.27%
2007-07-09 0 1.580 1.600 1.610 1.550 1.680 4,173,564 6,715,304 1.6090 2.241 2.269 2.284 2.199 2.383 2,942,408 2.2822 -1.25%
2007-07-06 0 1.600 1.600 1.620 1.450 1.620 2,284,000 3,568,720 1.5625 2.269 2.269 2.298 2.057 2.298 1,610,245 2.2163 8.84%
2007-07-05 0 1.470 1.450 1.470 1.350 1.470 5,075,082 7,169,519 1.4127 2.085 2.057 2.085 1.915 2.085 3,577,988 2.0038 8.89%
2007-07-04 0 1.350 1.330 1.360 1.300 1.500 7,363,789 9,999,581 1.3579 1.915 1.886 1.929 1.844 2.128 5,191,551 1.9261 -8.78%
2007-07-03 0 1.480 1.480 1.490 1.450 1.600 4,266,483 6,392,445 1.4983 2.099 2.099 2.113 2.057 2.269 3,007,917 2.1252 -7.50%
2007-06-29 0 1.600 1.590 1.600 1.580 1.660 3,213,916 5,224,890 1.6257 2.269 2.255 2.269 2.241 2.355 2,265,846 2.3059 -0.62%
2007-06-28 0 1.610 1.610 1.630 1.610 1.680 2,881,243 4,710,919 1.6350 2.284 2.284 2.312 2.284 2.383 2,031,308 2.3192 0.62%
2007-06-27 0 1.600 1.590 1.600 1.600 1.630 1,475,972 2,391,796 1.6205 2.269 2.255 2.269 2.269 2.312 1,040,576 2.2985 -2.44%
2007-06-26 0 1.640 1.640 1.690 1.640 1.700 2,405,564 4,016,885 1.6698 2.326 2.326 2.397 2.326 2.411 1,695,949 2.3685 -1.80%
2007-06-25 0 1.670 1.670 1.700 1.660 1.750 2,120,024 3,605,729 1.7008 2.369 2.369 2.411 2.355 2.482 1,494,640 2.4124 -1.18%
2007-06-22 0 1.690 1.680 1.690 1.660 1.730 1,170,800 1,986,252 1.6965 2.397 2.383 2.397 2.355 2.454 825,427 2.4063 1.20%
2007-06-21 0 1.670 1.670 1.690 1.650 1.700 1,801,888 3,016,537 1.6741 2.369 2.369 2.397 2.340 2.411 1,270,351 2.3746 -1.18%
2007-06-20 0 1.690 1.680 1.720 1.690 1.780 1,785,194 3,083,446 1.7272 2.397 2.383 2.440 2.397 2.525 1,258,581 2.4499 -1.74%
2007-06-18 0 1.720 1.710 1.740 1.680 1.780 2,560,848 4,412,261 1.7230 2.440 2.425 2.468 2.383 2.525 1,805,426 2.4439 0.58%
2007-06-15 0 1.710 1.710 1.740 1.710 1.810 1,487,564 2,579,074 1.7338 2.425 2.425 2.468 2.425 2.567 1,048,749 2.4592 -3.93%
2007-06-14 0 1.780 1.750 1.780 1.750 1.830 1,809,496 3,259,218 1.8012 2.525 2.482 2.525 2.482 2.596 1,275,714 2.5548 -2.20%
2007-06-13 0 1.820 1.800 1.820 1.780 1.820 5,610,035 10,124,668 1.8047 2.582 2.553 2.582 2.525 2.582 3,955,135 2.5599 0.55%
2007-06-12 0 1.810 1.800 1.810 1.750 1.870 6,194,276 11,102,126 1.7923 2.567 2.553 2.567 2.482 2.652 4,367,032 2.5423 1.69%
2007-06-11 0 1.780 1.760 1.780 1.720 1.820 1,979,121 3,515,117 1.7761 2.525 2.496 2.525 2.440 2.582 1,395,302 2.5193 1.71%
2007-06-08 0 1.750 1.740 1.750 1.660 1.790 2,047,941 3,526,487 1.7220 2.482 2.468 2.482 2.355 2.539 1,443,821 2.4425 -2.23%
2007-06-07 0 1.790 1.760 1.790 1.740 1.860 2,833,720 5,086,950 1.7951 2.539 2.496 2.539 2.468 2.638 1,997,803 2.5463 -3.76%
2007-06-06 0 1.860 1.850 1.860 1.750 1.950 6,116,916 11,393,818 1.8627 2.638 2.624 2.638 2.482 2.766 4,312,492 2.6420 6.29%
2007-06-05 0 1.750 1.710 1.750 1.470 1.750 6,554,651 10,452,486 1.5947 2.482 2.425 2.482 2.085 2.482 4,621,100 2.2619 19.05%
2007-06-04 0 1.470 1.430 1.490 1.300 1.650 5,993,739 8,759,580 1.4615 2.085 2.028 2.113 1.844 2.340 4,225,651 2.0730 -9.26%
2007-06-01 0 1.620 1.620 1.640 1.620 1.690 1,890,764 3,133,978 1.6575 2.298 2.298 2.326 2.298 2.397 1,333,009 2.3511 -4.14%
2007-05-31 0 1.690 1.680 1.690 1.640 1.710 2,141,313 3,583,873 1.6737 2.397 2.383 2.397 2.326 2.425 1,509,649 2.3740 0.60%
2007-05-30 0 1.680 1.680 1.710 1.650 1.800 4,737,602 8,093,211 1.7083 2.383 2.383 2.425 2.340 2.553 3,340,061 2.4231 -4.00%
2007-05-29 0 1.750 1.740 1.750 1.560 1.800 4,248,722 7,219,411 1.6992 2.482 2.468 2.482 2.213 2.553 2,995,395 2.4102 -0.57%
2007-05-28 0 1.760 1.710 1.750 1.700 1.830 5,282,972 9,470,922 1.7927 2.496 2.425 2.482 2.411 2.596 3,724,552 2.5428 0.00%
2007-05-25 0 1.760 1.760 1.780 1.680 1.790 5,755,050 10,081,261 1.7517 2.496 2.496 2.525 2.383 2.539 4,057,373 2.4847 3.53%
2007-05-23 0 1.700 1.680 1.710 1.550 1.760 4,592,099 7,714,477 1.6799 2.411 2.383 2.425 2.199 2.496 3,237,480 2.3829 8.28%
2007-05-22 0 1.570 1.550 1.570 1.520 1.570 3,522,863 5,482,982 1.5564 2.227 2.199 2.227 2.156 2.227 2,483,657 2.2076 4.67%
2007-05-21 0 1.500 1.460 1.490 1.250 1.520 4,852,185 6,769,051 1.3951 2.128 2.071 2.113 1.773 2.156 3,420,843 1.9788 15.38%
2007-05-18 0 1.300 1.290 1.310 1.230 1.310 4,104,418 5,241,366 1.2770 1.844 1.830 1.858 1.745 1.858 2,893,659 1.8113 2.36%
2007-05-17 0 1.270 1.270 1.280 1.240 1.310 3,937,423 5,006,984 1.2716 1.801 1.801 1.816 1.759 1.858 2,775,926 1.8037 4.10%
2007-05-16 0 1.220 1.220 1.230 1.200 1.260 1,834,758 2,228,949 1.2148 1.730 1.730 1.745 1.702 1.787 1,293,524 1.7232 -0.81%
2007-05-15 0 1.230 1.220 1.230 1.150 1.280 4,483,125 5,486,325 1.2238 1.745 1.730 1.745 1.631 1.816 3,160,652 1.7358 -0.81%
2007-05-14 0 1.240 1.240 1.250 1.100 1.290 7,096,143 8,462,486 1.1925 1.759 1.759 1.773 1.560 1.830 5,002,858 1.6915 16.98%
2007-05-11 0 1.060 1.060 1.070 0.960 1.070 5,098,286 5,105,800 1.0015 1.504 1.504 1.518 1.362 1.518 3,594,347 1.4205 9.28%
2007-05-10 0 0.970 0.960 0.980 0.950 0.980 1,287,831 1,238,627 0.9618 1.376 1.362 1.390 1.347 1.390 907,935 1.3642 1.04%
2007-05-09 0 0.960 0.960 0.980 0.960 0.990 1,078,610 1,044,287 0.9682 1.362 1.362 1.390 1.362 1.404 760,432 1.3733 0.00%
2007-05-08 0 0.960 0.950 0.960 0.940 1.010 3,759,658 3,658,115 0.9730 1.362 1.347 1.362 1.333 1.433 2,650,600 1.3801 0.00%
2007-05-07 0 0.960 0.960 0.980 0.940 1.010 3,144,830 3,036,608 0.9656 1.362 1.362 1.390 1.333 1.433 2,217,139 1.3696 2.13%
2007-05-04 0 0.940 0.940 0.950 0.890 0.970 1,732,894 1,630,465 0.9409 1.333 1.333 1.347 1.262 1.376 1,221,709 1.3346 0.00%
2007-05-03 0 0.940 0.940 0.950 0.850 0.970 5,448,788 4,981,911 0.9143 1.333 1.333 1.347 1.206 1.376 3,841,455 1.2969 10.59%
2007-05-02 0 0.850 0.840 0.850 0.800 0.860 2,767,776 2,305,720 0.8331 1.206 1.191 1.206 1.135 1.220 1,951,312 1.1816 6.25%
2007-04-30 0 0.800 0.800 0.810 0.790 0.800 780,000 623,940 0.7999 1.135 1.135 1.149 1.121 1.135 549,908 1.1346 0.00%
2007-04-27 0 0.800 0.790 0.800 0.790 0.810 930,000 744,180 0.8002 1.135 1.121 1.135 1.121 1.149 655,660 1.1350 0.00%
2007-04-26 0 0.800 0.770 0.800 0.770 0.800 327,972 255,379 0.7787 1.135 1.092 1.135 1.092 1.135 231,224 1.1045 2.56%
2007-04-25 0 0.780 0.770 0.780 0.760 0.780 933,888 723,217 0.7744 1.106 1.092 1.106 1.078 1.106 658,401 1.0984 -1.27%
2007-04-24 0 0.790 0.790 0.800 0.780 0.800 847,664 672,027 0.7928 1.121 1.121 1.135 1.106 1.135 597,612 1.1245 -1.25%
2007-04-23 0 0.800 0.790 0.800 0.790 0.800 790,000 631,000 0.7987 1.135 1.121 1.135 1.121 1.135 556,959 1.1329 -1.23%
2007-04-20 0 0.810 0.810 0.820 0.800 0.820 517,888 418,234 0.8076 1.149 1.149 1.163 1.135 1.163 365,117 1.1455 -1.22%
2007-04-19 0 0.820 0.810 0.820 0.800 0.820 1,269,736 1,032,617 0.8133 1.163 1.149 1.163 1.135 1.163 895,178 1.1535 0.00%
2007-04-18 0 0.820 0.820 0.840 0.810 0.830 1,730,690 1,409,651 0.8145 1.163 1.163 1.191 1.149 1.177 1,220,155 1.1553 1.23%
2007-04-17 0 0.810 0.810 0.830 0.810 0.850 175,972 144,678 0.8222 1.149 1.149 1.177 1.149 1.206 124,062 1.1662 -2.41%
2007-04-16 0 0.830 0.820 0.840 0.820 0.850 2,081,496 1,732,382 0.8323 1.177 1.163 1.191 1.163 1.206 1,467,477 1.1805 1.22%
2007-04-13 0 0.820 0.810 0.830 0.810 0.840 804,722 662,458 0.8232 1.163 1.149 1.177 1.149 1.191 567,338 1.1677 -1.20%
2007-04-12 0 0.830 0.830 0.840 0.800 0.840 1,320,310 1,086,807 0.8231 1.177 1.177 1.191 1.135 1.191 930,833 1.1676 1.22%
2007-04-11 0 0.820 0.820 0.840 0.820 0.850 5,359,427 4,512,233 0.8419 1.163 1.163 1.191 1.163 1.206 3,778,454 1.1942 -3.53%
2007-04-10 0 0.850 0.830 0.850 0.790 0.860 3,123,992 2,557,433 0.8186 1.206 1.177 1.206 1.121 1.220 2,202,448 1.1612 6.25%
2007-04-04 0 0.800 0.800 0.810 0.780 0.820 5,472,851 4,391,544 0.8024 1.135 1.135 1.149 1.106 1.163 3,858,419 1.1382 -1.23%
2007-04-03 0 0.810 0.800 0.810 0.780 0.840 11,318,512 9,115,026 0.8053 1.149 1.135 1.149 1.106 1.191 7,979,674 1.1423 -1.22%
2007-04-02 0 0.820 0.790 0.820 0.740 0.850 8,582,636 6,829,035 0.7957 1.163 1.121 1.163 1.050 1.206 6,050,851 1.1286 13.89%
2007-03-30 0 0.720 0.700 0.720 0.630 0.730 7,475,296 4,936,913 0.6604 1.021 0.993 1.021 0.894 1.035 5,270,165 0.9368 16.13%
2007-03-29 0 0.620 0.610 0.620 0.620 0.680 14,273,734 9,166,192 0.6422 0.879 0.865 0.879 0.879 0.965 10,063,137 0.9109 -6.06%
2007-03-28 0 0.660 0.650 0.660 0.570 0.660 10,942,248 6,889,440 0.6296 0.936 0.922 0.936 0.808 0.936 7,714,403 0.8931 15.79%
2007-03-27 0 0.570 0.570 0.610 0.465 0.700 4,167,991 2,364,045 0.5672 0.808 0.808 0.865 0.660 0.993 2,938,479 0.8045 18.75%
2007-03-26 0 0.480 0.460 0.480 - - 0 0 - 0.681 0.652 0.681 - - 0 - 0.00%
2007-03-23 0 0.480 0.480 0.485 0.475 0.480 313,860 150,576 0.4798 0.681 0.681 0.688 0.674 0.681 221,275 0.6805 1.05%
2007-03-22 0 0.475 0.475 0.480 0.475 0.485 500,000 239,150 0.4783 0.674 0.674 0.681 0.674 0.688 352,505 0.6784 -3.06%
2007-03-21 0 0.490 0.490 0.495 0.490 0.490 94,000 46,060 0.4900 0.695 0.695 0.702 0.695 0.695 66,271 0.6950 0.00%
2007-03-20 0 0.490 0.480 0.490 0.480 0.490 716,406 346,127 0.4831 0.695 0.681 0.695 0.681 0.695 505,074 0.6853 -2.00%
2007-03-19 0 0.500 0.485 0.500 0.500 0.500 258,000 129,000 0.5000 0.709 0.688 0.709 0.709 0.709 181,893 0.7092 0.00%
2007-03-16 0 0.500 0.500 0.510 0.480 0.510 1,474,400 739,552 0.5016 0.709 0.709 0.723 0.681 0.723 1,039,468 0.7115 2.04%
2007-03-15 0 0.490 0.490 0.500 0.490 0.500 1,050,700 522,833 0.4976 0.695 0.695 0.709 0.695 0.709 740,755 0.7058 -2.00%
2007-03-14 0 0.500 0.495 0.510 0.490 0.500 2,018,000 1,001,700 0.4964 0.709 0.702 0.723 0.695 0.709 1,422,712 0.7041 0.00%
2007-03-13 0 0.500 0.500 0.510 0.495 0.500 6,071,096 3,006,942 0.4953 0.709 0.709 0.723 0.702 0.709 4,280,188 0.7025 1.01%
2007-03-12 0 0.495 0.490 0.495 0.485 0.500 2,020,700 999,969 0.4949 0.702 0.695 0.702 0.688 0.709 1,424,615 0.7019 -1.00%
2007-03-09 0 0.500 0.490 0.500 0.490 0.500 999,938 492,583 0.4926 0.709 0.695 0.709 0.695 0.709 704,967 0.6987 0.00%
2007-03-08 0 0.500 0.495 0.500 0.480 0.500 1,573,720 780,246 0.4958 0.709 0.702 0.709 0.681 0.709 1,109,490 0.7032 2.04%
2007-03-07 0 0.490 0.485 0.490 0.480 0.490 1,606,708 783,282 0.4875 0.695 0.688 0.695 0.681 0.695 1,132,747 0.6915 -2.00%
2007-03-06 0 0.500 0.490 0.500 0.480 0.520 1,328,860 668,133 0.5028 0.709 0.695 0.709 0.681 0.738 936,861 0.7132 1.01%
2007-03-05 0 0.495 0.465 0.495 0.420 0.500 3,273,259 1,563,718 0.4777 0.702 0.660 0.702 0.596 0.709 2,307,683 0.6776 -2.94%
2007-03-02 0 0.510 0.510 0.520 0.490 0.540 5,055,844 2,637,178 0.5216 0.723 0.723 0.738 0.695 0.766 3,564,425 0.7399 -1.92%
2007-03-01 0 0.520 0.520 0.530 0.520 0.540 3,081,496 1,635,174 0.5306 0.738 0.738 0.752 0.738 0.766 2,172,488 0.7527 0.00%
2007-02-28 0 0.520 0.520 0.530 0.480 0.530 4,338,144 2,219,535 0.5116 0.738 0.738 0.752 0.681 0.752 3,058,439 0.7257 -1.89%
2007-02-27 0 0.530 0.520 0.530 0.510 0.550 6,812,470 3,610,467 0.5300 0.752 0.738 0.752 0.723 0.780 4,802,865 0.7517 6.00%
2007-02-26 0 0.500 0.495 0.500 0.445 0.500 10,178,497 4,887,630 0.4802 0.709 0.702 0.709 0.631 0.709 7,175,951 0.6811 12.36%
2007-02-23 0 0.445 0.440 0.445 0.430 0.470 2,563,986 1,159,204 0.4521 0.631 0.624 0.631 0.610 0.667 1,807,638 0.6413 -3.26%
2007-02-22 0 0.460 0.465 0.470 0.380 0.480 5,005,705 2,166,433 0.4328 0.652 0.660 0.667 0.539 0.681 3,529,076 0.6139 21.05%
2007-02-21 0 0.380 0.370 0.385 0.360 0.380 473,888 177,931 0.3755 0.539 0.525 0.546 0.511 0.539 334,096 0.5326 4.11%
2007-02-16 0 0.365 0.360 0.365 0.355 0.385 1,449,720 532,425 0.3673 0.518 0.511 0.518 0.504 0.546 1,022,068 0.5209 2.82%
2007-02-15 0 0.355 0.350 0.365 0.340 0.360 1,198,380 424,687 0.3544 0.504 0.496 0.518 0.482 0.511 844,871 0.5027 5.97%
2007-02-14 0 0.335 0.335 0.345 0.330 0.340 888,000 296,980 0.3344 0.475 0.475 0.489 0.468 0.482 626,050 0.4744 -4.29%
2007-02-13 0 0.350 0.340 0.350 0.340 0.355 750,000 259,750 0.3463 0.496 0.482 0.496 0.482 0.504 528,758 0.4912 1.45%
2007-02-12 0 0.345 0.335 0.345 0.335 0.345 212,000 72,140 0.3403 0.489 0.475 0.489 0.475 0.489 149,462 0.4827 2.99%
2007-02-09 0 0.335 0.330 0.335 0.335 0.340 470,000 158,100 0.3364 0.475 0.468 0.475 0.475 0.482 331,355 0.4771 0.00%
2007-02-08 0 0.335 0.330 0.335 0.320 0.335 373,471 124,181 0.3325 0.475 0.468 0.475 0.454 0.475 263,301 0.4716 0.00%
2007-02-07 0 0.335 0.325 0.335 0.335 0.335 980,000 328,300 0.3350 0.475 0.461 0.475 0.475 0.475 690,911 0.4752 4.69%
2007-02-06 0 0.320 0.315 0.330 0.320 0.320 416,796 133,359 0.3200 0.454 0.447 0.468 0.454 0.454 293,846 0.4538 3.23%
2007-02-05 0 0.310 0.310 0.320 0.310 0.320 689,860 216,788 0.3142 0.440 0.440 0.454 0.440 0.454 486,359 0.4457 -1.59%
2007-02-02 0 0.315 0.315 0.320 0.315 0.335 930,740 300,165 0.3225 0.447 0.447 0.454 0.447 0.475 656,182 0.4574 -5.97%
2007-02-01 0 0.335 0.315 0.335 0.330 0.335 231,860 76,487 0.3299 0.475 0.447 0.475 0.468 0.475 163,464 0.4679 1.52%
2007-01-31 0 0.330 0.310 0.330 0.310 0.330 300,000 97,200 0.3240 0.468 0.440 0.468 0.440 0.468 211,503 0.4596 10.00%
2007-01-30 0 0.300 0.300 0.310 - - 0 0 - 0.426 0.426 0.440 - - 0 - 0.00%
2007-01-29 0 0.300 0.300 0.315 0.300 0.315 448,000 138,510 0.3092 0.426 0.426 0.447 0.426 0.447 315,845 0.4385 -3.23%
2007-01-26 0 0.310 0.300 0.320 0.305 0.310 70,000 21,550 0.3079 0.440 0.426 0.454 0.433 0.440 49,351 0.4367 0.00%
2007-01-25 0 0.310 0.300 0.310 0.310 0.310 81,860 25,330 0.3094 0.440 0.426 0.440 0.440 0.440 57,712 0.4389 -1.59%
2007-01-24 0 0.315 0.300 0.320 0.300 0.315 202,000 61,350 0.3037 0.447 0.426 0.454 0.426 0.447 142,412 0.4308 3.28%
2007-01-23 0 0.305 0.300 0.305 - - 0 0 - 0.433 0.426 0.433 - - 0 - 0.00%
2007-01-22 0 0.305 0.305 0.310 0.300 0.305 271,200 81,352 0.3000 0.433 0.433 0.440 0.426 0.433 191,199 0.4255 -1.61%
2007-01-19 0 0.310 0.310 0.320 0.300 0.300 263,888 79,129 0.2999 0.440 0.440 0.454 0.426 0.426 186,044 0.4253 3.33%
2007-01-18 0 0.300 0.300 0.320 0.300 0.300 132,400 39,700 0.2998 0.426 0.426 0.454 0.426 0.426 93,343 0.4253 -6.25%
2007-01-17 0 0.320 0.320 0.330 0.300 0.310 640,000 193,140 0.3018 0.454 0.454 0.468 0.426 0.440 451,207 0.4281 6.67%
2007-01-16 0 0.300 0.300 0.320 0.300 0.320 669,916 206,536 0.3083 0.426 0.426 0.454 0.426 0.454 472,298 0.4373 -14.29%
2007-01-15 0 0.350 0.320 0.360 0.290 0.350 2,384,600 738,110 0.3095 0.496 0.454 0.511 0.411 0.496 1,681,169 0.4390 22.81%
2007-01-12 0 0.285 0.280 0.290 0.275 0.285 842,726 235,872 0.2799 0.404 0.397 0.411 0.390 0.404 594,131 0.3970 5.56%
2007-01-11 0 0.270 0.270 0.280 0.270 0.270 130,000 35,100 0.2700 0.383 0.383 0.397 0.383 0.383 91,651 0.3830 0.00%
2007-01-10 0 0.270 0.265 0.280 0.270 0.280 250,000 69,000 0.2760 0.383 0.376 0.397 0.383 0.397 176,253 0.3915 -3.57%
2007-01-09 0 0.280 0.265 0.280 0.265 0.280 228,000 60,450 0.2651 0.397 0.376 0.397 0.376 0.397 160,742 0.3761 5.66%
2007-01-08 0 0.265 0.260 0.280 0.265 0.265 200,000 53,000 0.2650 0.376 0.369 0.397 0.376 0.376 141,002 0.3759 -1.85%
2007-01-05 0 0.270 0.265 0.275 0.255 0.270 2,914,000 743,220 0.2551 0.383 0.376 0.390 0.362 0.383 2,054,402 0.3618 3.85%
2007-01-04 0 0.260 0.260 0.270 0.255 0.260 920,000 237,270 0.2579 0.369 0.369 0.383 0.362 0.369 648,610 0.3658 0.00%
2007-01-03 0 0.260 0.260 0.275 - - 0 0 - 0.369 0.369 0.390 - - 0 - 0.00%
2007-01-02 0 0.260 0.260 0.280 0.260 0.260 139,860 36,345 0.2599 0.369 0.369 0.397 0.369 0.369 98,603 0.3686 0.00%
2006-12-29 0 0.260 0.255 0.260 0.260 0.260 300,000 78,000 0.2600 0.369 0.362 0.369 0.369 0.369 211,503 0.3688 0.00%
2006-12-28 0 0.260 0.260 0.275 0.255 0.260 1,268,000 325,180 0.2565 0.369 0.369 0.390 0.362 0.369 893,954 0.3638 1.96%
2006-12-27 0 0.255 0.255 0.265 0.255 0.260 116,000 30,000 0.2586 0.362 0.362 0.376 0.362 0.369 81,781 0.3668 -1.92%
2006-12-22 0 0.260 0.260 0.280 0.260 0.260 402,000 104,520 0.2600 0.369 0.369 0.397 0.369 0.369 283,414 0.3688 0.00%
2006-12-21 0 0.260 0.260 0.280 0.260 0.260 65,888 17,093 0.2594 0.369 0.369 0.397 0.369 0.369 46,452 0.3680 -1.89%
2006-12-20 0 0.265 0.260 0.280 - - 30,000 7,800 0.2600 0.376 0.369 0.397 - - 21,150 0.3688 0.00%
2006-12-19 0 0.265 0.260 0.265 0.265 0.265 50,000 13,250 0.2650 0.376 0.369 0.376 0.376 0.376 35,251 0.3759 1.92%
2006-12-18 0 0.260 0.260 0.285 0.260 0.260 203,054 52,757 0.2598 0.369 0.369 0.404 0.369 0.369 143,155 0.3685 0.00%
2006-12-15 0 0.260 0.260 0.285 - - 0 0 - 0.369 0.369 0.404 - - 0 - 0.00%
2006-12-14 0 0.260 0.260 0.280 0.260 0.260 500,000 130,000 0.2600 0.369 0.369 0.397 0.369 0.369 352,505 0.3688 0.00%
2006-12-13 0 0.260 0.260 0.280 0.260 0.260 40,000 10,400 0.2600 0.369 0.369 0.397 0.369 0.369 28,200 0.3688 0.00%
2006-12-12 0 0.260 0.260 0.280 0.260 0.260 50,000 13,000 0.2600 0.369 0.369 0.397 0.369 0.369 35,251 0.3688 0.00%
2006-12-11 0 0.260 0.260 0.280 0.255 0.270 500,000 129,140 0.2583 0.369 0.369 0.397 0.362 0.383 352,505 0.3663 0.00%
2006-12-08 0 0.260 0.260 0.280 0.260 0.260 80,000 20,800 0.2600 0.369 0.369 0.397 0.369 0.369 56,401 0.3688 0.00%
2006-12-07 0 0.260 0.260 0.270 - - 0 0 - 0.369 0.369 0.383 - - 0 - 0.00%
2006-12-06 0 0.260 0.260 0.275 0.260 0.260 249,860 64,926 0.2598 0.369 0.369 0.390 0.369 0.369 176,154 0.3686 -1.89%
2006-12-05 0 0.265 0.265 0.275 0.260 0.260 2,000 520 0.2600 0.376 0.376 0.390 0.369 0.369 1,410 0.3688 1.92%
2006-12-04 0 0.260 0.260 0.275 - - 0 0 - 0.369 0.369 0.390 - - 0 - 0.00%
2006-12-01 0 0.260 0.260 0.270 0.260 0.260 172,000 44,720 0.2600 0.369 0.369 0.383 0.369 0.369 121,262 0.3688 0.00%
2006-11-30 0 0.260 0.260 0.275 0.260 0.270 271,972 72,703 0.2673 0.369 0.369 0.390 0.369 0.383 191,743 0.3792 -1.89%
2006-11-29 0 0.265 0.265 0.270 0.255 0.265 1,306,000 338,490 0.2592 0.376 0.376 0.383 0.362 0.376 920,744 0.3676 0.00%
2006-11-28 0 0.265 0.260 0.275 - - 0 0 - 0.376 0.369 0.390 - - 0 - 0.00%
2006-11-27 0 0.265 0.265 0.275 0.265 0.265 2,000 530 0.2650 0.376 0.376 0.390 0.376 0.376 1,410 0.3759 0.00%
2006-11-24 0 0.265 0.265 0.270 0.265 0.265 190,000 50,350 0.2650 0.376 0.376 0.383 0.376 0.376 133,952 0.3759 -1.85%
2006-11-23 0 0.270 0.265 0.270 0.260 0.270 815,860 213,436 0.2616 0.383 0.376 0.383 0.369 0.383 575,190 0.3711 3.85%
2006-11-22 0 0.260 0.255 0.275 0.260 0.260 1,252,000 325,520 0.2600 0.369 0.362 0.390 0.369 0.369 882,674 0.3688 0.00%
2006-11-21 0 0.260 0.260 0.275 - - 0 0 - 0.369 0.369 0.390 - - 0 - 0.00%
2006-11-20 0 0.260 0.260 0.275 0.260 0.265 252,000 66,020 0.2620 0.369 0.369 0.390 0.369 0.376 177,663 0.3716 -1.89%
2006-11-17 0 0.265 0.265 0.275 0.260 0.265 1,650,000 432,650 0.2622 0.376 0.376 0.390 0.369 0.376 1,163,268 0.3719 1.92%
2006-11-16 0 0.260 0.260 0.275 0.260 0.265 1,835,366 485,480 0.2645 0.369 0.369 0.390 0.369 0.376 1,293,953 0.3752 -5.45%
2006-11-15 0 0.275 0.265 0.275 0.255 0.285 1,242,000 329,920 0.2656 0.390 0.376 0.390 0.362 0.404 875,623 0.3768 -5.17%
2006-11-14 0 0.290 0.275 0.295 0.265 0.290 675,330 189,824 0.2811 0.411 0.390 0.418 0.376 0.411 476,115 0.3987 13.73%
2006-11-13 0 0.255 0.255 0.270 0.255 0.260 275,944 71,696 0.2598 0.362 0.362 0.383 0.362 0.369 194,544 0.3685 0.00%
2006-11-10 0 0.255 0.255 0.270 0.250 0.255 396,357 100,802 0.2543 0.362 0.362 0.383 0.355 0.362 279,436 0.3607 0.00%
2006-11-09 0 0.255 0.255 0.270 0.250 0.270 769,324 200,520 0.2606 0.362 0.362 0.383 0.355 0.383 542,382 0.3697 -3.77%
2006-11-08 0 0.265 0.265 0.290 0.265 0.270 409,469 109,973 0.2686 0.376 0.376 0.411 0.376 0.383 288,680 0.3810 -1.85%
2006-11-07 0 0.270 0.270 0.290 0.270 0.270 116,720 31,500 0.2699 0.383 0.383 0.411 0.383 0.383 82,289 0.3828 3.85%
2006-11-06 0 0.260 0.260 0.280 0.260 0.290 629,040 176,616 0.2808 0.369 0.369 0.397 0.369 0.411 443,480 0.3983 -10.34%
2006-11-03 0 0.290 0.290 0.295 0.290 0.290 100,000 29,000 0.2900 0.411 0.411 0.418 0.411 0.411 70,501 0.4113 -3.33%
2006-11-02 0 0.300 0.285 0.300 0.285 0.300 5,564 1,584 0.2847 0.426 0.404 0.426 0.404 0.426 3,923 0.4038 3.45%
2006-11-01 0 0.290 0.285 0.290 0.280 0.290 421,670 121,214 0.2875 0.411 0.404 0.411 0.397 0.411 297,282 0.4077 0.00%
2006-10-31 0 0.290 0.290 0.300 0.285 0.290 125,728 35,908 0.2856 0.411 0.411 0.426 0.404 0.411 88,640 0.4051 -1.69%
2006-10-27 0 0.295 0.295 0.305 0.280 0.305 2,920,396 855,411 0.2929 0.418 0.418 0.433 0.397 0.433 2,058,911 0.4155 3.51%
2006-10-26 0 0.285 0.270 0.285 0.285 0.285 241,832 68,858 0.2847 0.404 0.383 0.404 0.404 0.404 170,494 0.4039 3.64%
2006-10-25 0 0.275 0.275 0.280 0.275 0.280 140,000 38,650 0.2761 0.390 0.390 0.397 0.390 0.397 98,702 0.3916 0.00%
2006-10-24 0 0.275 0.270 0.280 0.270 0.275 432,388 117,733 0.2723 0.390 0.383 0.397 0.383 0.390 304,838 0.3862 5.77%
2006-10-23 0 0.260 0.260 0.265 0.260 0.265 355,696 92,697 0.2606 0.369 0.369 0.376 0.369 0.376 250,770 0.3697 1.96%
2006-10-20 0 0.255 0.255 0.265 0.255 0.265 540,000 138,100 0.2557 0.362 0.362 0.376 0.362 0.376 380,706 0.3627 -1.92%
2006-10-19 0 0.260 0.260 0.270 0.255 0.260 149,776 38,285 0.2556 0.369 0.369 0.383 0.362 0.369 105,594 0.3626 0.00%
2006-10-18 0 0.260 0.255 0.265 - - 0 0 - 0.369 0.362 0.376 - - 0 - 0.00%
2006-10-17 0 0.260 0.240 0.260 0.260 0.265 1,198,000 312,470 0.2608 0.369 0.340 0.369 0.369 0.376 844,603 0.3700 -1.89%
2006-10-16 0 0.265 0.260 0.265 0.255 0.265 100,000 26,460 0.2646 0.376 0.369 0.376 0.362 0.376 70,501 0.3753 3.92%
2006-10-13 0 0.255 0.250 0.255 0.250 0.265 2,363,626 605,590 0.2562 0.362 0.355 0.362 0.355 0.376 1,666,382 0.3634 -3.77%
2006-10-12 0 0.265 0.260 0.275 0.260 0.265 663,888 175,073 0.2637 0.376 0.369 0.390 0.369 0.376 468,048 0.3740 0.00%
2006-10-11 0 0.265 0.265 0.270 0.265 0.270 300,000 80,250 0.2675 0.376 0.376 0.383 0.376 0.383 211,503 0.3794 -1.85%
2006-10-10 0 0.270 0.265 0.275 0.270 0.270 150,000 40,500 0.2700 0.383 0.376 0.390 0.383 0.383 105,752 0.3830 1.89%
2006-10-09 0 0.265 0.265 0.275 - - 0 0 - 0.376 0.376 0.390 - - 0 - 1.92%
2006-10-06 0 0.260 0.250 0.275 - - 0 0 - 0.369 0.355 0.390 - - 0 - 0.00%
2006-10-05 0 0.260 0.260 0.275 0.260 0.280 210,000 56,800 0.2705 0.369 0.369 0.390 0.369 0.397 148,052 0.3836 -3.70%
2006-10-04 0 0.270 0.270 0.280 0.260 0.270 491,500 130,445 0.2654 0.383 0.383 0.397 0.369 0.383 346,513 0.3765 1.89%
2006-10-03 0 0.265 0.250 0.270 0.265 0.270 480,000 128,500 0.2677 0.376 0.355 0.383 0.376 0.383 338,405 0.3797 -1.85%
2006-09-29 0 0.270 0.250 0.270 0.270 0.270 30,000 8,100 0.2700 0.383 0.355 0.383 0.383 0.383 21,150 0.3830 8.00%
2006-09-28 0 0.250 0.240 0.265 - - 0 0 - 0.355 0.340 0.376 - - 0 - 0.00%
2006-09-27 0 0.250 0.240 0.255 0.240 0.250 1,062,778 257,043 0.2419 0.355 0.340 0.362 0.340 0.355 749,270 0.3431 2.04%
2006-09-26 0 0.245 0.236 0.250 0.236 0.245 1,138,000 277,590 0.2439 0.348 0.335 0.355 0.335 0.348 802,302 0.3460 2.08%
2006-09-25 0 0.240 0.228 0.242 - - 0 0 - 0.340 0.323 0.343 - - 0 - 0.00%
2006-09-22 0 0.240 0.230 0.240 0.240 0.241 224,000 53,940 0.2408 0.340 0.326 0.340 0.340 0.342 157,922 0.3416 4.35%
2006-09-21 0 0.230 0.230 0.240 0.230 0.240 156,000 36,910 0.2366 0.326 0.326 0.340 0.326 0.340 109,982 0.3356 -4.17%
2006-09-20 0 0.240 0.235 0.242 0.240 0.240 200,000 48,000 0.2400 0.340 0.333 0.343 0.340 0.340 141,002 0.3404 0.84%
2006-09-19 0 0.238 0.226 0.240 0.238 0.241 150,000 35,850 0.2390 0.338 0.321 0.340 0.338 0.342 105,752 0.3390 2.15%
2006-09-18 0 0.233 0.230 0.237 0.225 0.233 1,882,000 426,900 0.2268 0.330 0.326 0.336 0.319 0.330 1,326,830 0.3217 4.02%
2006-09-15 0 0.224 0.224 0.230 - - 0 0 - 0.318 0.318 0.326 - - 0 - 0.45%
2006-09-14 0 0.223 0.223 0.228 0.220 0.230 780,000 173,750 0.2228 0.316 0.316 0.323 0.312 0.326 549,908 0.3160 -3.88%
2006-09-13 0 0.232 0.228 0.243 0.232 0.232 50,000 11,600 0.2320 0.329 0.323 0.345 0.329 0.329 35,251 0.3291 -1.28%
2006-09-12 0 0.235 0.230 0.235 0.235 0.235 50,000 11,750 0.2350 0.333 0.326 0.333 0.333 0.333 35,251 0.3333 -2.08%
2006-09-11 0 0.240 0.230 0.240 0.239 0.240 320,000 76,730 0.2398 0.340 0.326 0.340 0.339 0.340 225,603 0.3401 4.35%
2006-09-08 0 0.230 0.226 0.240 - - 0 0 - 0.326 0.321 0.340 - - 0 - 0.00%
2006-09-07 0 0.230 0.230 0.240 0.230 0.230 302,000 69,460 0.2300 0.326 0.326 0.340 0.326 0.326 212,913 0.3262 0.00%
2006-09-06 0 0.230 0.230 0.238 0.230 0.233 463,564 107,422 0.2317 0.326 0.326 0.338 0.326 0.330 326,818 0.3287 -2.13%
2006-09-05 0 0.235 0.226 0.235 0.225 0.238 900,000 207,850 0.2309 0.333 0.321 0.333 0.319 0.338 634,510 0.3276 5.38%
2006-09-04 0 0.223 0.223 0.234 0.222 0.222 26,000 5,772 0.2220 0.316 0.316 0.332 0.315 0.315 18,330 0.3149 -2.62%
2006-09-01 0 0.229 0.229 0.237 0.228 0.228 9,583 2,156 0.2250 0.325 0.325 0.336 0.323 0.323 6,756 0.3191 -0.43%
2006-08-31 0 0.230 0.228 0.237 0.227 0.238 150,000 35,240 0.2349 0.326 0.323 0.336 0.322 0.338 105,752 0.3332 0.00%
2006-08-30 0 0.230 0.230 0.240 0.225 0.225 50,000 11,250 0.2250 0.326 0.326 0.340 0.319 0.319 35,251 0.3191 -3.36%
2006-08-29 0 0.238 0.226 0.238 0.238 0.238 200,000 47,600 0.2380 0.338 0.321 0.338 0.338 0.338 141,002 0.3376 3.48%
2006-08-28 0 0.230 0.230 0.238 0.230 0.230 10,000 2,300 0.2300 0.326 0.326 0.338 0.326 0.326 7,050 0.3262 0.00%
2006-08-25 0 0.230 0.230 0.238 0.224 0.228 1,354,000 306,156 0.2261 0.326 0.326 0.338 0.318 0.323 954,585 0.3207 0.00%
2006-08-24 0 0.230 0.226 0.230 0.225 0.230 269,888 61,268 0.2270 0.326 0.321 0.326 0.319 0.326 190,274 0.3220 0.00%
2006-08-23 0 0.230 0.223 0.230 - - 0 0 - 0.326 0.316 0.326 - - 0 - 0.00%
2006-08-22 0 0.230 0.229 0.235 0.218 0.230 550,120 123,285 0.2241 0.326 0.325 0.333 0.309 0.326 387,841 0.3179 4.55%
2006-08-21 0 0.220 0.220 0.230 0.220 0.220 203,888 44,836 0.2199 0.312 0.312 0.326 0.312 0.312 143,743 0.3119 -3.51%
2006-08-18 0 0.228 0.228 0.230 0.218 0.228 1,760,000 395,662 0.2248 0.323 0.323 0.326 0.309 0.323 1,240,819 0.3189 0.00%
2006-08-17 0 0.228 0.221 0.230 0.217 0.240 2,042,000 457,890 0.2242 0.323 0.313 0.326 0.308 0.340 1,439,632 0.3181 -5.00%
2006-08-16 0 0.240 0.230 0.250 - - 0 0 - 0.340 0.326 0.355 - - 0 - 0.00%
2006-08-15 0 0.240 0.230 0.245 0.220 0.240 2,638,906 607,369 0.2302 0.340 0.326 0.348 0.312 0.340 1,860,457 0.3265 4.35%
2006-08-14 0 0.230 0.222 0.230 0.230 0.240 130,000 30,200 0.2323 0.326 0.315 0.326 0.326 0.340 91,651 0.3295 0.00%
2006-08-11 0 0.230 0.230 0.240 0.230 0.230 662,800 152,440 0.2300 0.326 0.326 0.340 0.326 0.326 467,281 0.3262 -6.12%
2006-08-10 0 0.245 0.240 0.250 0.245 0.245 121,916 29,850 0.2448 0.348 0.340 0.355 0.348 0.348 85,952 0.3473 2.08%
2006-08-09 0 0.240 0.235 0.250 0.240 0.242 496,000 119,164 0.2403 0.340 0.333 0.355 0.340 0.343 349,685 0.3408 0.00%
2006-08-08 0 0.240 0.231 0.248 - - 0 0 - 0.340 0.328 0.352 - - 0 - 0.00%
2006-08-07 0 0.240 0.230 0.250 0.230 0.240 140,000 33,500 0.2393 0.340 0.326 0.355 0.326 0.340 98,702 0.3394 4.35%
2006-08-04 0 0.230 0.223 0.240 0.230 0.240 880,000 202,900 0.2306 0.326 0.316 0.340 0.326 0.340 620,410 0.3270 -4.17%
2006-08-03 0 0.240 0.223 0.240 0.240 0.242 601,580 145,163 0.2413 0.340 0.316 0.340 0.340 0.343 424,120 0.3423 0.84%
2006-08-02 0 0.238 0.238 0.240 0.230 0.231 570,000 131,200 0.2302 0.338 0.338 0.340 0.326 0.328 401,856 0.3265 -4.80%
2006-08-01 0 0.250 0.230 0.250 0.250 0.250 30,000 7,500 0.2500 0.355 0.326 0.355 0.355 0.355 21,150 0.3546 4.17%
2006-07-31 0 0.240 - 0.250 0.240 0.260 2,186,000 550,260 0.2517 0.340 - 0.355 0.340 0.369 1,541,154 0.3570 -7.69%
2006-07-28 0 0.260 0.250 0.280 - - 0 0 - 0.369 0.355 0.397 - - 0 - 0.00%
2006-07-27 0 0.260 0.260 0.280 0.260 0.260 36,000 9,360 0.2600 0.369 0.369 0.397 0.369 0.369 25,380 0.3688 -3.70%
2006-07-26 0 0.270 0.260 0.280 0.270 0.270 130,000 35,100 0.2700 0.383 0.369 0.397 0.383 0.383 91,651 0.3830 1.89%
2006-07-25 0 0.265 0.265 0.270 0.265 0.270 712,000 189,540 0.2662 0.376 0.376 0.383 0.376 0.383 501,968 0.3776 0.00%
2006-07-24 0 0.265 0.265 0.280 0.265 0.265 110,000 29,150 0.2650 0.376 0.376 0.397 0.376 0.376 77,551 0.3759 -1.85%
2006-07-21 0 0.270 0.270 0.280 0.270 0.270 40,000 10,800 0.2700 0.383 0.383 0.397 0.383 0.383 28,200 0.3830 -3.57%
2006-07-20 0 0.280 0.280 0.290 0.265 0.280 1,372,000 372,660 0.2716 0.397 0.397 0.411 0.376 0.397 967,275 0.3853 3.70%
2006-07-19 0 0.270 0.265 0.280 - - 0 0 - 0.383 0.376 0.397 - - 0 - 0.00%
2006-07-18 0 0.270 0.265 0.270 0.265 0.270 600,000 160,000 0.2667 0.383 0.376 0.383 0.376 0.383 423,006 0.3782 1.89%
2006-07-17 0 0.265 0.260 0.280 0.265 0.270 766,000 204,490 0.2670 0.376 0.369 0.397 0.376 0.383 540,038 0.3787 -3.64%
2006-07-14 0 0.275 0.275 0.290 - - 0 0 - 0.390 0.390 0.411 - - 0 - 0.00%
2006-07-13 0 0.275 0.275 0.290 0.275 0.275 40,000 11,000 0.2750 0.390 0.390 0.411 0.390 0.390 28,200 0.3901 1.85%
2006-07-12 0 0.270 0.270 0.290 0.270 0.270 30,000 8,100 0.2700 0.383 0.383 0.411 0.383 0.383 21,150 0.3830 -3.57%
2006-07-11 0 0.280 0.275 0.280 0.280 0.280 301,888 84,500 0.2799 0.397 0.390 0.397 0.397 0.397 212,834 0.3970 0.00%
2006-07-10 0 0.280 0.280 0.290 0.270 0.270 50,000 13,500 0.2700 0.397 0.397 0.411 0.383 0.383 35,251 0.3830 3.70%
2006-07-07 0 0.270 0.270 0.280 0.270 0.280 222,000 60,020 0.2704 0.383 0.383 0.397 0.383 0.397 156,512 0.3835 0.00%
2006-07-06 0 0.270 0.270 0.285 0.270 0.270 276,000 74,520 0.2700 0.383 0.383 0.404 0.383 0.383 194,583 0.3830 -3.57%
2006-07-05 0 0.280 0.270 0.280 0.270 0.280 278,000 77,340 0.2782 0.397 0.383 0.397 0.383 0.397 195,993 0.3946 0.00%
2006-07-04 0 0.280 0.275 0.280 0.270 0.280 500,000 139,000 0.2780 0.397 0.390 0.397 0.383 0.397 352,505 0.3943 3.70%
2006-07-03 0 0.270 0.270 0.285 0.270 0.270 80,000 21,600 0.2700 0.383 0.383 0.404 0.383 0.383 56,401 0.3830 -3.57%
2006-06-30 0 0.280 0.270 0.280 0.280 0.280 132,000 36,960 0.2800 0.397 0.383 0.397 0.397 0.397 93,061 0.3972 0.00%
2006-06-29 0 0.280 0.280 0.285 0.275 0.285 409,000 113,740 0.2781 0.397 0.397 0.404 0.390 0.404 288,349 0.3945 1.82%
2006-06-28 0 0.275 0.265 0.310 0.260 0.315 440,000 121,400 0.2759 0.390 0.376 0.440 0.369 0.447 310,205 0.3914 -12.70%
2006-06-27 0 0.315 0.310 0.320 0.280 0.330 336,000 96,930 0.2885 0.447 0.440 0.454 0.397 0.468 236,884 0.4092 14.55%
2006-06-26 0 0.275 0.275 0.290 0.275 0.275 80,000 22,000 0.2750 0.390 0.390 0.411 0.390 0.390 56,401 0.3901 0.00%
2006-06-23 0 0.275 0.265 0.295 - - 0 0 - 0.390 0.376 0.418 - - 0 - 0.00%
2006-06-22 0 0.275 0.270 0.285 0.275 0.280 100,000 27,750 0.2775 0.390 0.383 0.404 0.390 0.397 70,501 0.3936 1.85%
2006-06-21 0 0.270 0.260 0.285 0.270 0.275 180,000 49,000 0.2722 0.383 0.369 0.404 0.383 0.390 126,902 0.3861 -1.82%
2006-06-20 0 0.275 0.275 0.290 0.270 0.280 210,000 58,150 0.2769 0.390 0.390 0.411 0.383 0.397 148,052 0.3928 -5.17%
2006-06-19 0 0.290 0.275 0.295 - - 0 0 - 0.411 0.390 0.418 - - 0 - 0.00%
2006-06-16 0 0.290 0.275 0.300 0.290 0.290 38,000 11,020 0.2900 0.411 0.390 0.426 0.411 0.411 26,790 0.4113 7.41%
2006-06-15 0 0.270 0.270 0.300 0.270 0.270 2,000 540 0.2700 0.383 0.383 0.426 0.383 0.383 1,410 0.3830 1.89%
2006-06-14 0 0.265 0.265 0.275 0.265 0.265 138,000 36,570 0.2650 0.376 0.376 0.390 0.376 0.376 97,291 0.3759 0.00%
2006-06-13 0 0.265 0.265 0.275 0.255 0.270 761,720 197,741 0.2596 0.376 0.376 0.390 0.362 0.383 537,021 0.3682 -7.02%
2006-06-12 0 0.285 0.270 0.285 0.270 0.285 197,944 54,246 0.2740 0.404 0.383 0.404 0.383 0.404 139,553 0.3887 1.79%
2006-06-09 0 0.280 0.275 0.290 0.270 0.280 204,000 56,080 0.2749 0.397 0.390 0.411 0.383 0.397 143,822 0.3899 -3.45%
2006-06-08 0 0.290 0.250 0.290 0.290 0.290 80,000 23,200 0.2900 0.411 0.355 0.411 0.411 0.411 56,401 0.4113 0.00%
2006-06-07 0 0.290 0.290 0.300 0.290 0.300 666,000 197,840 0.2971 0.411 0.411 0.426 0.411 0.426 469,537 0.4214 -6.45%
2006-06-06 0 0.310 0.300 0.310 0.300 0.310 160,000 49,000 0.3063 0.440 0.426 0.440 0.426 0.440 112,802 0.4344 -6.06%
2006-06-05 0 0.330 0.295 0.330 0.290 0.330 12,000 3,640 0.3033 0.468 0.418 0.468 0.411 0.468 8,460 0.4303 10.00%
2006-06-02 0 0.300 0.300 0.310 0.290 0.300 600,002 179,301 0.2988 0.426 0.426 0.440 0.411 0.426 423,008 0.4239 -3.23%
2006-06-01 0 0.310 0.270 0.310 0.310 0.310 24,000 7,440 0.3100 0.440 0.383 0.440 0.440 0.440 16,920 0.4397 0.00%
2006-05-30 0 0.310 0.295 0.315 - - 1,452 407 0.2803 0.440 0.418 0.447 - - 1,024 0.3976 0.00%
2006-05-29 0 0.310 0.305 0.325 0.310 0.310 136,000 41,980 0.3087 0.440 0.433 0.461 0.440 0.440 95,881 0.4378 -1.59%
2006-05-26 0 0.315 0.315 0.320 0.310 0.315 482,000 150,880 0.3130 0.447 0.447 0.454 0.440 0.447 339,815 0.4440 5.00%
2006-05-25 0 0.300 0.295 0.310 0.300 0.300 150,000 45,000 0.3000 0.426 0.418 0.440 0.426 0.426 105,752 0.4255 0.00%
2006-05-24 0 0.300 0.300 0.325 0.295 0.315 554,978 169,914 0.3062 0.426 0.426 0.461 0.418 0.447 391,266 0.4343 1.69%
2006-05-23 0 0.295 0.295 0.300 0.270 0.300 1,563,194 449,542 0.2876 0.418 0.418 0.426 0.383 0.426 1,102,069 0.4079 3.51%
2006-05-22 0 0.285 0.280 0.300 0.270 0.320 1,812,000 549,240 0.3031 0.404 0.397 0.426 0.383 0.454 1,277,480 0.4299 -10.94%
2006-05-19 0 0.320 0.320 0.335 0.320 0.350 946,000 317,120 0.3352 0.454 0.454 0.475 0.454 0.496 666,940 0.4755 -3.03%
2006-05-18 0 0.330 0.325 0.330 0.330 0.350 1,493,297 494,069 0.3309 0.468 0.461 0.468 0.468 0.496 1,052,791 0.4693 -5.71%
2006-05-17 0 0.350 0.350 0.355 0.345 0.365 1,828,000 647,820 0.3544 0.496 0.496 0.504 0.489 0.518 1,288,760 0.5027 0.00%
2006-05-16 0 0.350 0.335 0.340 0.330 0.370 1,909,664 667,402 0.3495 0.496 0.475 0.482 0.468 0.525 1,346,334 0.4957 -2.78%
2006-05-15 0 0.360 0.360 0.380 0.360 0.390 1,532,000 578,580 0.3777 0.511 0.511 0.539 0.511 0.553 1,080,077 0.5357 -7.69%
2006-05-12 0 0.390 0.380 0.400 0.350 0.440 8,582,676 3,528,558 0.4111 0.553 0.539 0.567 0.496 0.624 6,050,880 0.5831 5.41%
2006-05-11 0 0.370 0.370 0.380 0.340 0.380 6,646,087 2,383,200 0.3586 0.525 0.525 0.539 0.482 0.539 4,685,563 0.5086 1.37%
2006-05-10 0 0.365 0.360 0.365 0.355 0.405 14,852,063 5,533,037 0.3725 0.518 0.511 0.518 0.504 0.574 10,470,865 0.5284 -10.98%
2006-05-09 0 0.410 0.410 0.415 0.290 0.410 35,040,694 12,380,924 0.3533 0.582 0.582 0.589 0.411 0.582 24,704,069 0.5012 43.86%
2006-05-08 0 0.285 0.280 0.285 0.255 0.300 308,972 86,333 0.2794 0.404 0.397 0.404 0.362 0.426 217,829 0.3963 -5.00%
2006-05-04 0 0.300 0.290 0.300 0.275 0.300 4,357,948 1,267,726 0.2909 0.426 0.411 0.426 0.390 0.426 3,072,401 0.4126 11.11%
2006-05-03 0 0.270 0.280 0.285 0.260 0.270 504,832 133,608 0.2647 0.383 0.397 0.404 0.369 0.383 355,912 0.3754 8.00%
2006-05-02 0 0.250 0.250 0.260 - - 0 0 - 0.355 0.355 0.369 - - 0 - 1.63%
2006-04-28 0 0.246 0.246 0.270 0.246 0.250 412,566 103,082 0.2499 0.349 0.349 0.383 0.349 0.355 290,863 0.3544 -5.38%
2006-04-27 0 0.260 0.250 0.260 - - 0 0 - 0.369 0.355 0.369 - - 0 - 0.00%
2006-04-26 0 0.260 0.255 0.260 0.260 0.260 100,000 26,000 0.2600 0.369 0.362 0.369 0.369 0.369 70,501 0.3688 4.00%
2006-04-25 0 0.250 0.250 0.275 0.250 0.275 3,203,000 854,790 0.2669 0.355 0.355 0.390 0.355 0.390 2,258,150 0.3785 -10.71%
2006-04-24 0 0.280 0.265 0.280 0.247 0.285 657,387 169,183 0.2574 0.397 0.376 0.397 0.350 0.404 463,465 0.3650 12.00%
2006-04-21 0 0.250 0.245 0.255 0.241 0.250 552,600 137,302 0.2485 0.355 0.348 0.362 0.342 0.355 389,589 0.3524 0.00%
2006-04-20 0 0.250 0.250 0.280 0.250 0.260 174,000 43,670 0.2510 0.355 0.355 0.397 0.355 0.369 122,672 0.3560 -5.66%
2006-04-19 0 0.265 0.255 0.280 0.255 0.265 732,000 189,940 0.2595 0.376 0.362 0.397 0.362 0.376 516,068 0.3681 0.00%
2006-04-18 0 0.265 0.265 0.270 0.265 0.265 115,664 30,626 0.2648 0.376 0.376 0.383 0.376 0.376 81,544 0.3756 0.00%
2006-04-13 0 0.265 0.265 0.280 0.265 0.265 33,944 8,966 0.2641 0.376 0.376 0.397 0.376 0.376 23,931 0.3747 1.92%
2006-04-12 0 0.260 0.260 0.270 0.260 0.280 216,000 58,240 0.2696 0.369 0.369 0.383 0.369 0.397 152,282 0.3824 -7.14%
2006-04-11 0 0.280 0.270 0.280 0.260 0.285 470,701 131,286 0.2789 0.397 0.383 0.397 0.369 0.404 331,849 0.3956 0.00%
2006-04-10 0 0.280 0.270 0.280 0.280 0.290 3,121,916 883,298 0.2829 0.397 0.383 0.397 0.397 0.411 2,200,985 0.4013 7.69%
2006-04-07 0 0.260 0.260 0.275 0.260 0.280 62,000 16,880 0.2723 0.369 0.369 0.390 0.369 0.397 43,711 0.3862 0.00%
2006-04-06 0 0.260 0.260 0.275 0.260 0.280 292,000 78,220 0.2679 0.369 0.369 0.390 0.369 0.397 205,863 0.3800 -8.77%
2006-04-04 0 0.285 0.265 0.285 0.255 0.285 1,352,814 366,247 0.2707 0.404 0.376 0.404 0.362 0.404 953,749 0.3840 -1.72%
2006-04-03 0 0.290 0.290 0.300 0.260 0.320 3,177,260 934,810 0.2942 0.411 0.411 0.426 0.369 0.454 2,240,003 0.4173 18.37%
2006-03-31 0 0.245 0.230 0.250 0.240 0.245 1,031,860 249,028 0.2413 0.348 0.326 0.355 0.340 0.348 727,472 0.3423 10.86%
2006-03-30 0 0.221 0.221 0.238 0.221 0.221 90,000 20,682 0.2298 0.313 0.313 0.338 0.313 0.313 63,451 0.3260 0.45%
2006-03-29 0 0.220 0.220 0.245 0.220 0.220 119,860 26,351 0.2198 0.312 0.312 0.348 0.312 0.312 84,503 0.3118 -4.35%
2006-03-28 0 0.230 0.223 0.240 0.230 0.230 60,800 13,974 0.2298 0.326 0.316 0.340 0.326 0.326 42,865 0.3260 4.55%
2006-03-27 0 0.220 0.220 0.240 0.220 0.220 137,396 30,173 0.2196 0.312 0.312 0.340 0.312 0.312 96,866 0.3115 -4.35%
2006-03-24 0 0.230 0.220 0.235 0.230 0.230 105,194 24,171 0.2298 0.326 0.312 0.333 0.326 0.326 74,163 0.3259 0.00%
2006-03-23 0 0.230 0.215 0.230 0.230 0.230 100,000 23,000 0.2300 0.326 0.305 0.326 0.326 0.326 70,501 0.3262 4.55%
2006-03-22 0 0.220 0.220 0.230 0.220 0.228 183,944 41,232 0.2242 0.312 0.312 0.326 0.312 0.323 129,683 0.3179 0.00%
2006-03-21 0 0.220 0.220 0.230 0.220 0.220 222,000 48,860 0.2201 0.312 0.312 0.326 0.312 0.312 156,512 0.3122 -0.90%
2006-03-20 0 0.222 0.222 0.227 0.222 0.224 215,972 48,132 0.2229 0.315 0.315 0.322 0.315 0.318 152,263 0.3161 0.00%
2006-03-17 0 0.222 0.222 0.225 0.222 0.223 178,000 39,616 0.2226 0.315 0.315 0.319 0.315 0.316 125,492 0.3157 0.45%
2006-03-16 0 0.221 0.221 0.227 0.220 0.220 605,000 133,080 0.2200 0.313 0.313 0.322 0.312 0.312 426,532 0.3120 -3.07%
2006-03-15 0 0.228 0.221 0.228 0.228 0.228 300,000 68,400 0.2280 0.323 0.313 0.323 0.323 0.323 211,503 0.3234 -0.87%
2006-03-14 0 0.230 0.218 0.230 0.230 0.230 168,000 38,640 0.2300 0.326 0.309 0.326 0.326 0.326 118,442 0.3262 0.00%
2006-03-13 0 0.230 0.218 0.230 0.225 0.230 166,000 37,630 0.2267 0.326 0.309 0.326 0.319 0.326 117,032 0.3215 0.00%
2006-03-10 0 0.230 0.195 0.230 0.219 0.230 542,207 118,725 0.2190 0.326 0.277 0.326 0.311 0.326 382,262 0.3106 4.55%
2006-03-09 0 0.220 0.210 0.220 0.220 0.220 62,000 13,640 0.2200 0.312 0.298 0.312 0.312 0.312 43,711 0.3121 0.92%
2006-03-08 0 0.218 0.215 0.230 - - 0 0 - 0.309 0.305 0.326 - - 0 - 0.00%
2006-03-07 0 0.218 0.218 0.230 0.218 0.220 124,079 27,146 0.2188 0.309 0.309 0.326 0.309 0.312 87,477 0.3103 -3.11%
2006-03-06 0 0.225 0.214 0.225 - - 0 0 - 0.319 0.304 0.319 - - 0 - 0.00%
2006-03-03 0 0.225 0.215 0.225 0.215 0.225 304,900 67,049 0.2199 0.319 0.305 0.319 0.305 0.319 214,958 0.3119 -1.32%
2006-03-02 0 0.228 0.215 0.228 0.215 0.228 363,887 82,126 0.2257 0.323 0.305 0.323 0.305 0.323 256,544 0.3201 -0.87%
2006-03-01 0 0.230 - 0.230 0.230 0.230 31,100 7,140 0.2296 0.326 - 0.326 0.326 0.326 21,926 0.3256 1.77%
2006-02-28 0 0.226 0.225 0.230 0.225 0.230 181,860 41,485 0.2281 0.321 0.319 0.326 0.319 0.326 128,213 0.3236 -0.44%
2006-02-27 0 0.227 0.225 0.235 0.227 0.230 429,116 97,836 0.2280 0.322 0.319 0.333 0.322 0.326 302,531 0.3234 0.89%
2006-02-24 0 0.225 0.225 0.236 0.225 0.230 459,720 105,470 0.2294 0.319 0.319 0.335 0.319 0.326 324,108 0.3254 -2.17%
2006-02-23 0 0.230 0.228 0.237 0.230 0.230 850,000 195,500 0.2300 0.326 0.323 0.336 0.326 0.326 599,259 0.3262 -3.36%
2006-02-22 0 0.238 0.230 0.240 0.228 0.238 1,111,860 259,655 0.2335 0.338 0.326 0.340 0.323 0.338 783,873 0.3312 4.85%
2006-02-21 0 0.227 0.227 0.234 0.227 0.227 109,860 24,925 0.2269 0.322 0.322 0.332 0.322 0.322 77,452 0.3218 -1.30%
2006-02-20 0 0.230 0.230 0.235 0.230 0.230 298,000 68,540 0.2300 0.326 0.326 0.333 0.326 0.326 210,093 0.3262 0.00%
2006-02-17 0 0.230 0.222 0.233 - - 0 0 - 0.326 0.315 0.330 - - 0 - 0.00%
2006-02-16 0 0.230 0.222 0.245 0.222 0.230 400,000 89,980 0.2250 0.326 0.315 0.348 0.315 0.326 282,004 0.3191 0.44%
2006-02-15 0 0.229 0.225 0.230 0.225 0.229 678,000 153,110 0.2258 0.325 0.319 0.326 0.319 0.325 477,997 0.3203 -2.55%
2006-02-14 0 0.235 0.220 0.235 0.228 0.235 1,615,440 371,174 0.2298 0.333 0.312 0.333 0.323 0.333 1,138,903 0.3259 1.29%
2006-02-13 0 0.232 0.232 0.233 0.228 0.235 982,800 227,652 0.2316 0.329 0.329 0.330 0.323 0.333 692,885 0.3286 0.87%
2006-02-10 0 0.230 0.226 0.230 0.229 0.233 370,000 85,280 0.2305 0.326 0.321 0.326 0.325 0.330 260,854 0.3269 1.32%
2006-02-09 0 0.227 0.222 0.227 0.220 0.227 1,350,000 300,844 0.2228 0.322 0.315 0.322 0.312 0.322 951,765 0.3161 3.18%
2006-02-08 0 0.220 0.220 0.226 0.215 0.230 1,843,720 415,960 0.2256 0.312 0.312 0.321 0.305 0.326 1,299,843 0.3200 0.46%
2006-02-07 0 0.219 0.216 0.220 0.211 0.219 203,564 44,543 0.2188 0.311 0.306 0.312 0.299 0.311 143,515 0.3104 4.78%
2006-02-06 0 0.209 0.207 0.214 0.208 0.209 282,382 58,876 0.2085 0.296 0.294 0.304 0.295 0.296 199,082 0.2957 -1.88%
2006-02-03 0 0.213 0.207 0.215 - - 0 0 - 0.302 0.294 0.305 - - 0 - 0.00%
2006-02-02 0 0.213 0.206 0.213 0.213 0.215 100,000 21,400 0.2140 0.302 0.292 0.302 0.302 0.305 70,501 0.3035 -0.93%
2006-02-01 0 0.215 0.208 0.215 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2006-01-27 0 0.215 0.214 0.215 0.210 0.215 265,888 56,821 0.2137 0.305 0.304 0.305 0.298 0.305 187,454 0.3031 2.38%
2006-01-26 0 0.210 0.207 0.217 0.210 0.210 240,000 50,400 0.2100 0.298 0.294 0.308 0.298 0.298 169,203 0.2979 0.00%
2006-01-25 0 0.210 0.210 0.219 0.210 0.210 159,000 33,380 0.2099 0.298 0.298 0.311 0.298 0.298 112,097 0.2978 -2.33%
2006-01-24 0 0.215 0.210 0.217 0.215 0.215 106,000 22,790 0.2150 0.305 0.298 0.308 0.305 0.305 74,731 0.3050 2.38%
2006-01-23 0 0.210 0.208 0.220 0.210 0.210 506,000 106,260 0.2100 0.298 0.295 0.312 0.298 0.298 356,735 0.2979 -1.41%
2006-01-20 0 0.213 0.210 0.213 - - 0 0 - 0.302 0.298 0.302 - - 0 - 0.00%
2006-01-19 0 0.213 0.211 0.218 - - 0 0 - 0.302 0.299 0.309 - - 0 - 0.00%
2006-01-18 0 0.213 0.213 0.219 0.213 0.213 249,916 53,217 0.2129 0.302 0.302 0.311 0.302 0.302 176,193 0.3020 1.43%
2006-01-17 0 0.210 0.210 0.219 0.210 0.211 600,000 126,100 0.2102 0.298 0.298 0.311 0.298 0.299 423,006 0.2981 -0.47%
2006-01-16 0 0.211 0.211 0.219 0.211 0.211 189,888 40,055 0.2109 0.299 0.299 0.311 0.299 0.299 133,873 0.2992 -3.65%
2006-01-13 0 0.219 0.212 0.219 0.210 0.219 1,244,736 265,586 0.2134 0.311 0.301 0.311 0.298 0.311 877,552 0.3026 3.30%
2006-01-12 0 0.212 0.211 0.212 0.212 0.213 502,120 106,640 0.2124 0.301 0.299 0.301 0.301 0.302 354,000 0.3012 0.00%
2006-01-11 0 0.212 0.212 0.216 0.212 0.213 400,000 84,900 0.2123 0.301 0.301 0.306 0.301 0.302 282,004 0.3011 -1.40%
2006-01-10 0 0.215 0.214 0.218 0.214 0.215 150,000 32,150 0.2143 0.305 0.304 0.309 0.304 0.305 105,752 0.3040 0.00%
2006-01-09 0 0.215 0.214 0.217 0.215 0.220 1,355,000 291,790 0.2153 0.305 0.304 0.308 0.305 0.312 955,290 0.3054 -2.27%
2006-01-06 0 0.220 0.220 0.222 0.216 0.222 815,488 177,430 0.2176 0.312 0.312 0.315 0.306 0.315 574,928 0.3086 1.85%
2006-01-05 0 0.216 0.215 0.221 0.211 0.221 196,000 41,534 0.2119 0.306 0.305 0.313 0.299 0.313 138,182 0.3006 -2.70%
2006-01-04 0 0.222 0.213 0.214 0.206 0.222 398,000 83,108 0.2088 0.315 0.302 0.304 0.292 0.315 280,594 0.2962 0.91%
2006-01-03 0 0.220 0.210 0.226 - - 0 0 - 0.312 0.298 0.321 - - 0 - 0.00%
2005-12-30 0 0.220 0.211 0.225 0.220 0.220 460,176 101,235 0.2200 0.312 0.299 0.319 0.312 0.312 324,429 0.3120 2.80%
2005-12-29 0 0.214 0.214 0.215 0.206 0.206 100,000 20,600 0.2060 0.304 0.304 0.305 0.292 0.292 70,501 0.2922 0.94%
2005-12-28 0 0.212 0.212 0.213 0.200 0.215 552,000 113,360 0.2054 0.301 0.301 0.302 0.284 0.305 389,166 0.2913 -4.93%
2005-12-23 0 0.223 0.223 0.224 - - 0 0 - 0.316 0.316 0.318 - - 0 - 2.29%
2005-12-22 0 0.218 0.218 0.219 - - 0 0 - 0.309 0.309 0.311 - - 0 - 4.81%
2005-12-21 0 0.208 0.208 0.209 0.201 0.201 110,000 22,110 0.2010 0.295 0.295 0.296 0.285 0.285 77,551 0.2851 -2.80%
2005-12-20 0 0.214 0.214 0.215 0.201 0.205 13,000 2,615 0.2012 0.304 0.304 0.305 0.285 0.291 9,165 0.2853 2.39%
2005-12-19 0 0.209 0.201 0.220 0.200 0.209 443,664 88,794 0.2001 0.296 0.285 0.312 0.284 0.296 312,788 0.2839 -3.24%
2005-12-16 0 0.216 0.216 0.217 0.200 0.201 270,000 54,150 0.2006 0.306 0.306 0.308 0.284 0.285 190,353 0.2845 2.86%
2005-12-15 0 0.210 0.198 0.210 0.210 0.219 2,003,000 420,638 0.2100 0.298 0.281 0.298 0.298 0.311 1,412,137 0.2979 -3.67%
2005-12-14 0 0.218 0.218 0.219 0.215 0.215 2,000,000 430,000 0.2150 0.309 0.309 0.311 0.305 0.305 1,410,022 0.3050 1.87%
2005-12-13 0 0.214 0.214 0.215 - - 1,194 227 0.1901 0.304 0.304 0.305 - - 842 0.2697 2.39%
2005-12-12 0 0.209 0.209 0.210 0.200 0.200 6,000 1,200 0.2000 0.296 0.296 0.298 0.284 0.284 4,230 0.2837 5.03%
2005-12-09 0 0.199 0.199 0.200 0.196 0.196 15,972 3,119 0.1953 0.282 0.282 0.284 0.278 0.278 11,260 0.2770 -1.00%
2005-12-08 0 0.201 0.200 0.201 - - 0 0 - 0.285 0.284 0.285 - - 0 - -8.64%
2005-12-07 0 0.220 0.200 0.220 - - 0 0 - 0.312 0.284 0.312 - - 0 - -2.22%
2005-12-06 0 0.225 0.195 0.225 - - 0 0 - 0.319 0.277 0.319 - - 0 - -3.02%
2005-12-05 0 0.232 0.232 0.234 - - 0 0 - 0.329 0.329 0.332 - - 0 - 8.41%
2005-12-02 0 0.214 0.214 0.215 0.197 0.197 32,990 6,492 0.1968 0.304 0.304 0.305 0.279 0.279 23,258 0.2791 -0.47%
2005-12-01 0 0.215 0.215 0.216 0.195 0.195 4,259 829 0.1946 0.305 0.305 0.306 0.277 0.277 3,003 0.2761 -1.83%
2005-11-30 0 0.219 0.219 0.220 0.200 0.220 54,000 11,000 0.2037 0.311 0.311 0.312 0.284 0.312 38,071 0.2889 0.00%
2005-11-29 0 0.219 0.219 0.220 0.201 0.201 316,000 63,516 0.2010 0.311 0.311 0.312 0.285 0.285 222,783 0.2851 -0.45%
2005-11-28 0 0.220 0.202 0.220 0.215 0.220 537,000 117,100 0.2181 0.312 0.287 0.312 0.305 0.312 378,591 0.3093 0.46%
2005-11-25 0 0.219 0.200 0.220 - - 0 0 - 0.311 0.284 0.312 - - 0 - 0.00%
2005-11-24 0 0.219 0.219 0.220 - - 0 0 - 0.311 0.311 0.312 - - 0 - 0.46%
2005-11-23 0 0.218 0.200 0.219 - - 0 0 - 0.309 0.284 0.311 - - 0 - 0.00%
2005-11-22 0 0.218 0.200 0.219 - - 0 0 - 0.309 0.284 0.311 - - 0 - 0.00%
2005-11-21 0 0.218 0.218 0.219 0.200 0.205 116,300 23,559 0.2026 0.309 0.309 0.311 0.284 0.291 81,993 0.2873 0.46%
2005-11-18 0 0.217 0.197 0.217 - - 0 0 - 0.308 0.279 0.308 - - 0 - -0.46%
2005-11-17 0 0.218 0.218 0.219 0.195 0.195 6,000 1,170 0.1950 0.309 0.309 0.311 0.277 0.277 4,230 0.2766 10.66%
2005-11-16 0 0.197 0.197 0.198 0.190 0.191 249,163 47,397 0.1902 0.279 0.279 0.281 0.269 0.271 175,663 0.2698 -1.50%
2005-11-15 0 0.200 0.192 0.210 0.190 0.200 379,860 75,155 0.1978 0.284 0.272 0.298 0.269 0.284 267,805 0.2806 -4.31%
2005-11-14 0 0.209 0.209 0.210 0.195 0.220 283,832 58,328 0.2055 0.296 0.296 0.298 0.277 0.312 200,105 0.2915 -3.69%
2005-11-11 0 0.217 0.210 0.217 0.187 0.225 305,194 64,631 0.2118 0.308 0.298 0.308 0.265 0.319 215,165 0.3004 -0.91%
2005-11-10 0 0.219 - 0.219 - - 0 0 - 0.311 - 0.311 - - 0 - -1.35%
2005-11-09 0 0.222 0.222 0.223 - - 0 0 - 0.315 0.315 0.316 - - 0 - 2.30%
2005-11-08 0 0.217 0.186 0.217 - - 0 0 - 0.308 0.264 0.308 - - 0 - -3.56%
2005-11-07 0 0.225 0.195 0.225 0.220 0.225 300,000 66,500 0.2217 0.319 0.277 0.319 0.312 0.319 211,503 0.3144 4.65%
2005-11-04 0 0.215 0.185 0.215 - - 0 0 - 0.305 0.262 0.305 - - 0 - -6.52%
2005-11-03 0 0.230 - 0.230 - - 0 0 - 0.326 - 0.326 - - 0 - -3.36%
2005-11-02 0 0.238 0.238 0.240 - - 0 0 - 0.338 0.338 0.340 - - 0 - 5.78%
2005-11-01 0 0.225 0.225 0.227 - - 0 0 - 0.319 0.319 0.322 - - 0 - 5.63%
2005-10-31 0 0.213 0.213 0.214 0.210 0.210 246,000 51,660 0.2100 0.302 0.302 0.304 0.298 0.298 173,433 0.2979 2.40%
2005-10-28 0 0.208 - 0.209 - - 0 0 - 0.295 - 0.296 - - 0 - 0.00%
2005-10-27 0 0.208 - 0.209 - - 0 0 - 0.295 - 0.296 - - 0 - 0.00%
2005-10-26 0 0.208 0.208 0.210 - - 0 0 - 0.295 0.295 0.298 - - 0 - 4.52%
2005-10-25 0 0.199 0.199 0.200 0.190 0.194 149,600 28,440 0.1901 0.282 0.282 0.284 0.269 0.275 105,470 0.2697 0.00%
2005-10-24 0 0.199 0.199 0.200 0.190 0.190 100,000 19,000 0.1900 0.282 0.282 0.284 0.269 0.269 70,501 0.2695 -1.49%
2005-10-21 0 0.202 0.202 0.204 - - 0 0 - 0.287 0.287 0.289 - - 0 - 4.12%
2005-10-20 0 0.194 0.194 0.195 0.190 0.190 62,000 11,780 0.1900 0.275 0.275 0.277 0.269 0.269 43,711 0.2695 2.65%
2005-10-19 0 0.189 0.189 0.190 0.185 0.185 200,000 37,000 0.1850 0.268 0.268 0.269 0.262 0.262 141,002 0.2624 -0.53%
2005-10-18 0 0.190 0.182 0.190 - - 0 0 - 0.269 0.258 0.269 - - 0 - -2.06%
2005-10-17 0 0.194 0.194 0.195 0.185 0.190 198,000 37,380 0.1888 0.275 0.275 0.277 0.262 0.269 139,592 0.2678 -0.51%
2005-10-14 0 0.195 0.195 0.196 0.180 0.196 1,534,000 295,864 0.1929 0.277 0.277 0.278 0.255 0.278 1,081,487 0.2736 -2.50%
2005-10-13 0 0.200 0.196 0.200 - - 0 0 - 0.284 0.278 0.284 - - 0 - -0.99%
2005-10-12 0 0.202 0.202 0.203 0.200 0.200 200,000 40,000 0.2000 0.287 0.287 0.288 0.284 0.284 141,002 0.2837 -3.35%
2005-10-10 0 0.209 0.192 0.210 - - 1,000 195 0.1950 0.296 0.272 0.298 - - 705 0.2766 0.00%
2005-10-07 0 0.209 0.209 0.210 0.200 0.201 407,110 81,531 0.2003 0.296 0.296 0.298 0.284 0.285 287,017 0.2841 0.48%
2005-10-06 0 0.208 0.208 0.209 0.200 0.200 317,000 63,390 0.2000 0.295 0.295 0.296 0.284 0.284 223,488 0.2836 -1.42%
2005-10-05 0 0.211 0.211 0.212 0.200 0.200 159,720 31,930 0.1999 0.299 0.299 0.301 0.284 0.284 112,604 0.2836 -1.86%
2005-10-04 0 0.215 0.200 0.215 - - 0 0 - 0.305 0.284 0.305 - - 0 - 0.00%
2005-10-03 0 0.215 0.201 0.215 - - 0 0 - 0.305 0.285 0.305 - - 0 - -0.46%
2005-09-30 0 0.216 0.216 0.220 0.200 0.200 198,000 39,600 0.2000 0.306 0.306 0.312 0.284 0.284 139,592 0.2837 6.40%
2005-09-29 0 0.203 0.194 0.203 0.205 0.205 60,000 12,300 0.2050 0.288 0.275 0.288 0.291 0.291 42,301 0.2908 -0.98%
2005-09-28 0 0.205 0.196 0.205 0.209 0.209 4,000 836 0.2090 0.291 0.278 0.291 0.296 0.296 2,820 0.2964 -1.44%
2005-09-27 0 0.208 0.208 0.209 0.200 0.209 1,469,916 295,574 0.2011 0.295 0.295 0.296 0.284 0.296 1,036,307 0.2852 0.48%
2005-09-26 0 0.207 - 0.209 - - 0 0 - 0.294 - 0.296 - - 0 - 0.00%
2005-09-23 0 0.207 0.207 0.208 0.200 0.200 300,000 60,000 0.2000 0.294 0.294 0.295 0.284 0.284 211,503 0.2837 -3.72%
2005-09-22 0 0.215 0.215 0.216 0.210 0.210 106,000 22,260 0.2100 0.305 0.305 0.306 0.298 0.298 74,731 0.2979 0.47%
2005-09-21 0 0.214 0.200 0.214 - - 0 0 - 0.304 0.284 0.304 - - 0 - 0.00%
2005-09-20 0 0.214 0.201 0.214 - - 0 0 - 0.304 0.285 0.304 - - 0 - 0.00%
2005-09-16 0 0.214 0.214 0.215 0.200 0.202 1,776,100 355,569 0.2002 0.304 0.304 0.305 0.284 0.287 1,252,170 0.2840 2.39%
2005-09-15 0 0.209 0.208 0.210 0.205 0.209 1,416,520 291,061 0.2055 0.296 0.295 0.298 0.291 0.296 998,662 0.2915 -4.13%
2005-09-14 0 0.218 0.218 0.219 0.201 0.216 1,057,075 227,666 0.2154 0.309 0.309 0.311 0.285 0.306 745,249 0.3055 0.93%
2005-09-13 0 0.216 0.216 0.217 0.200 0.230 804,000 173,568 0.2159 0.306 0.306 0.308 0.284 0.326 566,829 0.3062 -3.14%
2005-09-12 0 0.223 0.223 0.225 0.218 0.220 352,886 77,106 0.2185 0.316 0.316 0.319 0.309 0.312 248,788 0.3099 2.29%
2005-09-09 0 0.218 0.218 0.235 0.210 0.210 82,000 17,220 0.2100 0.309 0.309 0.333 0.298 0.298 57,811 0.2979 3.81%
2005-09-08 0 0.210 0.206 0.210 - - 0 0 - 0.298 0.292 0.298 - - 0 - -2.33%
2005-09-07 0 0.215 0.206 0.215 0.220 0.220 20,862 4,574 0.2193 0.305 0.292 0.305 0.312 0.312 14,708 0.3110 -3.59%
2005-09-06 0 0.223 0.223 0.225 0.210 0.220 240,944 50,929 0.2114 0.316 0.316 0.319 0.298 0.312 169,868 0.2998 1.36%
2005-09-05 0 0.220 0.220 0.222 0.210 0.211 250,000 52,600 0.2104 0.312 0.312 0.315 0.298 0.299 176,253 0.2984 -2.22%
2005-09-02 0 0.225 0.225 0.227 0.212 0.212 94,000 19,928 0.2120 0.319 0.319 0.322 0.301 0.301 66,271 0.3007 0.90%
2005-09-01 0 0.223 0.223 0.224 0.200 0.218 1,595,832 337,633 0.2116 0.316 0.316 0.318 0.284 0.309 1,125,079 0.3001 2.76%
2005-08-31 0 0.217 0.217 0.218 0.215 0.215 100,000 21,500 0.2150 0.308 0.308 0.309 0.305 0.305 70,501 0.3050 -0.46%
2005-08-30 0 0.218 0.218 0.219 0.210 0.210 2,904 605 0.2083 0.309 0.309 0.311 0.298 0.298 2,047 0.2955 2.35%
2005-08-29 0 0.213 0.213 0.215 0.206 0.210 790,000 165,860 0.2099 0.302 0.302 0.305 0.292 0.298 556,959 0.2978 -3.18%
2005-08-26 0 0.220 0.203 0.220 - - 0 0 - 0.312 0.288 0.312 - - 0 - -2.22%
2005-08-25 0 0.225 0.220 0.225 0.220 0.225 788,000 175,840 0.2231 0.319 0.312 0.319 0.312 0.319 555,549 0.3165 2.27%
2005-08-24 0 0.220 0.220 0.230 0.220 0.220 2,200 483 0.2195 0.312 0.312 0.326 0.312 0.312 1,551 0.3114 -4.35%
2005-08-23 0 0.230 0.212 0.230 0.230 0.230 50,000 11,500 0.2300 0.326 0.301 0.326 0.326 0.326 35,251 0.3262 -1.29%
2005-08-22 0 0.233 0.233 0.235 - - 0 0 - 0.330 0.330 0.333 - - 0 - 2.19%
2005-08-19 0 0.228 0.228 0.229 0.209 0.225 252,000 54,390 0.2158 0.323 0.323 0.325 0.296 0.319 177,663 0.3061 -3.80%
2005-08-18 0 0.237 0.237 0.238 0.235 0.235 100,000 23,500 0.2350 0.336 0.336 0.338 0.333 0.333 70,501 0.3333 0.85%
2005-08-17 0 0.235 0.230 0.235 0.230 0.240 424,320 98,966 0.2332 0.333 0.326 0.333 0.326 0.340 299,150 0.3308 -2.08%
2005-08-16 0 0.240 0.230 0.241 0.240 0.240 334,840 80,345 0.2400 0.340 0.326 0.342 0.340 0.340 236,066 0.3403 0.84%
2005-08-15 0 0.238 0.226 0.238 0.238 0.238 181,944 43,268 0.2378 0.338 0.321 0.338 0.338 0.338 128,272 0.3373 0.85%
2005-08-12 0 0.236 0.225 0.236 0.225 0.236 41,194 9,675 0.2349 0.335 0.319 0.335 0.319 0.335 29,042 0.3331 1.72%
2005-08-11 0 0.232 0.232 0.234 0.203 0.250 24,000 5,602 0.2334 0.329 0.329 0.332 0.288 0.355 16,920 0.3311 -5.31%
2005-08-10 0 0.245 0.208 0.245 0.245 0.245 330,000 80,850 0.2450 0.348 0.295 0.348 0.348 0.348 232,654 0.3475 0.00%
2005-08-09 0 0.245 0.215 0.245 - - 0 0 - 0.348 0.305 0.348 - - 0 - -1.61%
2005-08-08 0 0.249 - 0.250 - - 0 0 - 0.353 - 0.355 - - 0 - 0.00%
2005-08-05 0 0.249 0.249 0.250 0.245 0.260 139,240 35,356 0.2539 0.353 0.353 0.355 0.348 0.369 98,166 0.3602 -2.35%
2005-08-04 0 0.255 0.241 0.255 0.241 0.270 4,686,000 1,189,600 0.2539 0.362 0.342 0.362 0.342 0.383 3,303,681 0.3601 2.41%
2005-08-03 0 0.249 0.249 0.250 0.233 0.248 661,000 160,125 0.2422 0.353 0.353 0.355 0.330 0.352 466,012 0.3436 5.96%
2005-08-02 0 0.235 0.228 0.235 0.227 0.235 352,000 79,920 0.2270 0.333 0.323 0.333 0.322 0.333 248,164 0.3220 0.86%
2005-08-01 0 0.233 0.227 0.233 0.227 0.235 242,000 55,670 0.2300 0.330 0.322 0.330 0.322 0.333 170,613 0.3263 1.30%
2005-07-29 0 0.230 0.223 0.233 0.222 0.235 222,000 50,872 0.2292 0.326 0.316 0.330 0.315 0.333 156,512 0.3250 -2.13%
2005-07-28 0 0.235 0.220 0.240 0.235 0.235 100,000 23,500 0.2350 0.333 0.312 0.340 0.333 0.333 70,501 0.3333 0.00%
2005-07-27 0 0.235 0.220 0.235 0.230 0.235 262,000 60,820 0.2321 0.333 0.312 0.333 0.326 0.333 184,713 0.3293 2.17%
2005-07-26 0 0.230 0.205 0.230 0.230 0.230 400,000 92,000 0.2300 0.326 0.291 0.326 0.326 0.326 282,004 0.3262 4.55%
2005-07-25 0 0.220 0.210 0.260 0.220 0.220 4,000 860 0.2150 0.312 0.298 0.369 0.312 0.312 2,820 0.3050 0.46%
2005-07-22 0 0.219 0.202 0.250 - - 0 0 - 0.311 0.287 0.355 - - 0 - -0.04%
2005-07-21 0 0.241 0.230 0.246 - - 0 0 - 0.311 0.297 0.317 - - 0 - 0.00%
2005-07-20 0 0.241 0.230 0.245 - - 0 0 - 0.311 0.297 0.316 - - 0 - 0.00%
2005-07-19 0 0.241 0.221 0.247 - - 0 0 - 0.311 0.285 0.318 - - 0 - 0.00%
2005-07-18 0 0.241 - 0.250 - - 0 0 - 0.311 - 0.322 - - 0 - 0.00%
2005-07-15 0 0.241 0.228 0.241 0.226 0.242 1,733,560 414,597 0.2392 0.311 0.294 0.311 0.291 0.312 1,344,396 0.3084 7.11%
2005-07-14 0 0.225 0.220 0.225 0.221 0.225 190,000 42,046 0.2213 0.290 0.284 0.290 0.285 0.290 147,347 0.2854 1.35%
2005-07-13 0 0.222 0.221 0.230 0.222 0.223 744,000 165,222 0.2221 0.286 0.285 0.297 0.286 0.288 576,981 0.2864 -3.48%
2005-07-12 0 0.230 0.225 0.234 0.230 0.234 78,000 18,012 0.2309 0.297 0.290 0.302 0.297 0.302 60,490 0.2978 -3.77%
2005-07-11 0 0.239 0.239 0.240 0.226 0.240 2,554,180 586,512 0.2296 0.308 0.308 0.309 0.291 0.309 1,980,797 0.2961 -0.42%
2005-07-08 0 0.240 0.230 0.240 - - 435,600 100,188 0.2300 0.309 0.297 0.309 - - 337,813 0.2966 0.00%
2005-07-07 0 0.240 0.220 0.246 0.240 0.240 170,000 40,800 0.2400 0.309 0.284 0.317 0.309 0.309 131,837 0.3095 -2.44%
2005-07-06 0 0.246 0.240 0.246 0.241 0.246 264,000 64,444 0.2441 0.317 0.309 0.317 0.311 0.317 204,735 0.3148 2.50%
2005-07-05 0 0.240 0.240 0.249 0.235 0.240 238,000 56,820 0.2387 0.309 0.309 0.321 0.303 0.309 184,572 0.3078 0.00%
2005-07-04 0 0.240 0.232 0.240 0.240 0.247 1,112,000 272,338 0.2449 0.309 0.299 0.309 0.309 0.318 862,369 0.3158 -2.44%
2005-06-30 0 0.246 0.246 0.248 0.245 0.249 1,544,000 379,092 0.2455 0.317 0.317 0.320 0.316 0.321 1,197,390 0.3166 -1.20%
2005-06-29 0 0.249 0.249 0.250 0.235 0.260 4,922,000 1,206,416 0.2451 0.321 0.321 0.322 0.303 0.335 3,817,070 0.3161 -2.35%
2005-06-28 0 0.255 0.250 0.260 0.255 0.290 6,278,800 1,723,662 0.2745 0.329 0.322 0.335 0.329 0.374 4,869,284 0.3540 -3.77%
2005-06-27 0 0.265 0.260 0.265 0.265 0.265 182,000 48,230 0.2650 0.342 0.335 0.342 0.342 0.342 141,143 0.3417 1.92%
2005-06-24 0 0.260 0.260 0.275 - - 0 0 - 0.335 0.335 0.355 - - 0 - 0.00%
2005-06-23 0 0.260 0.260 0.270 0.260 0.260 625,808 162,688 0.2600 0.335 0.335 0.348 0.335 0.335 485,322 0.3352 0.00%
2005-06-22 0 0.260 0.255 0.260 0.260 0.265 1,070,000 278,680 0.2604 0.335 0.329 0.335 0.335 0.342 829,798 0.3358 0.00%
2005-06-21 0 0.260 0.260 0.265 0.255 0.260 446,000 113,960 0.2555 0.335 0.335 0.342 0.329 0.335 345,878 0.3295 0.00%
2005-06-20 0 0.260 0.260 0.265 0.260 0.265 202,000 52,770 0.2612 0.335 0.335 0.342 0.335 0.342 156,653 0.3369 1.96%
2005-06-17 0 0.255 0.255 0.260 0.247 0.250 102,000 25,200 0.2471 0.329 0.329 0.335 0.318 0.322 79,102 0.3186 2.00%
2005-06-16 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 0.322 0.322 0.335 0.322 0.322 77,551 0.3224 0.00%
2005-06-15 0 0.250 0.250 0.265 0.245 0.250 145,200 35,776 0.2464 0.322 0.322 0.342 0.316 0.322 112,604 0.3177 0.00%
2005-06-14 0 0.250 0.250 0.260 0.250 0.250 147,400 36,836 0.2499 0.322 0.322 0.335 0.322 0.322 114,310 0.3222 0.00%
2005-06-13 0 0.250 0.250 0.260 0.250 0.255 102,000 26,000 0.2549 0.322 0.322 0.335 0.322 0.329 79,102 0.3287 -3.85%
2005-06-10 0 0.260 0.255 0.260 0.255 0.260 270,000 69,400 0.2570 0.335 0.329 0.335 0.329 0.335 209,388 0.3314 4.00%
2005-06-09 0 0.250 0.250 0.260 0.250 0.250 300,000 75,000 0.2500 0.322 0.322 0.335 0.322 0.322 232,654 0.3224 0.00%
2005-06-08 0 0.250 0.250 0.265 - - 0 0 - 0.322 0.322 0.342 - - 0 - 0.00%
2005-06-07 0 0.250 0.250 0.265 0.250 0.255 479,720 121,621 0.2535 0.322 0.322 0.342 0.322 0.329 372,029 0.3269 0.00%
2005-06-06 0 0.250 0.250 0.265 - - 0 0 - 0.322 0.322 0.342 - - 0 - 0.00%
2005-06-03 0 0.250 0.248 0.250 0.250 0.255 250,000 62,750 0.2510 0.322 0.320 0.322 0.322 0.329 193,878 0.3237 -1.96%
2005-06-02 0 0.255 0.250 0.255 0.250 0.255 400,000 101,500 0.2538 0.329 0.322 0.329 0.322 0.329 310,205 0.3272 2.00%
2005-06-01 0 0.250 0.250 0.255 0.250 0.250 42,000 10,500 0.2500 0.322 0.322 0.329 0.322 0.322 32,572 0.3224 -1.96%
2005-05-31 0 0.255 0.250 0.255 - - 0 0 - 0.329 0.322 0.329 - - 0 - 0.00%
2005-05-30 0 0.255 0.250 0.255 0.250 0.255 1,570,000 398,700 0.2539 0.329 0.322 0.329 0.322 0.329 1,217,554 0.3275 0.00%
2005-05-27 0 0.255 0.250 0.255 0.250 0.255 2,500,000 627,500 0.2510 0.329 0.322 0.329 0.322 0.329 1,938,780 0.3237 0.00%
2005-05-26 0 0.255 0.250 0.255 0.255 0.255 489,200 124,740 0.2550 0.329 0.322 0.329 0.329 0.329 379,380 0.3288 2.00%
2005-05-25 0 0.250 0.250 0.255 0.250 0.250 541,000 135,220 0.2499 0.322 0.322 0.329 0.322 0.322 419,552 0.3223 0.81%
2005-05-24 0 0.248 0.248 0.255 0.248 0.248 42,000 10,416 0.2480 0.320 0.320 0.329 0.320 0.320 32,572 0.3198 0.81%
2005-05-23 0 0.246 0.245 0.260 0.246 0.246 100,000 24,600 0.2460 0.317 0.316 0.335 0.317 0.317 77,551 0.3172 -1.60%
2005-05-20 0 0.250 0.250 0.255 0.250 0.250 79,040 19,750 0.2499 0.322 0.322 0.329 0.322 0.322 61,296 0.3222 0.00%
2005-05-19 0 0.250 0.246 0.255 0.250 0.250 3,001,992 750,490 0.2500 0.322 0.317 0.329 0.322 0.322 2,328,081 0.3224 0.00%
2005-05-18 0 0.250 0.246 0.250 - - 0 0 - 0.322 0.317 0.322 - - 0 - 0.00%
2005-05-17 0 0.250 0.220 0.255 0.246 0.250 3,133,848 783,091 0.2499 0.322 0.284 0.329 0.317 0.322 2,430,336 0.3222 0.00%
2005-05-13 0 0.250 0.246 0.250 0.242 0.250 262,000 64,444 0.2460 0.322 0.317 0.322 0.312 0.322 203,184 0.3172 3.31%
2005-05-12 0 0.242 0.242 0.250 0.241 0.241 60,984 14,691 0.2409 0.312 0.312 0.322 0.311 0.311 47,294 0.3106 -0.82%
2005-05-11 0 0.244 0.243 0.250 0.243 0.250 322,000 78,948 0.2452 0.315 0.313 0.322 0.313 0.322 249,715 0.3162 0.41%
2005-05-10 0 0.243 0.243 0.255 0.243 0.243 14,000 3,402 0.2430 0.313 0.313 0.329 0.313 0.313 10,857 0.3133 -1.22%
2005-05-09 0 0.246 0.246 0.255 0.246 0.250 600,000 148,256 0.2471 0.317 0.317 0.329 0.317 0.322 465,307 0.3186 -1.60%
2005-05-06 0 0.250 0.249 0.255 0.250 0.250 1,532,000 383,000 0.2500 0.322 0.321 0.329 0.322 0.322 1,188,084 0.3224 0.00%
2005-05-05 0 0.250 0.241 0.250 0.250 0.250 68,000 17,000 0.2500 0.322 0.311 0.322 0.322 0.322 52,735 0.3224 0.40%
2005-05-04 0 0.249 0.242 0.250 - - 0 0 - 0.321 0.312 0.322 - - 0 - 0.00%
2005-05-03 0 0.249 0.241 0.249 0.249 0.249 200,000 49,800 0.2490 0.321 0.311 0.321 0.321 0.321 155,102 0.3211 4.18%
2005-04-29 0 0.239 0.239 0.255 0.238 0.238 200,000 47,600 0.2380 0.308 0.308 0.329 0.307 0.307 155,102 0.3069 -1.65%
2005-04-28 0 0.243 0.238 0.255 - - 0 0 - 0.313 0.307 0.329 - - 0 - 0.00%
2005-04-27 0 0.243 0.240 0.248 - - 0 0 - 0.313 0.309 0.320 - - 0 - 0.00%
2005-04-26 0 0.243 0.235 0.248 0.243 0.244 600,000 145,900 0.2432 0.313 0.303 0.320 0.313 0.315 465,307 0.3136 -1.22%
2005-04-25 0 0.246 0.243 0.250 - - 0 0 - 0.317 0.313 0.322 - - 0 - 0.00%
2005-04-22 0 0.246 0.246 0.255 - - 0 0 - 0.317 0.317 0.329 - - 0 - 4.24%
2005-04-21 0 0.236 0.236 0.240 0.235 0.236 180,000 42,380 0.2354 0.304 0.304 0.309 0.303 0.304 139,592 0.3036 -1.67%
2005-04-20 0 0.240 0.228 0.245 0.240 0.240 640,000 153,600 0.2400 0.309 0.294 0.316 0.309 0.309 496,328 0.3095 -2.04%
2005-04-19 0 0.245 0.236 0.250 - - 0 0 - 0.316 0.304 0.322 - - 0 - 0.00%
2005-04-18 0 0.245 0.244 0.245 0.230 0.245 110,000 25,450 0.2314 0.316 0.315 0.316 0.297 0.316 85,306 0.2983 -1.61%
2005-04-15 0 0.249 0.235 0.249 0.248 0.250 70,000 17,380 0.2483 0.321 0.303 0.321 0.320 0.322 54,286 0.3202 -0.40%
2005-04-14 0 0.250 0.245 0.255 - - 0 0 - 0.322 0.316 0.329 - - 0 - 0.00%
2005-04-13 0 0.250 0.220 0.255 0.250 0.260 1,704,000 426,540 0.2503 0.322 0.284 0.329 0.322 0.335 1,321,472 0.3228 1.63%
2005-04-12 0 0.246 0.246 0.260 0.246 0.247 350,000 86,200 0.2463 0.317 0.317 0.335 0.317 0.318 271,429 0.3176 -3.53%
2005-04-11 0 0.255 0.250 0.255 0.246 0.255 450,000 113,310 0.2518 0.329 0.322 0.329 0.317 0.329 348,980 0.3247 4.51%
2005-04-08 0 0.244 0.244 0.250 - - 0 0 - 0.315 0.315 0.322 - - 0 - 0.00%
2005-04-07 0 0.244 0.244 0.250 - - 0 0 - 0.315 0.315 0.322 - - 0 - 1.67%
2005-04-06 0 0.240 0.240 0.248 - - 0 0 - 0.309 0.309 0.320 - - 0 - 0.00%
2005-04-04 0 0.240 0.240 0.245 0.240 0.240 68,000 16,320 0.2400 0.309 0.309 0.316 0.309 0.309 52,735 0.3095 -4.00%
2005-04-01 0 0.250 0.250 0.260 - - 0 0 - 0.322 0.322 0.335 - - 0 - 3.31%
2005-03-31 0 0.242 0.235 0.250 0.235 0.245 517,000 124,634 0.2411 0.312 0.303 0.322 0.303 0.316 400,940 0.3109 -3.20%
2005-03-30 0 0.250 0.240 0.255 - - 0 0 - 0.322 0.309 0.329 - - 0 - 0.00%
2005-03-29 0 0.250 0.240 0.260 0.250 0.250 298,000 74,500 0.2500 0.322 0.309 0.335 0.322 0.322 231,103 0.3224 2.04%
2005-03-24 0 0.245 0.240 0.265 0.245 0.245 22,000 5,390 0.2450 0.316 0.309 0.342 0.316 0.316 17,061 0.3159 0.00%
2005-03-23 0 0.245 0.240 0.248 - - 0 0 - 0.316 0.309 0.320 - - 0 - 0.00%
2005-03-22 0 0.245 0.242 0.247 0.245 0.250 800,000 199,200 0.2490 0.316 0.312 0.318 0.316 0.322 620,410 0.3211 0.00%
2005-03-21 0 0.245 0.245 0.260 0.245 0.250 345,200 85,658 0.2481 0.316 0.316 0.335 0.316 0.322 267,707 0.3200 -2.00%
2005-03-18 0 0.250 0.250 0.265 0.246 0.255 105,850 26,936 0.2545 0.322 0.322 0.342 0.317 0.329 82,088 0.3281 0.00%
2005-03-17 0 0.250 0.246 0.255 0.245 0.250 252,000 62,000 0.2460 0.322 0.317 0.329 0.316 0.322 195,429 0.3173 2.88%
2005-03-16 0 0.243 0.243 0.260 0.240 0.245 204,924 49,441 0.2413 0.313 0.313 0.335 0.309 0.316 158,921 0.3111 -0.82%
2005-03-15 0 0.245 0.235 0.250 0.245 0.245 160,000 39,200 0.2450 0.316 0.303 0.322 0.316 0.316 124,082 0.3159 -0.41%
2005-03-14 0 0.246 0.246 0.255 - - 0 0 - 0.317 0.317 0.329 - - 0 - 0.41%
2005-03-11 0 0.245 0.245 0.260 - - 0 0 - 0.316 0.316 0.335 - - 0 - 0.00%
2005-03-10 0 0.245 0.245 0.255 - - 0 0 - 0.316 0.316 0.329 - - 0 - 0.00%
2005-03-09 0 0.245 0.245 0.255 0.245 0.245 72,600 17,784 0.2450 0.316 0.316 0.329 0.316 0.316 56,302 0.3159 -2.00%
2005-03-08 0 0.250 0.242 0.250 - - 0 0 - 0.322 0.312 0.322 - - 0 - 0.00%
2005-03-07 0 0.250 0.230 0.255 - - 0 0 - 0.322 0.297 0.329 - - 0 - 0.00%
2005-03-04 0 0.250 0.245 0.250 0.250 0.255 340,000 86,500 0.2544 0.322 0.316 0.322 0.322 0.329 263,674 0.3281 -1.96%
2005-03-03 0 0.255 0.250 0.255 0.250 0.260 2,052,000 522,940 0.2548 0.329 0.322 0.329 0.322 0.335 1,591,350 0.3286 5.37%
2005-03-02 0 0.242 0.245 0.247 0.233 0.250 1,198,000 289,286 0.2415 0.312 0.316 0.318 0.300 0.322 929,063 0.3114 -3.20%
2005-03-01 0 0.250 0.240 0.255 0.220 0.250 200,000 46,600 0.2330 0.322 0.309 0.329 0.284 0.322 155,102 0.3004 -1.96%
2005-02-28 0 0.255 0.249 0.255 0.255 0.255 411,200 104,844 0.2550 0.329 0.321 0.329 0.329 0.329 318,890 0.3288 0.00%
2005-02-25 0 0.255 - 0.255 0.255 0.255 402,000 102,510 0.2550 0.329 - 0.329 0.329 0.329 311,756 0.3288 2.00%
2005-02-24 0 0.250 0.245 0.250 0.250 0.250 400,000 100,000 0.2500 0.322 0.316 0.322 0.322 0.322 310,205 0.3224 0.00%
2005-02-23 0 0.250 0.225 0.250 0.250 0.250 330,000 82,500 0.2500 0.322 0.290 0.322 0.322 0.322 255,919 0.3224 0.00%
2005-02-22 0 0.250 0.240 0.250 0.250 0.250 680,000 170,000 0.2500 0.322 0.309 0.322 0.322 0.322 527,348 0.3224 0.00%
2005-02-21 0 0.250 0.240 0.250 0.250 0.260 3,476,000 871,000 0.2506 0.322 0.309 0.322 0.322 0.335 2,695,679 0.3231 -3.85%
2005-02-18 0 0.260 0.250 0.260 0.260 0.260 200,000 52,000 0.2600 0.335 0.322 0.335 0.335 0.335 155,102 0.3353 0.00%
2005-02-17 0 0.260 0.255 0.265 - - 0 0 - 0.335 0.329 0.342 - - 0 - 0.00%
2005-02-16 0 0.260 0.255 0.260 0.255 0.260 180,000 45,920 0.2551 0.335 0.329 0.335 0.329 0.335 139,592 0.3290 0.00%
2005-02-15 0 0.260 0.255 0.260 0.260 0.260 350,000 91,000 0.2600 0.335 0.329 0.335 0.335 0.335 271,429 0.3353 0.00%
2005-02-14 0 0.260 0.260 0.265 0.260 0.275 1,225,428 321,113 0.2620 0.335 0.335 0.342 0.335 0.355 950,334 0.3379 0.00%
2005-02-08 0 0.260 0.260 0.265 0.250 0.265 4,684,000 1,205,140 0.2573 0.335 0.335 0.342 0.322 0.342 3,632,498 0.3318 1.96%
2005-02-07 0 0.255 0.255 0.260 0.255 0.280 7,964,920 2,085,142 0.2618 0.329 0.329 0.335 0.329 0.361 6,176,890 0.3376 -1.92%
2005-02-04 0 0.260 0.255 0.260 0.255 0.260 370,000 95,100 0.2570 0.335 0.329 0.335 0.329 0.335 286,939 0.3314 1.96%
2005-02-03 0 0.255 0.250 0.265 0.255 0.270 1,130,000 293,060 0.2593 0.329 0.322 0.342 0.329 0.348 876,328 0.3344 2.00%
2005-02-02 0 0.250 0.242 0.250 0.245 0.250 1,140,000 283,950 0.2491 0.322 0.312 0.322 0.316 0.322 884,084 0.3212 2.88%
2005-02-01 0 0.243 0.243 0.250 0.243 0.260 1,080,000 271,068 0.2510 0.313 0.313 0.322 0.313 0.335 837,553 0.3236 0.00%
2005-01-31 0 0.243 0.235 0.244 0.240 0.243 340,000 82,500 0.2426 0.313 0.303 0.315 0.309 0.313 263,674 0.3129 3.40%
2005-01-28 0 0.235 0.229 0.245 0.230 0.238 678,000 159,730 0.2356 0.303 0.295 0.316 0.297 0.307 525,797 0.3038 2.17%
2005-01-27 0 0.230 0.225 0.230 0.214 0.230 3,632,000 791,930 0.2180 0.297 0.290 0.297 0.276 0.297 2,816,659 0.2812 3.60%
2005-01-26 0 0.222 0.222 0.238 0.220 0.238 746,000 171,224 0.2295 0.286 0.286 0.307 0.284 0.307 578,532 0.2960 -3.90%
2005-01-25 0 0.231 0.228 0.236 - - 0 0 - 0.298 0.294 0.304 - - 0 - 0.00%
2005-01-24 0 0.231 0.230 0.240 0.230 0.231 133,500 30,805 0.2307 0.298 0.297 0.309 0.297 0.298 103,531 0.2975 -3.75%
2005-01-21 0 0.240 0.230 0.240 0.230 0.250 2,955,040 699,448 0.2367 0.309 0.297 0.309 0.297 0.322 2,291,669 0.3052 -2.83%
2005-01-20 0 0.247 0.247 0.255 0.247 0.247 50,000 12,350 0.2470 0.318 0.318 0.329 0.318 0.318 38,776 0.3185 -0.40%
2005-01-19 0 0.248 0.248 0.255 0.246 0.255 1,550,000 392,550 0.2533 0.320 0.320 0.329 0.317 0.329 1,202,043 0.3266 -2.75%
2005-01-18 0 0.255 - 0.260 - - 0 0 - 0.329 - 0.335 - - 0 - 0.00%
2005-01-17 0 0.255 0.255 0.280 0.255 0.255 174,240 44,429 0.2550 0.329 0.329 0.361 0.329 0.329 135,125 0.3288 0.00%
2005-01-14 0 0.255 0.255 0.265 0.255 0.265 1,468,300 386,614 0.2633 0.329 0.329 0.342 0.329 0.342 1,138,684 0.3395 -5.56%
2005-01-13 0 0.270 0.260 0.270 0.255 0.270 2,114,760 549,602 0.2599 0.348 0.335 0.348 0.329 0.348 1,640,022 0.3351 3.85%
2005-01-12 0 0.260 0.250 0.260 - - 0 0 - 0.335 0.322 0.335 - - 0 - -1.89%
2005-01-11 0 0.265 0.255 0.265 - - 0 0 - 0.342 0.329 0.342 - - 0 - 0.00%
2005-01-10 0 0.265 0.250 0.265 0.265 0.265 60,000 15,900 0.2650 0.342 0.322 0.342 0.342 0.342 46,531 0.3417 0.00%
2005-01-07 0 0.265 0.265 0.285 0.265 0.270 986,760 261,950 0.2655 0.342 0.342 0.367 0.342 0.348 765,244 0.3423 -1.85%
2005-01-06 0 0.270 0.270 0.280 0.265 0.270 630,483 169,101 0.2682 0.348 0.348 0.361 0.342 0.348 488,947 0.3458 1.89%
2005-01-05 0 0.265 0.260 0.270 0.260 0.275 938,000 251,350 0.2680 0.342 0.335 0.348 0.335 0.355 727,430 0.3455 -3.64%
2005-01-04 0 0.275 0.275 0.285 0.265 0.265 400,000 106,000 0.2650 0.355 0.355 0.367 0.342 0.342 310,205 0.3417 -5.17%
2005-01-03 0 0.290 0.270 0.290 - - 0 0 - 0.374 0.348 0.374 - - 0 - -1.69%
2004-12-31 0 0.295 0.275 0.295 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2004-12-30 0 0.295 0.280 0.295 0.275 0.300 916,000 271,180 0.2960 0.380 0.361 0.380 0.355 0.387 710,369 0.3817 -1.67%
2004-12-29 0 0.300 0.285 0.305 0.285 0.300 1,541,110 453,779 0.2944 0.387 0.367 0.393 0.367 0.387 1,195,149 0.3797 5.26%
2004-12-28 0 0.285 0.280 0.295 0.270 0.295 2,162,680 595,059 0.2751 0.367 0.361 0.380 0.348 0.380 1,677,184 0.3548 3.64%
2004-12-24 0 0.275 0.255 0.275 0.255 0.275 634,920 165,895 0.2613 0.355 0.329 0.355 0.329 0.355 492,388 0.3369 3.77%
2004-12-23 0 0.265 0.265 0.280 0.265 0.285 849,200 229,860 0.2707 0.342 0.342 0.361 0.342 0.367 658,565 0.3490 0.00%
2004-12-22 0 0.265 0.260 0.280 0.265 0.285 156,264 41,446 0.2652 0.342 0.335 0.361 0.342 0.367 121,185 0.3420 -7.02%
2004-12-21 0 0.285 0.260 0.285 0.260 0.285 1,113,800 309,142 0.2776 0.367 0.335 0.367 0.335 0.367 863,765 0.3579 7.55%
2004-12-20 0 0.265 0.265 0.280 0.265 0.290 3,038,120 840,902 0.2768 0.342 0.342 0.361 0.342 0.374 2,356,098 0.3569 -3.64%
2004-12-17 0 0.275 0.270 0.275 0.239 0.275 6,145,400 1,524,776 0.2481 0.355 0.348 0.355 0.308 0.355 4,765,831 0.3199 15.06%
2004-12-16 0 0.239 - 0.239 0.227 0.255 4,187,600 1,035,600 0.2473 0.308 - 0.308 0.293 0.329 3,247,534 0.3189 8.64%
2004-12-15 0 0.220 0.214 0.220 - - 0 0 - 0.284 0.276 0.284 - - 0 - 0.00%
2004-12-14 0 0.220 0.204 0.220 0.202 0.221 260,000 56,966 0.2191 0.284 0.263 0.284 0.260 0.285 201,633 0.2825 4.76%
2004-12-13 0 0.210 0.202 - 0.210 0.210 56,000 11,760 0.2100 0.271 0.260 - 0.271 0.271 43,429 0.2708 0.00%
2004-12-10 0 0.210 0.210 0.220 0.210 0.214 390,000 82,212 0.2108 0.271 0.271 0.284 0.271 0.276 302,450 0.2718 -2.33%
2004-12-09 0 0.215 0.215 0.220 0.210 0.218 22,000 4,774 0.2170 0.277 0.277 0.284 0.271 0.281 17,061 0.2798 1.90%
2004-12-08 0 0.211 0.210 0.220 0.210 0.218 352,000 74,246 0.2109 0.272 0.271 0.284 0.271 0.281 272,980 0.2720 -3.21%
2004-12-07 0 0.218 0.210 0.220 0.218 0.218 72,600 15,816 0.2179 0.281 0.271 0.284 0.281 0.281 56,302 0.2809 -1.80%
2004-12-06 0 0.222 0.222 0.225 0.222 0.222 12,000 2,664 0.2220 0.286 0.286 0.290 0.286 0.286 9,306 0.2863 0.00%
2004-12-03 0 0.222 0.216 0.222 - - 0 0 - 0.286 0.279 0.286 - - 0 - -0.89%
2004-12-02 0 0.224 0.211 0.224 0.211 0.225 316,215 69,489 0.2198 0.289 0.272 0.289 0.272 0.290 245,228 0.2834 6.16%
2004-12-01 0 0.211 0.211 0.218 0.210 0.214 4,017,200 844,300 0.2102 0.272 0.272 0.281 0.271 0.276 3,115,386 0.2710 0.96%
2004-11-30 0 0.209 0.204 0.209 0.204 0.215 1,084,000 224,274 0.2069 0.269 0.263 0.269 0.263 0.277 840,655 0.2668 -3.24%
2004-11-29 0 0.216 0.215 0.223 0.215 0.216 647,144 139,325 0.2153 0.279 0.277 0.288 0.277 0.279 501,868 0.2776 0.47%
2004-11-26 0 0.215 0.213 0.223 0.215 0.215 146,000 31,562 0.2162 0.277 0.275 0.288 0.277 0.277 113,225 0.2788 -4.44%
2004-11-25 0 0.225 - 0.225 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2004-11-24 0 0.225 0.210 0.228 0.208 0.228 780,000 172,108 0.2207 0.290 0.271 0.294 0.268 0.294 604,899 0.2845 2.27%
2004-11-23 0 0.220 0.213 0.220 0.212 0.222 475,920 102,962 0.2163 0.284 0.275 0.284 0.273 0.286 369,082 0.2790 0.00%
2004-11-22 0 0.220 0.213 0.238 0.219 0.220 720,000 158,200 0.2197 0.284 0.275 0.307 0.282 0.284 558,369 0.2833 2.80%
2004-11-19 0 0.214 0.214 0.225 0.214 0.228 238,000 53,732 0.2258 0.276 0.276 0.290 0.276 0.294 184,572 0.2911 -2.73%
2004-11-18 0 0.220 0.215 0.224 0.217 0.220 1,196,000 260,560 0.2179 0.284 0.277 0.289 0.280 0.284 927,512 0.2809 1.85%
2004-11-17 0 0.216 0.216 0.223 0.210 0.220 1,165,256 253,920 0.2179 0.279 0.279 0.288 0.271 0.284 903,670 0.2810 0.47%
2004-11-16 0 0.215 0.210 0.215 0.213 0.220 1,661,040 361,657 0.2177 0.277 0.271 0.277 0.275 0.284 1,288,156 0.2808 -4.87%
2004-11-15 0 0.226 0.221 0.226 0.221 0.250 4,493,592 1,031,045 0.2294 0.291 0.285 0.291 0.285 0.322 3,484,834 0.2959 -8.87%
2004-11-12 0 0.248 0.244 0.246 0.190 0.255 6,832,376 1,593,423 0.2332 0.320 0.315 0.317 0.245 0.329 5,298,589 0.3007 30.53%
2004-11-11 0 0.190 0.190 0.195 0.190 0.205 328,600 62,991 0.1917 0.245 0.245 0.251 0.245 0.264 254,833 0.2472 -3.06%
2004-11-10 0 0.196 0.187 0.196 0.196 0.196 90,000 17,490 0.1943 0.253 0.241 0.253 0.253 0.253 69,796 0.2506 0.00%
2004-11-09 0 0.196 0.188 0.196 0.186 0.196 361,304 67,595 0.1871 0.253 0.242 0.253 0.240 0.253 280,196 0.2412 4.26%
2004-11-08 0 0.188 0.188 0.195 0.188 0.188 43,560 8,180 0.1878 0.242 0.242 0.251 0.242 0.242 33,781 0.2421 -1.57%
2004-11-05 0 0.191 0.187 0.191 - - 0 0 - 0.246 0.241 0.246 - - 0 - 0.00%
2004-11-04 0 0.191 0.186 0.195 0.184 0.191 457,808 86,237 0.1884 0.246 0.240 0.251 0.237 0.246 355,036 0.2429 3.80%
2004-11-03 0 0.184 0.184 0.190 0.182 0.182 160,600 29,237 0.1820 0.237 0.237 0.245 0.235 0.235 124,547 0.2347 -1.08%
2004-11-02 0 0.186 0.186 0.190 - - 0 0 - 0.240 0.240 0.245 - - 0 - 1.09%
2004-11-01 0 0.184 0.184 0.192 0.184 0.188 240,000 44,560 0.1857 0.237 0.237 0.248 0.237 0.242 186,123 0.2394 -2.13%
2004-10-29 0 0.188 0.188 0.195 0.181 0.185 204,000 37,724 0.1849 0.242 0.242 0.251 0.233 0.239 158,204 0.2385 1.62%
2004-10-28 0 0.185 0.185 - 0.182 0.190 320,000 59,440 0.1858 0.239 0.239 - 0.235 0.245 248,164 0.2395 1.09%
2004-10-27 0 0.183 0.182 0.190 - - 0 0 - 0.236 0.235 0.245 - - 0 - 0.00%
2004-10-26 0 0.183 0.183 0.192 0.183 0.192 108,000 20,452 0.1894 0.236 0.236 0.248 0.236 0.248 83,755 0.2442 -0.54%
2004-10-25 0 0.184 0.184 0.200 0.181 0.184 132,000 24,090 0.1825 0.237 0.237 0.258 0.233 0.237 102,368 0.2353 -7.07%
2004-10-21 0 0.198 0.182 0.198 0.181 0.198 500,200 94,818 0.1896 0.255 0.235 0.255 0.233 0.255 387,911 0.2444 5.32%
2004-10-20 0 0.188 - 0.195 - - 0 0 - 0.242 - 0.251 - - 0 - 0.00%
2004-10-19 0 0.188 - 0.196 - - 0 0 - 0.242 - 0.253 - - 0 - 0.00%
2004-10-18 0 0.188 - 0.195 - - 0 0 - 0.242 - 0.251 - - 0 - 0.00%
2004-10-15 0 0.188 - 0.195 - - 0 0 - 0.242 - 0.251 - - 0 - 0.00%
2004-10-14 0 0.188 - 0.195 - - 0 0 - 0.242 - 0.251 - - 0 - 0.00%
2004-10-13 0 0.188 - - - - 0 0 - 0.242 - - - - 0 - 0.00%
2004-10-12 0 0.188 0.188 0.195 0.188 0.190 164,000 30,992 0.1890 0.242 0.242 0.251 0.242 0.245 127,184 0.2437 -3.59%
2004-10-11 0 0.195 0.184 0.195 0.182 0.195 273,000 50,133 0.1836 0.251 0.237 0.251 0.235 0.251 211,715 0.2368 4.84%
2004-10-08 0 0.186 0.185 0.196 0.186 0.186 400,000 74,400 0.1860 0.240 0.239 0.253 0.240 0.240 310,205 0.2398 -1.06%
2004-10-07 0 0.188 0.186 0.195 0.188 0.188 88,000 16,544 0.1880 0.242 0.240 0.251 0.242 0.242 68,245 0.2424 0.00%
2004-10-06 0 0.188 0.188 0.195 0.185 0.188 145,200 27,154 0.1870 0.242 0.242 0.251 0.239 0.242 112,604 0.2411 -3.59%
2004-10-05 0 0.195 - 0.200 - - 0 0 - 0.251 - 0.258 - - 0 - 0.00%
2004-10-04 0 0.195 - 0.200 - - 0 0 - 0.251 - 0.258 - - 0 - 0.00%
2004-09-30 0 0.195 0.195 0.199 0.185 0.185 2,000 370 0.1850 0.251 0.251 0.257 0.239 0.239 1,551 0.2386 7.14%
2004-09-28 0 0.182 0.182 0.190 0.180 0.180 29,040 5,217 0.1796 0.235 0.235 0.245 0.232 0.232 22,521 0.2317 -4.21%
2004-09-27 0 0.190 0.183 0.190 - - 0 0 - 0.245 0.236 0.245 - - 0 - 0.00%
2004-09-24 0 0.190 0.187 0.190 0.190 0.190 150,000 28,500 0.1900 0.245 0.241 0.245 0.245 0.245 116,327 0.2450 2.70%
2004-09-23 0 0.185 0.185 - 0.185 0.186 303,600 56,383 0.1857 0.239 0.239 - 0.239 0.240 235,445 0.2395 -0.54%
2004-09-22 0 0.186 0.186 0.190 0.186 0.186 100,000 18,600 0.1860 0.240 0.240 0.245 0.240 0.240 77,551 0.2398 -2.11%
2004-09-21 0 0.190 - 0.192 - - 0 0 - 0.245 - 0.248 - - 0 - 0.00%
2004-09-20 0 0.190 - 0.192 - - 0 0 - 0.245 - 0.248 - - 0 - 0.00%
2004-09-17 0 0.190 - 0.192 0.190 0.190 80,000 15,200 0.1900 0.245 - 0.248 0.245 0.245 62,041 0.2450 -1.04%
2004-09-16 0 0.192 0.192 0.195 - - 0 0 - 0.248 0.248 0.251 - - 0 - 1.05%
2004-09-15 0 0.190 - 0.195 - - 0 0 - 0.245 - 0.251 - - 0 - 0.00%
2004-09-14 0 0.190 0.186 0.190 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2004-09-13 0 0.190 - 0.195 0.190 0.190 100,000 19,000 0.1900 0.245 - 0.251 0.245 0.245 77,551 0.2450 0.53%
2004-09-10 0 0.189 0.187 0.190 - - 0 0 - 0.244 0.241 0.245 - - 0 - 0.00%
2004-09-09 0 0.189 0.188 0.192 0.189 0.190 200,000 37,900 0.1895 0.244 0.242 0.248 0.244 0.245 155,102 0.2444 -0.53%
2004-09-08 0 0.190 0.187 - 0.186 0.190 22,000 4,100 0.1864 0.245 0.241 - 0.240 0.245 17,061 0.2403 3.83%
2004-09-07 0 0.183 0.183 0.187 0.183 0.188 531,560 98,733 0.1857 0.236 0.236 0.241 0.236 0.242 412,231 0.2395 -0.54%
2004-09-06 0 0.184 0.184 0.187 0.182 0.184 1,322,752 241,222 0.1824 0.237 0.237 0.241 0.235 0.237 1,025,810 0.2352 1.10%
2004-09-03 0 0.182 0.182 0.185 0.180 0.181 320,000 57,800 0.1806 0.235 0.235 0.239 0.232 0.233 248,164 0.2329 -1.09%
2004-09-02 0 0.184 0.184 0.200 0.184 0.184 87,120 16,020 0.1839 0.237 0.237 0.258 0.237 0.237 67,563 0.2371 -2.13%
2004-09-01 0 0.188 0.185 0.190 - - 0 0 - 0.242 0.239 0.245 - - 0 - 0.00%
2004-08-31 0 0.188 0.188 0.195 0.178 0.182 154,000 28,236 0.1834 0.242 0.242 0.251 0.230 0.235 119,429 0.2364 -1.05%
2004-08-30 0 0.190 - 0.190 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2004-08-27 0 0.190 0.190 0.200 0.186 0.186 100,000 18,600 0.1860 0.245 0.245 0.258 0.240 0.240 77,551 0.2398 0.00%
2004-08-26 0 0.190 0.190 0.200 0.179 0.186 300,000 54,500 0.1817 0.245 0.245 0.258 0.231 0.240 232,654 0.2343 0.00%
2004-08-25 0 0.190 0.190 0.200 0.186 0.186 50,000 9,300 0.1860 0.245 0.245 0.258 0.240 0.240 38,776 0.2398 0.00%
2004-08-24 0 0.190 0.160 - - - 0 0 - 0.245 0.206 - - - 0 - 0.00%
2004-08-23 0 0.190 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2004-08-20 0 0.190 - 0.195 - - 0 0 - 0.245 - 0.251 - - 0 - 0.00%
2004-08-19 0 0.190 - 0.195 - - 50,000 9,500 0.1900 0.245 - 0.251 - - 38,776 0.2450 0.00%
2004-08-18 0 0.190 - - - - 234,000 44,460 0.1900 0.245 - - - - 181,470 0.2450 0.00%
2004-08-17 0 0.190 0.170 0.190 - - 0 0 - 0.245 0.219 0.245 - - 0 - 0.00%
2004-08-16 0 0.190 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2004-08-13 0 0.190 0.178 0.190 0.180 0.200 360,160 66,676 0.1851 0.245 0.230 0.245 0.232 0.258 279,308 0.2387 0.00%
2004-08-12 0 0.190 - 0.198 - - 0 0 - 0.245 - 0.255 - - 0 - 0.00%
2004-08-11 0 0.190 - 0.190 0.187 0.190 28,000 5,254 0.1876 0.245 - 0.245 0.241 0.245 21,714 0.2420 0.00%
2004-08-10 0 0.190 0.190 0.195 0.190 0.190 74,000 14,070 0.1901 0.245 0.245 0.251 0.245 0.245 57,388 0.2452 -5.00%
2004-08-09 0 0.200 0.190 0.205 - - 0 0 - 0.258 0.245 0.264 - - 0 - 0.00%
2004-08-06 0 0.200 0.190 0.200 0.187 0.200 514,000 96,948 0.1886 0.258 0.245 0.258 0.241 0.258 398,613 0.2432 0.00%
2004-08-05 0 0.200 - 0.200 - - 2,000 398 0.1990 0.258 - 0.258 - - 1,551 0.2566 -0.50%
2004-08-04 0 0.201 0.191 0.201 0.191 0.201 6,640 1,301 0.1959 0.259 0.246 0.259 0.246 0.259 5,149 0.2527 0.50%
2004-08-03 0 0.200 0.200 0.210 0.190 0.190 62,080 11,834 0.1906 0.258 0.258 0.271 0.245 0.245 48,144 0.2458 0.00%
2004-08-02 0 0.200 0.200 0.201 0.191 0.199 200,000 39,120 0.1956 0.258 0.258 0.259 0.246 0.257 155,102 0.2522 -1.48%
2004-07-30 0 0.203 - 0.204 - - 150,000 30,450 0.2030 0.262 - 0.263 - - 116,327 0.2618 0.00%
2004-07-29 0 0.203 0.203 0.210 0.191 0.191 6,000 1,194 0.1990 0.262 0.262 0.271 0.246 0.246 4,653 0.2566 0.00%
2004-07-28 0 0.203 0.197 0.211 - - 0 0 - 0.262 0.254 0.272 - - 0 - 0.00%
2004-07-27 0 0.203 - - - - 0 0 - 0.262 - - - - 0 - 0.13%
2004-07-26 0 0.223 0.222 0.228 0.222 0.225 222,000 49,584 0.2234 0.261 0.260 0.267 0.260 0.264 189,380 0.2618 0.45%
2004-07-23 0 0.222 0.222 0.230 0.222 0.222 226,000 50,172 0.2220 0.260 0.260 0.270 0.260 0.260 192,792 0.2602 -3.48%
2004-07-22 0 0.230 0.215 0.238 - - 244,000 58,028 0.2378 0.270 0.252 0.279 - - 208,147 0.2788 0.00%
2004-07-21 0 0.230 0.215 0.237 - - 0 0 - 0.270 0.252 0.278 - - 0 - 0.00%
2004-07-20 0 0.230 0.230 - 0.220 0.220 152,000 33,460 0.2201 0.270 0.270 - 0.258 0.258 129,666 0.2580 3.60%
2004-07-19 0 0.222 - 0.238 0.222 0.222 50,000 11,100 0.2220 0.260 - 0.279 0.260 0.260 42,653 0.2602 -3.48%
2004-07-16 0 0.230 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2004-07-15 0 0.230 0.222 0.238 - - 0 0 - 0.270 0.260 0.279 - - 0 - 0.00%
2004-07-14 0 0.230 - 0.235 0.230 0.230 116,000 26,690 0.2301 0.270 - 0.275 0.270 0.270 98,955 0.2697 -3.77%
2004-07-13 0 0.239 0.232 0.239 - - 0 0 - 0.280 0.272 0.280 - - 0 - -0.42%
2004-07-12 0 0.240 0.225 0.240 0.232 0.240 208,000 48,480 0.2331 0.281 0.264 0.281 0.272 0.281 177,437 0.2732 0.00%
2004-07-09 0 0.240 0.222 0.240 0.240 0.240 24,000 5,760 0.2400 0.281 0.260 0.281 0.281 0.281 20,474 0.2813 4.35%
2004-07-08 0 0.230 0.215 - 0.222 0.230 12,000 2,624 0.2187 0.270 0.252 - 0.260 0.270 10,237 0.2563 0.00%
2004-07-07 0 0.230 0.230 0.240 0.220 0.230 104,800 23,564 0.2248 0.270 0.270 0.281 0.258 0.270 89,401 0.2636 0.00%
2004-07-06 0 0.230 0.230 0.240 0.220 0.230 98,000 22,080 0.2253 0.270 0.270 0.281 0.258 0.270 83,600 0.2641 -4.17%
2004-07-05 0 0.240 0.235 0.240 - - 0 0 - 0.281 0.275 0.281 - - 0 - 0.00%
2004-07-02 0 0.240 0.222 0.240 0.240 0.240 78,000 18,720 0.2400 0.281 0.260 0.281 0.281 0.281 66,539 0.2813 -3.23%
2004-06-30 0 0.248 0.217 0.248 0.247 0.249 604,000 149,802 0.2480 0.291 0.254 0.291 0.290 0.292 515,250 0.2907 3.33%
2004-06-29 0 0.240 0.240 0.244 0.230 0.250 413,840 96,641 0.2335 0.281 0.281 0.286 0.270 0.293 353,032 0.2737 -2.04%
2004-06-28 0 0.245 0.232 0.245 0.210 0.245 452,640 105,748 0.2336 0.287 0.272 0.287 0.246 0.287 386,130 0.2739 -1.21%
2004-06-25 0 0.248 0.248 0.255 0.202 0.245 175,600 41,310 0.2353 0.291 0.291 0.299 0.237 0.287 149,798 0.2758 3.33%
2004-06-24 0 0.240 0.200 0.245 - - 0 0 - 0.281 0.234 0.287 - - 0 - 0.00%
2004-06-23 0 0.240 0.200 0.240 - - 0 0 - 0.281 0.234 0.281 - - 0 - 0.00%
2004-06-21 0 0.240 0.202 0.240 - - 496,000 119,040 0.2400 0.281 0.237 0.281 - - 423,119 0.2813 -2.04%
2004-06-18 0 0.245 - 0.245 - - 0 0 - 0.287 - 0.287 - - 0 - 0.00%
2004-06-17 0 0.245 0.210 0.245 - - 0 0 - 0.287 0.246 0.287 - - 0 - 0.00%
2004-06-16 0 0.245 0.210 0.250 - - 0 0 - 0.287 0.246 0.293 - - 0 - 0.00%
2004-06-15 0 0.245 0.244 0.249 - - 0 0 - 0.287 0.286 0.292 - - 0 - 0.00%
2004-06-14 0 0.245 0.243 0.245 0.210 0.245 826,000 185,292 0.2243 0.287 0.285 0.287 0.246 0.287 704,630 0.2630 2.08%
2004-06-11 0 0.240 0.230 0.240 0.230 0.245 24,000 5,610 0.2338 0.281 0.270 0.281 0.270 0.287 20,474 0.2740 1.69%
2004-06-10 0 0.236 0.233 0.239 0.220 0.240 147,120 34,497 0.2345 0.277 0.273 0.280 0.258 0.281 125,503 0.2749 3.06%
2004-06-09 0 0.229 0.229 0.230 0.220 0.220 92,400 20,324 0.2200 0.268 0.268 0.270 0.258 0.258 78,823 0.2578 -0.43%
2004-06-08 0 0.230 0.225 0.230 0.200 0.230 1,077,600 234,874 0.2180 0.270 0.264 0.270 0.234 0.270 919,261 0.2555 9.52%
2004-06-07 0 0.210 0.210 - 0.210 0.210 418,640 87,908 0.2100 0.246 0.246 - 0.246 0.246 357,126 0.2462 0.00%
2004-06-04 0 0.210 0.210 0.220 0.210 0.210 2,000 420 0.2100 0.246 0.246 0.258 0.246 0.246 1,706 0.2462 0.00%
2004-06-03 0 0.210 0.210 0.220 0.207 0.210 204,000 42,828 0.2099 0.246 0.246 0.258 0.243 0.246 174,025 0.2461 -4.55%
2004-06-02 0 0.220 0.210 0.220 0.207 0.220 172,000 36,154 0.2102 0.258 0.246 0.258 0.243 0.258 146,727 0.2464 0.00%
2004-06-01 0 0.220 0.210 0.220 0.210 0.220 120,000 25,400 0.2117 0.258 0.246 0.258 0.246 0.258 102,368 0.2481 2.33%
2004-05-31 0 0.215 0.235 0.240 - - 0 0 - 0.252 0.275 0.281 - - 0 - 2.38%
2004-05-28 0 0.210 0.210 - 0.210 0.210 64,000 13,440 0.2100 0.246 0.246 - 0.246 0.246 54,596 0.2462 0.00%
2004-05-27 0 0.210 0.210 0.220 0.210 0.210 13,200 2,760 0.2091 0.246 0.246 0.258 0.246 0.246 11,260 0.2451 -4.55%
2004-05-25 0 0.220 0.216 0.220 0.200 0.220 434,000 90,836 0.2093 0.258 0.253 0.258 0.234 0.258 370,229 0.2454 4.76%
2004-05-24 0 0.210 0.205 0.217 0.210 0.210 100,000 21,000 0.2100 0.246 0.240 0.254 0.246 0.246 85,306 0.2462 0.00%
2004-05-21 0 0.210 0.171 0.210 - - 2,000 418 0.2090 0.246 0.200 0.246 - - 1,706 0.2450 0.00%
2004-05-20 0 0.210 0.171 0.210 0.210 0.210 50,000 10,500 0.2100 0.246 0.200 0.246 0.246 0.246 42,653 0.2462 0.00%
2004-05-19 0 0.210 0.190 0.210 - - 0 0 - 0.246 0.223 0.246 - - 0 - 0.00%
2004-05-18 0 0.210 0.130 0.210 0.190 0.220 562,000 114,700 0.2041 0.246 0.152 0.246 0.223 0.258 479,421 0.2392 0.00%
2004-05-17 0 0.210 - 0.210 0.210 0.210 30,000 6,300 0.2100 0.246 - 0.246 0.246 0.246 25,592 0.2462 0.00%
2004-05-14 0 0.210 0.216 0.218 0.210 0.220 429,840 97,570 0.2270 0.246 0.253 0.256 0.246 0.258 366,681 0.2661 -6.67%
2004-05-13 0 0.225 0.225 0.230 0.210 0.210 30,400 6,420 0.2112 0.264 0.264 0.270 0.246 0.246 25,933 0.2476 -3.85%
2004-05-12 0 0.234 - 0.234 0.235 0.235 100,000 23,500 0.2350 0.274 - 0.274 0.275 0.275 85,306 0.2755 -0.43%
2004-05-11 0 0.235 - 0.235 - - 822,000 189,882 0.2310 0.275 - 0.275 - - 701,218 0.2708 0.00%
2004-05-10 0 0.235 - 0.240 0.235 0.235 100,000 23,500 0.2350 0.275 - 0.281 0.275 0.275 85,306 0.2755 2.17%
2004-05-07 0 0.230 0.225 0.230 - - 2,000 460 0.2300 0.270 0.264 0.270 - - 1,706 0.2696 0.00%
2004-05-06 0 0.230 0.225 0.230 0.225 0.235 300,000 69,900 0.2330 0.270 0.264 0.270 0.264 0.275 255,919 0.2731 -0.86%
2004-05-05 0 0.232 0.225 0.240 - - 0 0 - 0.272 0.264 0.281 - - 0 - 0.00%
2004-05-04 0 0.232 0.225 0.235 0.231 0.232 116,000 26,902 0.2319 0.272 0.264 0.275 0.271 0.272 98,955 0.2719 0.87%
2004-05-03 0 0.230 0.230 - 0.222 0.222 50,000 11,100 0.2220 0.270 0.270 - 0.260 0.260 42,653 0.2602 0.00%
2004-04-30 0 0.230 - 0.230 0.230 0.238 208,000 49,280 0.2369 0.270 - 0.270 0.270 0.279 177,437 0.2777 0.00%
2004-04-29 0 0.230 0.220 0.230 0.220 0.230 82,000 18,060 0.2202 0.270 0.258 0.270 0.258 0.270 69,951 0.2582 -4.17%
2004-04-28 0 0.240 0.230 0.248 0.248 0.248 6,000 1,488 0.2480 0.281 0.270 0.291 0.291 0.291 5,118 0.2907 0.00%
2004-04-27 0 0.240 0.240 0.245 0.230 0.230 20,000 4,600 0.2300 0.281 0.281 0.287 0.270 0.270 17,061 0.2696 0.00%
2004-04-26 0 0.240 0.230 0.240 - - 0 0 - 0.281 0.270 0.281 - - 0 - 0.00%
2004-04-23 0 0.240 0.240 0.250 - - 374,000 92,752 0.2480 0.281 0.281 0.293 - - 319,046 0.2907 1.69%
2004-04-22 0 0.236 0.200 0.238 0.240 0.250 90,000 22,000 0.2444 0.277 0.234 0.279 0.281 0.293 76,776 0.2865 -5.60%
2004-04-21 0 0.250 0.230 0.250 - - 0 0 - 0.293 0.270 0.293 - - 0 - -3.85%
2004-04-20 0 0.260 0.250 0.260 - - 0 0 - 0.305 0.293 0.305 - - 0 - 0.00%
2004-04-19 0 0.260 0.250 0.260 0.260 0.260 2,000 520 0.2600 0.305 0.293 0.305 0.305 0.305 1,706 0.3048 8.33%
2004-04-16 0 0.240 0.160 - 0.240 0.240 198,000 47,520 0.2400 0.281 0.188 - 0.281 0.281 168,906 0.2813 0.00%
2004-04-15 0 0.240 0.181 0.240 0.245 0.245 2,000 490 0.2450 0.281 0.212 0.281 0.287 0.287 1,706 0.2872 -2.04%
2004-04-14 0 0.245 - 0.245 - - 0 0 - 0.287 - 0.287 - - 0 - -5.77%
2004-04-13 0 0.260 0.260 0.265 - - 0 0 - 0.305 0.305 0.311 - - 0 - 5.69%
2004-04-08 0 0.246 0.235 0.246 0.240 0.255 110,000 26,850 0.2441 0.288 0.275 0.288 0.281 0.299 93,837 0.2861 -1.60%
2004-04-07 0 0.250 - 0.260 - - 0 0 - 0.293 - 0.305 - - 0 - 0.00%
2004-04-06 0 0.250 0.230 0.250 0.250 0.250 20,000 5,000 0.2500 0.293 0.270 0.293 0.293 0.293 17,061 0.2931 2.04%
2004-04-02 0 0.245 0.247 0.250 - - 0 0 - 0.287 0.290 0.293 - - 0 - 0.00%
2004-04-01 0 0.245 0.240 - 0.230 0.245 52,000 12,710 0.2444 0.287 0.281 - 0.270 0.287 44,359 0.2865 4.26%
2004-03-31 0 0.235 0.235 - 0.233 0.233 2,640 610 0.2311 0.275 0.275 - 0.273 0.273 2,252 0.2709 0.00%
2004-03-30 0 0.235 0.235 - 0.231 0.240 738,000 173,220 0.2347 0.275 0.275 - 0.271 0.281 629,561 0.2751 -1.26%
2004-03-29 0 0.238 0.238 0.240 0.233 0.233 50,000 11,650 0.2330 0.279 0.279 0.281 0.273 0.273 42,653 0.2731 0.00%
2004-03-26 0 0.238 0.230 0.238 0.231 0.240 214,000 50,436 0.2357 0.279 0.270 0.279 0.271 0.281 182,556 0.2763 0.00%
2004-03-25 0 0.238 0.232 0.240 0.235 0.238 340,000 80,200 0.2359 0.279 0.272 0.281 0.275 0.279 290,041 0.2765 -0.83%
2004-03-24 0 0.240 0.240 - 0.230 0.235 82,000 18,870 0.2301 0.281 0.281 - 0.270 0.275 69,951 0.2698 0.00%
2004-03-23 0 0.240 0.240 0.245 0.230 0.240 733,200 171,864 0.2344 0.281 0.281 0.287 0.270 0.281 625,466 0.2748 0.00%
2004-03-22 0 0.240 0.230 0.240 - - 0 0 - 0.281 0.270 0.281 - - 0 - 0.00%
2004-03-19 0 0.240 - 0.240 0.228 0.240 350,240 82,257 0.2349 0.281 - 0.281 0.267 0.281 298,777 0.2753 -4.00%
2004-03-18 0 0.250 - 0.270 - - 1,540 308 0.2000 0.293 - 0.317 - - 1,314 0.2344 0.00%
2004-03-17 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.293 - 0.293 0.293 0.293 42,653 0.2931 -1.96%
2004-03-16 0 0.255 0.230 0.255 - - 0 0 - 0.299 0.270 0.299 - - 0 - -1.92%
2004-03-15 0 0.260 0.240 0.260 0.238 0.275 932,640 231,298 0.2480 0.305 0.281 0.305 0.279 0.322 795,601 0.2907 10.64%
2004-03-12 0 0.235 0.230 0.235 0.235 0.235 130,000 31,100 0.2392 0.275 0.270 0.275 0.275 0.275 110,898 0.2804 -0.42%
2004-03-11 0 0.236 0.240 0.245 0.236 0.244 1,770,400 422,220 0.2385 0.277 0.281 0.287 0.277 0.286 1,510,263 0.2796 -3.28%
2004-03-10 0 0.244 0.240 0.245 0.235 0.245 983,600 236,022 0.2400 0.286 0.281 0.287 0.275 0.287 839,073 0.2813 -1.61%
2004-03-09 0 0.248 0.249 0.255 0.247 0.250 1,112,200 276,376 0.2485 0.291 0.292 0.299 0.290 0.293 948,777 0.2913 -2.75%
2004-03-08 0 0.255 0.255 0.260 0.250 0.280 2,441,600 642,836 0.2633 0.299 0.299 0.305 0.293 0.328 2,082,839 0.3086 -8.93%
2004-03-05 0 0.280 0.275 0.280 0.270 0.285 2,514,640 700,266 0.2785 0.328 0.322 0.328 0.317 0.334 2,145,147 0.3264 5.66%
2004-03-04 0 0.265 0.260 0.270 0.240 0.275 5,240,000 1,357,790 0.2591 0.311 0.305 0.317 0.281 0.322 4,470,051 0.3038 11.81%
2004-03-03 0 0.237 0.233 0.237 0.224 0.242 2,560,800 603,908 0.2358 0.278 0.273 0.278 0.263 0.284 2,184,524 0.2764 7.73%
2004-03-02 0 0.220 - 0.220 0.220 0.220 64,640 14,214 0.2199 0.258 - 0.258 0.258 0.258 55,142 0.2578 -0.90%
2004-03-01 0 0.222 0.216 0.222 0.222 0.224 392,000 87,688 0.2237 0.260 0.253 0.260 0.260 0.263 334,401 0.2622 0.91%
2004-02-27 0 0.220 0.218 0.220 0.220 0.234 1,090,480 240,937 0.2209 0.258 0.256 0.258 0.258 0.274 930,248 0.2590 -4.35%
2004-02-26 0 0.230 0.211 0.230 0.221 0.230 750,000 167,242 0.2230 0.270 0.247 0.270 0.259 0.270 639,797 0.2614 3.14%
2004-02-25 0 0.223 0.219 0.223 0.219 0.228 290,000 63,980 0.2206 0.261 0.257 0.261 0.257 0.267 247,388 0.2586 -3.88%
2004-02-24 0 0.232 0.229 0.232 0.228 0.239 1,123,200 258,480 0.2301 0.272 0.268 0.272 0.267 0.280 958,160 0.2698 -2.52%
2004-02-23 0 0.238 0.232 0.238 0.215 0.245 4,673,480 1,106,724 0.2368 0.279 0.272 0.279 0.252 0.287 3,986,773 0.2776 10.70%
2004-02-20 0 0.215 0.215 0.219 0.200 0.230 4,682,400 1,035,544 0.2212 0.252 0.252 0.257 0.234 0.270 3,994,383 0.2593 10.26%
2004-02-19 0 0.195 0.190 0.200 0.195 0.216 915,800 184,768 0.2018 0.229 0.223 0.234 0.229 0.253 781,235 0.2365 2.63%
2004-02-18 0 0.190 0.185 0.190 0.180 0.190 508,000 94,520 0.1861 0.223 0.217 0.223 0.211 0.223 433,356 0.2181 2.70%
2004-02-17 0 0.185 0.185 - 0.178 0.185 294,640 53,745 0.1824 0.217 0.217 - 0.209 0.217 251,347 0.2138 2.78%
2004-02-16 0 0.180 0.180 0.190 0.177 0.185 211,520 38,420 0.1816 0.211 0.211 0.223 0.207 0.217 180,440 0.2129 -5.26%
2004-02-13 0 0.190 0.180 0.190 0.180 0.190 50,000 9,240 0.1848 0.223 0.211 0.223 0.211 0.223 42,653 0.2166 6.74%
2004-02-12 0 0.178 0.173 0.182 0.172 0.178 68,000 12,080 0.1776 0.209 0.203 0.213 0.202 0.209 58,008 0.2082 4.09%
2004-02-11 0 0.171 0.171 0.179 0.171 0.177 432,000 74,532 0.1725 0.200 0.200 0.210 0.200 0.207 368,523 0.2022 -10.00%
2004-02-10 0 0.190 0.180 0.190 0.172 0.192 500,000 90,450 0.1809 0.223 0.211 0.223 0.202 0.225 426,532 0.2121 11.76%
2004-02-09 0 0.170 0.170 - - - 0 0 - 0.199 0.199 - - - 0 - 0.00%
2004-02-06 0 0.170 0.169 0.175 0.167 0.180 730,000 125,960 0.1725 0.199 0.198 0.205 0.196 0.211 622,736 0.2023 -5.56%
2004-02-05 0 0.180 0.161 0.180 0.162 0.180 870,946 146,794 0.1685 0.211 0.189 0.211 0.190 0.211 742,972 0.1976 11.11%
2004-02-04 0 0.162 0.162 0.170 - - 0 0 - 0.190 0.190 0.199 - - 0 - 0.00%
2004-02-03 0 0.162 0.162 0.172 0.160 0.162 330,000 53,000 0.1606 0.190 0.190 0.202 0.188 0.190 281,511 0.1883 -1.22%
2004-02-02 0 0.164 0.164 0.170 0.163 0.165 462,000 75,870 0.1642 0.192 0.192 0.199 0.191 0.193 394,115 0.1925 -0.61%
2004-01-30 0 0.165 0.164 0.165 0.165 0.165 200,000 33,000 0.1650 0.193 0.192 0.193 0.193 0.193 170,613 0.1934 0.61%
2004-01-29 0 0.164 0.164 0.168 0.163 0.164 136,000 22,268 0.1637 0.192 0.192 0.197 0.191 0.192 116,017 0.1919 -2.38%
2004-01-28 0 0.168 0.168 0.173 0.165 0.170 915,680 152,992 0.1671 0.197 0.197 0.203 0.193 0.199 781,133 0.1959 -6.67%
2004-01-27 0 0.180 0.172 0.180 0.180 0.186 260,000 46,980 0.1807 0.211 0.202 0.211 0.211 0.218 221,796 0.2118 0.00%
2004-01-26 0 0.180 0.180 0.185 0.180 0.180 118,640 21,349 0.1799 0.211 0.211 0.217 0.211 0.211 101,207 0.2109 0.00%
2004-01-21 0 0.180 - 0.180 0.182 0.182 90,000 16,380 0.1820 0.211 - 0.211 0.213 0.213 76,776 0.2133 0.00%
2004-01-20 0 0.180 0.165 0.180 0.166 0.183 1,130,000 192,060 0.1700 0.211 0.193 0.211 0.195 0.215 963,961 0.1992 9.76%
2004-01-19 0 0.164 0.164 0.169 - - 0 0 - 0.192 0.192 0.198 - - 0 - 0.00%
2004-01-16 0 0.164 0.162 0.169 - - 0 0 - 0.192 0.190 0.198 - - 0 - 0.00%
2004-01-15 0 0.164 0.164 0.169 0.162 0.164 464,000 75,766 0.1633 0.192 0.192 0.198 0.190 0.192 395,821 0.1914 0.61%
2004-01-14 0 0.163 0.163 0.169 0.161 0.161 118,200 19,330 0.1635 0.191 0.191 0.198 0.189 0.189 100,832 0.1917 -2.98%
2004-01-13 0 0.168 0.168 0.169 0.165 0.165 1,039,600 171,523 0.1650 0.197 0.197 0.198 0.193 0.193 886,844 0.1934 -0.59%
2004-01-12 0 0.169 - 0.169 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2004-01-09 0 0.169 0.161 - - - 0 0 - 0.198 0.189 - - - 0 - 0.00%
2004-01-08 0 0.169 0.164 0.169 - - 0 0 - 0.198 0.192 0.198 - - 0 - 0.00%
2004-01-07 0 0.169 0.169 - 0.169 0.170 660,000 112,040 0.1698 0.198 0.198 - 0.198 0.199 563,022 0.1990 -1.17%
2004-01-06 0 0.171 0.171 0.174 0.170 0.170 351,520 59,728 0.1699 0.200 0.200 0.204 0.199 0.199 299,869 0.1992 -1.72%
2004-01-05 0 0.174 0.172 0.174 0.174 0.174 501,880 87,301 0.1739 0.204 0.202 0.204 0.204 0.204 428,135 0.2039 0.00%
2004-01-02 0 0.174 0.170 0.173 0.165 0.174 2,652,800 445,904 0.1681 0.204 0.199 0.203 0.193 0.204 2,263,006 0.1970 3.57%
2003-12-31 0 0.168 0.166 0.170 - - 0 0 - 0.197 0.195 0.199 - - 0 - 0.00%
2003-12-30 0 0.168 0.165 0.170 - - 0 0 - 0.197 0.193 0.199 - - 0 - 0.00%
2003-12-29 0 0.168 0.166 0.170 - - 0 0 - 0.197 0.195 0.199 - - 0 - 0.00%
2003-12-24 0 0.168 0.167 - - - 0 0 - 0.197 0.196 - - - 0 - 0.00%
2003-12-23 0 0.168 0.168 0.170 0.168 0.168 682,946 114,727 0.1680 0.197 0.197 0.199 0.197 0.197 582,596 0.1969 -1.18%
2003-12-22 0 0.170 0.166 0.170 0.170 0.170 50,000 8,500 0.1700 0.199 0.195 0.199 0.199 0.199 42,653 0.1993 2.41%
2003-12-19 0 0.166 0.166 0.170 0.166 0.166 300,000 49,800 0.1660 0.195 0.195 0.199 0.195 0.195 255,919 0.1946 -2.35%
2003-12-18 0 0.170 0.170 0.171 0.168 0.170 42,240 7,129 0.1688 0.199 0.199 0.200 0.197 0.199 36,033 0.1978 0.59%
2003-12-17 0 0.169 0.169 0.175 0.165 0.165 438,000 72,270 0.1650 0.198 0.198 0.205 0.193 0.193 373,642 0.1934 0.60%
2003-12-16 0 0.168 0.168 0.172 0.166 0.166 40,000 6,640 0.1660 0.197 0.197 0.202 0.195 0.195 34,123 0.1946 1.20%
2003-12-15 0 0.166 0.166 0.173 0.165 0.166 2,351,120 388,267 0.1651 0.195 0.195 0.203 0.193 0.195 2,005,654 0.1936 -1.19%
2003-12-12 0 0.168 0.168 0.172 0.165 0.165 2,000 330 0.1650 0.197 0.197 0.202 0.193 0.193 1,706 0.1934 -2.33%
2003-12-11 0 0.172 0.168 0.175 - - 0 0 - 0.202 0.197 0.205 - - 0 - 0.00%
2003-12-10 0 0.172 0.167 0.178 0.171 0.172 600,000 102,800 0.1713 0.202 0.196 0.209 0.200 0.202 511,838 0.2008 4.24%
2003-12-09 0 0.165 0.157 0.173 0.163 0.165 1,002,000 163,330 0.1630 0.193 0.184 0.203 0.191 0.193 854,769 0.1911 0.00%
2003-12-08 0 0.165 0.159 0.165 - - 0 0 - 0.193 0.186 0.193 - - 0 - 0.00%
2003-12-05 0 0.165 0.165 0.170 0.165 0.165 200,000 33,000 0.1650 0.193 0.193 0.199 0.193 0.193 170,613 0.1934 -2.94%
2003-12-04 0 0.170 0.166 0.174 - - 0 0 - 0.199 0.195 0.204 - - 0 - 0.00%
2003-12-03 0 0.170 0.170 0.174 0.164 0.165 1,421,200 234,402 0.1649 0.199 0.199 0.204 0.192 0.193 1,212,373 0.1933 2.41%
2003-12-02 0 0.166 0.166 0.173 - - 0 0 - 0.195 0.195 0.203 - - 0 - 0.61%
2003-12-01 0 0.165 0.165 0.175 0.165 0.174 1,160,000 193,260 0.1666 0.193 0.193 0.205 0.193 0.204 989,553 0.1953 -2.94%
2003-11-28 0 0.170 0.165 0.170 - - 0 0 - 0.199 0.193 0.199 - - 0 - -0.58%
2003-11-27 0 0.171 - 0.175 - - 0 0 - 0.200 - 0.205 - - 0 - 0.00%
2003-11-26 0 0.171 0.161 0.171 0.171 0.171 50,000 8,550 0.1710 0.200 0.189 0.200 0.200 0.200 42,653 0.2005 2.40%
2003-11-25 0 0.167 0.161 0.175 - - 0 0 - 0.196 0.189 0.205 - - 0 - 0.00%
2003-11-24 0 0.167 0.161 0.175 - - 0 0 - 0.196 0.189 0.205 - - 0 - 0.00%
2003-11-21 0 0.167 0.167 0.168 0.160 0.164 500,000 80,800 0.1616 0.196 0.196 0.197 0.188 0.192 426,532 0.1894 -0.60%
2003-11-20 0 0.168 0.168 0.178 0.168 0.169 338,000 56,834 0.1681 0.197 0.197 0.209 0.197 0.198 288,335 0.1971 -1.18%
2003-11-19 0 0.170 0.170 0.180 0.160 0.185 622,000 106,970 0.1720 0.199 0.199 0.211 0.188 0.217 530,605 0.2016 4.29%
2003-11-18 0 0.163 0.161 0.168 - - 0 0 - 0.191 0.189 0.197 - - 0 - 0.00%
2003-11-17 0 0.163 0.163 0.165 - - 0 0 - 0.191 0.191 0.193 - - 0 - 0.00%
2003-11-14 0 0.163 0.163 0.165 0.160 0.163 512,000 82,626 0.1614 0.191 0.191 0.193 0.188 0.191 436,768 0.1892 3.82%
2003-11-13 0 0.157 0.149 0.160 - - 0 0 - 0.184 0.175 0.188 - - 0 - 0.00%
2003-11-12 0 0.157 0.149 - - - 0 0 - 0.184 0.175 - - - 0 - 0.00%
2003-11-11 0 0.157 0.150 0.163 - - 0 0 - 0.184 0.176 0.191 - - 0 - 0.00%
2003-11-10 0 0.157 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2003-11-07 0 0.157 0.156 - - - 0 0 - 0.184 0.183 - - - 0 - 0.00%
2003-11-06 0 0.157 0.157 0.165 0.155 0.158 232,120 36,610 0.1577 0.184 0.184 0.193 0.182 0.185 198,013 0.1849 -1.87%
2003-11-05 0 0.160 0.160 0.170 0.160 0.162 584,000 94,100 0.1611 0.188 0.188 0.199 0.188 0.190 498,189 0.1889 -1.84%
2003-11-04 0 0.163 0.163 - 0.162 0.162 2,679 429 0.1601 0.191 0.191 - 0.190 0.190 2,285 0.1877 -4.12%
2003-11-03 0 0.170 0.155 0.170 0.163 0.170 270,000 44,252 0.1639 0.199 0.182 0.199 0.191 0.199 230,327 0.1921 0.00%
2003-10-31 0 0.170 0.165 0.171 0.170 0.170 200,000 34,000 0.1700 0.199 0.193 0.200 0.199 0.199 170,613 0.1993 0.00%
2003-10-30 0 0.170 0.161 0.170 0.170 0.170 150,000 25,500 0.1700 0.199 0.189 0.199 0.199 0.199 127,959 0.1993 0.00%
2003-10-29 0 0.170 0.160 0.170 0.170 0.170 50,000 8,500 0.1700 0.199 0.188 0.199 0.199 0.199 42,653 0.1993 0.00%
2003-10-28 0 0.170 0.164 0.178 0.167 0.170 666,000 112,680 0.1692 0.199 0.192 0.209 0.196 0.199 568,140 0.1983 -3.95%
2003-10-27 0 0.177 0.177 0.178 - - 0 0 - 0.207 0.207 0.209 - - 0 - 4.12%
2003-10-24 0 0.170 0.165 0.170 0.170 0.170 80,000 13,600 0.1700 0.199 0.193 0.199 0.199 0.199 68,245 0.1993 -2.86%
2003-10-23 0 0.175 0.170 0.175 0.175 0.185 920,320 168,556 0.1831 0.205 0.199 0.205 0.205 0.217 785,091 0.2147 -3.31%
2003-10-22 0 0.181 0.180 0.181 0.169 0.181 924,400 164,790 0.1783 0.212 0.211 0.212 0.198 0.212 788,572 0.2090 3.43%
2003-10-21 0 0.175 0.168 0.175 0.162 0.175 592,000 99,274 0.1677 0.205 0.197 0.205 0.190 0.205 505,013 0.1966 8.02%
2003-10-20 0 0.162 0.159 0.165 0.162 0.162 431,660 69,909 0.1620 0.190 0.186 0.193 0.190 0.190 368,233 0.1898 0.00%
2003-10-17 0 0.162 0.162 0.165 0.162 0.165 679,000 111,191 0.1638 0.190 0.190 0.193 0.190 0.193 579,230 0.1920 -1.82%
2003-10-16 0 0.165 0.165 0.170 0.161 0.161 102,640 16,469 0.1605 0.193 0.193 0.199 0.189 0.189 87,558 0.1881 -1.79%
2003-10-15 0 0.168 0.159 0.169 0.150 0.169 1,054,400 164,768 0.1563 0.197 0.186 0.198 0.176 0.198 899,470 0.1832 4.35%
2003-10-14 0 0.161 0.160 0.161 0.159 0.161 1,105,280 175,575 0.1589 0.189 0.188 0.189 0.186 0.189 942,874 0.1862 7.33%
2003-10-13 0 0.150 0.150 0.159 0.150 0.151 170,000 25,570 0.1504 0.176 0.176 0.186 0.176 0.177 145,021 0.1763 -1.96%
2003-10-10 0 0.153 0.152 0.159 0.148 0.153 594,000 89,588 0.1508 0.179 0.178 0.186 0.173 0.179 506,719 0.1768 4.79%
2003-10-09 0 0.146 0.146 0.153 0.146 0.148 1,121,200 165,708 0.1478 0.171 0.171 0.179 0.171 0.173 956,454 0.1733 -1.35%
2003-10-08 0 0.148 0.148 0.153 0.146 0.153 841,496 125,085 0.1486 0.173 0.173 0.179 0.171 0.179 717,849 0.1742 -1.33%
2003-10-07 0 0.150 0.145 0.152 0.145 0.153 470,000 70,850 0.1507 0.176 0.170 0.178 0.170 0.179 400,940 0.1767 -0.66%
2003-10-06 0 0.151 0.145 0.151 0.142 0.151 5,346,080 783,704 0.1466 0.177 0.170 0.177 0.166 0.177 4,560,544 0.1718 0.67%
2003-10-03 0 0.150 0.143 0.154 - - 0 0 - 0.176 0.168 0.181 - - 0 - 0.00%
2003-10-02 0 0.150 0.148 0.152 0.140 0.150 830,000 123,216 0.1485 0.176 0.173 0.178 0.164 0.176 708,042 0.1740 7.14%
2003-09-30 0 0.140 0.140 0.158 0.137 0.158 2,194,000 303,930 0.1385 0.164 0.164 0.185 0.161 0.185 1,871,620 0.1624 -7.89%
2003-09-29 0 0.152 0.152 0.155 0.144 0.147 1,500,000 219,400 0.1463 0.178 0.178 0.182 0.169 0.172 1,279,595 0.1715 0.66%
2003-09-26 0 0.151 0.145 0.155 0.151 0.155 546,000 83,246 0.1525 0.177 0.170 0.182 0.177 0.182 465,772 0.1787 -5.03%
2003-09-25 0 0.159 0.159 0.160 0.151 0.155 300,640 45,398 0.1510 0.186 0.186 0.188 0.177 0.182 256,465 0.1770 -1.85%
2003-09-24 0 0.162 0.156 0.165 - - 0 0 - 0.190 0.183 0.193 - - 0 - 0.00%
2003-09-23 0 0.162 0.155 0.163 - - 0 0 - 0.190 0.182 0.191 - - 0 - 0.00%
2003-09-22 0 0.162 0.155 0.175 - - 0 0 - 0.190 0.182 0.205 - - 0 - 0.00%
2003-09-19 0 0.162 0.160 0.175 0.162 0.162 100,000 16,200 0.1620 0.190 0.188 0.205 0.190 0.190 85,306 0.1899 -4.71%
2003-09-18 0 0.170 0.165 0.179 0.158 0.170 476,000 77,928 0.1637 0.199 0.193 0.210 0.185 0.199 406,058 0.1919 -10.05%
2003-09-17 0 0.189 0.160 0.197 - - 0 0 - 0.222 0.188 0.231 - - 0 - 0.00%
2003-09-16 0 0.189 0.156 0.192 - - 0 0 - 0.222 0.183 0.225 - - 0 - 0.00%
2003-09-15 0 0.189 0.150 0.194 - - 0 0 - 0.222 0.176 0.227 - - 0 - 0.00%
2003-09-11 0 0.189 0.145 0.190 - - 0 0 - 0.222 0.170 0.223 - - 0 - 0.00%
2003-09-10 0 0.189 0.155 0.189 - - 0 0 - 0.222 0.182 0.222 - - 0 - -1.05%
2003-09-09 0 0.191 - 0.198 - - 0 0 - 0.224 - 0.232 - - 0 - 0.00%
2003-09-08 0 0.191 0.182 0.195 0.191 0.191 80,000 15,280 0.1910 0.224 0.213 0.229 0.224 0.224 68,245 0.2239 0.53%
2003-09-05 0 0.190 0.186 0.190 0.183 0.191 472,400 89,106 0.1886 0.223 0.218 0.223 0.215 0.224 402,987 0.2211 3.83%
2003-09-04 0 0.183 0.183 0.190 0.182 0.218 1,420,800 274,372 0.1931 0.215 0.215 0.223 0.213 0.256 1,212,032 0.2264 -16.06%
2003-09-03 0 0.218 0.203 0.218 0.183 0.220 4,913,600 1,035,938 0.2108 0.256 0.238 0.256 0.215 0.258 4,191,611 0.2471 21.11%
2003-09-02 0 0.180 0.180 0.185 0.145 0.195 2,828,000 491,686 0.1739 0.211 0.211 0.217 0.170 0.229 2,412,462 0.2038 23.29%
2003-09-01 0 0.146 0.139 0.148 - - 0 0 - 0.171 0.163 0.173 - - 0 - 0.00%
2003-08-29 0 0.146 0.137 0.148 0.129 0.146 420,947 56,442 0.1341 0.171 0.161 0.173 0.151 0.171 359,094 0.1572 0.00%
2003-08-28 0 0.146 0.146 - 0.139 0.139 24,000 3,336 0.1390 0.171 0.171 - 0.163 0.163 20,474 0.1629 8.15%
2003-08-27 0 0.135 0.135 0.146 0.130 0.130 24,000 3,120 0.1300 0.158 0.158 0.171 0.152 0.152 20,474 0.1524 -8.16%
2003-08-26 0 0.147 0.132 0.152 - - 0 0 - 0.172 0.155 0.178 - - 0 - 0.00%
2003-08-25 0 0.147 0.132 0.147 0.145 0.150 42,000 6,100 0.1452 0.172 0.155 0.172 0.170 0.176 35,829 0.1703 4.26%
2003-08-22 0 0.141 0.130 0.148 - - 0 0 - 0.165 0.152 0.173 - - 0 - 0.00%
2003-08-21 0 0.141 0.141 0.146 0.125 0.141 730,800 99,566 0.1362 0.165 0.165 0.171 0.147 0.165 623,419 0.1597 10.16%
2003-08-20 0 0.128 0.128 0.132 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2003-08-19 0 0.128 0.128 - 0.128 0.128 41,600 5,312 0.1277 0.150 0.150 - 0.150 0.150 35,487 0.1497 -1.54%
2003-08-18 0 0.130 0.129 0.130 0.133 0.133 300,000 39,900 0.1330 0.152 0.151 0.152 0.156 0.156 255,919 0.1559 -2.26%
2003-08-15 0 0.133 0.133 0.139 0.125 0.138 558,280 72,782 0.1304 0.156 0.156 0.163 0.147 0.162 476,248 0.1528 -5.00%
2003-08-14 0 0.140 0.135 0.140 0.135 0.140 391,200 53,386 0.1365 0.164 0.158 0.164 0.158 0.164 333,718 0.1600 -4.11%
2003-08-13 0 0.146 0.141 0.150 0.145 0.153 1,002,000 149,766 0.1495 0.171 0.165 0.176 0.170 0.179 854,769 0.1752 3.55%
2003-08-12 0 0.141 0.141 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2003-08-11 0 0.141 0.135 0.145 - - 0 0 - 0.165 0.158 0.170 - - 0 - 0.00%
2003-08-08 0 0.141 - 0.141 - - 0 0 - 0.165 - 0.165 - - 0 - -6.00%
2003-08-07 0 0.150 0.140 0.150 0.150 0.150 200,000 30,000 0.1500 0.176 0.164 0.176 0.176 0.176 170,613 0.1758 0.00%
2003-08-06 0 0.150 - 0.150 0.150 0.150 170,000 25,500 0.1500 0.176 - 0.176 0.176 0.176 145,021 0.1758 -4.46%
2003-08-05 0 0.157 0.157 0.159 - - 0 0 - 0.184 0.184 0.186 - - 0 - 1.29%
2003-08-04 0 0.155 0.147 0.155 0.153 0.155 160,000 24,600 0.1538 0.182 0.172 0.182 0.179 0.182 136,490 0.1802 3.33%
2003-08-01 0 0.150 0.146 0.151 0.146 0.150 400,000 59,100 0.1478 0.176 0.171 0.177 0.171 0.176 341,225 0.1732 7.14%
2003-07-31 0 0.140 0.135 0.148 0.139 0.140 260,000 36,240 0.1394 0.164 0.158 0.173 0.163 0.164 221,796 0.1634 4.48%
2003-07-30 0 0.134 0.132 0.134 0.130 0.135 360,000 48,000 0.1333 0.157 0.155 0.157 0.152 0.158 307,103 0.1563 -1.47%
2003-07-29 0 0.136 0.130 0.139 - - 0 0 - 0.159 0.152 0.163 - - 0 - -0.27%
2003-07-28 0 0.150 0.150 0.155 0.150 0.155 732,000 112,280 0.1534 0.160 0.160 0.165 0.160 0.165 686,886 0.1635 -3.23%
2003-07-25 0 0.155 0.152 0.155 0.155 0.158 62,000 9,736 0.1570 0.165 0.162 0.165 0.165 0.168 58,179 0.1673 3.33%
2003-07-24 0 0.150 0.150 0.152 0.150 0.155 696,000 105,566 0.1517 0.160 0.160 0.162 0.160 0.165 653,105 0.1616 0.00%
2003-07-23 0 0.150 0.150 0.157 0.150 0.157 460,000 70,594 0.1535 0.160 0.160 0.167 0.160 0.167 431,650 0.1635 -1.96%
2003-07-22 0 0.153 0.153 0.155 0.150 0.155 72,000 10,960 0.1522 0.163 0.163 0.165 0.160 0.165 67,563 0.1622 -4.37%
2003-07-21 0 0.160 0.160 0.162 0.150 0.160 900,000 140,204 0.1558 0.171 0.171 0.173 0.160 0.171 844,532 0.1660 0.00%
2003-07-18 0 0.160 0.135 0.160 0.158 0.160 64,000 10,160 0.1588 0.171 0.144 0.171 0.168 0.171 60,056 0.1692 3.23%
2003-07-17 0 0.155 0.135 0.155 0.155 0.155 40,000 6,200 0.1550 0.165 0.144 0.165 0.165 0.165 37,535 0.1652 1.97%
2003-07-16 0 0.152 0.142 0.152 0.147 0.152 230,000 33,960 0.1477 0.162 0.151 0.162 0.157 0.162 215,825 0.1573 4.83%
2003-07-15 0 0.145 0.145 - - - 0 0 - 0.155 0.155 - - - 0 - 2.11%
2003-07-14 0 0.142 0.150 - - - 0 0 - 0.151 0.160 - - - 0 - 4.41%
2003-07-11 0 0.136 0.136 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2003-07-10 0 0.136 0.135 0.136 - - 0 0 - 0.145 0.144 0.145 - - 0 - -6.21%
2003-07-09 0 0.145 0.145 0.151 0.142 0.142 2,400 338 0.1408 0.155 0.155 0.161 0.151 0.151 2,252 0.1501 -3.33%
2003-07-08 0 0.150 0.150 0.152 0.150 0.152 894,000 134,750 0.1507 0.160 0.160 0.162 0.160 0.162 838,902 0.1606 0.67%
2003-07-07 0 0.149 0.140 0.149 - - 100,000 14,900 0.1490 0.159 0.149 0.159 - - 93,837 0.1588 0.00%
2003-07-04 0 0.149 0.147 0.151 0.140 0.161 4,656,000 686,542 0.1475 0.159 0.157 0.161 0.149 0.172 4,369,048 0.1571 4.93%
2003-07-03 0 0.142 0.135 0.143 0.142 0.149 422,000 60,458 0.1433 0.151 0.144 0.152 0.151 0.159 395,992 0.1527 3.65%
2003-07-02 0 0.137 0.137 0.142 0.137 0.142 314,000 44,014 0.1402 0.146 0.146 0.151 0.146 0.151 294,648 0.1494 -4.20%
2003-06-30 0 0.143 0.143 0.150 0.136 0.143 260,000 36,060 0.1387 0.152 0.152 0.160 0.145 0.152 243,976 0.1478 5.15%
2003-06-27 0 0.136 0.136 0.140 - - 0 0 - 0.145 0.145 0.149 - - 0 - 2.26%
2003-06-26 0 0.133 - 0.137 - - 0 0 - 0.142 - 0.146 - - 0 - 0.00%
2003-06-25 0 0.133 0.131 0.137 0.133 0.133 500,000 66,500 0.1330 0.142 0.140 0.146 0.142 0.142 469,185 0.1417 -1.48%
2003-06-24 0 0.135 0.130 0.140 - - 0 0 - 0.144 0.139 0.149 - - 0 - 0.00%
2003-06-23 0 0.135 0.120 0.140 - - 0 0 - 0.144 0.128 0.149 - - 0 - 0.00%
2003-06-20 0 0.135 0.135 0.140 0.130 0.135 584,000 77,350 0.1324 0.144 0.144 0.149 0.139 0.144 548,008 0.1411 -3.57%
2003-06-19 0 0.140 0.130 0.142 - - 0 0 - 0.149 0.139 0.151 - - 0 - 0.00%
2003-06-18 0 0.140 - 0.145 0.140 0.140 10,000 1,400 0.1400 0.149 - 0.155 0.149 0.149 9,384 0.1492 0.72%
2003-06-17 0 0.139 0.135 0.148 0.139 0.139 200,000 27,800 0.1390 0.148 0.144 0.158 0.148 0.148 187,674 0.1481 6.11%
2003-06-16 0 0.131 0.131 0.148 0.131 0.131 2,000 262 0.1310 0.140 0.140 0.158 0.140 0.140 1,877 0.1396 -2.96%
2003-06-13 0 0.135 0.135 0.145 0.130 0.135 445,200 58,374 0.1311 0.144 0.144 0.155 0.139 0.144 417,762 0.1397 3.85%
2003-06-12 0 0.130 0.130 0.145 - - 0 0 - 0.139 0.139 0.155 - - 0 - 0.78%
2003-06-11 0 0.129 0.129 0.137 0.126 0.130 200,000 25,600 0.1280 0.137 0.137 0.146 0.134 0.139 187,674 0.1364 -3.01%
2003-06-10 0 0.133 0.130 0.140 - - 0 0 - 0.142 0.139 0.149 - - 0 - 0.00%
2003-06-09 0 0.133 0.126 0.133 0.126 0.133 468,400 60,790 0.1298 0.142 0.134 0.142 0.134 0.142 439,532 0.1383 1.53%
2003-06-06 0 0.131 0.131 - 0.125 0.125 2,679 331 0.1236 0.140 0.140 - 0.133 0.133 2,514 0.1317 -1.50%
2003-06-05 0 0.133 0.133 0.137 0.125 0.129 64,800 8,208 0.1267 0.142 0.142 0.146 0.133 0.137 60,806 0.1350 4.72%
2003-06-03 0 0.127 0.127 0.130 - - 0 0 - 0.135 0.135 0.139 - - 0 - 0.00%
2003-06-02 0 0.127 0.125 0.130 0.127 0.127 100,000 12,700 0.1270 0.135 0.133 0.139 0.135 0.135 93,837 0.1353 0.00%
2003-05-30 0 0.127 0.124 0.130 - - 0 0 - 0.135 0.132 0.139 - - 0 - 0.00%
2003-05-29 0 0.127 0.127 0.130 0.115 0.127 60,000 7,476 0.1246 0.135 0.135 0.139 0.123 0.135 56,302 0.1328 -2.31%
2003-05-28 0 0.130 0.121 0.130 - - 0 0 - 0.139 0.129 0.139 - - 0 - 0.00%
2003-05-27 0 0.130 0.121 0.130 0.129 0.130 400,000 51,900 0.1298 0.139 0.129 0.139 0.137 0.139 375,348 0.1383 0.00%
2003-05-26 0 0.130 0.120 - - - 0 0 - 0.139 0.128 - - - 0 - 0.00%
2003-05-23 0 0.130 - 0.130 0.130 0.130 88,000 11,440 0.1300 0.139 - 0.139 0.139 0.139 82,577 0.1385 3.17%
2003-05-22 0 0.126 0.113 - - - 0 0 - 0.134 0.120 - - - 0 - 0.00%
2003-05-21 0 0.126 0.126 0.130 0.126 0.126 120,000 15,120 0.1260 0.134 0.134 0.139 0.134 0.134 112,604 0.1343 0.80%
2003-05-20 0 0.125 0.110 - - - 0 0 - 0.133 0.117 - - - 0 - 0.00%
2003-05-19 0 0.125 0.111 0.131 - - 0 0 - 0.133 0.118 0.140 - - 0 - 0.00%
2003-05-16 0 0.125 0.110 0.125 0.125 0.125 240,000 30,000 0.1250 0.133 0.117 0.133 0.133 0.133 225,209 0.1332 -3.10%
2003-05-15 0 0.129 0.129 0.130 0.120 0.129 378,000 46,896 0.1241 0.137 0.137 0.139 0.128 0.137 354,704 0.1322 0.00%
2003-05-14 0 0.129 0.129 0.140 0.120 0.129 462,000 55,800 0.1208 0.137 0.137 0.149 0.128 0.137 433,527 0.1287 7.50%
2003-05-13 0 0.120 0.120 0.132 0.120 0.121 46,679 5,597 0.1199 0.128 0.128 0.141 0.128 0.129 43,802 0.1278 6.19%
2003-05-12 0 0.113 0.113 0.140 - - 0 0 - 0.120 0.120 0.149 - - 0 - 1.80%
2003-05-09 0 0.111 0.111 0.124 0.110 0.110 79,200 8,700 0.1098 0.118 0.118 0.132 0.117 0.117 74,319 0.1171 -14.62%
2003-05-07 0 0.130 - 0.130 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2003-05-06 0 0.130 0.130 - 0.120 0.134 870,000 109,860 0.1263 0.139 0.139 - 0.128 0.143 816,381 0.1346 16.07%
2003-05-05 0 0.112 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2003-05-02 0 0.112 0.116 - - - 0 0 - 0.119 0.124 - - - 0 - 0.00%
2003-04-30 0 0.112 0.110 - - - 0 0 - 0.119 0.117 - - - 0 - 0.00%
2003-04-29 0 0.112 0.112 - - - 0 0 - 0.119 0.119 - - - 0 - 3.70%
2003-04-28 0 0.108 0.100 - - - 0 0 - 0.115 0.107 - - - 0 - 0.00%
2003-04-25 0 0.108 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-04-24 0 0.108 0.100 - - - 0 0 - 0.115 0.107 - - - 0 - 0.00%
2003-04-23 0 0.108 0.108 - - - 0 0 - 0.115 0.115 - - - 0 - 0.00%
2003-04-22 0 0.108 0.108 - 0.108 0.108 8,000 864 0.1080 0.115 0.115 - 0.115 0.115 7,507 0.1151 -1.82%
2003-04-17 0 0.110 0.110 - - - 0 0 - 0.117 0.117 - - - 0 - 5.77%
2003-04-16 0 0.104 0.104 - - - 0 0 - 0.111 0.111 - - - 0 - 2.97%
2003-04-15 0 0.101 0.100 0.101 - - 0 0 - 0.108 0.107 0.108 - - 0 - -22.31%
2003-04-14 0 0.130 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2003-04-11 0 0.130 0.130 - - - 0 0 - 0.139 0.139 - - - 0 - 17.12%
2003-04-10 0 0.111 0.110 0.111 - - 0 0 - 0.118 0.117 0.118 - - 0 - -20.71%
2003-04-09 0 0.140 - 0.140 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2003-04-08 0 0.140 0.121 0.140 - - 0 0 - 0.149 0.129 0.149 - - 0 - 0.00%
2003-04-07 0 0.140 - 0.140 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2003-04-04 0 0.140 0.140 - - - 0 0 - 0.149 0.149 - - - 0 - 4.48%
2003-04-03 0 0.134 0.120 - - - 0 0 - 0.143 0.128 - - - 0 - 0.00%
2003-04-02 0 0.134 - 0.140 - - 0 0 - 0.143 - 0.149 - - 0 - 0.00%
2003-04-01 0 0.134 0.130 - - - 0 0 - 0.143 0.139 - - - 0 - 0.00%
2003-03-31 0 0.134 0.134 - 0.134 0.136 800,000 108,000 0.1350 0.143 0.143 - 0.143 0.145 750,696 0.1439 -5.63%
2003-03-28 0 0.142 0.142 0.148 0.142 0.148 304,000 44,016 0.1448 0.151 0.151 0.158 0.151 0.158 285,264 0.1543 -4.05%
2003-03-27 0 0.148 0.148 - - - 0 0 - 0.158 0.158 - - - 0 - 5.71%
2003-03-26 0 0.140 0.131 - - - 0 0 - 0.149 0.140 - - - 0 - 0.00%
2003-03-25 0 0.140 0.131 - - - 0 0 - 0.149 0.140 - - - 0 - 0.00%
2003-03-24 0 0.140 0.140 - - - 0 0 - 0.149 0.149 - - - 0 - 6.06%
2003-03-21 0 0.132 0.125 - - - 0 0 - 0.141 0.133 - - - 0 - 0.00%
2003-03-20 0 0.132 0.132 - 0.131 0.131 120,000 15,720 0.1310 0.141 0.141 - 0.140 0.140 112,604 0.1396 -5.71%
2003-03-19 0 0.140 0.140 0.167 0.140 0.140 100,000 14,000 0.1400 0.149 0.149 0.178 0.149 0.149 93,837 0.1492 1.45%
2003-03-18 0 0.138 0.138 0.150 - - 0 0 - 0.147 0.147 0.160 - - 0 - 5.34%
2003-03-17 0 0.131 0.126 0.139 0.131 0.131 100,000 13,100 0.1310 0.140 0.134 0.148 0.140 0.140 93,837 0.1396 0.00%
2003-03-14 0 0.131 0.131 - - - 0 0 - 0.140 0.140 - - - 0 - 1.55%
2003-03-13 0 0.129 0.126 - - - 0 0 - 0.137 0.134 - - - 0 - 0.00%
2003-03-12 0 0.129 0.129 - - - 0 0 - 0.137 0.137 - - - 0 - 0.78%
2003-03-11 0 0.128 0.128 - - - 0 0 - 0.136 0.136 - - - 0 - 3.23%
2003-03-10 0 0.124 0.124 - - - 0 0 - 0.132 0.132 - - - 0 - 3.33%
2003-03-07 0 0.120 - 0.120 - - 0 0 - 0.128 - 0.128 - - 0 - -13.67%
2003-03-06 0 0.139 0.139 - 0.139 0.139 216,233 30,054 0.1390 0.148 0.148 - 0.148 0.148 202,906 0.1481 0.00%
2003-03-05 0 0.139 0.139 - 0.139 0.139 60,000 8,340 0.1390 0.148 0.148 - 0.148 0.148 56,302 0.1481 -1.42%
2003-03-04 0 0.141 0.141 - - - 0 0 - 0.150 0.150 - - - 0 - 0.71%
2003-03-03 0 0.140 0.140 - 0.140 0.140 130,000 18,200 0.1400 0.149 0.149 - 0.149 0.149 121,988 0.1492 3.70%
2003-02-28 0 0.135 0.125 0.130 - - 0 0 - 0.144 0.133 0.139 - - 0 - -8.78%
2003-02-27 0 0.148 - 0.148 - - 0 0 - 0.158 - 0.158 - - 0 - -3.27%
2003-02-26 0 0.153 0.152 0.161 - - 0 0 - 0.163 0.162 0.172 - - 0 - 0.00%
2003-02-25 0 0.153 0.152 0.153 - - 0 0 - 0.163 0.162 0.163 - - 0 - -1.92%
2003-02-24 0 0.156 0.156 0.160 0.156 0.156 210,000 32,760 0.1560 0.166 0.166 0.171 0.166 0.166 197,058 0.1662 0.00%
2003-02-21 0 0.156 0.153 0.154 0.156 0.160 398,000 62,974 0.1582 0.166 0.163 0.164 0.166 0.171 373,471 0.1686 0.00%
2003-02-20 0 0.156 0.156 0.161 0.156 0.161 450,000 71,550 0.1590 0.166 0.166 0.172 0.166 0.172 422,266 0.1694 -3.70%
2003-02-19 0 0.162 0.154 0.162 0.145 0.162 111,200 17,080 0.1536 0.173 0.164 0.173 0.155 0.173 104,347 0.1637 7.28%
2003-02-18 0 0.151 - 0.157 - - 0 0 - 0.161 - 0.167 - - 0 - 0.00%
2003-02-17 0 0.151 0.151 0.158 0.150 0.158 446,000 69,200 0.1552 0.161 0.161 0.168 0.160 0.168 418,513 0.1653 -4.43%
2003-02-14 0 0.158 0.152 0.159 0.150 0.158 650,000 102,494 0.1577 0.168 0.162 0.169 0.160 0.168 609,940 0.1680 0.00%
2003-02-13 0 0.158 0.155 0.158 0.158 0.159 385,600 61,064 0.1584 0.168 0.165 0.168 0.168 0.169 361,835 0.1688 -4.82%
2003-02-12 0 0.166 0.156 0.166 0.156 0.166 690,000 109,512 0.1587 0.177 0.166 0.177 0.166 0.177 647,475 0.1691 9.21%
2003-02-11 0 0.152 - 0.160 - - 0 0 - 0.162 - 0.171 - - 0 - 0.00%
2003-02-10 0 0.152 0.146 0.160 0.152 0.152 100,000 15,200 0.1520 0.162 0.156 0.171 0.162 0.162 93,837 0.1620 1.33%
2003-02-07 0 0.150 0.150 - 0.147 0.150 224,000 33,528 0.1497 0.160 0.160 - 0.157 0.160 210,195 0.1595 7.14%
2003-02-06 0 0.140 0.140 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
2003-02-05 0 0.140 0.140 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
2003-02-04 0 0.140 0.140 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
2003-01-30 0 0.140 0.140 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
2003-01-29 0 0.140 0.140 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
2003-01-28 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2003-01-27 0 0.140 0.140 0.155 0.140 0.140 16,400 2,292 0.1398 0.149 0.149 0.165 0.149 0.149 15,389 0.1489 -3.45%
2003-01-24 0 0.145 0.145 - 0.141 0.141 2,400 336 0.1400 0.155 0.155 - 0.150 0.150 2,252 0.1492 -1.36%
2003-01-23 0 0.147 0.147 - 0.145 0.147 816,002 118,430 0.1451 0.157 0.157 - 0.155 0.157 765,711 0.1547 2.80%
2003-01-22 0 0.143 0.140 - - - 0 0 - 0.152 0.149 - - - 0 - 0.00%
2003-01-21 0 0.143 0.143 - - - 0 0 - 0.152 0.152 - - - 0 - 2.14%
2003-01-20 0 0.140 0.140 - 0.140 0.140 12,000 1,680 0.1400 0.149 0.149 - 0.149 0.149 11,260 0.1492 -3.45%
2003-01-17 0 0.145 0.140 - - - 0 0 - 0.155 0.149 - - - 0 - 0.00%
2003-01-16 0 0.145 0.145 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
2003-01-15 0 0.145 0.144 - - - 0 0 - 0.155 0.153 - - - 0 - 0.00%
2003-01-14 0 0.145 0.145 0.156 0.145 0.145 100,000 14,500 0.1450 0.155 0.155 0.166 0.155 0.155 93,837 0.1545 -3.33%
2003-01-13 0 0.150 0.142 0.155 0.144 0.150 190,000 28,456 0.1498 0.160 0.151 0.165 0.153 0.160 178,290 0.1596 4.90%
2003-01-10 0 0.143 0.142 0.151 - - 0 0 - 0.152 0.151 0.161 - - 0 - 0.00%
2003-01-09 0 0.143 0.142 - - - 0 0 - 0.152 0.151 - - - 0 - 0.00%
2003-01-08 0 0.143 0.143 - 0.143 0.144 114,400 16,456 0.1438 0.152 0.152 - 0.152 0.153 107,349 0.1533 0.70%
2003-01-07 0 0.142 0.142 - 0.142 0.142 60,000 8,520 0.1420 0.151 0.151 - 0.151 0.151 56,302 0.1513 -2.07%
2003-01-06 0 0.145 - 0.145 - - 0 0 - 0.155 - 0.155 - - 0 - -6.45%
2003-01-03 0 0.155 - 0.164 - - 0 0 - 0.165 - 0.175 - - 0 - 0.00%
2003-01-02 0 0.155 - 0.164 - - 0 0 - 0.165 - 0.175 - - 0 - 0.00%
2002-12-31 0 0.155 - 0.155 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2002-12-30 0 0.155 - 0.160 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2002-12-27 0 0.155 - 0.160 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2002-12-24 0 0.155 - 0.160 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2002-12-23 0 0.155 - 0.160 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2002-12-20 0 0.155 0.150 0.155 - - 0 0 - 0.165 0.160 0.165 - - 0 - 0.00%
2002-12-19 0 0.155 - 0.160 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2002-12-18 0 0.155 0.150 0.160 - - 0 0 - 0.165 0.160 0.171 - - 0 - 0.00%
2002-12-17 0 0.155 - 0.160 0.150 0.155 176,000 27,056 0.1537 0.165 - 0.171 0.160 0.165 165,153 0.1638 3.33%
2002-12-16 0 0.150 0.145 0.153 - - 0 0 - 0.160 0.155 0.163 - - 0 - 0.00%
2002-12-13 0 0.150 0.145 0.153 - - 0 0 - 0.160 0.155 0.163 - - 0 - 0.00%
2002-12-12 0 0.150 0.142 0.154 0.150 0.150 80,000 12,000 0.1500 0.160 0.151 0.164 0.160 0.160 75,070 0.1599 0.00%
2002-12-11 0 0.150 0.146 0.150 0.145 0.150 300,000 44,000 0.1467 0.160 0.156 0.160 0.155 0.160 281,511 0.1563 7.14%
2002-12-10 0 0.140 - 0.140 0.140 0.140 510,800 71,508 0.1400 0.149 - 0.149 0.149 0.149 479,319 0.1492 -4.76%
2002-12-09 0 0.147 0.142 0.150 - - 0 0 - 0.157 0.151 0.160 - - 0 - 0.00%
2002-12-06 0 0.147 0.145 0.149 0.144 0.147 362,400 52,846 0.1458 0.157 0.155 0.159 0.153 0.157 340,065 0.1554 0.68%
2002-12-05 0 0.146 0.144 0.148 0.146 0.146 100,000 14,600 0.1460 0.156 0.153 0.158 0.156 0.156 93,837 0.1556 2.82%
2002-12-04 0 0.142 0.140 - 0.142 0.142 150,000 21,300 0.1420 0.151 0.149 - 0.151 0.151 140,755 0.1513 -4.70%
2002-12-03 0 0.149 0.142 0.149 - - 0 0 - 0.159 0.151 0.159 - - 0 - 0.00%
2002-12-02 0 0.149 0.142 0.149 0.145 0.149 208,000 30,192 0.1452 0.159 0.151 0.159 0.155 0.159 195,181 0.1547 6.43%
2002-11-29 0 0.140 0.140 0.148 0.140 0.140 60,000 8,400 0.1400 0.149 0.149 0.158 0.149 0.149 56,302 0.1492 -2.78%
2002-11-28 0 0.144 0.144 0.148 0.143 0.143 220,000 31,460 0.1430 0.153 0.153 0.158 0.152 0.152 206,441 0.1524 0.70%
2002-11-27 0 0.143 0.143 0.149 - - 0 0 - 0.152 0.152 0.159 - - 0 - 1.42%
2002-11-26 0 0.141 0.141 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2002-11-25 0 0.141 0.141 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2002-11-22 0 0.141 0.141 - 0.141 0.142 152,000 21,532 0.1417 0.150 0.150 - 0.150 0.151 142,632 0.1510 -2.76%
2002-11-21 0 0.145 0.140 0.150 0.145 0.145 26,400 3,824 0.1448 0.155 0.149 0.160 0.155 0.155 24,773 0.1544 -6.45%
2002-11-20 0 0.155 - 0.160 0.155 0.155 82,000 12,710 0.1550 0.165 - 0.171 0.165 0.165 76,946 0.1652 0.00%
2002-11-19 0 0.155 0.140 0.155 0.154 0.160 286,000 44,284 0.1548 0.165 0.149 0.165 0.164 0.171 268,374 0.1650 6.16%
2002-11-18 0 0.146 0.140 0.146 0.146 0.146 72,000 10,512 0.1460 0.156 0.149 0.156 0.156 0.156 67,563 0.1556 1.39%
2002-11-15 0 0.144 0.140 0.148 0.140 0.144 382,000 53,880 0.1410 0.153 0.149 0.158 0.149 0.153 358,457 0.1503 2.86%
2002-11-14 0 0.140 0.138 0.148 0.140 0.140 200,000 28,000 0.1400 0.149 0.147 0.158 0.149 0.149 187,674 0.1492 3.70%
2002-11-13 0 0.135 0.131 0.143 0.127 0.135 116,000 15,532 0.1339 0.144 0.140 0.152 0.135 0.144 108,851 0.1427 0.00%
2002-11-12 0 0.135 0.135 - 0.128 0.135 224,000 29,672 0.1325 0.144 0.144 - 0.136 0.144 210,195 0.1412 0.00%
2002-11-11 0 0.135 - 0.135 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2002-11-08 0 0.135 0.135 - 0.135 0.135 36,000 4,860 0.1350 0.144 0.144 - 0.144 0.144 33,781 0.1439 0.00%
2002-11-07 0 0.135 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2002-11-06 0 0.135 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2002-11-05 0 0.135 - 0.135 - - 0 0 - 0.144 - 0.144 - - 0 - -2.17%
2002-11-04 0 0.138 - 0.138 - - 0 0 - 0.147 - 0.147 - - 0 - -1.43%
2002-11-01 0 0.140 - - 0.140 0.140 21,600 3,008 0.1393 0.149 - - 0.149 0.149 20,269 0.1484 0.00%
2002-10-31 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-10-30 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-10-29 0 0.140 - 0.140 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-10-28 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-10-25 0 0.140 - 0.140 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-10-24 0 0.140 - - 0.140 0.140 6,755,200 945,704 0.1400 0.149 - - 0.149 0.149 6,338,873 0.1492 0.00%
2002-10-23 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-10-22 0 0.140 0.140 - 0.132 0.132 24,000 3,168 0.1320 0.149 0.149 - 0.141 0.141 22,521 0.1407 2.94%
2002-10-21 0 0.136 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2002-10-18 0 0.136 - - 0.136 0.136 200,000 27,200 0.1360 0.145 - - 0.145 0.145 187,674 0.1449 -2.86%
2002-10-17 0 0.140 0.132 0.140 - - 0 0 - 0.149 0.141 0.149 - - 0 - -1.41%
2002-10-16 0 0.142 0.136 - - - 0 0 - 0.151 0.145 - - - 0 - 0.00%
2002-10-15 0 0.142 0.138 0.155 0.142 0.142 36,000 5,112 0.1420 0.151 0.147 0.165 0.151 0.151 33,781 0.1513 -5.33%
2002-10-11 0 0.150 - 0.150 0.150 0.150 4,000 600 0.1500 0.160 - 0.160 0.160 0.160 3,753 0.1599 0.00%
2002-10-10 0 0.150 - 0.150 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2002-10-09 0 0.150 - 0.160 - - 0 0 - 0.160 - 0.171 - - 0 - 0.00%
2002-10-08 0 0.150 - 0.150 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2002-10-07 0 0.150 - 0.150 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2002-10-04 0 0.150 - 0.150 - - 0 0 - 0.160 - 0.160 - - 0 - -3.23%
2002-10-03 0 0.155 - 0.160 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2002-10-02 0 0.155 - 0.160 - - 0 0 - 0.165 - 0.171 - - 0 - 0.00%
2002-09-30 0 0.155 - 0.158 - - 0 0 - 0.165 - 0.168 - - 0 - 0.00%
2002-09-27 0 0.155 - 0.155 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2002-09-26 0 0.155 - 0.155 - - 0 0 - 0.165 - 0.165 - - 0 - -1.90%
2002-09-25 0 0.158 - 0.158 - - 0 0 - 0.168 - 0.168 - - 0 - -0.63%
2002-09-24 0 0.159 - 0.159 - - 0 0 - 0.169 - 0.169 - - 0 - -0.63%
2002-09-23 0 0.160 - 0.163 - - 0 0 - 0.171 - 0.174 - - 0 - 0.00%
2002-09-20 0 0.160 - 0.163 - - 0 0 - 0.171 - 0.174 - - 0 - 0.00%
2002-09-19 0 0.160 - 0.163 - - 0 0 - 0.171 - 0.174 - - 0 - 0.00%
2002-09-18 0 0.160 - 0.162 - - 0 0 - 0.171 - 0.173 - - 0 - 0.00%
2002-09-17 0 0.160 - 0.163 - - 0 0 - 0.171 - 0.174 - - 0 - 0.00%
2002-09-16 0 0.160 - 0.162 - - 0 0 - 0.171 - 0.173 - - 0 - 0.00%
2002-09-13 0 0.160 - 0.165 - - 0 0 - 0.171 - 0.176 - - 0 - 0.00%
2002-09-12 0 0.160 - 0.165 - - 0 0 - 0.171 - 0.176 - - 0 - 0.00%
2002-09-11 0 0.160 - 0.165 - - 0 0 - 0.171 - 0.176 - - 0 - 0.00%
2002-09-10 0 0.160 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2002-09-09 0 0.160 - 0.164 - - 0 0 - 0.171 - 0.175 - - 0 - 0.00%
2002-09-06 0 0.160 0.153 0.160 - - 0 0 - 0.171 0.163 0.171 - - 0 - 0.00%
2002-09-05 0 0.160 0.153 0.160 - - 0 0 - 0.171 0.163 0.171 - - 0 - 0.00%
2002-09-04 0 0.160 - 0.160 0.160 0.160 120,000 19,200 0.1600 0.171 - 0.171 0.171 0.171 112,604 0.1705 0.00%
2002-09-03 0 0.160 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2002-09-02 0 0.160 - 0.165 - - 0 0 - 0.171 - 0.176 - - 0 - 0.00%
2002-08-30 0 0.160 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2002-08-29 0 0.160 - 0.160 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2002-08-28 0 0.160 - 0.160 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2002-08-27 0 0.160 - 0.160 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2002-08-26 0 0.160 0.152 - - - 0 0 - 0.171 0.162 - - - 0 - 0.00%
2002-08-23 0 0.160 - 0.164 - - 0 0 - 0.171 - 0.175 - - 0 - 0.00%
2002-08-22 0 0.160 - 0.175 - - 0 0 - 0.171 - 0.186 - - 0 - 0.00%
2002-08-21 0 0.160 0.150 0.168 - - 0 0 - 0.171 0.160 0.179 - - 0 - 0.00%
2002-08-20 0 0.160 0.160 0.170 0.160 0.165 272,000 44,620 0.1640 0.171 0.171 0.181 0.171 0.176 255,236 0.1748 -3.03%
2002-08-19 0 0.165 0.155 0.165 0.155 0.165 604,000 98,140 0.1625 0.176 0.165 0.176 0.165 0.176 566,775 0.1732 10.00%
2002-08-16 0 0.150 0.145 0.158 0.150 0.150 67,003 10,035 0.1498 0.160 0.155 0.168 0.160 0.160 62,874 0.1596 4.90%
2002-08-15 0 0.143 0.143 0.150 0.143 0.143 74,000 10,582 0.1430 0.152 0.152 0.160 0.152 0.152 69,439 0.1524 2.14%
2002-08-14 0 0.140 0.140 0.150 - - 0 0 - 0.149 0.149 0.160 - - 0 - 3.70%
2002-08-13 0 0.135 0.135 0.150 0.135 0.135 124,000 16,740 0.1350 0.144 0.144 0.160 0.144 0.144 116,358 0.1439 -2.88%
2002-08-12 0 0.139 0.139 - 0.128 0.140 516,400 72,094 0.1396 0.148 0.148 - 0.136 0.149 484,574 0.1488 2.21%
2002-08-09 0 0.136 0.130 0.140 - - 0 0 - 0.145 0.139 0.149 - - 0 - 0.00%
2002-08-08 0 0.136 0.136 0.150 0.120 0.136 22,400 3,004 0.1341 0.145 0.145 0.160 0.128 0.145 21,019 0.1429 6.25%
2002-08-07 0 0.128 0.128 - 0.128 0.128 2,000 256 0.1280 0.136 0.136 - 0.136 0.136 1,877 0.1364 -1.54%
2002-08-06 0 0.130 0.130 0.138 0.130 0.130 520,400 67,648 0.1300 0.139 0.139 0.147 0.139 0.139 488,327 0.1385 -10.34%
2002-08-05 0 0.145 - 0.145 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2002-08-02 0 0.145 0.135 0.150 0.135 0.145 234,000 33,590 0.1435 0.155 0.144 0.160 0.144 0.155 219,578 0.1530 11.54%
2002-08-01 0 0.130 0.130 0.135 0.130 0.130 692,000 89,960 0.1300 0.139 0.139 0.144 0.139 0.139 649,352 0.1385 -2.26%
2002-07-31 0 0.133 0.133 - - - 7,200 942 0.1308 0.142 0.142 - - - 6,756 0.1394 0.00%
2002-07-30 0 0.133 0.126 0.150 0.122 0.133 358,400 46,218 0.1290 0.142 0.134 0.160 0.130 0.142 336,312 0.1374 6.40%
2002-07-29 0 0.125 - 0.127 0.125 0.125 642,400 80,298 0.1250 0.133 - 0.135 0.133 0.133 602,809 0.1332 -1.57%
2002-07-26 0 0.127 0.127 0.130 0.127 0.133 1,012,400 132,926 0.1313 0.135 0.135 0.139 0.135 0.142 950,005 0.1399 -5.93%
2002-07-25 0 0.135 0.127 0.135 0.127 0.135 220,000 28,740 0.1306 0.144 0.135 0.144 0.135 0.144 206,441 0.1392 0.00%
2002-07-24 0 0.135 0.130 0.140 - - 0 0 - 0.144 0.139 0.149 - - 0 - 0.00%
2002-07-23 0 0.135 0.126 0.142 0.135 0.135 300,000 40,500 0.1350 0.144 0.134 0.151 0.144 0.144 281,511 0.1439 0.75%
2002-07-22 0 0.134 0.130 0.142 0.133 0.134 255,600 34,181 0.1337 0.143 0.139 0.151 0.142 0.143 239,847 0.1425 0.00%
2002-07-19 0 0.134 0.126 0.142 - - 0 0 - 0.143 0.134 0.151 - - 0 - 0.00%
2002-07-18 0 0.134 0.126 - - - 0 0 - 0.143 0.134 - - - 0 - 0.00%
2002-07-17 0 0.134 0.128 - - - 0 0 - 0.143 0.136 - - - 0 - 0.00%
2002-07-16 0 0.134 0.124 0.142 0.126 0.134 224,000 29,216 0.1304 0.143 0.132 0.151 0.134 0.143 210,195 0.1390 0.00%
2002-07-15 0 0.134 0.134 - 0.134 0.134 24,000 3,216 0.1340 0.143 0.143 - 0.143 0.143 22,521 0.1428 -5.63%
2002-07-12 0 0.142 0.134 - - - 0 0 - 0.151 0.143 - - - 0 - 0.00%
2002-07-11 0 0.142 0.134 - - - 0 0 - 0.151 0.143 - - - 0 - 0.00%
2002-07-10 0 0.142 0.134 - - - 0 0 - 0.151 0.143 - - - 0 - 0.00%
2002-07-09 0 0.142 0.134 - - - 0 0 - 0.151 0.143 - - - 0 - 0.00%
2002-07-08 0 0.142 0.142 - 0.142 0.142 24,000 3,408 0.1420 0.151 0.151 - 0.151 0.151 22,521 0.1513 -5.33%
2002-07-05 0 0.150 0.142 0.160 - - 0 0 - 0.160 0.151 0.171 - - 0 - 0.00%
2002-07-04 0 0.150 0.142 0.158 - - 0 0 - 0.160 0.151 0.168 - - 0 - 0.00%
2002-07-03 0 0.150 0.142 0.154 - - 0 0 - 0.160 0.151 0.164 - - 0 - 0.00%
2002-07-02 0 0.150 0.150 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-06-28 0 0.150 0.136 0.156 0.150 0.150 100,000 15,000 0.1500 0.160 0.145 0.166 0.160 0.160 93,837 0.1599 4.17%
2002-06-27 0 0.144 0.144 - 0.140 0.150 662,400 96,780 0.1461 0.153 0.153 - 0.149 0.160 621,576 0.1557 -6.49%
2002-06-26 0 0.154 - 0.154 - - 0 0 - 0.164 - 0.164 - - 0 - -1.28%
2002-06-25 0 0.156 - 0.163 - - 0 0 - 0.166 - 0.174 - - 0 - 0.00%
2002-06-24 0 0.156 0.156 0.164 0.156 0.156 176,000 27,456 0.1560 0.166 0.166 0.175 0.166 0.166 165,153 0.1662 0.00%
2002-06-21 0 0.156 - 0.160 - - 0 0 - 0.166 - 0.171 - - 0 - 0.00%
2002-06-20 0 0.156 - 0.164 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2002-06-19 0 0.156 - 0.156 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2002-06-18 0 0.156 - 0.164 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2002-06-17 0 0.156 - 0.156 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2002-06-14 0 0.156 - 0.164 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2002-06-13 0 0.156 - 0.164 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2002-06-12 0 0.156 - 0.164 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2002-06-11 0 0.156 0.148 - - - 0 0 - 0.166 0.158 - - - 0 - 0.00%
2002-06-10 0 0.156 - 0.164 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2002-06-07 0 0.156 - 0.163 - - 0 0 - 0.166 - 0.174 - - 0 - 0.00%
2002-06-06 0 0.156 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2002-06-05 0 0.156 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2002-06-04 0 0.156 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2002-06-03 0 0.156 - 0.164 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2002-05-31 0 0.156 - 0.164 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2002-05-30 0 0.156 - 0.164 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2002-05-29 0 0.156 - 0.162 - - 0 0 - 0.166 - 0.173 - - 0 - 0.00%
2002-05-28 0 0.156 0.156 0.158 0.156 0.156 124,000 19,344 0.1560 0.166 0.166 0.168 0.166 0.166 116,358 0.1662 -4.88%
2002-05-27 0 0.164 - 0.168 0.164 0.164 200,800 32,924 0.1640 0.175 - 0.179 0.175 0.175 188,425 0.1747 -0.61%
2002-05-24 0 0.165 0.151 0.168 0.150 0.168 4,890,000 735,760 0.1505 0.176 0.161 0.179 0.160 0.179 4,588,626 0.1603 7.14%
2002-05-23 0 0.154 0.148 0.168 - - 0 0 - 0.164 0.158 0.179 - - 0 - 0.00%
2002-05-22 0 0.154 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2002-05-21 0 0.154 0.154 - 0.150 0.154 250,000 38,300 0.1532 0.164 0.164 - 0.160 0.164 234,592 0.1633 7.69%
2002-05-17 0 0.143 0.143 - - - 0 0 - 0.152 0.152 - - - 0 - 0.70%
2002-05-16 0 0.142 0.142 0.152 0.142 0.143 200,000 28,520 0.1426 0.151 0.151 0.162 0.151 0.152 187,674 0.1520 -2.74%
2002-05-15 0 0.146 0.146 0.153 0.145 0.146 404,000 58,630 0.1451 0.156 0.156 0.163 0.155 0.156 379,101 0.1547 3.55%
2002-05-14 0 0.141 - 0.150 0.141 0.141 150,000 21,150 0.1410 0.150 - 0.160 0.150 0.150 140,755 0.1503 -2.76%
2002-05-13 0 0.145 0.145 0.148 0.134 0.134 36,000 4,824 0.1340 0.155 0.155 0.158 0.143 0.143 33,781 0.1428 2.84%
2002-05-10 0 0.141 0.138 0.149 0.141 0.141 200,000 28,200 0.1410 0.150 0.147 0.159 0.150 0.150 187,674 0.1503 0.00%
2002-05-09 0 0.141 0.138 0.149 0.141 0.141 300,000 42,300 0.1410 0.150 0.147 0.159 0.150 0.150 281,511 0.1503 0.00%
2002-05-08 0 0.141 0.141 0.147 0.138 0.146 260,800 36,964 0.1417 0.150 0.150 0.157 0.147 0.156 244,727 0.1510 -3.42%
2002-05-07 0 0.146 0.138 0.156 - - 0 0 - 0.156 0.147 0.166 - - 0 - 0.00%
2002-05-06 0 0.146 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2002-05-03 0 0.146 0.146 0.157 0.146 0.146 2,400 348 0.1450 0.156 0.156 0.167 0.156 0.156 2,252 0.1545 -2.67%
2002-05-02 0 0.150 0.143 0.150 0.143 0.150 178,000 26,000 0.1461 0.160 0.152 0.160 0.152 0.160 167,030 0.1557 5.63%
2002-04-30 0 0.142 0.138 0.150 0.137 0.142 201,200 28,056 0.1394 0.151 0.147 0.160 0.146 0.151 188,800 0.1486 5.19%
2002-04-29 0 0.135 0.135 0.141 0.133 0.133 78,000 10,374 0.1330 0.144 0.144 0.150 0.142 0.142 73,193 0.1417 -4.26%
2002-04-26 0 0.141 0.141 0.150 0.141 0.144 314,400 44,628 0.1419 0.150 0.150 0.160 0.150 0.153 295,023 0.1513 0.71%
2002-04-25 0 0.140 0.135 0.142 0.138 0.158 884,000 131,350 0.1486 0.149 0.144 0.151 0.147 0.168 829,519 0.1583 -12.50%
2002-04-24 0 0.160 - 0.160 0.161 0.165 180,000 29,380 0.1632 0.171 - 0.171 0.172 0.176 168,906 0.1739 -3.03%
2002-04-23 0 0.165 0.165 0.172 0.150 0.182 6,360,000 1,100,018 0.1730 0.176 0.176 0.183 0.160 0.194 5,968,029 0.1843 4.43%
2002-04-22 0 0.158 0.158 0.160 0.158 0.182 4,734,000 814,700 0.1721 0.168 0.168 0.171 0.168 0.194 4,442,241 0.1834 -4.82%
2002-04-19 0 0.166 0.153 - 0.150 0.166 1,329,200 207,188 0.1559 0.177 0.163 - 0.160 0.177 1,247,281 0.1661 7.79%
2002-04-18 0 0.154 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2002-04-17 0 0.154 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2002-04-16 0 0.154 - 0.161 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2002-04-15 0 0.154 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2002-04-12 0 0.154 0.150 - - - 0 0 - 0.164 0.160 - - - 0 - 0.00%
2002-04-11 0 0.154 - 0.161 - - 0 0 - 0.164 - 0.172 - - 0 - 0.00%
2002-04-10 0 0.154 - 0.154 - - 0 0 - 0.164 - 0.164 - - 0 - -4.35%
2002-04-09 0 0.161 - 0.161 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2002-04-08 0 0.161 0.160 0.161 0.161 0.161 72,000 11,580 0.1608 0.172 0.171 0.172 0.172 0.172 67,563 0.1714 -3.59%
2002-04-04 0 0.167 0.155 0.170 0.155 0.167 520,000 83,326 0.1602 0.178 0.165 0.181 0.165 0.178 487,952 0.1708 7.05%
2002-04-03 0 0.156 0.147 - 0.151 0.156 250,000 38,500 0.1540 0.166 0.157 - 0.161 0.166 234,592 0.1641 9.09%
2002-04-02 0 0.143 0.143 0.151 0.143 0.143 320,000 45,760 0.1430 0.152 0.152 0.161 0.152 0.152 300,278 0.1524 1.42%
2002-03-28 0 0.141 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2002-03-27 0 0.141 - - 0.141 0.141 1,483,200 209,106 0.1410 0.150 - - 0.150 0.150 1,391,790 0.1502 0.00%
2002-03-26 0 0.141 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2002-03-25 0 0.141 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2002-03-22 0 0.141 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2002-03-21 0 0.141 0.141 - 0.141 0.141 209,600 29,539 0.1409 0.150 0.150 - 0.150 0.150 196,682 0.1502 -1.40%
2002-03-20 0 0.143 0.143 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2002-03-19 0 0.143 - - 0.143 0.143 70,000 10,010 0.1430 0.152 - - 0.152 0.152 65,686 0.1524 0.70%
2002-03-18 0 0.142 - 0.150 - - 0 0 - 0.151 - 0.160 - - 0 - 0.00%
2002-03-15 0 0.142 0.142 0.146 0.142 0.143 600,000 85,300 0.1422 0.151 0.151 0.156 0.151 0.152 563,022 0.1515 -2.07%
2002-03-14 0 0.145 0.145 0.152 - - 0 0 - 0.155 0.155 0.162 - - 0 - 1.40%
2002-03-13 0 0.143 0.143 0.150 0.142 0.142 192,000 27,264 0.1420 0.152 0.152 0.160 0.151 0.151 180,167 0.1513 -1.38%
2002-03-12 0 0.145 0.145 0.150 0.145 0.145 200,000 29,000 0.1450 0.155 0.155 0.160 0.155 0.155 187,674 0.1545 -2.03%
2002-03-11 0 0.148 0.142 0.152 0.140 0.148 600,000 85,950 0.1433 0.158 0.151 0.162 0.149 0.158 563,022 0.1527 3.50%
2002-03-08 0 0.143 - 0.149 0.139 0.143 588,000 82,842 0.1409 0.152 - 0.159 0.148 0.152 551,761 0.1501 -4.03%
2002-03-07 0 0.149 - 0.150 0.149 0.149 200,000 29,800 0.1490 0.159 - 0.160 0.159 0.159 187,674 0.1588 -1.97%
2002-03-06 0 0.152 - 0.152 0.149 0.160 292,000 45,140 0.1546 0.162 - 0.162 0.159 0.171 274,004 0.1647 0.00%
2002-03-05 0 0.152 0.152 0.153 0.150 0.159 460,000 69,972 0.1521 0.162 0.162 0.163 0.160 0.169 431,650 0.1621 2.70%
2002-03-04 0 0.148 - 0.156 0.148 0.148 100,000 14,800 0.1480 0.158 - 0.166 0.158 0.158 93,837 0.1577 5.71%
2002-03-01 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-02-28 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-02-27 0 0.140 0.140 - 0.140 0.140 12,000 1,680 0.1400 0.149 0.149 - 0.149 0.149 11,260 0.1492 0.00%
2002-02-26 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-02-25 0 0.140 - 0.150 - - 0 0 - 0.149 - 0.160 - - 0 - 0.00%
2002-02-22 0 0.140 0.140 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
2002-02-21 0 0.140 0.140 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
2002-02-20 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2002-02-19 0 0.140 0.136 - - - 0 0 - 0.149 0.145 - - - 0 - 0.00%
2002-02-18 0 0.140 0.136 - - - 0 0 - 0.149 0.145 - - - 0 - 0.00%
2002-02-15 0 0.140 0.132 0.140 0.140 0.140 80,000 11,200 0.1400 0.149 0.141 0.149 0.149 0.149 75,070 0.1492 -3.45%
2002-02-11 0 0.145 0.141 0.160 0.145 0.145 2,000 290 0.1450 0.155 0.150 0.171 0.155 0.155 1,877 0.1545 -4.61%
2002-02-08 0 0.152 0.144 0.168 0.152 0.152 2,400 361 0.1504 0.162 0.153 0.179 0.162 0.162 2,252 0.1603 -5.00%
2002-02-07 0 0.160 - 0.160 - - 0 0 - 0.171 - 0.171 - - 0 - -2.44%
2002-02-06 0 0.164 - 0.164 - - 0 0 - 0.175 - 0.175 - - 0 - -2.38%
2002-02-05 0 0.168 - 0.168 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2002-02-04 0 0.168 - 0.170 - - 0 0 - 0.179 - 0.181 - - 0 - 0.00%
2002-02-01 0 0.168 - 0.172 - - 0 0 - 0.179 - 0.183 - - 0 - 0.00%
2002-01-31 0 0.168 - - 0.164 0.168 206,000 34,088 0.1655 0.179 - - 0.175 0.179 193,304 0.1763 2.44%
2002-01-30 0 0.164 - 0.164 - - 24,000 3,936 0.1640 0.175 - 0.175 - - 22,521 0.1748 0.00%
2002-01-29 0 0.164 - 0.164 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2002-01-28 0 0.164 - 0.164 0.164 0.164 50,000 8,200 0.1640 0.175 - 0.175 0.175 0.175 46,918 0.1748 0.00%
2002-01-25 0 0.164 - 0.168 - - 0 0 - 0.175 - 0.179 - - 0 - 0.00%
2002-01-24 0 0.164 - 0.164 - - 10,526,000 1,747,316 0.1660 0.175 - 0.175 - - 9,877,276 0.1769 -0.61%
2002-01-23 0 0.165 - 0.169 0.165 0.165 6,000,000 990,000 0.1650 0.176 - 0.180 0.176 0.176 5,630,216 0.1758 0.00%
2002-01-22 0 0.165 - 0.169 0.165 0.165 17,616,000 2,906,640 0.1650 0.176 - 0.180 0.176 0.176 16,530,316 0.1758 0.00%
2002-01-21 0 0.165 - - 0.165 0.165 31,138,000 5,137,770 0.1650 0.176 - - 0.176 0.176 29,218,947 0.1758 0.00%
2002-01-18 0 0.165 - 0.168 0.165 0.168 3,842,000 636,530 0.1657 0.176 - 0.179 0.176 0.179 3,605,215 0.1766 -0.60%
2002-01-17 0 0.166 0.158 0.166 0.158 0.166 578,000 91,948 0.1591 0.177 0.168 0.177 0.168 0.177 542,378 0.1695 10.67%
2002-01-16 0 0.150 0.150 - 0.150 0.150 76,800 11,516 0.1499 0.160 0.160 - 0.160 0.160 72,067 0.1598 -0.66%
2002-01-15 0 0.151 0.151 - 0.151 0.151 2,679 397 0.1482 0.161 0.161 - 0.161 0.161 2,514 0.1579 -0.66%
2002-01-14 0 0.152 0.152 - 0.152 0.152 80,000 12,160 0.1520 0.162 0.162 - 0.162 0.162 75,070 0.1620 -2.56%
2002-01-11 0 0.156 0.153 0.168 0.156 0.161 1,100,000 175,300 0.1594 0.166 0.163 0.179 0.166 0.172 1,032,206 0.1698 -2.50%
2002-01-10 0 0.160 0.158 0.174 0.160 0.163 1,000,000 160,900 0.1609 0.171 0.168 0.185 0.171 0.174 938,369 0.1715 -3.61%
2002-01-09 0 0.166 - 0.175 0.166 0.168 800,000 133,600 0.1670 0.177 - 0.186 0.177 0.179 750,696 0.1780 -1.19%
2002-01-08 0 0.168 - 0.179 0.168 0.170 1,000,000 168,600 0.1686 0.179 - 0.191 0.179 0.181 938,369 0.1797 -4.00%
2002-01-07 0 0.175 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2002-01-04 0 0.175 - 0.179 - - 0 0 - 0.186 - 0.191 - - 0 - 0.00%
2002-01-03 0 0.175 - - 0.170 0.175 344,000 58,700 0.1706 0.186 - - 0.181 0.186 322,799 0.1818 6.06%
2002-01-02 0 0.165 - 0.165 0.156 0.165 344,800 53,808 0.1561 0.176 - 0.176 0.166 0.176 323,550 0.1663 8.55%
2001-12-31 0 0.152 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-12-28 0 0.152 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-12-27 0 0.152 0.148 - - - 120,000 18,000 0.1500 0.162 0.158 - - - 112,604 0.1599 0.00%
2001-12-24 0 0.152 0.152 - 0.152 0.152 10,000 1,520 0.1520 0.162 0.162 - 0.162 0.162 9,384 0.1620 1.33%
2001-12-21 0 0.150 0.146 - 0.150 0.157 1,350,000 205,550 0.1523 0.160 0.156 - 0.160 0.167 1,266,799 0.1623 -9.09%
2001-12-20 0 0.165 0.163 0.185 0.165 0.172 2,800,000 470,100 0.1679 0.176 0.174 0.197 0.176 0.183 2,627,434 0.1789 -8.33%
2001-12-19 0 0.180 0.170 0.185 0.170 0.183 4,042,400 713,932 0.1766 0.192 0.181 0.197 0.181 0.195 3,793,265 0.1882 4.65%
2001-12-18 0 0.172 0.170 0.183 0.172 0.184 1,152,000 203,268 0.1764 0.183 0.181 0.195 0.183 0.196 1,081,002 0.1880 -4.44%
2001-12-17 0 0.180 0.172 0.184 0.173 0.184 764,000 133,880 0.1752 0.192 0.183 0.196 0.184 0.196 716,914 0.1867 -0.55%
2001-12-14 0 0.181 0.174 0.189 0.170 0.181 820,000 144,810 0.1766 0.193 0.185 0.201 0.181 0.193 769,463 0.1882 5.85%
2001-12-13 0 0.171 0.171 0.179 0.171 0.171 10,000 1,710 0.1710 0.182 0.182 0.191 0.182 0.182 9,384 0.1822 -2.84%
2001-12-12 0 0.176 0.170 - 0.170 0.179 2,000,000 342,980 0.1715 0.188 0.181 - 0.181 0.191 1,876,739 0.1828 0.00%
2001-12-11 0 0.176 0.168 - 0.176 0.182 300,000 54,000 0.1800 0.188 0.179 - 0.188 0.194 281,511 0.1918 -7.37%
2001-12-10 0 0.190 0.185 0.194 - - 0 0 - 0.202 0.197 0.207 - - 0 - 0.00%
2001-12-07 0 0.190 0.177 - 0.175 0.194 2,752,000 487,262 0.1771 0.202 0.189 - 0.186 0.207 2,582,393 0.1887 5.56%
2001-12-06 0 0.180 0.180 - 0.166 0.168 1,100,000 182,800 0.1662 0.192 0.192 - 0.177 0.179 1,032,206 0.1771 2.27%
2001-12-05 0 0.176 0.176 0.183 0.175 0.176 560,000 98,060 0.1751 0.188 0.188 0.195 0.186 0.188 525,487 0.1866 0.00%
2001-12-04 0 0.176 0.176 - 0.170 0.173 1,200,000 207,000 0.1725 0.188 0.188 - 0.181 0.184 1,126,043 0.1838 0.00%
2001-12-03 0 0.176 0.176 0.193 0.176 0.196 2,568,000 468,778 0.1825 0.188 0.188 0.206 0.188 0.209 2,409,733 0.1945 -8.81%
2001-11-30 0 0.193 0.181 0.193 0.182 0.195 540,000 101,800 0.1885 0.206 0.193 0.206 0.194 0.208 506,719 0.2009 1.58%
2001-11-29 0 0.190 0.172 0.190 0.173 0.190 1,120,000 198,300 0.1771 0.202 0.183 0.202 0.184 0.202 1,050,974 0.1887 0.00%
2001-11-28 0 0.190 0.182 0.190 - - 0 0 - 0.202 0.194 0.202 - - 0 - 0.00%
2001-11-27 0 0.190 - 0.195 0.178 0.190 440,000 81,200 0.1845 0.202 - 0.208 0.190 0.202 412,883 0.1967 6.74%
2001-11-26 0 0.178 0.170 0.190 0.178 0.178 120,000 21,360 0.1780 0.190 0.181 0.202 0.190 0.190 112,604 0.1897 0.00%
2001-11-23 0 0.178 0.178 - 0.166 0.173 396,000 67,234 0.1698 0.190 0.190 - 0.177 0.184 371,594 0.1809 7.88%
2001-11-22 0 0.165 0.145 0.165 0.150 0.165 174,000 27,530 0.1582 0.176 0.155 0.176 0.160 0.176 163,276 0.1686 7.84%
2001-11-21 0 0.153 0.150 0.161 0.153 0.153 220,000 33,660 0.1530 0.163 0.160 0.172 0.163 0.163 206,441 0.1630 5.52%
2001-11-20 0 0.145 0.145 - 0.140 0.140 151,200 21,156 0.1399 0.155 0.155 - 0.149 0.149 141,881 0.1491 1.40%
2001-11-19 0 0.143 0.140 - - - 0 0 - 0.152 0.149 - - - 0 - 0.00%
2001-11-16 0 0.143 0.140 - - - 0 0 - 0.152 0.149 - - - 0 - 0.00%
2001-11-15 0 0.143 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2001-11-14 0 0.143 0.143 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2001-11-13 0 0.143 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2001-11-12 0 0.143 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2001-11-09 0 0.143 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2001-11-08 0 0.143 0.135 - - - 0 0 - 0.152 0.144 - - - 0 - 0.00%
2001-11-07 0 0.143 0.143 - - - 0 0 - 0.152 0.152 - - - 0 - 1.42%
2001-11-06 0 0.141 0.141 - - - 0 0 - 0.150 0.150 - - - 0 - 2.17%
2001-11-05 0 0.138 0.138 - - - 0 0 - 0.147 0.147 - - - 0 - 2.22%
2001-11-02 0 0.135 0.131 - - - 0 0 - 0.144 0.140 - - - 0 - 0.00%
2001-11-01 0 0.135 0.135 - 0.135 0.138 2,000,000 270,300 0.1352 0.144 0.144 - 0.144 0.147 1,876,739 0.1440 -3.57%
2001-10-31 0 0.140 0.138 - 0.140 0.140 160,000 22,400 0.1400 0.149 0.147 - 0.149 0.149 150,139 0.1492 1.45%
2001-10-30 0 0.138 0.138 - 0.138 0.138 84,000 11,592 0.1380 0.147 0.147 - 0.147 0.147 78,823 0.1471 0.00%
2001-10-29 0 0.138 0.131 - - - 0 0 - 0.147 0.140 - - - 0 - 0.00%
2001-10-26 0 0.138 0.138 - 0.138 0.138 60,000 8,280 0.1380 0.147 0.147 - 0.147 0.147 56,302 0.1471 -4.83%
2001-10-24 0 0.145 0.143 - 0.138 0.145 200,000 28,300 0.1415 0.155 0.152 - 0.147 0.155 187,674 0.1508 3.57%
2001-10-23 0 0.140 0.140 - 0.140 0.140 2,200,000 308,000 0.1400 0.149 0.149 - 0.149 0.149 2,064,413 0.1492 -2.10%
2001-10-22 0 0.143 0.143 - 0.143 0.143 48,000 6,864 0.1430 0.152 0.152 - 0.152 0.152 45,042 0.1524 5.15%
2001-10-19 0 0.136 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2001-10-18 0 0.136 0.136 - 0.135 0.135 2,100,000 283,500 0.1350 0.145 0.145 - 0.144 0.144 1,970,576 0.1439 -2.16%
2001-10-17 0 0.139 0.139 - - - 0 0 - 0.148 0.148 - - - 0 - 2.96%
2001-10-16 0 0.135 0.135 - 0.130 0.135 2,450,000 323,250 0.1319 0.144 0.144 - 0.139 0.144 2,299,005 0.1406 3.85%
2001-10-15 0 0.130 0.125 - 0.130 0.135 1,954,000 256,520 0.1313 0.139 0.133 - 0.139 0.144 1,833,574 0.1399 -7.14%
2001-10-12 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2001-10-11 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2001-10-10 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2001-10-09 0 0.140 0.140 - 0.140 0.140 2,000 280 0.1400 0.149 0.149 - 0.149 0.149 1,877 0.1492 -1.41%
2001-10-08 0 0.142 0.142 0.150 0.142 0.142 92,000 13,064 0.1420 0.151 0.151 0.160 0.151 0.151 86,330 0.1513 -6.58%
2001-10-05 0 0.152 0.152 0.154 0.140 0.150 3,310,000 464,316 0.1403 0.162 0.162 0.164 0.149 0.160 3,106,003 0.1495 8.57%
2001-10-04 0 0.140 0.140 - 0.135 0.140 2,602,400 358,732 0.1378 0.149 0.149 - 0.144 0.149 2,442,013 0.1469 3.70%
2001-10-03 0 0.135 0.130 - 0.135 0.140 2,920,000 394,800 0.1352 0.144 0.139 - 0.144 0.149 2,740,039 0.1441 -3.57%
2001-09-28 0 0.140 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
2001-09-27 0 0.140 - - 0.140 0.140 120,000 16,800 0.1400 0.149 - - 0.149 0.149 112,604 0.1492 -3.45%
2001-09-26 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-25 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-24 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-21 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-20 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-19 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-18 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-17 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-14 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-13 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-12 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-11 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-10 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-07 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-09-06 0 0.145 0.140 - 0.145 0.145 10,000 1,450 0.1450 0.155 0.149 - 0.155 0.155 9,384 0.1545 -3.33%
2001-09-05 0 0.150 0.145 0.150 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
2001-09-04 0 0.150 0.146 - - - 0 0 - 0.160 0.156 - - - 0 - 0.00%
2001-09-03 0 0.150 0.150 - 0.150 0.159 1,954,800 302,626 0.1548 0.160 0.160 - 0.160 0.169 1,834,325 0.1650 -10.18%
2001-08-31 0 0.167 - 0.175 - - 0 0 - 0.178 - 0.186 - - 0 - 0.00%
2001-08-30 0 0.167 - 0.167 - - 0 0 - 0.178 - 0.178 - - 0 - -0.60%
2001-08-29 0 0.168 - 0.168 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2001-08-28 0 0.168 0.155 0.172 0.168 0.168 30,000 5,040 0.1680 0.179 0.165 0.183 0.179 0.179 28,151 0.1790 2.44%
2001-08-27 0 0.164 0.153 - - - 0 0 - 0.175 0.163 - - - 0 - 0.00%
2001-08-24 0 0.164 0.150 0.164 0.165 0.165 101,600 16,740 0.1648 0.175 0.160 0.175 0.176 0.176 95,338 0.1756 2.50%
2001-08-23 0 0.160 0.150 0.165 - - 0 0 - 0.171 0.160 0.176 - - 0 - 0.00%
2001-08-22 0 0.160 0.155 0.165 0.155 0.160 3,030,000 470,000 0.1551 0.171 0.165 0.176 0.165 0.171 2,843,259 0.1653 3.23%
2001-08-21 0 0.155 0.155 - 0.155 0.155 2,592,000 401,760 0.1550 0.165 0.165 - 0.165 0.165 2,432,254 0.1652 -3.12%
2001-08-20 0 0.160 0.152 - - - 0 0 - 0.171 0.162 - - - 0 - 0.00%
2001-08-17 0 0.160 0.160 0.170 0.160 0.165 218,000 35,384 0.1623 0.171 0.171 0.181 0.171 0.176 204,565 0.1730 -3.03%
2001-08-16 0 0.165 0.162 0.170 0.160 0.165 2,500,000 405,000 0.1620 0.176 0.173 0.181 0.171 0.176 2,345,924 0.1726 0.00%
2001-08-15 0 0.165 0.165 0.170 0.161 0.165 2,940,000 486,340 0.1654 0.176 0.176 0.181 0.172 0.176 2,758,806 0.1763 -1.79%
2001-08-14 0 0.168 0.164 0.176 0.168 0.169 2,320,000 389,880 0.1681 0.179 0.175 0.188 0.179 0.180 2,177,017 0.1791 -0.59%
2001-08-13 0 0.169 0.169 0.179 0.166 0.176 2,126,000 359,602 0.1691 0.180 0.180 0.191 0.177 0.188 1,994,973 0.1803 -2.31%
2001-08-10 0 0.173 0.173 0.175 0.161 0.173 3,036,000 507,232 0.1671 0.184 0.184 0.186 0.172 0.184 2,848,890 0.1780 0.58%
2001-08-09 0 0.172 0.162 0.176 0.158 0.172 2,703,607 453,305 0.1677 0.183 0.173 0.188 0.168 0.183 2,536,982 0.1787 12.42%
2001-08-08 0 0.153 0.153 - 0.153 0.153 14,000 2,142 0.1530 0.163 0.163 - 0.163 0.163 13,137 0.1630 0.66%
2001-08-07 0 0.152 0.150 - 0.145 0.152 2,194,000 322,450 0.1470 0.162 0.160 - 0.155 0.162 2,058,782 0.1566 4.83%
2001-08-06 0 0.145 0.142 - 0.135 0.145 1,382,001 190,376 0.1378 0.155 0.151 - 0.144 0.155 1,296,827 0.1468 5.07%
2001-08-03 0 0.138 0.130 - - - 0 0 - 0.147 0.139 - - - 0 - 0.00%
2001-08-02 0 0.138 0.138 - - - 0 0 - 0.147 0.147 - - - 0 - 0.00%
2001-08-01 0 0.138 0.134 0.142 0.129 0.138 704,400 93,230 0.1324 0.147 0.143 0.151 0.137 0.147 660,987 0.1410 7.81%
2001-07-31 0 0.128 0.128 0.134 0.127 0.135 510,000 66,760 0.1309 0.136 0.136 0.143 0.135 0.144 478,568 0.1395 1.59%
2001-07-30 0 0.126 0.126 0.130 0.125 0.125 40,800 5,092 0.1248 0.134 0.134 0.139 0.133 0.133 38,285 0.1330 -5.26%
2001-07-27 0 0.133 0.130 - - - 0 0 - 0.142 0.139 - - - 0 - 0.00%
2001-07-26 0 0.133 0.133 0.140 0.130 0.133 140,000 18,540 0.1324 0.142 0.142 0.149 0.139 0.142 131,372 0.1411 -8.28%
2001-07-24 0 0.145 0.130 - - - 0 0 - 0.155 0.139 - - - 0 - 0.00%
2001-07-23 0 0.145 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2001-07-20 0 0.145 - 0.145 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2001-07-19 0 0.145 0.137 - - - 0 0 - 0.155 0.146 - - - 0 - 0.00%
2001-07-18 0 0.145 0.141 0.153 0.145 0.145 64,000 9,280 0.1450 0.155 0.150 0.163 0.155 0.155 60,056 0.1545 2.84%
2001-07-17 0 0.141 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2001-07-16 0 0.141 0.141 - - - 0 0 - 0.150 0.150 - - - 0 - 0.71%
2001-07-13 0 0.140 0.140 - 0.140 0.140 100,000 14,000 0.1400 0.149 0.149 - 0.149 0.149 93,837 0.1492 0.72%
2001-07-12 0 0.139 - 0.145 - - 0 0 - 0.148 - 0.155 - - 0 - 0.00%
2001-07-11 0 0.139 - 0.145 - - 0 0 - 0.148 - 0.155 - - 0 - 0.00%
2001-07-10 0 0.139 0.139 0.140 0.126 0.132 70,000 9,180 0.1311 0.148 0.148 0.149 0.134 0.141 65,686 0.1398 5.30%
2001-07-09 0 0.132 0.130 - 0.132 0.132 30,000 3,960 0.1320 0.141 0.139 - 0.141 0.141 28,151 0.1407 -2.94%
2001-07-05 0 0.136 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2001-07-04 0 0.136 0.132 - - - 0 0 - 0.145 0.141 - - - 0 - 0.00%
2001-07-03 0 0.136 0.130 - 0.136 0.158 234,000 34,244 0.1463 0.145 0.139 - 0.145 0.168 219,578 0.1560 -11.11%
2001-06-29 0 0.153 0.153 - 0.130 0.152 510,000 68,190 0.1337 0.163 0.163 - 0.139 0.162 478,568 0.1425 16.79%
2001-06-28 0 0.131 0.131 0.144 0.131 0.161 170,000 24,600 0.1447 0.140 0.140 0.153 0.140 0.172 159,523 0.1542 -20.61%
2001-06-27 0 0.165 0.165 0.173 0.165 0.165 64,000 10,560 0.1650 0.176 0.176 0.184 0.176 0.176 60,056 0.1758 -6.78%
2001-06-26 0 0.177 0.172 0.177 0.172 0.177 136,000 23,802 0.1750 0.189 0.183 0.189 0.183 0.189 127,618 0.1865 0.57%
2001-06-22 0 0.176 - 0.176 - - 0 0 - 0.188 - 0.188 - - 0 - -3.83%
2001-06-21 0 0.183 0.180 0.190 - - 0 0 - 0.195 0.192 0.202 - - 0 - 0.00%
2001-06-20 0 0.183 0.183 0.190 0.183 0.220 1,258,000 257,986 0.2051 0.195 0.195 0.202 0.195 0.234 1,180,469 0.2185 -15.67%
2001-06-19 0 0.217 0.215 0.217 0.217 0.232 734,000 164,410 0.2240 0.231 0.229 0.231 0.231 0.247 688,763 0.2387 0.93%
2001-06-18 0 0.215 0.212 0.215 0.208 0.215 982,000 209,010 0.2128 0.229 0.226 0.229 0.222 0.229 921,479 0.2268 3.37%
2001-06-15 0 0.208 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2001-06-14 0 0.208 - 0.208 0.212 0.212 110,000 23,320 0.2120 0.222 - 0.222 0.226 0.226 103,221 0.2259 -1.89%
2001-06-13 0 0.212 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2001-06-12 0 0.212 0.212 0.220 0.212 0.230 421,614 94,771 0.2248 0.226 0.226 0.234 0.226 0.245 395,630 0.2395 -9.01%
2001-06-11 0 0.233 0.201 0.233 0.190 0.233 644,000 125,758 0.1953 0.248 0.214 0.248 0.202 0.248 604,310 0.2081 22.63%
2001-06-08 0 0.190 0.183 0.198 0.190 0.190 220,000 41,800 0.1900 0.202 0.195 0.211 0.202 0.202 206,441 0.2025 0.00%
2001-06-07 0 0.190 - 0.190 0.190 0.190 20,000 3,800 0.1900 0.202 - 0.202 0.202 0.202 18,767 0.2025 2.70%
2001-06-06 0 0.185 0.180 0.190 0.185 0.185 142,000 26,270 0.1850 0.197 0.192 0.202 0.197 0.197 133,248 0.1972 0.00%
2001-06-05 0 0.185 0.178 0.190 0.185 0.185 200,000 37,000 0.1850 0.197 0.190 0.202 0.197 0.197 187,674 0.1972 2.78%
2001-06-04 0 0.180 0.180 0.185 0.180 0.185 100,000 18,250 0.1825 0.192 0.192 0.197 0.192 0.197 93,837 0.1945 -2.70%
2001-06-01 0 0.185 0.178 0.189 0.185 0.185 98,400 18,198 0.1849 0.197 0.190 0.201 0.197 0.197 92,336 0.1971 0.00%
2001-05-31 0 0.185 - 0.190 0.185 0.185 200,000 37,000 0.1850 0.197 - 0.202 0.197 0.197 187,674 0.1972 0.00%
2001-05-30 0 0.185 0.180 0.188 0.180 0.185 414,000 75,510 0.1824 0.197 0.192 0.200 0.192 0.197 388,485 0.1944 7.56%
2001-05-29 0 0.172 0.172 0.189 0.172 0.181 216,000 38,254 0.1771 0.183 0.183 0.201 0.183 0.193 202,688 0.1887 4.24%
2001-05-28 0 0.165 0.165 - - - 0 0 - 0.176 0.176 - - - 0 - 3.13%
2001-05-25 0 0.160 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2001-05-24 0 0.160 0.160 - 0.156 0.156 324,000 50,544 0.1560 0.171 0.171 - 0.166 0.166 304,032 0.1662 5.26%
2001-05-23 0 0.152 0.152 - - - 0 0 - 0.162 0.162 - - - 0 - 8.57%
2001-05-22 0 0.140 0.140 - 0.135 0.140 186,000 25,740 0.1384 0.149 0.149 - 0.144 0.149 174,537 0.1475 -0.71%
2001-05-21 0 0.141 0.141 - - - 300,000 45,000 0.1500 0.150 0.150 - - - 281,511 0.1599 11.90%
2001-05-18 0 0.126 0.126 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
2001-05-17 0 0.126 0.120 - - - 50,000 6,300 0.1260 0.134 0.128 - - - 46,918 0.1343 0.00%
2001-05-16 0 0.126 0.118 - - - 0 0 - 0.134 0.126 - - - 0 - 0.00%
2001-05-15 0 0.126 0.126 - 0.126 0.126 6,000 756 0.1260 0.134 0.134 - 0.134 0.134 5,630 0.1343 1.61%
2001-05-14 0 0.124 0.124 0.129 0.123 0.123 328,800 40,380 0.1228 0.132 0.132 0.137 0.131 0.131 308,536 0.1309 -4.62%
2001-05-11 0 0.130 0.122 - - - 0 0 - 0.139 0.130 - - - 0 - 0.00%
2001-05-10 0 0.130 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2001-05-09 0 0.130 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2001-05-08 0 0.130 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2001-05-07 0 0.130 - - 0.130 0.135 240,000 32,040 0.1335 0.139 - - 0.139 0.144 225,209 0.1423 -3.70%
2001-05-04 0 0.135 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-05-03 0 0.135 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-05-02 0 0.135 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-04-27 0 0.135 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-04-26 0 0.135 0.127 - - - 0 0 - 0.144 0.135 - - - 0 - 0.00%
2001-04-25 0 0.135 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-04-24 0 0.135 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-04-23 0 0.135 0.129 - - - 0 0 - 0.144 0.137 - - - 0 - 0.00%
2001-04-20 0 0.135 0.135 - 0.133 0.138 728,000 98,080 0.1347 0.144 0.144 - 0.142 0.147 683,133 0.1436 2.27%
2001-04-19 0 0.132 0.132 - 0.130 0.132 122,000 15,944 0.1307 0.141 0.141 - 0.139 0.141 114,481 0.1393 -12.00%
2001-04-18 0 0.150 - 0.150 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2001-04-17 0 0.150 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-04-12 0 0.150 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-04-11 0 0.150 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-04-10 0 0.150 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-04-09 0 0.150 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-04-06 0 0.150 - 0.150 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2001-04-04 0 0.150 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-04-03 0 0.150 - 0.150 - - 0 0 - 0.160 - 0.160 - - 0 - -1.32%
2001-04-02 0 0.152 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-03-30 0 0.152 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-03-29 0 0.152 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-03-28 0 0.152 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2001-03-27 0 0.152 0.152 0.156 0.152 0.152 30,000 4,560 0.1520 0.162 0.162 0.166 0.162 0.162 28,151 0.1620 -2.56%
2001-03-26 0 0.156 - 0.160 - - 0 0 - 0.166 - 0.171 - - 0 - 0.00%
2001-03-23 0 0.156 - 0.160 - - 0 0 - 0.166 - 0.171 - - 0 - 0.00%
2001-03-22 0 0.156 - 0.160 - - 0 0 - 0.166 - 0.171 - - 0 - 0.00%
2001-03-21 0 0.156 - 0.160 - - 0 0 - 0.166 - 0.171 - - 0 - 0.00%
2001-03-20 0 0.156 0.156 0.158 0.155 0.158 1,583,600 247,850 0.1565 0.166 0.166 0.168 0.165 0.168 1,486,002 0.1668 0.65%
2001-03-19 0 0.155 0.150 0.158 - - 0 0 - 0.165 0.160 0.168 - - 0 - 0.00%
2001-03-16 0 0.155 0.150 0.163 - - 0 0 - 0.165 0.160 0.174 - - 0 - 0.00%
2001-03-15 0 0.155 - 0.163 - - 0 0 - 0.165 - 0.174 - - 0 - 0.00%
2001-03-14 0 0.155 0.150 0.160 0.155 0.155 60,000 9,300 0.1550 0.165 0.160 0.171 0.165 0.165 56,302 0.1652 -1.90%
2001-03-13 0 0.158 0.155 0.165 - - 0 0 - 0.168 0.165 0.176 - - 0 - 0.00%
2001-03-12 0 0.158 0.156 0.158 0.155 0.163 2,182,000 351,480 0.1611 0.168 0.166 0.168 0.165 0.174 2,047,522 0.1717 -5.95%
2001-03-09 0 0.168 - 0.174 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2001-03-08 0 0.168 - 0.174 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2001-03-07 0 0.168 0.164 0.176 0.168 0.168 500,000 84,000 0.1680 0.179 0.175 0.188 0.179 0.179 469,185 0.1790 -1.18%
2001-03-06 0 0.170 - 0.175 - - 0 0 - 0.181 - 0.186 - - 0 - 0.00%
2001-03-05 0 0.170 0.168 0.173 - - 34,000 5,712 0.1680 0.181 0.179 0.184 - - 31,905 0.1790 0.00%
2001-03-02 0 0.170 - 0.170 0.170 0.170 500,000 85,000 0.1700 0.181 - 0.181 0.181 0.181 469,185 0.1812 -2.86%
2001-03-01 0 0.175 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2001-02-28 0 0.175 0.168 - - - 0 0 - 0.186 0.179 - - - 0 - 0.00%
2001-02-27 0 0.175 0.175 - 0.169 0.175 1,786,000 306,070 0.1714 0.186 0.186 - 0.180 0.186 1,675,928 0.1826 4.17%
2001-02-26 0 0.168 0.162 0.176 0.168 0.168 120,000 20,160 0.1680 0.179 0.173 0.188 0.179 0.179 112,604 0.1790 0.00%
2001-02-23 0 0.168 0.160 - - - 0 0 - 0.179 0.171 - - - 0 - 0.00%
2001-02-22 0 0.168 0.168 - 0.163 0.168 1,354,000 223,802 0.1653 0.179 0.179 - 0.174 0.179 1,270,552 0.1761 0.00%
2001-02-21 0 0.168 0.165 - 0.168 0.173 330,000 55,720 0.1688 0.179 0.176 - 0.179 0.184 309,662 0.1799 -5.08%
2001-02-20 0 0.177 0.177 - 0.177 0.177 30,000 5,310 0.1770 0.189 0.189 - 0.189 0.189 28,151 0.1886 -2.21%
2001-02-19 0 0.181 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2001-02-16 0 0.181 - 0.194 0.181 0.185 330,000 60,930 0.1846 0.193 - 0.207 0.193 0.197 309,662 0.1968 -7.65%
2001-02-15 0 0.196 - 0.196 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2001-02-14 0 0.196 - 0.200 - - 0 0 - 0.209 - 0.213 - - 0 - 0.00%
2001-02-13 0 0.196 - 0.200 - - 0 0 - 0.209 - 0.213 - - 0 - 0.00%
2001-02-12 0 0.196 - 0.196 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2001-02-09 0 0.196 - 0.200 0.196 0.196 30,000 5,880 0.1960 0.209 - 0.213 0.209 0.209 28,151 0.2089 -2.00%
2001-02-08 0 0.200 - 0.200 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2001-02-07 0 0.200 - 0.200 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2001-02-06 0 0.200 - 0.200 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2001-02-05 0 0.200 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-02-02 0 0.200 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-02-01 0 0.200 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-01-31 0 0.200 - 0.204 - - 0 0 - 0.213 - 0.217 - - 0 - 0.00%
2001-01-30 0 0.200 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-01-29 0 0.200 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-01-23 0 0.200 - 0.200 0.200 0.200 2,000 400 0.2000 0.213 - 0.213 0.213 0.213 1,877 0.2131 5.26%
2001-01-22 0 0.190 - 0.194 - - 0 0 - 0.202 - 0.207 - - 0 - 0.00%
2001-01-19 0 0.190 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-01-18 0 0.190 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-01-17 0 0.190 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-01-16 0 0.190 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-01-15 0 0.190 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-01-12 0 0.190 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-01-11 0 0.190 - 0.190 - - 0 0 - 0.202 - 0.202 - - 0 - -5.00%
2001-01-10 0 0.200 0.172 0.200 0.200 0.200 98,000 19,600 0.2000 0.213 0.183 0.213 0.213 0.213 91,960 0.2131 13.64%
2001-01-09 0 0.176 - 0.180 0.176 0.176 33,879 5,942 0.1754 0.188 - 0.192 0.188 0.188 31,791 0.1869 -2.22%
2001-01-08 0 0.180 0.177 0.180 - - 0 0 - 0.192 0.189 0.192 - - 0 - 0.00%
2001-01-05 0 0.180 0.176 - - - 0 0 - 0.192 0.188 - - - 0 - 0.00%
2001-01-04 0 0.180 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2001-01-03 0 0.180 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2001-01-02 0 0.180 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-29 0 0.180 0.170 - 0.171 0.180 190,000 33,526 0.1765 0.192 0.181 - 0.182 0.192 178,290 0.1880 0.00%
2000-12-28 0 0.180 0.176 - 0.180 0.180 60,000 10,800 0.1800 0.192 0.188 - 0.192 0.192 56,302 0.1918 0.00%
2000-12-27 0 0.180 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-22 0 0.180 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-21 0 0.180 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-20 0 0.180 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-19 0 0.180 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-18 0 0.180 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-15 0 0.180 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-12-14 0 0.180 0.176 - - - 84,000 14,784 0.1760 0.192 0.188 - - - 78,823 0.1876 0.00%
2000-12-13 0 0.180 0.176 - - - 0 0 - 0.192 0.188 - - - 0 - 0.00%
2000-12-12 0 0.180 0.176 - - - 0 0 - 0.192 0.188 - - - 0 - 0.00%
2000-12-11 0 0.180 - - 0.180 0.180 16,000 2,880 0.1800 0.192 - - 0.192 0.192 15,014 0.1918 -3.23%
2000-12-08 0 0.186 0.183 - - - 0 0 - 0.198 0.195 - - - 0 - 0.00%
2000-12-07 0 0.186 0.183 0.186 0.186 0.190 57,479 10,712 0.1864 0.198 0.195 0.198 0.198 0.202 53,937 0.1986 -2.11%
2000-12-06 0 0.190 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2000-12-05 0 0.190 0.190 - 0.190 0.190 24,000 4,560 0.1900 0.202 0.202 - 0.202 0.202 22,521 0.2025 0.00%
2000-12-04 0 0.190 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2000-12-01 0 0.190 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2000-11-30 0 0.190 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2000-11-29 0 0.190 0.190 0.200 0.190 0.190 440,000 83,600 0.1900 0.202 0.202 0.213 0.202 0.202 412,883 0.2025 -5.00%
2000-11-28 0 0.200 0.195 0.200 0.195 0.200 179,200 35,052 0.1956 0.213 0.208 0.213 0.208 0.213 168,156 0.2084 2.56%
2000-11-27 0 0.195 0.195 - 0.195 0.195 30,000 5,850 0.1950 0.208 0.208 - 0.208 0.208 28,151 0.2078 0.00%
2000-11-24 0 0.195 0.195 - 0.195 0.195 100,000 19,500 0.1950 0.208 0.208 - 0.208 0.208 93,837 0.2078 -2.50%
2000-11-23 0 0.200 0.200 0.220 0.200 0.200 374,000 74,800 0.2000 0.213 0.213 0.234 0.213 0.213 350,950 0.2131 -4.76%
2000-11-22 0 0.210 0.197 0.218 0.210 0.210 134,007 28,141 0.2100 0.224 0.210 0.232 0.224 0.224 125,748 0.2238 5.00%
2000-11-21 0 0.200 0.200 0.210 0.200 0.200 66,000 13,200 0.2000 0.213 0.213 0.224 0.213 0.213 61,932 0.2131 -4.76%
2000-11-20 0 0.210 0.200 0.220 0.210 0.210 70,000 14,700 0.2100 0.224 0.213 0.234 0.224 0.224 65,686 0.2238 5.00%
2000-11-17 0 0.200 0.200 0.210 0.200 0.201 146,000 29,210 0.2001 0.213 0.213 0.224 0.213 0.214 137,002 0.2132 -4.76%
2000-11-16 0 0.210 0.205 0.220 0.210 0.220 262,000 56,140 0.2143 0.224 0.218 0.234 0.224 0.234 245,853 0.2283 -4.55%
2000-11-15 0 0.220 0.223 0.233 0.210 0.233 604,000 132,138 0.2188 0.234 0.238 0.248 0.224 0.248 566,775 0.2331 7.32%
2000-11-14 0 0.205 0.205 - 0.205 0.205 212,000 43,460 0.2050 0.218 0.218 - 0.218 0.218 198,934 0.2185 0.00%
2000-11-13 0 0.205 - 0.209 - - 0 0 - 0.218 - 0.223 - - 0 - 0.00%
2000-11-10 0 0.205 0.205 - 0.205 0.205 30,000 6,150 0.2050 0.218 0.218 - 0.218 0.218 28,151 0.2185 0.00%
2000-11-09 0 0.205 0.205 0.209 0.205 0.205 60,000 12,300 0.2050 0.218 0.218 0.223 0.218 0.218 56,302 0.2185 0.49%
2000-11-08 0 0.204 0.200 - - - 0 0 - 0.217 0.213 - - - 0 - 0.00%
2000-11-07 0 0.204 0.204 - 0.200 0.204 138,000 27,932 0.2024 0.217 0.217 - 0.213 0.217 129,495 0.2157 4.08%
2000-11-06 0 0.196 0.196 - 0.186 0.186 80,000 14,880 0.1860 0.209 0.209 - 0.198 0.198 75,070 0.1982 5.38%
2000-11-03 0 0.186 0.182 - 0.186 0.186 200,000 37,200 0.1860 0.198 0.194 - 0.198 0.198 187,674 0.1982 2.20%
2000-11-02 0 0.182 0.182 - 0.182 0.182 70,725 12,867 0.1819 0.194 0.194 - 0.194 0.194 66,366 0.1939 -0.55%
2000-11-01 0 0.183 0.179 0.187 0.176 0.183 498,000 89,678 0.1801 0.195 0.191 0.199 0.188 0.195 467,308 0.1919 3.98%
2000-10-31 0 0.176 0.176 - 0.173 0.181 742,000 132,520 0.1786 0.188 0.188 - 0.184 0.193 696,270 0.1903 -3.83%
2000-10-30 0 0.183 0.183 - 0.180 0.180 120,000 21,600 0.1800 0.195 0.195 - 0.192 0.192 112,604 0.1918 1.67%
2000-10-27 0 0.180 0.180 0.200 0.180 0.200 132,000 26,100 0.1977 0.192 0.192 0.213 0.192 0.213 123,865 0.2107 -6.25%
2000-10-26 0 0.192 0.189 0.199 0.192 0.192 10,000 1,920 0.1920 0.205 0.201 0.212 0.205 0.205 9,384 0.2046 -8.57%
2000-10-25 0 0.210 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2000-10-24 0 0.210 0.206 0.210 - - 0 0 - 0.224 0.220 0.224 - - 0 - 0.00%
2000-10-23 0 0.210 0.206 - 0.210 0.215 55,200 11,688 0.2117 0.224 0.220 - 0.224 0.229 51,798 0.2256 -2.33%
2000-10-20 0 0.215 - 0.216 0.215 0.216 108,000 23,260 0.2154 0.229 - 0.230 0.229 0.230 101,344 0.2295 -2.27%
2000-10-19 0 0.220 - 0.220 0.220 0.220 50,000 11,000 0.2200 0.234 - 0.234 0.234 0.234 46,918 0.2344 -0.90%
2000-10-18 0 0.222 - 0.222 0.222 0.222 10,000 2,220 0.2220 0.237 - 0.237 0.237 0.237 9,384 0.2366 -3.48%
2000-10-17 0 0.230 - 0.230 0.230 0.234 50,000 11,540 0.2308 0.245 - 0.245 0.245 0.249 46,918 0.2460 -5.74%
2000-10-16 0 0.244 0.240 0.244 0.260 0.260 10,000 2,600 0.2600 0.260 0.256 0.260 0.277 0.277 9,384 0.2771 -6.15%
2000-10-13 0 0.260 - 0.260 0.260 0.260 20,000 5,200 0.2600 0.277 - 0.277 0.277 0.277 18,767 0.2771 4.00%
2000-10-12 0 0.250 - 0.260 - - 0 0 - 0.266 - 0.277 - - 0 - 0.00%
2000-10-11 0 0.250 - 0.270 - - 0 0 - 0.266 - 0.288 - - 0 - 0.00%
2000-10-10 0 0.250 - 0.260 - - 0 0 - 0.266 - 0.277 - - 0 - 0.00%
2000-10-09 0 0.250 - 0.260 - - 0 0 - 0.266 - 0.277 - - 0 - 0.00%
2000-10-05 0 0.250 - 0.270 - - 0 0 - 0.266 - 0.288 - - 0 - 0.00%
2000-10-04 0 0.250 - 0.270 - - 0 0 - 0.266 - 0.288 - - 0 - 0.00%
2000-10-03 0 0.250 - 0.270 - - 0 0 - 0.266 - 0.288 - - 0 - 0.00%
2000-09-29 0 0.250 - 0.270 - - 0 0 - 0.266 - 0.288 - - 0 - 0.00%
2000-09-28 0 0.250 - 0.260 - - 0 0 - 0.266 - 0.277 - - 0 - 0.00%
2000-09-27 0 0.250 - 0.270 - - 0 0 - 0.266 - 0.288 - - 0 - 0.00%
2000-09-26 0 0.250 - 0.270 - - 0 0 - 0.266 - 0.288 - - 0 - 0.00%
2000-09-25 0 0.250 - 0.250 - - 0 0 - 0.266 - 0.266 - - 0 - -1.96%
2000-09-22 0 0.255 - 0.275 - - 0 0 - 0.272 - 0.293 - - 0 - 0.00%
2000-09-21 0 0.255 - 0.275 - - 0 0 - 0.272 - 0.293 - - 0 - 0.00%
2000-09-20 0 0.255 - 0.270 - - 0 0 - 0.272 - 0.288 - - 0 - 0.00%
2000-09-19 0 0.255 - 0.255 - - 0 0 - 0.272 - 0.272 - - 0 - 0.00%
2000-09-18 0 0.255 - 0.275 - - 0 0 - 0.272 - 0.293 - - 0 - 0.00%
2000-09-15 0 0.255 - 0.265 - - 0 0 - 0.272 - 0.282 - - 0 - 0.00%
2000-09-14 0 0.255 - 0.260 - - 0 0 - 0.272 - 0.277 - - 0 - 0.00%
2000-09-12 0 0.255 - 0.275 - - 0 0 - 0.272 - 0.293 - - 0 - 0.00%
2000-09-11 0 0.255 - 0.260 0.255 0.255 34,000 8,670 0.2550 0.272 - 0.277 0.272 0.272 31,905 0.2717 -1.92%
2000-09-08 0 0.260 - 0.270 - - 0 0 - 0.277 - 0.288 - - 0 - 0.00%
2000-09-07 0 0.260 0.260 0.280 0.248 0.248 88,000 21,824 0.2480 0.277 0.277 0.298 0.264 0.264 82,577 0.2643 0.00%
2000-09-06 0 0.260 0.260 0.285 0.260 0.260 14,000 3,640 0.2600 0.277 0.277 0.304 0.277 0.277 13,137 0.2771 -1.89%
2000-09-05 0 0.265 0.260 0.270 0.255 0.265 126,000 33,000 0.2619 0.282 0.277 0.288 0.272 0.282 118,235 0.2791 3.92%
2000-09-04 0 0.255 0.255 0.270 - - 0 0 - 0.272 0.272 0.288 - - 0 - 0.00%
2000-09-01 0 0.255 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2000-08-31 0 0.255 - 0.260 - - 0 0 - 0.272 - 0.277 - - 0 - 0.00%
2000-08-30 0 0.255 0.255 0.275 0.241 0.245 60,000 14,606 0.2434 0.272 0.272 0.293 0.257 0.261 56,302 0.2594 4.08%
2000-08-29 0 0.245 0.245 0.255 0.239 0.270 32,000 8,578 0.2681 0.261 0.261 0.272 0.255 0.288 30,028 0.2857 -3.92%
2000-08-28 0 0.255 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2000-08-25 0 0.255 0.250 0.255 - - 0 0 - 0.272 0.266 0.272 - - 0 - 0.00%
2000-08-24 0 0.255 0.255 0.260 0.250 0.260 736,466 186,017 0.2526 0.272 0.272 0.277 0.266 0.277 691,077 0.2692 -1.92%
2000-08-23 0 0.260 0.260 0.270 0.260 0.260 200,000 52,000 0.2600 0.277 0.277 0.288 0.277 0.277 187,674 0.2771 0.00%
2000-08-22 0 0.260 0.260 0.290 0.260 0.280 120,000 33,200 0.2767 0.277 0.277 0.309 0.277 0.298 112,604 0.2948 -10.34%
2000-08-21 0 0.290 0.270 0.290 0.280 0.290 200,000 57,400 0.2870 0.309 0.288 0.309 0.298 0.309 187,674 0.3058 3.57%
2000-08-18 0 0.280 0.270 0.290 0.270 0.280 70,000 19,400 0.2771 0.298 0.288 0.309 0.288 0.298 65,686 0.2953 0.00%
2000-08-17 0 0.280 0.270 0.290 0.270 0.280 140,000 38,360 0.2740 0.298 0.288 0.309 0.288 0.298 131,372 0.2920 0.00%
2000-08-16 0 0.280 0.260 0.280 - - 0 0 - 0.298 0.277 0.298 - - 0 - 0.00%
2000-08-15 0 0.280 - 0.300 - - 0 0 - 0.298 - 0.320 - - 0 - 0.00%
2000-08-14 0 0.280 0.250 0.280 0.290 0.290 80,000 23,200 0.2900 0.298 0.266 0.298 0.309 0.309 75,070 0.3090 -3.45%
2000-08-11 0 0.290 - 0.290 - - 0 0 - 0.309 - 0.309 - - 0 - 0.00%
2000-08-10 0 0.290 0.290 0.300 0.290 0.310 220,000 66,750 0.3034 0.309 0.309 0.320 0.309 0.330 206,441 0.3233 3.57%
2000-08-09 0 0.280 0.265 0.300 - - 0 0 - 0.298 0.282 0.320 - - 0 - 0.00%
2000-08-08 0 0.280 0.260 0.300 0.280 0.280 120,000 33,600 0.2800 0.298 0.277 0.320 0.298 0.298 112,604 0.2984 0.00%
2000-08-07 0 0.280 0.280 0.300 0.280 0.280 26,334 7,367 0.2798 0.298 0.298 0.320 0.298 0.298 24,711 0.2981 -6.67%
2000-08-04 0 0.300 0.280 0.300 - - 0 0 - 0.320 0.298 0.320 - - 0 - 0.00%
2000-08-03 0 0.300 0.280 0.315 - - 0 0 - 0.320 0.298 0.336 - - 0 - 0.00%
2000-08-02 0 0.300 - 0.310 0.300 0.310 92,000 28,010 0.3045 0.320 - 0.330 0.320 0.330 86,330 0.3245 3.45%
2000-08-01 0 0.290 - 0.310 - - 0 0 - 0.309 - 0.330 - - 0 - 0.00%
2000-07-31 0 0.290 0.255 0.300 - - 0 0 - 0.309 0.272 0.320 - - 0 - 0.00%
2000-07-28 0 0.290 0.270 0.290 - - 0 0 - 0.309 0.288 0.309 - - 0 - -3.33%
2000-07-27 0 0.300 0.270 0.310 - - 0 0 - 0.320 0.288 0.330 - - 0 - 0.00%
2000-07-26 0 0.300 0.275 0.320 0.270 0.300 550,000 152,500 0.2773 0.320 0.293 0.341 0.288 0.320 516,103 0.2955 12.50%
2000-07-25 0 0.320 0.320 0.330 0.310 0.325 668,000 211,710 0.3169 0.284 0.284 0.293 0.275 0.289 752,197 0.2815 -4.48%
2000-07-24 0 0.335 0.320 0.340 0.305 0.335 700,000 223,500 0.3193 0.298 0.284 0.302 0.271 0.298 788,230 0.2835 8.06%
2000-07-21 0 0.310 0.310 0.320 0.310 0.320 366,000 115,390 0.3153 0.275 0.275 0.284 0.275 0.284 412,132 0.2800 0.00%
2000-07-20 0 0.310 0.310 0.320 0.310 0.325 440,000 138,350 0.3144 0.275 0.275 0.284 0.275 0.289 495,459 0.2792 -4.62%
2000-07-19 0 0.325 0.350 - 0.310 0.325 642,000 203,200 0.3165 0.289 0.311 - 0.275 0.289 722,920 0.2811 4.84%
2000-07-18 0 0.310 0.310 - 0.310 0.310 56,000 17,360 0.3100 0.275 0.275 - 0.275 0.275 63,058 0.2753 -1.59%
2000-07-17 0 0.315 0.315 - - - 0 0 - 0.280 0.280 - - - 0 - 1.61%
2000-07-14 0 0.310 0.310 - 0.310 0.310 50,000 15,500 0.3100 0.275 0.275 - 0.275 0.275 56,302 0.2753 0.00%
2000-07-13 0 0.310 0.310 0.320 0.300 0.300 360,000 108,000 0.3000 0.275 0.275 0.284 0.266 0.266 405,376 0.2664 -1.59%
2000-07-12 0 0.315 0.315 - 0.315 0.315 22,000 6,930 0.3150 0.280 0.280 - 0.280 0.280 24,773 0.2797 -1.56%
2000-07-11 0 0.320 0.315 0.320 0.315 0.320 510,000 161,550 0.3168 0.284 0.280 0.284 0.280 0.284 574,282 0.2813 1.59%
2000-07-10 0 0.315 0.315 - 0.315 0.325 264,000 83,770 0.3173 0.280 0.280 - 0.280 0.289 297,275 0.2818 -3.08%
2000-07-07 0 0.325 0.325 0.345 0.325 0.325 82,000 26,650 0.3250 0.289 0.289 0.306 0.289 0.289 92,336 0.2886 0.00%
2000-07-06 0 0.325 0.325 0.345 0.305 0.335 670,000 216,000 0.3224 0.289 0.289 0.306 0.271 0.298 754,449 0.2863 -7.14%
2000-07-05 0 0.350 0.335 0.370 - - 0 0 - 0.311 0.298 0.329 - - 0 - 0.00%
2000-07-04 0 0.350 0.335 - - - 0 0 - 0.311 0.298 - - - 0 - 0.00%
2000-07-03 0 0.350 0.350 - 0.350 0.350 70,000 24,500 0.3500 0.311 0.311 - 0.311 0.311 78,823 0.3108 0.00%
2000-06-30 0 0.350 0.350 0.390 0.350 0.400 322,000 122,700 0.3811 0.311 0.311 0.346 0.311 0.355 362,586 0.3384 -12.50%
2000-06-29 0 0.400 0.340 0.420 0.390 0.400 80,000 31,870 0.3984 0.355 0.302 0.373 0.346 0.355 90,083 0.3538 5.26%
2000-06-28 0 0.380 - 0.395 0.380 0.450 26,000 10,800 0.4154 0.337 - 0.351 0.337 0.400 29,277 0.3689 -7.32%
2000-06-27 0 0.410 - 0.410 0.410 0.425 22,000 9,170 0.4168 0.364 - 0.364 0.364 0.377 24,773 0.3702 1.23%
2000-06-26 0 0.405 - 0.405 - - 0 0 - 0.360 - 0.360 - - 0 - -1.22%
2000-06-23 0 0.410 - 0.410 0.415 0.415 36,000 14,940 0.4150 0.364 - 0.364 0.369 0.369 40,538 0.3685 -1.20%
2000-06-22 0 0.415 0.370 0.415 0.390 0.435 146,000 58,020 0.3974 0.369 0.329 0.369 0.346 0.386 164,402 0.3529 5.06%
2000-06-21 0 0.395 0.375 0.395 0.355 0.395 46,000 16,730 0.3637 0.351 0.333 0.351 0.315 0.351 51,798 0.3230 17.91%
2000-06-20 0 0.335 - 0.355 - - 0 0 - 0.298 - 0.315 - - 0 - 0.00%
2000-06-19 0 0.335 - 0.350 - - 0 0 - 0.298 - 0.311 - - 0 - 0.00%
2000-06-16 0 0.335 0.335 - 0.335 0.335 30,000 10,050 0.3350 0.298 0.298 - 0.298 0.298 33,781 0.2975 4.69%
2000-06-15 0 0.320 0.310 - - - 0 0 - 0.284 0.275 - - - 0 - 0.00%
2000-06-14 0 0.320 0.300 0.340 - - 0 0 - 0.284 0.266 0.302 - - 0 - 0.00%
2000-06-13 0 0.320 0.320 0.340 0.320 0.330 104,000 33,680 0.3238 0.284 0.284 0.302 0.284 0.293 117,109 0.2876 -3.03%
2000-06-12 0 0.330 0.330 0.350 0.330 0.330 136,000 44,880 0.3300 0.293 0.293 0.311 0.293 0.293 153,142 0.2931 -5.71%
2000-06-09 0 0.350 0.310 0.350 - - 0 0 - 0.311 0.275 0.311 - - 0 - 0.00%
2000-06-08 0 0.350 0.285 0.350 - - 0 0 - 0.311 0.253 0.311 - - 0 - -1.41%
2000-06-07 0 0.355 0.315 0.355 - - 0 0 - 0.315 0.280 0.315 - - 0 - -1.39%
2000-06-05 0 0.360 0.300 0.360 0.340 0.360 182,000 62,080 0.3411 0.320 0.266 0.320 0.302 0.320 204,940 0.3029 0.00%
2000-06-02 0 0.360 - 0.360 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2000-06-01 0 0.360 - 0.360 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2000-05-31 0 0.360 - 0.360 - - 0 0 - 0.320 - 0.320 - - 0 - -5.26%
2000-05-30 0 0.380 - 0.380 0.380 0.380 14,000 5,320 0.3800 0.337 - 0.337 0.337 0.337 15,765 0.3375 5.56%
2000-05-29 0 0.360 - 0.360 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2000-05-26 0 0.360 - 0.360 - - 0 0 - 0.320 - 0.320 - - 0 - -5.26%
2000-05-25 0 0.380 - 0.380 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2000-05-24 0 0.380 - 0.380 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2000-05-23 0 0.380 - 0.380 - - 0 0 - 0.337 - 0.337 - - 0 - -5.00%
2000-05-22 0 0.400 0.400 - - - 0 0 - 0.355 0.355 - - - 0 - 14.29%
2000-05-19 0 0.350 - 0.350 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2000-05-18 0 0.350 - 0.350 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2000-05-17 0 0.350 0.330 0.350 - - 0 0 - 0.311 0.293 0.311 - - 0 - -2.78%
2000-05-16 0 0.360 0.360 - 0.340 0.340 18,000 6,120 0.3400 0.320 0.320 - 0.302 0.302 20,269 0.3019 5.88%
2000-05-15 0 0.340 - 0.340 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
2000-05-12 0 0.340 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
2000-05-10 0 0.340 0.330 0.370 - - 0 0 - 0.302 0.293 0.329 - - 0 - 0.00%
2000-05-09 0 0.340 0.340 0.370 0.340 0.380 160,000 58,600 0.3663 0.302 0.302 0.329 0.302 0.337 180,167 0.3253 -5.56%
2000-05-08 0 0.360 0.335 0.380 - - 0 0 - 0.320 0.298 0.337 - - 0 - 0.00%
2000-05-05 0 0.360 0.360 0.370 0.355 0.355 16,000 5,680 0.3550 0.320 0.320 0.329 0.315 0.315 18,017 0.3153 1.41%
2000-05-04 0 0.355 0.355 0.380 0.345 0.345 40,000 13,800 0.3450 0.315 0.315 0.337 0.306 0.306 45,042 0.3064 -7.79%
2000-05-03 0 0.385 0.365 0.385 0.380 0.390 100,000 38,500 0.3850 0.342 0.324 0.342 0.337 0.346 112,604 0.3419 4.05%
2000-05-02 0 0.370 - 0.370 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
2000-04-28 0 0.370 - 0.370 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
2000-04-27 0 0.370 - 0.370 - - 0 0 - 0.329 - 0.329 - - 0 - 0.00%
2000-04-26 0 0.370 - 0.380 - - 0 0 - 0.329 - 0.337 - - 0 - 0.00%
2000-04-25 0 0.370 - 0.370 - - 0 0 - 0.329 - 0.329 - - 0 - -1.33%
2000-04-20 0 0.375 - 0.375 0.370 0.375 130,000 48,450 0.3727 0.333 - 0.333 0.329 0.333 146,386 0.3310 1.35%
2000-04-19 0 0.370 - 0.375 0.370 0.375 1,340,000 496,000 0.3701 0.329 - 0.333 0.329 0.333 1,508,898 0.3287 -1.33%
2000-04-18 0 0.375 - 0.385 - - 0 0 - 0.333 - 0.342 - - 0 - 0.00%
2000-04-17 0 0.375 - 0.375 - - 0 0 - 0.333 - 0.333 - - 0 - -1.32%
2000-04-14 0 0.380 - 0.395 - - 0 0 - 0.337 - 0.351 - - 0 - 0.00%
2000-04-13 0 0.380 0.355 0.395 - - 0 0 - 0.337 0.315 0.351 - - 0 - 0.00%
2000-04-12 0 0.380 - 0.400 - - 0 0 - 0.337 - 0.355 - - 0 - 0.00%
2000-04-11 0 0.380 - 0.410 - - 0 0 - 0.337 - 0.364 - - 0 - 0.00%
2000-04-10 0 0.380 0.370 0.400 0.380 0.390 254,334 97,937 0.3851 0.337 0.329 0.355 0.337 0.346 286,391 0.3420 -8.43%
2000-04-07 0 0.415 0.375 0.415 0.375 0.415 100,000 39,700 0.3970 0.369 0.333 0.369 0.333 0.369 112,604 0.3526 5.06%
2000-04-06 0 0.395 - 0.395 0.390 0.395 220,000 86,400 0.3927 0.351 - 0.351 0.346 0.351 247,730 0.3488 1.28%
2000-04-05 0 0.390 0.350 0.390 0.350 0.390 230,000 83,700 0.3639 0.346 0.311 0.346 0.311 0.346 258,990 0.3232 4.00%
2000-04-03 0 0.375 0.375 0.400 0.370 0.375 170,000 63,500 0.3735 0.333 0.333 0.355 0.329 0.333 191,427 0.3317 -5.06%
2000-03-31 0 0.395 0.385 0.410 0.370 0.405 1,644,000 630,810 0.3837 0.351 0.342 0.364 0.329 0.360 1,851,215 0.3408 2.60%
2000-03-30 0 0.385 0.375 0.385 0.385 0.385 250,000 96,250 0.3850 0.342 0.333 0.342 0.342 0.342 281,511 0.3419 -3.75%
2000-03-29 0 0.400 0.380 0.400 0.400 0.400 300,000 120,000 0.4000 0.355 0.337 0.355 0.355 0.355 337,813 0.3552 2.56%
2000-03-28 0 0.390 0.390 0.400 0.390 0.400 564,000 222,980 0.3954 0.346 0.346 0.355 0.346 0.355 635,088 0.3511 -4.88%
2000-03-27 0 0.410 0.405 0.420 0.400 0.420 1,527,050 624,289 0.4088 0.364 0.360 0.373 0.355 0.373 1,719,524 0.3631 -3.53%
2000-03-24 0 0.425 0.425 0.430 0.420 0.445 1,456,000 623,820 0.4284 0.377 0.377 0.382 0.373 0.395 1,639,519 0.3805 2.41%
2000-03-23 0 0.415 0.385 0.415 0.370 0.420 818,000 312,610 0.3822 0.369 0.342 0.369 0.329 0.373 921,103 0.3394 13.70%
2000-03-22 0 0.365 0.365 0.370 0.360 0.370 690,000 252,550 0.3660 0.324 0.324 0.329 0.320 0.329 776,970 0.3250 -3.95%
2000-03-21 0 0.380 0.380 0.400 0.370 0.380 150,000 56,400 0.3760 0.337 0.337 0.355 0.329 0.337 168,906 0.3339 -5.00%
2000-03-20 0 0.400 0.400 0.420 0.380 0.400 400,000 158,300 0.3958 0.355 0.355 0.373 0.337 0.355 450,417 0.3515 -2.44%
2000-03-17 0 0.410 0.400 0.425 0.405 0.410 570,000 232,600 0.4081 0.364 0.355 0.377 0.360 0.364 641,845 0.3624 0.00%
2000-03-16 0 0.410 0.405 0.420 0.405 0.430 900,000 381,850 0.4243 0.364 0.360 0.373 0.360 0.382 1,013,439 0.3768 -4.65%
2000-03-15 0 0.430 0.425 0.435 0.400 0.450 1,736,000 741,380 0.4271 0.382 0.377 0.386 0.355 0.400 1,954,811 0.3793 2.38%
2000-03-14 0 0.420 0.420 0.425 0.415 0.440 510,000 219,300 0.4300 0.373 0.373 0.377 0.369 0.391 574,282 0.3819 -2.33%
2000-03-13 0 0.430 0.430 0.450 0.420 0.460 320,233 145,700 0.4550 0.382 0.382 0.400 0.373 0.409 360,596 0.4041 -6.52%
2000-03-10 0 0.460 0.460 0.470 0.455 0.470 270,000 125,150 0.4635 0.409 0.409 0.417 0.404 0.417 304,032 0.4116 -3.16%
2000-03-09 0 0.475 0.465 0.475 0.480 0.480 40,000 19,200 0.4800 0.422 0.413 0.422 0.426 0.426 45,042 0.4263 0.00%
2000-03-08 0 0.475 0.445 0.480 0.460 0.480 340,000 160,250 0.4713 0.422 0.395 0.426 0.409 0.426 382,855 0.4186 1.06%
2000-03-07 0 0.470 0.470 0.495 0.455 0.495 316,000 149,170 0.4721 0.417 0.417 0.440 0.404 0.440 355,830 0.4192 -2.08%
2000-03-06 0 0.480 0.470 0.480 0.460 0.480 486,000 227,480 0.4681 0.426 0.417 0.426 0.409 0.426 547,257 0.4157 2.13%
2000-03-03 0 0.470 0.435 0.470 0.435 0.470 1,314,000 586,090 0.4460 0.417 0.386 0.417 0.386 0.417 1,479,621 0.3961 2.17%
2000-03-02 0 0.460 0.455 0.470 0.435 0.495 400,000 185,250 0.4631 0.409 0.404 0.417 0.386 0.440 450,417 0.4113 2.22%
2000-03-01 0 0.450 0.450 0.475 0.450 0.500 380,000 178,950 0.4709 0.400 0.400 0.422 0.400 0.444 427,896 0.4182 -6.25%
2000-02-29 0 0.480 0.480 0.495 0.460 0.495 1,486,000 710,230 0.4779 0.426 0.426 0.440 0.409 0.440 1,673,300 0.4244 9.09%
2000-02-28 0 0.440 0.440 0.460 0.435 0.475 1,406,000 634,640 0.4514 0.391 0.391 0.409 0.386 0.422 1,583,217 0.4009 -7.37%
2000-02-25 0 0.475 0.480 0.500 0.460 0.510 1,686,000 803,860 0.4768 0.422 0.426 0.444 0.409 0.453 1,898,509 0.4234 -6.86%
2000-02-24 0 0.510 0.495 0.510 0.485 0.540 1,756,000 888,500 0.5060 0.453 0.440 0.453 0.431 0.480 1,977,332 0.4493 -1.92%
2000-02-23 0 0.520 0.510 0.530 0.510 0.570 3,136,000 1,671,900 0.5331 0.462 0.453 0.471 0.453 0.506 3,531,272 0.4735 -7.14%
2000-02-22 0 0.560 0.560 0.570 0.470 0.640 5,972,000 3,412,670 0.5714 0.497 0.497 0.506 0.417 0.568 6,724,731 0.5075 -6.67%
2000-02-21 0 0.600 0.580 0.600 0.490 0.620 7,254,000 4,078,240 0.5622 0.533 0.515 0.533 0.435 0.551 8,168,318 0.4993 17.65%
2000-02-18 0 0.510 0.500 0.510 0.490 0.510 1,838,000 930,860 0.5065 0.453 0.444 0.453 0.435 0.453 2,069,668 0.4498 0.00%
2000-02-17 0 0.510 0.495 0.510 0.490 0.510 931,050 462,883 0.4972 0.453 0.440 0.453 0.435 0.453 1,048,403 0.4415 2.00%
2000-02-16 0 0.500 0.500 0.510 0.490 0.540 1,990,000 1,023,480 0.5143 0.444 0.444 0.453 0.435 0.480 2,240,826 0.4567 -7.41%
2000-02-15 0 0.540 0.530 0.540 0.495 0.580 3,604,000 1,885,580 0.5232 0.480 0.471 0.480 0.440 0.515 4,058,260 0.4646 8.00%
2000-02-14 0 0.500 0.490 0.520 0.480 0.500 700,000 344,800 0.4926 0.444 0.435 0.462 0.426 0.444 788,230 0.4374 5.26%
2000-02-11 0 0.475 0.465 0.480 0.475 0.480 726,000 347,480 0.4786 0.422 0.413 0.426 0.422 0.426 817,507 0.4250 -4.04%
2000-02-10 0 0.495 0.470 0.495 0.465 0.495 1,100,000 521,900 0.4745 0.440 0.417 0.440 0.413 0.440 1,238,648 0.4213 0.00%
2000-02-09 0 0.495 0.485 0.495 0.480 0.520 1,420,000 705,950 0.4971 0.440 0.431 0.440 0.426 0.462 1,598,981 0.4415 -4.81%
2000-02-08 0 0.520 0.510 0.520 0.520 0.540 1,570,000 843,800 0.5375 0.462 0.453 0.462 0.462 0.480 1,767,888 0.4773 -1.89%
2000-02-03 0 0.530 0.520 0.540 0.510 0.550 1,686,000 906,320 0.5376 0.471 0.462 0.480 0.453 0.488 1,898,509 0.4774 3.92%
2000-02-02 0 0.510 0.500 0.530 0.480 0.540 2,420,000 1,257,010 0.5194 0.453 0.444 0.471 0.426 0.480 2,725,025 0.4613 5.15%
2000-02-01 0 0.485 0.460 0.490 0.260 0.485 404,000 191,140 0.4731 0.431 0.409 0.435 0.231 0.431 454,921 0.4202 -2.02%
2000-01-31 0 0.495 0.480 0.495 0.370 0.510 150,000 70,670 0.4711 0.440 0.426 0.440 0.329 0.453 168,906 0.4184 6.45%
2000-01-28 0 0.465 0.465 0.470 0.465 0.490 1,476,000 702,380 0.4759 0.413 0.413 0.417 0.413 0.435 1,662,040 0.4226 0.00%
2000-01-27 0 0.465 0.460 0.470 0.440 0.490 1,560,000 724,850 0.4646 0.413 0.409 0.417 0.391 0.435 1,756,628 0.4126 -5.10%
2000-01-26 0 0.490 0.485 0.490 0.480 0.520 1,514,840 749,360 0.4947 0.435 0.431 0.435 0.426 0.462 1,705,775 0.4393 0.00%
2000-01-25 0 0.490 0.490 0.500 0.485 0.540 4,130,000 2,100,600 0.5086 0.435 0.435 0.444 0.431 0.480 4,650,559 0.4517 -9.26%
2000-01-24 0 0.540 0.520 0.560 0.510 0.610 8,644,000 4,838,380 0.5597 0.480 0.462 0.497 0.453 0.542 9,733,518 0.4971 -8.47%
2000-01-21 0 0.590 0.580 0.590 0.580 0.670 17,171,836 10,786,087 0.6281 0.524 0.515 0.524 0.515 0.595 19,336,231 0.5578 3.51%
2000-01-20 0 0.570 0.560 0.570 0.540 0.620 6,924,000 4,079,480 0.5892 0.506 0.497 0.506 0.480 0.551 7,796,724 0.5232 -3.39%
2000-01-19 0 0.590 0.580 0.590 0.500 0.620 13,003,415 7,532,216 0.5792 0.524 0.515 0.524 0.444 0.551 14,642,408 0.5144 19.19%
2000-01-18 0 0.495 0.495 0.510 0.490 0.510 1,762,000 874,670 0.4964 0.440 0.440 0.453 0.435 0.453 1,984,088 0.4408 1.02%
2000-01-17 0 0.490 0.490 0.495 0.485 0.500 1,276,000 632,320 0.4955 0.435 0.435 0.440 0.431 0.444 1,436,831 0.4401 1.03%
2000-01-14 0 0.485 0.485 0.490 0.485 0.530 3,366,200 1,677,376 0.4983 0.431 0.431 0.435 0.431 0.471 3,790,487 0.4425 -8.49%
2000-01-13 0 0.530 0.510 0.530 0.510 0.570 3,058,854 1,610,141 0.5264 0.471 0.453 0.471 0.453 0.506 3,444,402 0.4675 -3.64%
2000-01-12 0 0.550 0.540 0.550 0.495 0.580 6,128,233 3,358,454 0.5480 0.488 0.480 0.488 0.440 0.515 6,900,656 0.4867 7.84%
2000-01-11 0 0.510 0.495 0.520 0.500 0.660 21,267,501 12,298,000 0.5783 0.453 0.440 0.462 0.444 0.586 23,948,127 0.5135 -7.27%
2000-01-10 0 0.550 0.540 0.550 0.460 0.580 8,425,346 4,395,106 0.5217 0.488 0.480 0.488 0.409 0.515 9,487,304 0.4633 3.77%
2000-01-07 0 0.530 0.530 0.540 0.370 0.570 16,283,501 7,965,090 0.4892 0.471 0.471 0.480 0.329 0.506 18,335,927 0.4344 51.43%
2000-01-06 0 0.350 0.365 0.370 0.340 0.370 2,120,000 750,900 0.3542 0.311 0.324 0.329 0.302 0.329 2,387,212 0.3146 2.94%
2000-01-05 0 0.340 0.340 0.345 0.330 0.385 2,090,000 721,150 0.3450 0.302 0.302 0.306 0.293 0.342 2,353,430 0.3064 -5.56%
2000-01-04 0 0.360 0.345 0.360 0.330 0.370 3,290,000 1,154,950 0.3510 0.320 0.306 0.320 0.293 0.329 3,704,682 0.3118 0.00%
2000-01-03 0 0.360 0.345 0.360 0.325 0.375 2,420,000 851,430 0.3518 0.320 0.306 0.320 0.289 0.333 2,725,025 0.3124 7.46%
1999-12-30 0 0.335 0.335 0.340 0.335 0.335 1,212,000 406,020 0.3350 0.298 0.298 0.302 0.298 0.298 1,364,764 0.2975 1.52%
1999-12-29 0 0.330 0.320 0.340 0.320 0.330 280,000 91,900 0.3282 0.293 0.284 0.302 0.284 0.293 315,292 0.2915 1.54%
1999-12-28 0 0.325 0.325 0.345 0.320 0.330 495,346 161,361 0.3258 0.289 0.289 0.306 0.284 0.293 557,781 0.2893 0.00%
1999-12-24 0 0.325 0.325 0.330 0.320 0.320 1,240,000 396,800 0.3200 0.289 0.289 0.293 0.284 0.284 1,396,294 0.2842 1.56%
1999-12-23 0 0.320 0.315 0.335 0.320 0.335 746,000 240,680 0.3226 0.284 0.280 0.298 0.284 0.298 840,028 0.2865 0.00%
1999-12-22 0 0.320 0.320 0.360 0.315 0.325 488,000 155,730 0.3191 0.284 0.284 0.320 0.280 0.289 549,509 0.2834 -13.51%
1999-12-21 0 0.370 0.325 0.375 - - 0 0 - 0.329 0.289 0.333 - - 0 - 0.00%
1999-12-20 0 0.370 0.340 0.375 - - 0 0 - 0.329 0.302 0.333 - - 0 - 0.00%
1999-12-17 0 0.370 0.355 0.370 0.335 0.390 690,000 250,300 0.3628 0.329 0.315 0.329 0.298 0.346 776,970 0.3221 7.25%
1999-12-16 0 0.345 0.365 0.370 0.340 0.380 700,000 247,000 0.3529 0.306 0.324 0.329 0.302 0.337 788,230 0.3134 -5.48%
1999-12-15 0 0.365 0.365 0.375 0.350 0.380 5,514,000 2,038,000 0.3696 0.324 0.324 0.333 0.311 0.337 6,209,003 0.3282 7.35%
1999-12-14 0 0.340 0.335 0.345 0.330 0.365 1,252,000 430,860 0.3441 0.302 0.298 0.306 0.293 0.324 1,409,806 0.3056 6.25%
1999-12-13 0 0.320 0.320 0.330 0.320 0.320 200,000 64,000 0.3200 0.284 0.284 0.293 0.284 0.284 225,209 0.2842 0.00%
1999-12-10 0 0.320 0.320 0.335 0.320 0.330 182,000 59,740 0.3282 0.284 0.284 0.298 0.284 0.293 204,940 0.2915 0.00%
1999-12-09 0 0.320 0.320 0.330 0.320 0.330 110,000 35,700 0.3245 0.284 0.284 0.293 0.284 0.293 123,865 0.2882 -3.03%
1999-12-08 0 0.330 0.325 0.335 0.330 0.330 100,000 33,000 0.3300 0.293 0.289 0.298 0.293 0.293 112,604 0.2931 -1.49%
1999-12-07 0 0.335 0.320 - 0.335 0.335 200,000 67,000 0.3350 0.298 0.284 - 0.298 0.298 225,209 0.2975 4.69%
1999-12-06 0 0.320 0.320 0.325 0.315 0.320 1,190,000 380,790 0.3200 0.284 0.284 0.289 0.280 0.284 1,339,992 0.2842 0.00%
1999-12-03 0 0.320 0.320 0.325 0.310 0.320 684,466 216,820 0.3168 0.284 0.284 0.289 0.275 0.284 770,738 0.2813 0.00%
1999-12-02 0 0.320 0.315 0.330 0.320 0.320 100,000 32,000 0.3200 0.284 0.280 0.293 0.284 0.284 112,604 0.2842 4.92%
1999-12-01 0 0.305 0.305 0.310 0.300 0.315 2,930,000 894,150 0.3052 0.271 0.271 0.275 0.266 0.280 3,299,307 0.2710 -1.61%
1999-11-30 0 0.310 0.305 0.320 0.305 0.345 2,242,000 698,390 0.3115 0.275 0.271 0.284 0.271 0.306 2,524,589 0.2766 -1.59%
1999-11-29 0 0.315 0.315 0.325 0.315 0.320 420,000 134,300 0.3198 0.280 0.280 0.289 0.280 0.284 472,938 0.2840 0.00%
1999-11-26 0 0.315 0.310 0.320 0.315 0.320 680,000 215,100 0.3163 0.280 0.275 0.284 0.280 0.284 765,709 0.2809 0.00%
1999-11-25 0 0.315 0.315 0.320 0.310 0.315 782,000 245,420 0.3138 0.280 0.280 0.284 0.275 0.280 880,566 0.2787 0.00%
1999-11-24 0 0.315 0.310 0.325 0.315 0.315 200,000 63,000 0.3150 0.280 0.275 0.289 0.280 0.280 225,209 0.2797 -3.08%
1999-11-23 0 0.325 0.315 0.325 0.325 0.330 120,000 39,100 0.3258 0.289 0.280 0.289 0.289 0.293 135,125 0.2894 3.17%
1999-11-22 0 0.315 0.315 0.325 0.310 0.315 1,042,000 326,520 0.3134 0.280 0.280 0.289 0.275 0.280 1,173,337 0.2783 1.61%
1999-11-19 0 0.310 0.310 0.335 0.310 0.310 200,000 62,000 0.3100 0.275 0.275 0.298 0.275 0.275 225,209 0.2753 -1.59%
1999-11-18 0 0.315 0.315 0.330 - - 0 0 - 0.280 0.280 0.293 - - 0 - 0.00%
1999-11-17 0 0.315 0.315 0.325 0.305 0.325 590,000 185,650 0.3147 0.280 0.280 0.289 0.271 0.289 664,366 0.2794 -1.56%
1999-11-16 0 0.320 0.315 0.325 0.320 0.320 1,226,000 392,320 0.3200 0.284 0.280 0.289 0.284 0.284 1,380,529 0.2842 3.23%
1999-11-15 0 0.310 0.310 0.320 0.310 0.325 1,150,000 364,200 0.3167 0.275 0.275 0.284 0.275 0.289 1,294,950 0.2812 -3.12%
1999-11-12 0 0.320 0.310 0.320 0.305 0.320 350,000 109,000 0.3114 0.284 0.275 0.284 0.271 0.284 394,115 0.2766 0.00%
1999-11-11 0 0.320 0.315 0.320 0.310 0.330 1,172,000 379,740 0.3240 0.284 0.280 0.284 0.275 0.293 1,319,723 0.2877 -3.03%
1999-11-10 0 0.330 0.320 0.330 0.310 0.330 1,318,000 419,260 0.3181 0.293 0.284 0.293 0.275 0.293 1,484,125 0.2825 6.45%
1999-11-09 0 0.310 0.310 0.320 0.310 0.310 10,000 3,100 0.3100 0.275 0.275 0.284 0.275 0.275 11,260 0.2753 3.33%
1999-11-08 0 0.300 0.300 - - - 0 0 - 0.266 0.266 - - - 0 - 0.00%
1999-11-05 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 0.266 0.266 0.284 0.266 0.266 112,604 0.2664 -1.64%
1999-11-04 0 0.305 0.305 0.320 0.305 0.305 20,000 6,100 0.3050 0.271 0.271 0.284 0.271 0.271 22,521 0.2709 -3.17%
1999-11-03 0 0.315 0.315 0.330 0.310 0.310 20,000 6,200 0.3100 0.280 0.280 0.293 0.275 0.275 22,521 0.2753 0.00%
1999-11-02 0 0.315 0.315 0.330 0.305 0.315 176,000 54,120 0.3075 0.280 0.280 0.293 0.271 0.280 198,184 0.2731 -1.56%
1999-11-01 0 0.320 0.320 0.325 0.300 0.320 104,000 32,960 0.3169 0.284 0.284 0.289 0.266 0.284 117,109 0.2814 4.92%
1999-10-29 0 0.305 0.305 0.320 0.305 0.320 210,000 64,200 0.3057 0.271 0.271 0.284 0.271 0.284 236,469 0.2715 -4.69%
1999-10-28 0 0.320 0.310 0.320 0.320 0.320 160,000 51,200 0.3200 0.284 0.275 0.284 0.284 0.284 180,167 0.2842 4.92%
1999-10-27 0 0.305 0.305 0.320 0.300 0.300 100,000 30,000 0.3000 0.271 0.271 0.284 0.266 0.266 112,604 0.2664 0.00%
1999-10-26 0 0.305 0.305 0.310 0.295 0.305 550,000 165,750 0.3014 0.271 0.271 0.275 0.262 0.271 619,324 0.2676 0.00%
1999-10-25 0 0.305 0.305 0.325 0.305 0.305 266,000 81,130 0.3050 0.271 0.271 0.289 0.271 0.271 299,528 0.2709 1.67%
1999-10-22 0 0.300 0.300 - 0.295 0.300 252,000 75,440 0.2994 0.266 0.266 - 0.262 0.266 283,763 0.2659 0.00%
1999-10-21 0 0.300 0.300 0.310 - - 0 0 - 0.266 0.266 0.275 - - 0 - 3.45%
1999-10-20 0 0.290 0.280 0.310 - - 0 0 - 0.258 0.249 0.275 - - 0 - 0.00%
1999-10-19 0 0.290 - 0.320 - - 0 0 - 0.258 - 0.284 - - 0 - 0.00%
1999-10-15 0 0.290 0.285 0.290 - - 0 0 - 0.258 0.253 0.258 - - 0 - -1.69%
1999-10-14 0 0.295 0.295 0.315 0.295 0.295 36,000 10,620 0.2950 0.262 0.262 0.280 0.262 0.262 40,538 0.2620 0.00%
1999-10-13 0 0.295 0.295 0.315 0.295 0.295 100,000 29,500 0.2950 0.262 0.262 0.280 0.262 0.262 112,604 0.2620 -3.28%
1999-10-12 0 0.305 0.305 0.315 0.305 0.305 50,000 15,250 0.3050 0.271 0.271 0.280 0.271 0.271 56,302 0.2709 1.67%
1999-10-11 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 0.266 0.266 0.284 0.266 0.266 112,604 0.2664 -4.76%
1999-10-08 0 0.315 0.295 0.335 0.315 0.320 150,000 47,600 0.3173 0.280 0.262 0.298 0.280 0.284 168,906 0.2818 -1.56%
1999-10-07 0 0.320 0.320 0.335 0.320 0.340 1,088,000 356,580 0.3277 0.284 0.284 0.298 0.284 0.302 1,225,135 0.2911 -7.25%
1999-10-06 0 0.345 0.335 0.345 0.330 0.350 3,158,000 1,074,210 0.3402 0.306 0.298 0.306 0.293 0.311 3,556,045 0.3021 -1.43%
1999-10-05 0 0.350 0.330 - 0.300 0.350 1,859,844 590,863 0.3177 0.311 0.293 - 0.266 0.311 2,094,265 0.2821 18.64%
1999-10-04 0 0.295 0.295 0.305 0.295 0.305 170,000 51,150 0.3009 0.262 0.262 0.271 0.262 0.271 191,427 0.2672 1.72%
1999-09-30 0 0.290 0.290 0.300 0.290 0.300 478,000 138,800 0.2904 0.258 0.258 0.266 0.258 0.266 538,249 0.2579 -3.33%
1999-09-29 0 0.300 0.295 0.300 0.300 0.300 80,000 24,000 0.3000 0.266 0.262 0.266 0.266 0.266 90,083 0.2664 0.00%
1999-09-28 0 0.300 0.300 0.310 0.300 0.300 200,000 60,000 0.3000 0.266 0.266 0.275 0.266 0.266 225,209 0.2664 -3.23%
1999-09-27 0 0.310 0.310 0.320 0.300 0.320 1,326,000 404,150 0.3048 0.275 0.275 0.284 0.266 0.284 1,493,133 0.2707 0.00%
1999-09-24 0 0.310 0.310 0.320 0.300 0.310 890,000 271,000 0.3045 0.275 0.275 0.284 0.266 0.275 1,002,179 0.2704 -1.59%
1999-09-23 0 0.315 0.315 0.330 0.300 0.330 350,000 112,100 0.3203 0.280 0.280 0.293 0.266 0.293 394,115 0.2844 6.78%
1999-09-22 0 0.295 0.285 0.315 0.295 0.300 354,000 105,050 0.2968 0.262 0.253 0.280 0.262 0.266 398,619 0.2635 -4.84%
1999-09-21 0 0.310 0.305 0.335 0.310 0.350 194,000 60,500 0.3119 0.275 0.271 0.298 0.275 0.311 218,452 0.2769 -1.59%
1999-09-20 0 0.315 0.300 0.315 0.300 0.315 340,000 104,700 0.3079 0.280 0.266 0.280 0.266 0.280 382,855 0.2735 1.61%
1999-09-17 0 0.310 0.305 0.325 - - 0 0 - 0.275 0.271 0.289 - - 0 - 0.00%
1999-09-15 0 0.310 0.300 0.320 0.290 0.310 504,000 153,480 0.3045 0.275 0.266 0.284 0.258 0.275 567,526 0.2704 0.00%
1999-09-14 0 0.310 0.310 0.330 0.305 0.320 890,000 273,800 0.3076 0.275 0.275 0.293 0.271 0.284 1,002,179 0.2732 -3.12%
1999-09-13 0 0.320 0.320 0.330 0.320 0.320 54,000 17,280 0.3200 0.284 0.284 0.293 0.284 0.284 60,806 0.2842 1.59%
1999-09-10 0 0.315 0.310 0.320 0.300 0.340 1,516,000 466,250 0.3076 0.280 0.275 0.284 0.266 0.302 1,707,082 0.2731 -1.56%
1999-09-09 0 0.320 0.310 0.340 0.320 0.330 1,220,000 392,600 0.3218 0.284 0.275 0.302 0.284 0.293 1,373,773 0.2858 0.00%
1999-09-08 0 0.320 0.320 0.340 0.320 0.330 30,000 9,800 0.3267 0.284 0.284 0.302 0.284 0.293 33,781 0.2901 0.00%
1999-09-07 0 0.320 0.310 0.345 0.320 0.340 800,000 268,000 0.3350 0.284 0.275 0.306 0.284 0.302 900,835 0.2975 -8.57%
1999-09-06 0 0.350 0.320 0.350 0.330 0.355 178,000 60,290 0.3387 0.311 0.284 0.311 0.293 0.315 200,436 0.3008 6.06%
1999-09-03 0 0.330 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
1999-09-02 0 0.330 0.310 - - - 0 0 - 0.293 0.275 - - - 0 - 0.00%
1999-09-01 0 0.330 0.310 0.330 0.330 0.330 500,000 165,000 0.3300 0.293 0.275 0.293 0.293 0.293 563,022 0.2931 1.54%
1999-08-31 0 0.325 0.310 0.325 0.310 0.325 448,000 141,610 0.3161 0.289 0.275 0.289 0.275 0.289 504,467 0.2807 -1.52%
1999-08-30 0 0.330 0.320 0.330 0.330 0.330 300,000 99,000 0.3300 0.293 0.284 0.293 0.293 0.293 337,813 0.2931 0.00%
1999-08-27 0 0.330 0.330 0.340 0.320 0.330 32,000 10,540 0.3294 0.293 0.293 0.302 0.284 0.293 36,033 0.2925 3.13%
1999-08-26 0 0.320 0.320 0.340 0.320 0.360 530,000 171,940 0.3244 0.284 0.284 0.302 0.284 0.320 596,803 0.2881 -3.03%
1999-08-25 0 0.330 0.330 0.355 0.320 0.330 504,000 163,280 0.3240 0.293 0.293 0.315 0.284 0.293 567,526 0.2877 -4.35%
1999-08-24 0 0.345 0.325 0.345 0.320 0.345 12,000 4,090 0.3408 0.306 0.289 0.306 0.284 0.306 13,513 0.3027 2.99%
1999-08-23 0 0.335 0.325 0.350 - - 0 0 - 0.298 0.289 0.311 - - 0 - 0.00%
1999-08-20 0 0.335 0.335 0.340 0.330 0.370 3,670,000 1,239,600 0.3378 0.298 0.298 0.302 0.293 0.329 4,132,579 0.3000 -8.22%
1999-08-19 0 0.365 0.345 0.365 0.340 0.370 2,238,000 796,750 0.3560 0.324 0.306 0.324 0.302 0.329 2,520,085 0.3162 5.80%
1999-08-18 0 0.345 0.340 0.380 0.340 0.345 310,000 106,400 0.3432 0.306 0.302 0.337 0.302 0.306 349,073 0.3048 1.47%
1999-08-17 0 0.340 0.330 0.375 - - 0 0 - 0.302 0.293 0.333 - - 0 - 0.00%
1999-08-16 0 0.340 0.330 0.380 - - 0 0 - 0.302 0.293 0.337 - - 0 - 0.00%
1999-08-13 0 0.340 0.335 0.350 0.330 0.355 350,000 119,000 0.3400 0.302 0.298 0.311 0.293 0.315 394,115 0.3019 -5.56%
1999-08-12 0 0.360 0.340 0.370 - - 0 0 - 0.320 0.302 0.329 - - 0 - 0.00%
1999-08-11 0 0.360 0.340 0.365 - - 0 0 - 0.320 0.302 0.324 - - 0 - 0.00%
1999-08-10 0 0.360 0.350 0.360 0.350 0.385 1,212,000 437,060 0.3606 0.320 0.311 0.320 0.311 0.342 1,364,764 0.3202 -1.37%
1999-08-09 0 0.365 0.345 0.375 0.365 0.395 760,000 288,200 0.3792 0.324 0.306 0.333 0.324 0.351 855,793 0.3368 -3.95%
1999-08-06 0 0.380 0.370 0.385 0.370 0.385 626,000 237,870 0.3800 0.337 0.329 0.342 0.329 0.342 704,903 0.3375 -1.30%
1999-08-05 0 0.385 0.370 0.385 0.375 0.385 160,000 60,300 0.3769 0.342 0.329 0.342 0.333 0.342 180,167 0.3347 1.32%
1999-08-04 0 0.380 0.370 0.380 0.370 0.380 414,000 157,110 0.3795 0.337 0.329 0.337 0.329 0.337 466,182 0.3370 -1.30%
1999-08-03 0 0.385 0.375 0.390 0.365 0.385 436,233 164,219 0.3764 0.342 0.333 0.346 0.324 0.342 491,217 0.3343 4.05%
1999-08-02 0 0.370 0.360 0.370 0.360 0.370 98,233 35,417 0.3605 0.329 0.320 0.329 0.320 0.329 110,615 0.3202 1.37%
1999-07-30 0 0.365 0.365 0.375 0.335 0.365 222,000 77,720 0.3501 0.324 0.324 0.333 0.298 0.324 249,982 0.3109 1.39%
1999-07-29 0 0.360 0.360 0.365 0.355 0.365 560,000 201,350 0.3596 0.320 0.320 0.324 0.315 0.324 630,584 0.3193 1.41%
1999-07-28 0 0.355 0.355 0.365 0.340 0.345 150,000 51,250 0.3417 0.315 0.315 0.324 0.302 0.306 168,906 0.3034 -1.39%
1999-07-27 0 0.360 0.345 0.360 0.345 0.365 460,000 161,020 0.3500 0.320 0.306 0.320 0.306 0.324 517,980 0.3109 -1.37%
1999-07-26 0 0.365 - 0.370 0.360 0.380 380,000 139,750 0.3678 0.324 - 0.329 0.320 0.337 427,896 0.3266 -7.45%
1999-07-23 0 0.420 0.410 0.425 0.405 0.420 2,893,836 1,193,008 0.4123 0.350 0.342 0.354 0.338 0.350 3,470,095 0.3438 -1.18%
1999-07-22 0 0.425 0.420 0.425 0.400 0.425 1,412,000 583,100 0.4130 0.354 0.350 0.354 0.334 0.354 1,693,176 0.3444 1.19%
1999-07-21 0 0.420 0.405 0.420 0.400 0.420 722,000 293,140 0.4060 0.350 0.338 0.350 0.334 0.350 865,774 0.3386 2.44%
1999-07-20 0 0.410 0.405 0.410 0.405 0.430 1,292,000 539,890 0.4179 0.342 0.338 0.342 0.338 0.359 1,549,280 0.3485 -2.38%
1999-07-19 0 0.420 0.415 0.430 0.400 0.435 1,710,466 733,926 0.4291 0.350 0.346 0.359 0.334 0.363 2,051,077 0.3578 7.69%
1999-07-16 0 0.390 0.385 0.400 0.385 0.400 720,000 282,350 0.3922 0.325 0.321 0.334 0.321 0.334 863,376 0.3270 -4.88%
1999-07-15 0 0.410 0.400 0.425 0.395 0.415 150,000 60,950 0.4063 0.342 0.334 0.354 0.329 0.346 179,870 0.3389 2.50%
1999-07-14 0 0.400 0.400 0.420 0.400 0.410 272,000 110,000 0.4044 0.334 0.334 0.350 0.334 0.342 326,164 0.3373 -6.98%
1999-07-13 0 0.430 - 0.430 0.430 0.440 1,560,000 677,350 0.4342 0.359 - 0.359 0.359 0.367 1,870,648 0.3621 -2.27%
1999-07-12 0 0.440 0.425 0.440 0.430 0.470 2,452,000 1,111,460 0.4533 0.367 0.354 0.367 0.359 0.392 2,940,275 0.3780 -1.12%
1999-07-09 0 0.445 0.440 0.450 0.405 0.445 1,054,000 458,510 0.4350 0.371 0.367 0.375 0.338 0.371 1,263,887 0.3628 8.54%
1999-07-08 0 0.410 0.410 0.420 0.405 0.430 1,476,000 620,940 0.4207 0.342 0.342 0.350 0.338 0.359 1,769,921 0.3508 -3.53%
1999-07-07 0 0.425 0.420 0.430 0.410 0.430 1,170,000 496,520 0.4244 0.354 0.350 0.359 0.342 0.359 1,402,986 0.3539 3.66%
1999-07-06 0 0.410 0.405 0.410 0.400 0.410 2,498,000 1,009,410 0.4041 0.342 0.338 0.342 0.334 0.342 2,995,435 0.3370 5.13%
1999-07-05 0 0.390 0.390 0.415 0.370 0.395 2,492,000 960,740 0.3855 0.325 0.325 0.346 0.309 0.329 2,988,240 0.3215 1.30%
1999-07-02 0 0.385 0.385 0.390 0.385 0.395 892,000 347,420 0.3895 0.321 0.321 0.325 0.321 0.329 1,069,627 0.3248 -2.53%
1999-06-30 0 0.395 0.370 0.395 0.390 0.415 560,000 222,450 0.3972 0.329 0.309 0.329 0.325 0.346 671,515 0.3313 -1.25%
1999-06-29 0 0.400 0.395 0.405 0.365 0.400 1,970,000 763,570 0.3876 0.334 0.329 0.338 0.304 0.334 2,362,293 0.3232 9.59%
1999-06-28 0 0.365 0.365 0.370 0.350 0.380 2,446,000 886,460 0.3624 0.304 0.304 0.309 0.292 0.317 2,933,080 0.3022 10.61%
1999-06-25 0 0.330 0.330 0.340 0.330 0.350 1,086,000 369,080 0.3399 0.275 0.275 0.284 0.275 0.292 1,302,259 0.2834 -2.94%
1999-06-24 0 0.340 0.330 0.345 0.340 0.355 1,206,000 410,280 0.3402 0.284 0.275 0.288 0.284 0.296 1,446,155 0.2837 1.49%
1999-06-23 0 0.335 0.330 0.340 0.330 0.340 820,000 272,950 0.3329 0.279 0.275 0.284 0.275 0.284 983,289 0.2776 1.52%
1999-06-22 0 0.330 0.310 0.330 0.330 0.330 800,000 264,000 0.3300 0.275 0.259 0.275 0.275 0.275 959,307 0.2752 0.00%
1999-06-21 0 0.330 0.280 0.330 0.330 0.365 2,118,000 739,810 0.3493 0.275 0.234 0.275 0.275 0.304 2,539,764 0.2913 -4.35%
1999-06-17 0 0.345 0.345 0.355 0.320 0.355 12,292,000 4,168,730 0.3391 0.288 0.288 0.296 0.267 0.296 14,739,747 0.2828 9.52%
1999-06-16 0 0.315 0.310 0.315 0.285 0.315 4,214,000 1,278,200 0.3033 0.263 0.259 0.263 0.238 0.263 5,053,148 0.2530 8.62%
1999-06-15 0 0.290 0.275 0.290 0.275 0.290 1,744,000 494,800 0.2837 0.242 0.229 0.242 0.229 0.242 2,091,289 0.2366 0.00%
1999-06-14 0 0.290 0.280 0.290 - - 0 0 - 0.242 0.234 0.242 - - 0 - 0.00%
1999-06-11 0 0.290 0.280 0.295 0.280 0.300 456,700 133,165 0.2916 0.242 0.234 0.246 0.234 0.250 547,644 0.2432 3.57%
1999-06-10 0 0.280 0.280 0.290 0.275 0.300 1,336,000 381,680 0.2857 0.234 0.234 0.242 0.229 0.250 1,602,042 0.2382 1.82%
1999-06-09 0 0.275 0.270 0.280 0.260 0.285 8,287,315 2,191,386 0.2644 0.229 0.225 0.234 0.217 0.238 9,937,596 0.2205 1.85%
1999-06-08 0 0.270 0.270 0.280 0.246 0.280 6,246,000 1,651,940 0.2645 0.225 0.225 0.234 0.205 0.234 7,489,787 0.2206 -10.00%
1999-06-07 0 0.300 0.260 0.350 0.300 0.300 180,000 54,000 0.3000 0.250 0.217 0.292 0.250 0.250 215,844 0.2502 -11.76%
1999-06-04 0 0.340 - 0.360 - - 8,000 2,880 0.3600 0.284 - 0.300 - - 9,593 0.3002 0.00%
1999-06-03 0 0.340 0.340 - 0.310 0.310 28,000 8,680 0.3100 0.284 0.284 - 0.259 0.259 33,576 0.2585 9.68%
1999-06-02 0 0.310 0.300 0.310 0.310 0.320 222,000 70,020 0.3154 0.259 0.250 0.259 0.259 0.267 266,208 0.2630 -13.89%
1999-06-01 0 0.360 0.320 0.420 - - 0 0 - 0.300 0.267 0.350 - - 0 - 0.00%
1999-05-31 0 0.360 0.330 0.400 0.360 0.420 502,000 193,720 0.3859 0.300 0.275 0.334 0.300 0.350 601,965 0.3218 -20.00%
1999-05-28 0 0.450 - 0.450 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
1999-05-27 0 0.450 - 0.450 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
1999-05-26 0 0.450 - 0.450 0.430 0.450 10,000 4,420 0.4420 0.375 - 0.375 0.359 0.375 11,991 0.3686 9.76%
1999-05-25 0 0.410 0.410 - 0.410 0.410 2,000 820 0.4100 0.342 0.342 - 0.342 0.342 2,398 0.3419 10.81%
1999-05-24 0 0.370 - 0.400 - - 0 0 - 0.309 - 0.334 - - 0 - 0.00%
1999-05-21 0 0.370 - 0.370 - - 0 0 - 0.309 - 0.309 - - 0 - -2.63%
1999-05-20 0 0.380 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1999-05-19 0 0.380 0.330 0.430 0.380 0.390 70,000 27,200 0.3886 0.317 0.275 0.359 0.317 0.325 83,939 0.3240 2.70%
1999-05-18 0 0.370 0.305 0.370 0.360 0.470 598,000 239,880 0.4011 0.309 0.254 0.309 0.300 0.392 717,082 0.3345 -17.78%
1999-05-17 0 0.450 - 0.490 0.370 0.450 134,000 51,740 0.3861 0.375 - 0.409 0.309 0.375 160,684 0.3220 21.62%
1999-05-14 0 0.370 - 0.380 0.360 0.370 138,000 50,160 0.3635 0.309 - 0.317 0.300 0.309 165,480 0.3031 2.78%
1999-05-13 0 0.360 - 0.360 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1999-05-12 0 0.360 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1999-05-11 0 0.360 - 0.370 - - 0 0 - 0.300 - 0.309 - - 0 - 0.00%
1999-05-10 0 0.360 - 0.360 - - 0 0 - 0.300 - 0.300 - - 0 - -1.37%
1999-05-07 0 0.365 - 0.365 - - 0 0 - 0.304 - 0.304 - - 0 - -8.75%
1999-05-06 0 0.400 - 0.400 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-05-05 0 0.400 - 0.420 0.320 0.400 50,000 18,000 0.3600 0.334 - 0.350 0.267 0.334 59,957 0.3002 33.33%
1999-05-04 0 0.300 0.300 0.320 0.290 0.310 118,000 35,400 0.3000 0.250 0.250 0.267 0.242 0.259 141,498 0.2502 3.45%
1999-05-03 0 0.290 0.280 0.310 - - 0 0 - 0.242 0.234 0.259 - - 0 - 0.00%
1999-04-30 0 0.290 0.280 0.310 - - 0 0 - 0.242 0.234 0.259 - - 0 - 0.00%
1999-04-29 0 0.290 - 0.310 - - 0 0 - 0.242 - 0.259 - - 0 - 0.00%
1999-04-28 0 0.290 0.290 0.310 0.290 0.330 30,000 9,330 0.3110 0.242 0.242 0.259 0.242 0.275 35,974 0.2594 3.57%
1999-04-27 0 0.280 0.280 0.320 - - 0 0 - 0.234 0.234 0.267 - - 0 - 0.00%
1999-04-26 0 0.280 0.280 0.320 - - 0 0 - 0.234 0.234 0.267 - - 0 - 0.00%
1999-04-23 0 0.280 0.280 0.290 0.280 0.290 202,000 58,560 0.2899 0.234 0.234 0.242 0.234 0.242 242,225 0.2418 -5.08%
1999-04-22 0 0.295 0.295 0.310 0.260 0.320 108,000 31,520 0.2919 0.246 0.246 0.259 0.217 0.267 129,506 0.2434 5.36%
1999-04-21 0 0.280 0.280 0.300 0.280 0.280 14,000 3,920 0.2800 0.234 0.234 0.250 0.234 0.234 16,788 0.2335 -6.67%
1999-04-20 0 0.300 0.285 0.310 0.280 0.300 170,000 50,100 0.2947 0.250 0.238 0.259 0.234 0.250 203,853 0.2458 5.26%
1999-04-19 0 0.285 0.285 0.305 0.280 0.280 40,000 11,200 0.2800 0.238 0.238 0.254 0.234 0.234 47,965 0.2335 1.79%
1999-04-16 0 0.280 0.260 0.300 0.280 0.280 120,000 33,600 0.2800 0.234 0.217 0.250 0.234 0.234 143,896 0.2335 -1.75%
1999-04-15 0 0.285 0.285 0.300 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
1999-04-14 0 0.285 0.285 0.295 0.285 0.290 170,000 49,000 0.2882 0.238 0.238 0.246 0.238 0.242 203,853 0.2404 -5.00%
1999-04-13 0 0.300 0.290 0.300 0.280 0.305 130,000 37,100 0.2854 0.250 0.242 0.250 0.234 0.254 155,887 0.2380 7.14%
1999-04-12 0 0.280 0.280 0.300 0.280 0.285 100,000 28,100 0.2810 0.234 0.234 0.250 0.234 0.238 119,913 0.2343 0.00%
1999-04-09 0 0.280 0.280 0.300 0.280 0.280 24,000 6,720 0.2800 0.234 0.234 0.250 0.234 0.234 28,779 0.2335 0.00%
1999-04-08 0 0.280 0.280 0.310 0.280 0.305 114,000 32,870 0.2883 0.234 0.234 0.259 0.234 0.254 136,701 0.2405 -6.67%
1999-04-07 0 0.300 0.290 0.310 0.290 0.300 110,000 32,600 0.2964 0.250 0.242 0.259 0.242 0.250 131,905 0.2471 0.00%
1999-04-01 0 0.300 - 0.305 - - 0 0 - 0.250 - 0.254 - - 0 - 0.00%
1999-03-31 0 0.300 - 0.300 - - 0 0 - 0.250 - 0.250 - - 0 - -1.64%
1999-03-30 0 0.305 - 0.305 0.300 0.305 74,000 22,450 0.3034 0.254 - 0.254 0.250 0.254 88,736 0.2530 3.39%
1999-03-29 0 0.295 - 0.305 - - 0 0 - 0.246 - 0.254 - - 0 - 0.00%
1999-03-26 0 0.295 0.260 0.295 0.270 0.300 110,000 30,190 0.2745 0.246 0.217 0.246 0.225 0.250 131,905 0.2289 11.32%
1999-03-25 0 0.265 0.250 0.270 - - 0 0 - 0.221 0.208 0.225 - - 0 - 0.00%
1999-03-24 0 0.265 - 0.280 - - 0 0 - 0.221 - 0.234 - - 0 - 0.00%
1999-03-23 0 0.265 - - 0.265 0.265 8,000 2,120 0.2650 0.221 - - 0.221 0.221 9,593 0.2210 1.92%
1999-03-22 0 0.260 - - 0.260 0.260 4,000 1,040 0.2600 0.217 - - 0.217 0.217 4,797 0.2168 4.00%
1999-03-19 0 0.250 0.247 0.270 0.242 0.250 78,000 19,356 0.2482 0.208 0.206 0.225 0.202 0.208 93,532 0.2069 3.31%
1999-03-18 0 0.242 - 0.242 0.242 0.242 28,000 6,776 0.2420 0.202 - 0.202 0.202 0.202 33,576 0.2018 0.83%
1999-03-17 0 0.240 - 0.240 0.240 0.240 44,669 10,660 0.2386 0.200 - 0.200 0.200 0.200 53,564 0.1990 0.84%
1999-03-16 0 0.238 - 0.240 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
1999-03-15 0 0.238 0.238 0.240 0.237 0.238 124,000 29,510 0.2380 0.198 0.198 0.200 0.198 0.198 148,693 0.1985 2.15%
1999-03-12 0 0.233 0.225 0.237 0.225 0.233 48,000 10,848 0.2260 0.194 0.188 0.198 0.188 0.194 57,558 0.1885 5.91%
1999-03-11 0 0.220 0.220 0.224 - - 0 0 - 0.183 0.183 0.187 - - 0 - 2.33%
1999-03-10 0 0.215 0.215 - - - 0 0 - 0.179 0.179 - - - 0 - 2.38%
1999-03-09 0 0.210 0.210 - 0.210 0.210 200,000 42,500 0.2125 0.175 0.175 - 0.175 0.175 239,827 0.1772 0.00%
1999-03-08 0 0.210 - 0.213 - - 200,000 40,000 0.2000 0.175 - 0.178 - - 239,827 0.1668 0.00%
1999-03-05 0 0.210 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1999-03-04 0 0.210 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1999-03-03 0 0.210 0.220 - 0.210 0.210 30,000 6,300 0.2100 0.175 0.183 - 0.175 0.175 35,974 0.1751 -4.55%
1999-03-02 0 0.220 0.210 0.224 - - 0 0 - 0.183 0.175 0.187 - - 0 - 0.00%
1999-03-01 0 0.220 - 0.224 - - 0 0 - 0.183 - 0.187 - - 0 - 0.00%
1999-02-26 0 0.220 - 0.224 - - 0 0 - 0.183 - 0.187 - - 0 - 0.00%
1999-02-25 0 0.220 0.220 - 0.220 0.220 50,000 11,000 0.2200 0.183 0.183 - 0.183 0.183 59,957 0.1835 0.00%
1999-02-24 0 0.220 0.220 - - - 0 0 - 0.183 0.183 - - - 0 - 0.00%
1999-02-23 0 0.220 0.220 - 0.210 0.210 26,000 5,460 0.2100 0.183 0.183 - 0.175 0.175 31,177 0.1751 0.00%
1999-02-22 0 0.220 0.220 - 0.210 0.210 10,000 2,100 0.2100 0.183 0.183 - 0.175 0.175 11,991 0.1751 -8.33%
1999-02-19 0 0.240 - 0.270 - - 0 0 - 0.200 - 0.225 - - 0 - 0.00%
1999-02-15 0 0.240 - 0.242 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
1999-02-12 0 0.240 - 0.242 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
1999-02-11 0 0.240 - 0.242 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
1999-02-10 0 0.240 - 0.240 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1999-02-09 0 0.240 - 0.240 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1999-02-08 0 0.240 - 0.242 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
1999-02-05 0 0.240 - 0.240 - - 0 0 - 0.200 - 0.200 - - 0 - -0.83%
1999-02-04 0 0.242 - 0.242 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-02-03 0 0.242 - 0.242 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-02-02 0 0.242 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-01 0 0.242 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-01-29 0 0.242 - 0.242 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-01-28 0 0.242 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-01-27 0 0.242 - 0.242 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-01-26 0 0.242 - 0.242 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-01-25 0 0.242 - 0.242 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-01-22 0 0.242 - 0.242 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-01-21 0 0.242 - 0.242 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-01-20 0 0.242 - 0.246 - - 0 0 - 0.202 - 0.205 - - 0 - 0.00%
1999-01-19 0 0.242 - 0.246 - - 0 0 - 0.202 - 0.205 - - 0 - 0.00%
1999-01-18 0 0.242 - 0.260 0.222 0.242 532,000 120,816 0.2271 0.202 - 0.217 0.185 0.202 637,939 0.1894 5.22%
1999-01-15 0 0.230 0.230 0.238 0.226 0.230 60,000 13,744 0.2291 0.192 0.192 0.198 0.188 0.192 71,948 0.1910 0.00%
1999-01-14 0 0.230 - 0.240 - - 0 0 - 0.192 - 0.200 - - 0 - 0.00%
1999-01-13 0 0.230 - - 0.228 0.230 440,000 100,540 0.2285 0.192 - - 0.190 0.192 527,619 0.1906 -4.17%
1999-01-12 0 0.240 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1999-01-11 0 0.240 - 0.236 - - 0 0 - 0.200 - 0.197 - - 0 - 0.00%
1999-01-08 0 0.240 - 0.244 - - 0 0 - 0.200 - 0.203 - - 0 - 0.00%
1999-01-07 0 0.240 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1999-01-06 0 0.240 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1999-01-05 0 0.240 0.236 - - - 0 0 - 0.200 0.197 - - - 0 - 0.00%
1999-01-04 0 0.240 0.239 0.242 0.240 0.245 108,000 26,420 0.2446 0.200 0.199 0.202 0.200 0.204 129,506 0.2040 0.00%
1998-12-31 0 0.240 0.236 0.250 - - 0 0 - 0.200 0.197 0.208 - - 0 - 0.00%
1998-12-30 0 0.240 0.236 - - - 0 0 - 0.200 0.197 - - - 0 - 0.00%
1998-12-29 0 0.240 0.240 0.250 0.240 0.240 40,000 9,600 0.2400 0.200 0.200 0.208 0.200 0.200 47,965 0.2001 -2.44%
1998-12-28 0 0.246 - 0.250 - - 0 0 - 0.205 - 0.208 - - 0 - 0.00%
1998-12-24 0 0.246 - 0.250 - - 0 0 - 0.205 - 0.208 - - 0 - 0.00%
1998-12-23 0 0.246 - 0.250 - - 0 0 - 0.205 - 0.208 - - 0 - 0.00%
1998-12-22 0 0.246 0.236 0.246 0.236 0.250 495,000 122,734 0.2479 0.205 0.197 0.205 0.197 0.208 593,571 0.2068 -1.60%
1998-12-21 0 0.250 - 0.250 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
1998-12-18 0 0.250 - 0.250 - - 0 0 - 0.208 - 0.208 - - 0 - -9.09%
1998-12-17 0 0.275 - 0.275 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
1998-12-16 0 0.275 0.275 0.280 - - 0 0 - 0.229 0.229 0.234 - - 0 - 1.85%
1998-12-15 0 0.270 - 0.270 - - 0 0 - 0.225 - 0.225 - - 0 - -6.90%
1998-12-14 0 0.290 - 0.290 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1998-12-11 0 0.290 - 0.290 0.290 0.290 2,000 580 0.2900 0.242 - 0.242 0.242 0.242 2,398 0.2418 3.57%
1998-12-10 0 0.280 0.260 0.280 0.270 0.280 130,000 35,600 0.2738 0.234 0.217 0.234 0.225 0.234 155,887 0.2284 7.69%
1998-12-09 0 0.260 - 0.285 - - 0 0 - 0.217 - 0.238 - - 0 - 0.00%
1998-12-08 0 0.260 - 0.280 - - 0 0 - 0.217 - 0.234 - - 0 - 0.00%
1998-12-07 0 0.260 0.260 0.280 - - 0 0 - 0.217 0.217 0.234 - - 0 - 1.96%
1998-12-04 0 0.255 0.255 - 0.249 0.249 40,000 9,960 0.2490 0.213 0.213 - 0.208 0.208 47,965 0.2076 2.00%
1998-12-03 0 0.250 0.250 - - - 0 0 - 0.208 0.208 - - - 0 - 2.46%
1998-12-02 0 0.244 0.244 0.255 0.244 0.244 18,000 4,392 0.2440 0.203 0.203 0.213 0.203 0.203 21,584 0.2035 -1.61%
1998-12-01 0 0.248 0.248 0.260 0.248 0.248 70,000 17,360 0.2480 0.207 0.207 0.217 0.207 0.207 83,939 0.2068 -0.80%
1998-11-30 0 0.250 0.250 0.270 0.250 0.250 260,000 65,000 0.2500 0.208 0.208 0.225 0.208 0.208 311,775 0.2085 -7.41%
1998-11-27 0 0.270 - 0.290 - - 0 0 - 0.225 - 0.242 - - 0 - 0.00%
1998-11-26 0 0.270 0.249 0.280 - - 0 0 - 0.225 0.208 0.234 - - 0 - 0.00%
1998-11-25 0 0.270 0.250 0.270 0.270 0.300 64,000 18,300 0.2859 0.225 0.208 0.225 0.225 0.250 76,745 0.2385 -6.90%
1998-11-24 0 0.290 0.270 0.290 0.260 0.290 520,000 144,950 0.2788 0.242 0.225 0.242 0.217 0.242 623,549 0.2325 7.41%
1998-11-23 0 0.270 0.265 0.270 0.250 0.270 210,000 54,500 0.2595 0.225 0.221 0.225 0.208 0.225 251,818 0.2164 0.00%
1998-11-20 0 0.270 0.260 0.290 - - 0 0 - 0.225 0.217 0.242 - - 0 - 0.00%
1998-11-19 0 0.270 0.270 0.280 0.270 0.300 420,000 115,690 0.2755 0.225 0.225 0.234 0.225 0.250 503,636 0.2297 -6.90%
1998-11-18 0 0.290 0.280 0.290 0.270 0.290 490,000 134,300 0.2741 0.242 0.234 0.242 0.225 0.242 587,575 0.2286 3.57%
1998-11-17 0 0.280 0.280 0.290 0.270 0.270 110,000 29,700 0.2700 0.234 0.234 0.242 0.225 0.225 131,905 0.2252 3.70%
1998-11-16 0 0.270 0.265 0.280 0.270 0.280 150,000 41,250 0.2750 0.225 0.221 0.234 0.225 0.234 179,870 0.2293 -8.47%
1998-11-13 0 0.295 0.265 0.300 0.265 0.350 1,566,000 466,030 0.2976 0.246 0.221 0.250 0.221 0.292 1,877,843 0.2482 -10.61%
1998-11-12 0 0.330 0.320 0.330 0.310 0.365 1,198,000 399,720 0.3337 0.275 0.267 0.275 0.259 0.304 1,436,562 0.2782 -5.71%
1998-11-11 0 0.350 0.345 0.350 0.280 0.350 4,440,000 1,458,040 0.3284 0.292 0.288 0.292 0.234 0.292 5,324,152 0.2739 29.63%
1998-11-10 0 0.270 0.270 0.280 0.260 0.270 314,000 83,500 0.2659 0.225 0.225 0.234 0.217 0.225 376,528 0.2218 3.85%
1998-11-09 0 0.260 0.250 0.265 0.250 0.275 151,634 38,563 0.2543 0.217 0.208 0.221 0.208 0.229 181,829 0.2121 -1.89%
1998-11-06 0 0.265 0.265 0.270 0.255 0.260 570,000 146,750 0.2575 0.221 0.221 0.225 0.213 0.217 683,506 0.2147 -3.64%
1998-11-05 0 0.275 0.270 0.290 0.270 0.275 360,000 98,700 0.2742 0.229 0.225 0.242 0.225 0.229 431,688 0.2286 -1.79%
1998-11-04 0 0.280 0.280 0.290 0.280 0.285 146,000 41,380 0.2834 0.234 0.234 0.242 0.234 0.238 175,073 0.2364 -5.08%
1998-11-03 0 0.295 0.260 0.295 0.270 0.295 573,673 157,858 0.2752 0.246 0.217 0.246 0.225 0.246 687,910 0.2295 5.36%
1998-11-02 0 0.280 0.280 0.300 0.270 0.290 200,000 56,380 0.2819 0.234 0.234 0.250 0.225 0.242 239,827 0.2351 -1.75%
1998-10-30 0 0.285 0.250 0.285 - - 0 0 - 0.238 0.208 0.238 - - 0 - -5.00%
1998-10-29 0 0.300 - 0.300 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-10-27 0 0.300 0.270 0.300 0.255 0.300 152,233 45,257 0.2973 0.250 0.225 0.250 0.213 0.250 182,548 0.2479 11.11%
1998-10-26 0 0.270 0.270 0.280 0.270 0.270 14,902 3,996 0.2682 0.225 0.225 0.234 0.225 0.225 17,869 0.2236 -3.57%
1998-10-23 0 0.280 - 0.280 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
1998-10-22 0 0.280 - 0.290 - - 0 0 - 0.234 - 0.242 - - 0 - 0.00%
1998-10-21 0 0.280 0.260 0.295 0.280 0.280 100,000 28,000 0.2800 0.234 0.217 0.246 0.234 0.234 119,913 0.2335 0.00%
1998-10-20 0 0.280 0.260 0.280 0.280 0.280 120,000 33,600 0.2800 0.234 0.217 0.234 0.234 0.234 143,896 0.2335 0.00%
1998-10-19 0 0.280 - 0.300 0.280 0.280 100,000 28,000 0.2800 0.234 - 0.250 0.234 0.234 119,913 0.2335 0.00%
1998-10-16 0 0.280 - 0.280 0.280 0.280 350,000 98,000 0.2800 0.234 - 0.234 0.234 0.234 419,697 0.2335 -6.67%
1998-10-15 0 0.300 - 0.300 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-10-14 0 0.300 0.275 - 0.275 0.300 170,000 49,850 0.2932 0.250 0.229 - 0.229 0.250 203,853 0.2445 9.09%
1998-10-13 0 0.275 - 0.275 0.300 0.300 20,000 6,000 0.3000 0.229 - 0.229 0.250 0.250 23,983 0.2502 -1.79%
1998-10-12 0 0.280 0.280 0.300 0.250 0.280 250,000 67,900 0.2716 0.234 0.234 0.250 0.208 0.234 299,783 0.2265 16.67%
1998-10-09 0 0.240 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-10-08 0 0.240 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-10-07 0 0.240 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-10-05 0 0.240 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-09-30 0 0.240 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1998-09-29 0 0.240 - 0.240 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1998-09-28 0 0.240 - 0.270 0.240 0.250 120,000 29,000 0.2417 0.200 - 0.225 0.200 0.208 143,896 0.2015 -11.11%
1998-09-25 0 0.270 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
1998-09-24 0 0.270 - 0.270 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1998-09-23 0 0.270 - 0.280 - - 0 0 - 0.225 - 0.234 - - 0 - 0.00%
1998-09-22 0 0.270 - 0.270 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1998-09-21 0 0.270 - 0.270 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1998-09-18 0 0.270 - 0.290 - - 0 0 - 0.225 - 0.242 - - 0 - 0.00%
1998-09-17 0 0.270 - 0.275 - - 0 0 - 0.225 - 0.229 - - 0 - 0.00%
1998-09-16 0 0.270 - 0.275 - - 0 0 - 0.225 - 0.229 - - 0 - 0.00%
1998-09-15 0 0.270 - 0.270 - - 0 0 - 0.225 - 0.225 - - 0 - -3.57%
1998-09-14 0 0.280 0.265 0.280 0.280 0.280 10,000 2,800 0.2800 0.234 0.221 0.234 0.234 0.234 11,991 0.2335 7.69%
1998-09-11 0 0.260 - 0.280 - - 0 0 - 0.217 - 0.234 - - 0 - 0.00%
1998-09-10 0 0.260 - 0.265 - - 0 0 - 0.217 - 0.221 - - 0 - 0.00%
1998-09-09 0 0.260 - 0.270 - - 0 0 - 0.217 - 0.225 - - 0 - 0.00%
1998-09-08 0 0.260 0.250 0.260 0.240 0.260 410,000 103,200 0.2517 0.217 0.208 0.217 0.200 0.217 491,645 0.2099 -3.70%
1998-09-07 0 0.270 0.260 0.270 0.260 0.270 130,000 34,420 0.2648 0.225 0.217 0.225 0.217 0.225 155,887 0.2208 8.00%
1998-09-04 0 0.250 - 0.255 0.243 0.260 60,000 14,940 0.2490 0.208 - 0.213 0.203 0.217 71,948 0.2076 2.88%
1998-09-03 0 0.243 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
1998-09-02 0 0.243 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
1998-09-01 0 0.243 - - - - 0 0 - 0.203 - - - - 0 - 0.00%
1998-08-31 0 0.243 - 0.245 0.243 0.243 334,000 81,162 0.2430 0.203 - 0.204 0.203 0.203 400,511 0.2026 0.41%
1998-08-28 0 0.242 - 0.242 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1998-08-27 0 0.242 0.242 0.270 0.240 0.240 80,000 19,200 0.2400 0.202 0.202 0.225 0.200 0.200 95,931 0.2001 1.26%
1998-08-26 0 0.239 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1998-08-25 0 0.239 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1998-08-24 0 0.239 - 0.239 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
1998-08-21 0 0.239 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1998-08-20 0 0.239 0.234 - 0.210 0.240 568,000 132,002 0.2324 0.199 0.195 - 0.175 0.200 681,108 0.1938 -1.24%
1998-08-19 0 0.242 0.242 0.255 0.236 0.240 138,000 32,968 0.2389 0.202 0.202 0.213 0.197 0.200 165,480 0.1992 -3.20%
1998-08-18 0 0.250 0.246 0.255 0.250 0.260 200,000 51,800 0.2590 0.208 0.205 0.213 0.208 0.217 239,827 0.2160 -5.66%
1998-08-14 0 0.265 - 0.285 - - 0 0 - 0.221 - 0.238 - - 0 - 0.00%
1998-08-13 0 0.265 - 0.285 - - 0 0 - 0.221 - 0.238 - - 0 - 0.00%
1998-08-12 0 0.265 0.260 - 0.265 0.265 20,000 5,300 0.2650 0.221 0.217 - 0.221 0.221 23,983 0.2210 6.00%
1998-08-11 0 0.250 0.250 0.265 0.250 0.250 80,000 20,000 0.2500 0.208 0.208 0.221 0.208 0.208 95,931 0.2085 -5.66%
1998-08-10 0 0.265 0.260 0.280 0.260 0.270 100,000 26,510 0.2651 0.221 0.217 0.234 0.217 0.225 119,913 0.2211 6.00%
1998-08-07 0 0.250 0.235 0.270 - - 0 0 - 0.208 0.196 0.225 - - 0 - 0.00%
1998-08-06 0 0.250 0.250 0.290 0.250 0.260 110,000 28,500 0.2591 0.208 0.208 0.242 0.208 0.217 131,905 0.2161 -7.41%
1998-08-05 0 0.270 0.270 0.280 - - 0 0 - 0.225 0.225 0.234 - - 0 - 3.85%
1998-08-04 0 0.260 0.250 0.285 0.260 0.265 150,000 39,500 0.2633 0.217 0.208 0.238 0.217 0.221 179,870 0.2196 -1.89%
1998-08-03 0 0.295 0.280 0.310 - - 0 0 - 0.221 0.210 0.232 - - 0 - 0.00%
1998-07-31 0 0.295 0.295 0.300 0.285 0.295 426,000 124,770 0.2929 0.221 0.221 0.225 0.214 0.221 568,661 0.2194 -7.81%
1998-07-30 0 0.320 0.320 - 0.270 0.285 80,000 21,690 0.2711 0.240 0.240 - 0.202 0.214 106,791 0.2031 16.36%
1998-07-29 0 0.275 0.275 0.290 0.275 0.290 196,000 54,200 0.2765 0.206 0.206 0.217 0.206 0.217 261,637 0.2072 -11.29%
1998-07-28 0 0.310 - 0.320 - - 0 0 - 0.232 - 0.240 - - 0 - 0.00%
1998-07-27 0 0.310 0.280 0.310 0.310 0.310 12,000 3,720 0.3100 0.232 0.210 0.232 0.232 0.232 16,019 0.2322 0.00%
1998-07-24 0 0.310 0.290 0.320 - - 100,000 30,000 0.3000 0.232 0.217 0.240 - - 133,488 0.2247 0.00%
1998-07-23 0 0.310 0.285 0.310 0.310 0.310 8,000 2,480 0.3100 0.232 0.214 0.232 0.232 0.232 10,679 0.2322 3.33%
1998-07-22 0 0.300 0.290 0.320 0.300 0.300 20,000 6,000 0.3000 0.225 0.217 0.240 0.225 0.225 26,698 0.2247 -6.25%
1998-07-21 0 0.320 0.310 0.325 - - 280,000 86,800 0.3100 0.240 0.232 0.243 - - 373,768 0.2322 0.00%
1998-07-20 0 0.320 0.300 0.320 0.300 0.320 40,000 12,300 0.3075 0.240 0.225 0.240 0.225 0.240 53,395 0.2304 1.59%
1998-07-17 0 0.315 0.295 0.315 0.300 0.340 428,000 131,740 0.3078 0.236 0.221 0.236 0.225 0.255 571,330 0.2306 3.28%
1998-07-16 0 0.305 0.300 0.320 0.300 0.320 210,000 64,550 0.3074 0.228 0.225 0.240 0.225 0.240 280,326 0.2303 -6.15%
1998-07-15 0 0.325 0.305 0.325 0.300 0.330 204,000 61,930 0.3036 0.243 0.228 0.243 0.225 0.247 272,316 0.2274 1.56%
1998-07-14 0 0.320 0.300 0.320 0.295 0.320 264,000 80,970 0.3067 0.240 0.225 0.240 0.221 0.240 352,409 0.2298 -1.54%
1998-07-13 0 0.325 0.325 - 0.305 0.305 72,000 21,960 0.3050 0.243 0.243 - 0.228 0.228 96,112 0.2285 6.56%
1998-07-10 0 0.305 0.280 0.305 0.305 0.305 24,000 7,320 0.3050 0.228 0.210 0.228 0.228 0.228 32,037 0.2285 3.39%
1998-07-09 0 0.295 0.285 0.305 - - 0 0 - 0.221 0.214 0.228 - - 0 - 0.00%
1998-07-08 0 0.295 0.280 0.305 - - 0 0 - 0.221 0.210 0.228 - - 0 - 0.00%
1998-07-07 0 0.295 0.280 0.295 0.280 0.305 134,000 38,730 0.2890 0.221 0.210 0.221 0.210 0.228 178,874 0.2165 1.72%
1998-07-06 0 0.290 0.275 0.305 0.290 0.290 100,000 29,000 0.2900 0.217 0.206 0.228 0.217 0.217 133,488 0.2172 -1.69%
1998-07-03 0 0.295 0.290 0.310 0.285 0.320 180,000 54,900 0.3050 0.221 0.217 0.232 0.214 0.240 240,279 0.2285 -7.81%
1998-07-02 0 0.320 0.295 0.320 0.320 0.320 50,000 16,000 0.3200 0.240 0.221 0.240 0.240 0.240 66,744 0.2397 3.23%
1998-06-30 0 0.310 0.305 0.320 0.310 0.325 2,258,000 710,580 0.3147 0.232 0.228 0.240 0.232 0.243 3,014,169 0.2357 1.64%
1998-06-29 0 0.305 0.300 0.305 0.290 0.305 958,000 285,660 0.2982 0.228 0.225 0.228 0.217 0.228 1,278,819 0.2234 10.91%
1998-06-26 0 0.275 0.275 0.290 0.275 0.275 50,000 13,750 0.2750 0.206 0.206 0.217 0.206 0.206 66,744 0.2060 0.00%
1998-06-25 0 0.275 0.275 0.320 0.270 0.320 482,000 133,920 0.2778 0.206 0.206 0.240 0.202 0.240 643,414 0.2081 -11.29%
1998-06-24 0 0.310 0.290 - 0.290 0.310 180,000 53,600 0.2978 0.232 0.217 - 0.217 0.232 240,279 0.2231 6.90%
1998-06-23 0 0.290 0.280 0.290 0.290 0.300 20,000 5,900 0.2950 0.217 0.210 0.217 0.217 0.225 26,698 0.2210 5.45%
1998-06-22 0 0.275 0.275 0.290 0.275 0.300 792,000 225,900 0.2852 0.206 0.206 0.217 0.206 0.225 1,057,228 0.2137 -5.17%
1998-06-19 0 0.290 0.290 0.300 0.270 0.300 406,000 117,040 0.2883 0.217 0.217 0.225 0.202 0.225 541,963 0.2160 7.41%
1998-06-18 0 0.270 0.265 0.275 0.270 0.290 796,000 220,010 0.2764 0.202 0.199 0.206 0.202 0.217 1,062,568 0.2071 0.00%
1998-06-17 0 0.270 0.270 0.290 0.250 0.280 180,000 47,760 0.2653 0.202 0.202 0.217 0.187 0.210 240,279 0.1988 10.20%
1998-06-16 0 0.245 - 0.265 0.235 0.249 880,000 212,360 0.2413 0.184 - 0.199 0.176 0.187 1,174,698 0.1808 2.08%
1998-06-15 0 0.240 0.240 0.270 0.240 0.290 800,000 204,300 0.2554 0.180 0.180 0.202 0.180 0.217 1,067,907 0.1913 -22.58%
1998-06-12 0 0.310 0.310 0.315 0.300 0.320 454,000 140,880 0.3103 0.232 0.232 0.236 0.225 0.240 606,037 0.2325 -3.12%
1998-06-11 0 0.320 - 0.320 - - 0 0 - 0.240 - 0.240 - - 0 - -11.11%
1998-06-10 0 0.360 - 0.360 0.380 0.380 6,000 2,280 0.3800 0.270 - 0.270 0.285 0.285 8,009 0.2847 -5.26%
1998-06-09 0 0.380 0.375 0.380 0.380 0.380 4,000 1,520 0.3800 0.285 0.281 0.285 0.285 0.285 5,340 0.2847 8.57%
1998-06-08 0 0.350 - 0.350 - - 0 0 - 0.262 - 0.262 - - 0 - -1.41%
1998-06-05 0 0.355 - 0.365 - - 0 0 - 0.266 - 0.273 - - 0 - 0.00%
1998-06-04 0 0.355 - 0.365 0.355 0.355 30,000 10,650 0.3550 0.266 - 0.273 0.266 0.266 40,047 0.2659 0.00%
1998-06-03 0 0.355 0.320 0.380 - - 0 0 - 0.266 0.240 0.285 - - 0 - 0.00%
1998-06-02 0 0.355 0.330 0.355 0.330 0.360 80,000 26,520 0.3315 0.266 0.247 0.266 0.247 0.270 106,791 0.2483 1.43%
1998-06-01 0 0.350 0.350 0.370 0.350 0.350 104,000 36,400 0.3500 0.262 0.262 0.277 0.262 0.262 138,828 0.2622 -4.11%
1998-05-29 0 0.365 0.360 0.365 0.360 0.370 266,000 96,710 0.3636 0.273 0.270 0.273 0.270 0.277 355,079 0.2724 -3.95%
1998-05-28 0 0.380 0.320 0.380 - - 0 0 - 0.285 0.240 0.285 - - 0 - -1.30%
1998-05-27 0 0.385 0.340 0.385 0.320 0.385 136,000 49,060 0.3607 0.288 0.255 0.288 0.240 0.288 181,544 0.2702 0.00%
1998-05-26 0 0.385 0.375 0.405 0.385 0.385 100,000 38,500 0.3850 0.288 0.281 0.303 0.288 0.288 133,488 0.2884 0.00%
1998-05-25 0 0.385 0.385 0.395 0.380 0.380 60,000 22,800 0.3800 0.288 0.288 0.296 0.285 0.285 80,093 0.2847 -2.53%
1998-05-22 0 0.395 0.385 0.395 0.400 0.400 10,000 4,000 0.4000 0.296 0.288 0.296 0.300 0.300 13,349 0.2997 -1.25%
1998-05-21 0 0.400 0.385 0.410 - - 0 0 - 0.300 0.288 0.307 - - 0 - 0.00%
1998-05-20 0 0.400 - 0.410 - - 180,000 72,000 0.4000 0.300 - 0.307 - - 240,279 0.2997 0.00%
1998-05-19 0 0.400 0.400 0.420 - - 0 0 - 0.300 0.300 0.315 - - 0 - 3.90%
1998-05-18 0 0.385 0.370 - - - 0 0 - 0.288 0.277 - - - 0 - 0.00%
1998-05-15 0 0.385 0.385 0.395 - - 0 0 - 0.288 0.288 0.296 - - 0 - 0.00%
1998-05-14 0 0.385 0.380 0.400 0.385 0.395 300,000 116,500 0.3883 0.288 0.285 0.300 0.288 0.296 400,465 0.2909 -4.94%
1998-05-13 0 0.405 0.405 0.410 0.375 0.400 494,000 189,450 0.3835 0.303 0.303 0.307 0.281 0.300 659,433 0.2873 -1.22%
1998-05-12 0 0.410 0.385 0.410 0.390 0.410 230,000 90,860 0.3950 0.307 0.288 0.307 0.292 0.307 307,023 0.2959 -4.65%
1998-05-11 0 0.430 0.400 0.430 0.400 0.440 430,000 176,700 0.4109 0.322 0.300 0.322 0.300 0.330 574,000 0.3078 2.38%
1998-05-08 0 0.420 0.405 0.420 0.400 0.430 382,000 159,130 0.4166 0.315 0.303 0.315 0.300 0.322 509,926 0.3121 -2.33%
1998-05-07 0 0.430 0.410 0.430 0.385 0.430 1,422,000 569,440 0.4005 0.322 0.307 0.322 0.288 0.322 1,898,205 0.3000 13.16%
1998-05-06 0 0.380 0.415 - 0.380 0.380 50,000 19,000 0.3800 0.285 0.311 - 0.285 0.285 66,744 0.2847 0.00%
1998-05-05 0 0.380 0.380 0.400 0.375 0.395 570,000 218,000 0.3825 0.285 0.285 0.300 0.281 0.296 760,884 0.2865 -2.56%
1998-05-04 0 0.390 0.390 0.395 0.380 0.395 82,000 32,030 0.3906 0.292 0.292 0.296 0.285 0.296 109,461 0.2926 -2.50%
1998-05-01 0 0.400 0.400 0.415 0.385 0.400 280,000 110,500 0.3946 0.300 0.300 0.311 0.288 0.300 373,768 0.2956 -4.76%
1998-04-30 0 0.420 0.400 0.420 0.400 0.430 90,000 37,100 0.4122 0.315 0.300 0.315 0.300 0.322 120,140 0.3088 1.20%
1998-04-29 0 0.415 0.415 0.420 - - 0 0 - 0.311 0.311 0.315 - - 0 - 3.75%
1998-04-28 0 0.400 0.390 0.410 0.380 0.400 480,000 187,700 0.3910 0.300 0.292 0.307 0.285 0.300 640,744 0.2929 -1.23%
1998-04-27 0 0.405 0.400 0.415 0.405 0.425 600,000 245,500 0.4092 0.303 0.300 0.311 0.303 0.318 800,931 0.3065 -7.95%
1998-04-24 0 0.440 0.425 0.470 0.425 0.445 280,000 120,800 0.4314 0.330 0.318 0.352 0.318 0.333 373,768 0.3232 3.53%
1998-04-23 0 0.425 0.425 0.460 0.420 0.430 150,000 64,000 0.4267 0.318 0.318 0.345 0.315 0.322 200,233 0.3196 -8.60%
1998-04-22 0 0.465 0.435 0.465 0.425 0.465 254,000 109,960 0.4329 0.348 0.326 0.348 0.318 0.348 339,061 0.3243 4.49%
1998-04-21 0 0.445 0.435 0.450 0.445 0.455 330,000 148,850 0.4511 0.333 0.326 0.337 0.333 0.341 440,512 0.3379 -2.20%
1998-04-20 0 0.455 0.455 0.465 0.455 0.465 40,000 18,260 0.4565 0.341 0.341 0.348 0.341 0.348 53,395 0.3420 0.00%
1998-04-17 0 0.455 0.450 0.470 0.455 0.455 330,000 150,150 0.4550 0.341 0.337 0.352 0.341 0.341 440,512 0.3409 -3.19%
1998-04-16 0 0.470 0.455 0.470 0.450 0.470 298,000 137,660 0.4619 0.352 0.341 0.352 0.337 0.352 397,796 0.3461 -4.08%
1998-04-15 0 0.490 0.470 0.490 0.470 0.490 696,000 334,540 0.4807 0.367 0.352 0.367 0.352 0.367 929,079 0.3601 3.16%
1998-04-14 0 0.475 0.460 0.475 0.465 0.475 114,000 54,110 0.4746 0.356 0.345 0.356 0.348 0.356 152,177 0.3556 2.15%
1998-04-09 0 0.465 0.465 0.470 0.460 0.465 260,000 120,650 0.4640 0.348 0.348 0.352 0.345 0.348 347,070 0.3476 0.00%
1998-04-08 0 0.465 0.460 0.470 0.450 0.465 330,000 152,550 0.4623 0.348 0.345 0.352 0.337 0.348 440,512 0.3463 3.33%
1998-04-07 0 0.450 0.445 0.460 0.445 0.465 816,000 368,460 0.4515 0.337 0.333 0.345 0.333 0.348 1,089,266 0.3383 0.00%
1998-04-03 0 0.450 0.430 0.450 0.430 0.450 80,000 35,800 0.4475 0.337 0.322 0.337 0.322 0.337 106,791 0.3352 0.00%
1998-04-02 0 0.450 0.445 0.450 0.425 0.450 274,000 118,480 0.4324 0.337 0.333 0.337 0.318 0.337 365,758 0.3239 3.45%
1998-04-01 0 0.435 0.435 0.440 0.430 0.435 300,000 130,000 0.4333 0.326 0.326 0.330 0.322 0.326 400,465 0.3246 2.35%
1998-03-31 0 0.425 0.425 0.455 0.420 0.435 92,000 39,690 0.4314 0.318 0.318 0.341 0.315 0.326 122,809 0.3232 0.00%
1998-03-30 0 0.425 0.425 0.435 0.415 0.440 110,000 47,150 0.4286 0.318 0.318 0.326 0.311 0.330 146,837 0.3211 -3.41%
1998-03-27 0 0.440 0.440 0.465 0.440 0.445 80,000 35,550 0.4444 0.330 0.330 0.348 0.330 0.333 106,791 0.3329 -5.38%
1998-03-26 0 0.465 0.455 0.465 0.450 0.465 364,000 166,920 0.4586 0.348 0.341 0.348 0.337 0.348 485,898 0.3435 0.00%
1998-03-25 0 0.465 0.455 0.465 0.450 0.465 676,000 307,350 0.4547 0.348 0.341 0.348 0.337 0.348 902,382 0.3406 6.90%
1998-03-24 0 0.435 0.435 0.450 0.430 0.455 262,000 113,910 0.4348 0.326 0.326 0.337 0.322 0.341 349,740 0.3257 -5.43%
1998-03-23 0 0.460 0.440 0.460 0.470 0.470 70,000 32,900 0.4700 0.345 0.330 0.345 0.352 0.352 93,442 0.3521 1.10%
1998-03-20 0 0.455 0.455 0.460 0.455 0.460 140,000 64,050 0.4575 0.341 0.341 0.345 0.341 0.345 186,884 0.3427 -3.19%
1998-03-19 0 0.470 0.460 0.470 0.460 0.475 490,000 230,700 0.4708 0.352 0.345 0.352 0.345 0.356 654,093 0.3527 -2.08%
1998-03-18 0 0.480 0.470 0.480 0.470 0.510 760,000 374,000 0.4921 0.360 0.352 0.360 0.352 0.382 1,014,512 0.3687 -2.04%
1998-03-17 0 0.490 0.490 0.500 0.445 0.500 592,000 278,000 0.4696 0.367 0.367 0.375 0.333 0.375 790,251 0.3518 5.38%
1998-03-16 0 0.465 0.430 0.465 0.450 0.470 120,000 54,400 0.4533 0.348 0.322 0.348 0.337 0.352 160,186 0.3396 8.14%
1998-03-13 0 0.430 0.430 0.440 0.430 0.440 210,000 90,500 0.4310 0.322 0.322 0.330 0.322 0.330 280,326 0.3228 0.00%
1998-03-12 0 0.430 0.400 0.470 - - 0 0 - 0.322 0.300 0.352 - - 0 - 0.00%
1998-03-11 0 0.430 0.430 0.450 - - 0 0 - 0.322 0.322 0.337 - - 0 - 0.00%
1998-03-10 0 0.430 0.430 0.450 0.430 0.430 14,000 6,020 0.4300 0.322 0.322 0.337 0.322 0.322 18,688 0.3221 0.00%
1998-03-09 0 0.430 0.430 0.455 0.430 0.435 302,000 131,360 0.4350 0.322 0.322 0.341 0.322 0.326 403,135 0.3258 -4.44%
1998-03-06 0 0.450 0.440 0.460 0.435 0.450 330,000 148,350 0.4495 0.337 0.330 0.345 0.326 0.337 440,512 0.3368 2.27%
1998-03-05 0 0.440 0.430 0.450 0.430 0.440 436,000 189,830 0.4354 0.330 0.322 0.337 0.322 0.330 582,010 0.3262 -3.30%
1998-03-04 0 0.455 0.450 0.475 0.455 0.455 266,000 121,030 0.4550 0.341 0.337 0.356 0.341 0.341 355,079 0.3409 -2.15%
1998-03-03 0 0.465 0.445 0.470 0.450 0.475 410,000 187,750 0.4579 0.348 0.333 0.352 0.337 0.356 547,303 0.3430 -2.11%
1998-03-02 0 0.475 0.470 0.520 0.475 0.500 1,920,000 927,760 0.4832 0.356 0.352 0.390 0.356 0.375 2,562,978 0.3620 1.06%
1998-02-27 0 0.470 0.460 0.475 0.440 0.470 2,314,000 1,053,960 0.4555 0.352 0.345 0.356 0.330 0.352 3,088,922 0.3412 10.59%
1998-02-26 0 0.425 0.425 0.440 0.420 0.460 892,000 385,740 0.4324 0.318 0.318 0.330 0.315 0.345 1,190,717 0.3240 1.19%
1998-02-25 0 0.420 0.420 0.440 0.420 0.440 426,000 180,520 0.4238 0.315 0.315 0.330 0.315 0.330 568,661 0.3174 -6.67%
1998-02-24 0 0.450 0.430 0.450 0.425 0.450 626,000 268,720 0.4293 0.337 0.322 0.337 0.318 0.337 835,638 0.3216 3.45%
1998-02-23 0 0.435 0.435 0.450 0.430 0.440 180,000 78,200 0.4344 0.326 0.326 0.337 0.322 0.330 240,279 0.3255 3.57%
1998-02-20 0 0.420 0.420 0.440 0.420 0.440 180,000 77,300 0.4294 0.315 0.315 0.330 0.315 0.330 240,279 0.3217 -3.45%
1998-02-19 0 0.435 0.430 0.440 0.430 0.440 422,000 185,080 0.4386 0.326 0.322 0.330 0.322 0.330 563,321 0.3286 -1.14%
1998-02-18 0 0.440 0.440 0.445 0.410 0.440 186,000 78,310 0.4210 0.330 0.330 0.333 0.307 0.330 248,288 0.3154 2.33%
1998-02-17 0 0.430 0.420 0.450 0.430 0.440 120,000 51,800 0.4317 0.322 0.315 0.337 0.322 0.330 160,186 0.3234 0.00%
1998-02-16 0 0.430 0.410 0.430 0.400 0.430 100,000 40,850 0.4085 0.322 0.307 0.322 0.300 0.322 133,488 0.3060 0.00%
1998-02-13 0 0.430 0.430 0.450 0.430 0.440 626,000 270,120 0.4315 0.322 0.322 0.337 0.322 0.330 835,638 0.3233 -4.44%
1998-02-12 0 0.450 0.450 0.455 0.440 0.450 250,000 111,650 0.4466 0.337 0.337 0.341 0.330 0.337 333,721 0.3346 -1.10%
1998-02-11 0 0.455 0.445 0.455 0.455 0.480 700,000 325,700 0.4653 0.341 0.333 0.341 0.341 0.360 934,419 0.3486 -1.09%
1998-02-10 0 0.460 0.460 0.465 0.445 0.470 908,000 413,720 0.4556 0.345 0.345 0.348 0.333 0.352 1,212,075 0.3413 -3.16%
1998-02-09 0 0.475 0.470 0.480 0.440 0.490 1,070,000 506,850 0.4737 0.356 0.352 0.360 0.330 0.367 1,428,326 0.3549 7.95%
1998-02-06 0 0.440 0.440 0.455 0.405 0.465 2,586,000 1,129,600 0.4368 0.330 0.330 0.341 0.303 0.348 3,452,011 0.3272 4.76%
1998-02-05 0 0.420 0.385 0.420 0.400 0.420 530,000 212,900 0.4017 0.315 0.288 0.315 0.300 0.315 707,489 0.3009 0.00%
1998-02-04 0 0.420 0.385 0.430 0.380 0.435 910,000 376,200 0.4134 0.315 0.288 0.322 0.285 0.326 1,214,745 0.3097 1.20%
1998-02-03 0 0.415 0.400 0.415 0.350 0.420 704,000 263,160 0.3738 0.311 0.300 0.311 0.262 0.315 939,759 0.2800 3.75%
1998-02-02 0 0.400 0.380 0.410 0.340 0.400 150,000 57,000 0.3800 0.300 0.285 0.307 0.255 0.300 200,233 0.2847 11.11%
1998-01-27 0 0.360 0.335 0.360 - - 0 0 - 0.270 0.251 0.270 - - 0 - 0.00%
1998-01-26 0 0.360 0.360 - 0.320 0.360 400,000 140,400 0.3510 0.270 0.270 - 0.240 0.270 533,954 0.2629 5.88%
1998-01-23 0 0.340 0.360 0.390 0.305 0.350 954,000 317,500 0.3328 0.255 0.270 0.292 0.228 0.262 1,273,480 0.2493 0.00%
1998-01-22 0 0.340 0.300 0.340 0.300 0.400 8,226,000 2,992,190 0.3637 0.255 0.225 0.255 0.225 0.300 10,980,758 0.2725 -22.73%
1998-01-21 0 0.440 - 0.440 - - 0 0 - 0.330 - 0.330 - - 0 - -10.20%
1998-01-20 0 0.490 - 0.490 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1998-01-19 0 0.490 0.450 0.510 0.470 0.490 418,000 199,080 0.4763 0.367 0.337 0.382 0.352 0.367 557,982 0.3568 -2.00%
1998-01-16 0 0.500 - 0.500 - - 0 0 - 0.375 - 0.375 - - 0 - -1.96%
1998-01-15 0 0.510 - 0.510 - - 0 0 - 0.382 - 0.382 - - 0 - -1.92%
1998-01-14 0 0.520 0.465 0.520 0.465 0.520 786,000 376,970 0.4796 0.390 0.348 0.390 0.348 0.390 1,049,219 0.3593 13.04%
1998-01-13 0 0.460 0.430 - 0.410 0.460 794,000 343,770 0.4330 0.345 0.322 - 0.307 0.345 1,059,898 0.3243 4.55%
1998-01-12 0 0.440 0.440 0.450 0.415 0.500 1,822,000 834,780 0.4582 0.330 0.330 0.337 0.311 0.375 2,432,159 0.3432 -11.11%
1998-01-09 0 0.495 0.495 0.510 0.495 0.530 1,534,000 785,000 0.5117 0.371 0.371 0.382 0.371 0.397 2,047,712 0.3834 -8.33%
1998-01-08 0 0.540 0.530 0.550 0.520 0.580 2,800,000 1,583,200 0.5654 0.405 0.397 0.412 0.390 0.434 3,737,676 0.4236 -11.48%
1998-01-07 0 0.610 0.560 0.620 0.560 0.620 378,000 218,580 0.5783 0.457 0.420 0.464 0.420 0.464 504,586 0.4332 0.00%
1998-01-06 0 0.610 0.600 0.620 0.610 0.610 10,000 6,100 0.6100 0.457 0.449 0.464 0.457 0.457 13,349 0.4570 -6.15%
1998-01-05 0 0.650 0.600 0.650 0.600 0.650 710,000 435,400 0.6132 0.487 0.449 0.487 0.449 0.487 947,768 0.4594 1.56%
1998-01-02 0 0.640 0.620 0.640 - - 0 0 - 0.479 0.464 0.479 - - 0 - 0.00%
1997-12-31 0 0.640 0.630 0.640 0.620 0.660 2,286,000 1,462,800 0.6399 0.479 0.472 0.479 0.464 0.494 3,051,545 0.4794 6.67%
1997-12-30 0 0.600 0.600 0.620 0.580 0.600 240,000 142,800 0.5950 0.449 0.449 0.464 0.434 0.449 320,372 0.4457 -1.64%
1997-12-29 0 0.610 0.600 0.620 0.600 0.610 384,000 233,400 0.6078 0.457 0.449 0.464 0.449 0.457 512,596 0.4553 -3.17%
1997-12-24 0 0.630 0.620 0.630 0.590 0.640 470,000 292,500 0.6223 0.472 0.464 0.472 0.442 0.479 627,396 0.4662 6.78%
1997-12-23 0 0.590 0.590 0.620 0.590 0.610 334,000 200,520 0.6004 0.442 0.442 0.464 0.442 0.457 445,851 0.4497 -6.35%
1997-12-22 0 0.630 0.600 0.630 0.600 0.640 960,000 594,600 0.6194 0.472 0.449 0.472 0.449 0.479 1,281,489 0.4640 -1.56%
1997-12-19 0 0.640 0.620 0.640 0.600 0.640 596,000 365,380 0.6131 0.479 0.464 0.479 0.449 0.479 795,591 0.4593 1.59%
1997-12-18 0 0.630 0.610 0.630 0.620 0.650 326,000 206,540 0.6336 0.472 0.457 0.472 0.464 0.487 435,172 0.4746 -4.55%
1997-12-17 0 0.660 0.640 0.660 0.630 0.660 2,770,000 1,783,620 0.6439 0.494 0.479 0.494 0.472 0.494 3,697,629 0.4824 3.13%
1997-12-16 0 0.640 0.630 0.640 0.590 0.650 1,442,000 896,640 0.6218 0.479 0.472 0.479 0.442 0.487 1,924,903 0.4658 8.47%
1997-12-15 0 0.590 0.590 0.600 0.580 0.600 850,000 502,500 0.5912 0.442 0.442 0.449 0.434 0.449 1,134,652 0.4429 -3.28%
1997-12-12 0 0.610 0.600 0.610 0.600 0.610 446,000 270,660 0.6069 0.457 0.449 0.457 0.449 0.457 595,358 0.4546 -3.17%
1997-12-11 0 0.630 0.590 0.630 0.580 0.630 740,000 446,100 0.6028 0.472 0.442 0.472 0.434 0.472 987,814 0.4516 1.61%
1997-12-10 0 0.620 0.620 0.650 0.620 0.680 960,000 617,180 0.6429 0.464 0.464 0.487 0.464 0.509 1,281,489 0.4816 -7.46%
1997-12-09 0 0.670 0.650 0.670 0.630 0.680 1,026,000 673,300 0.6562 0.502 0.487 0.502 0.472 0.509 1,369,591 0.4916 1.52%
1997-12-08 0 0.660 0.640 0.660 0.650 0.690 2,400,000 1,604,620 0.6686 0.494 0.479 0.494 0.487 0.517 3,203,722 0.5009 1.54%
1997-12-05 0 0.650 0.610 0.670 0.610 0.660 2,610,000 1,672,340 0.6407 0.487 0.457 0.502 0.457 0.494 3,484,048 0.4800 1.56%
1997-12-04 0 0.640 0.630 0.640 0.600 0.650 2,534,000 1,587,420 0.6264 0.479 0.472 0.479 0.449 0.487 3,382,597 0.4693 3.23%
1997-12-03 0 0.620 0.600 0.620 0.570 0.620 1,704,000 1,017,120 0.5969 0.464 0.449 0.464 0.427 0.464 2,274,643 0.4472 14.81%
1997-12-02 0 0.540 0.540 0.580 0.540 0.580 370,000 204,140 0.5517 0.405 0.405 0.434 0.405 0.434 493,907 0.4133 -6.90%
1997-12-01 0 0.580 0.550 0.580 0.570 0.580 550,000 317,000 0.5764 0.434 0.412 0.434 0.427 0.434 734,186 0.4318 5.45%
1997-11-28 0 0.550 0.550 0.560 0.550 0.550 140,000 77,000 0.5500 0.412 0.412 0.420 0.412 0.412 186,884 0.4120 -1.79%
1997-11-27 0 0.560 0.560 0.570 0.540 0.560 1,030,000 568,840 0.5523 0.420 0.420 0.427 0.405 0.420 1,374,931 0.4137 0.00%
1997-11-26 0 0.560 0.560 0.570 0.550 0.590 860,000 495,000 0.5756 0.420 0.420 0.427 0.412 0.442 1,148,000 0.4312 0.00%
1997-11-25 0 0.560 0.550 0.570 0.560 0.580 940,000 535,400 0.5696 0.420 0.412 0.427 0.420 0.434 1,254,791 0.4267 -5.08%
1997-11-24 0 0.590 0.590 0.600 0.570 0.610 898,000 536,200 0.5971 0.442 0.442 0.449 0.427 0.457 1,198,726 0.4473 -3.28%
1997-11-21 0 0.610 0.610 0.650 0.560 0.620 1,562,000 920,280 0.5892 0.457 0.457 0.487 0.420 0.464 2,085,089 0.4414 8.93%
1997-11-20 0 0.560 0.560 0.570 0.550 0.580 290,000 164,900 0.5686 0.420 0.420 0.427 0.412 0.434 387,116 0.4260 -5.08%
1997-11-19 0 0.590 0.590 0.600 0.530 0.600 470,000 259,500 0.5521 0.442 0.442 0.449 0.397 0.449 627,396 0.4136 3.51%
1997-11-18 0 0.570 0.560 0.570 0.560 0.600 620,000 361,800 0.5835 0.427 0.420 0.427 0.420 0.449 827,628 0.4372 -3.39%
1997-11-17 0 0.590 0.590 0.600 0.590 0.630 2,392,000 1,458,780 0.6099 0.442 0.442 0.449 0.442 0.472 3,193,043 0.4569 -3.28%
1997-11-14 0 0.610 0.610 0.620 0.570 0.630 4,168,000 2,515,740 0.6036 0.457 0.457 0.464 0.427 0.472 5,563,798 0.4522 7.02%
1997-11-13 0 0.570 0.550 0.580 0.520 0.570 1,880,000 1,019,040 0.5420 0.427 0.412 0.434 0.390 0.427 2,509,582 0.4061 5.56%
1997-11-12 0 0.540 0.540 0.560 0.530 0.560 1,430,000 776,960 0.5433 0.405 0.405 0.420 0.397 0.420 1,908,885 0.4070 -3.57%
1997-11-11 0 0.560 0.560 0.580 0.560 0.600 920,000 532,200 0.5785 0.420 0.420 0.434 0.420 0.449 1,228,094 0.4334 -3.45%
1997-11-10 0 0.580 0.580 0.590 0.570 0.610 1,184,000 701,100 0.5921 0.434 0.434 0.442 0.427 0.457 1,580,503 0.4436 -4.92%
1997-11-07 0 0.610 0.600 0.610 0.580 0.630 4,852,000 2,945,980 0.6072 0.457 0.449 0.457 0.434 0.472 6,476,858 0.4548 -4.69%
1997-11-06 0 0.640 0.640 0.650 0.610 0.700 8,666,000 5,641,040 0.6509 0.479 0.479 0.487 0.457 0.524 11,568,107 0.4876 6.67%
1997-11-05 0 0.600 0.580 0.600 0.520 0.620 2,088,000 1,227,620 0.5879 0.449 0.434 0.449 0.390 0.464 2,787,238 0.4404 7.14%
1997-11-04 0 0.560 0.560 0.580 0.540 0.670 1,932,000 1,177,960 0.6097 0.420 0.420 0.434 0.405 0.502 2,578,996 0.4568 -9.68%
1997-11-03 0 0.620 0.610 0.620 0.610 0.650 3,478,000 2,159,680 0.6210 0.464 0.457 0.464 0.457 0.487 4,642,728 0.4652 12.73%
1997-10-31 0 0.550 0.540 0.550 0.530 0.570 2,294,000 1,255,180 0.5472 0.412 0.405 0.412 0.397 0.427 3,062,225 0.4099 3.77%
1997-10-30 0 0.530 0.530 0.540 0.510 0.550 1,972,000 1,041,920 0.5284 0.397 0.397 0.405 0.382 0.412 2,632,392 0.3958 -1.85%
1997-10-29 0 0.540 0.530 0.540 0.500 0.560 4,794,000 2,576,420 0.5374 0.405 0.397 0.405 0.375 0.420 6,399,435 0.4026 12.50%
1997-10-28 0 0.480 0.480 0.495 0.450 0.500 3,582,000 1,720,940 0.4804 0.360 0.360 0.371 0.337 0.375 4,781,555 0.3599 -12.73%
1997-10-27 0 0.550 0.550 0.580 0.540 0.570 2,992,000 1,660,200 0.5549 0.412 0.412 0.434 0.405 0.427 3,993,974 0.4157 -5.17%
1997-10-24 0 0.580 0.570 0.580 0.530 0.620 4,676,000 2,664,620 0.5699 0.434 0.427 0.434 0.397 0.464 6,241,919 0.4269 7.41%
1997-10-23 0 0.540 0.510 0.540 0.480 0.650 6,592,000 3,493,350 0.5299 0.405 0.382 0.405 0.360 0.487 8,799,557 0.3970 -18.18%
1997-10-22 0 0.660 0.620 0.660 0.600 0.690 2,916,000 1,887,000 0.6471 0.494 0.464 0.494 0.449 0.517 3,892,523 0.4848 0.00%
1997-10-21 0 0.660 0.660 0.670 0.640 0.740 4,448,000 2,996,960 0.6738 0.494 0.494 0.502 0.479 0.554 5,937,565 0.5047 -7.04%
1997-10-20 0 0.710 0.700 0.710 0.700 0.770 5,188,000 3,765,200 0.7258 0.532 0.524 0.532 0.524 0.577 6,925,380 0.5437 -6.58%
1997-10-17 0 0.760 0.760 0.770 0.670 0.800 12,710,000 9,377,900 0.7378 0.569 0.569 0.577 0.502 0.599 16,966,379 0.5527 15.15%
1997-10-16 0 0.660 0.650 0.660 0.600 0.670 6,284,000 3,996,100 0.6359 0.494 0.487 0.494 0.449 0.502 8,388,413 0.4764 6.45%
1997-10-15 0 0.620 0.620 0.640 0.600 0.750 9,166,000 5,925,800 0.6465 0.464 0.464 0.479 0.449 0.562 12,235,549 0.4843 -17.33%
1997-10-14 0 0.750 0.740 0.750 0.730 0.840 8,918,000 7,100,340 0.7962 0.562 0.554 0.562 0.547 0.629 11,904,498 0.5964 -1.32%
1997-10-13 0 0.760 0.750 0.760 0.760 0.850 6,598,000 5,277,140 0.7998 0.569 0.562 0.569 0.569 0.637 8,807,566 0.5992 -8.43%
1997-10-09 0 0.830 0.820 0.830 0.800 0.900 8,944,000 7,598,620 0.8496 0.622 0.614 0.622 0.599 0.674 11,939,205 0.6364 -9.78%
1997-10-08 0 0.920 0.910 0.920 0.920 1.020 7,526,000 7,235,580 0.9614 0.689 0.682 0.689 0.689 0.764 10,046,339 0.7202 -7.07%
1997-10-07 0 0.990 0.980 1.000 0.990 1.050 7,692,000 7,800,400 1.0141 0.742 0.734 0.749 0.742 0.787 10,267,930 0.7597 -1.00%
1997-10-06 0 1.000 1.000 1.020 1.000 1.160 12,686,000 13,292,540 1.0478 0.749 0.749 0.764 0.749 0.869 16,934,342 0.7849 -14.53%
1997-10-03 0 1.170 1.160 1.170 1.160 1.350 6,978,000 8,409,320 1.2051 0.876 0.869 0.876 0.869 1.011 9,314,822 0.9028 -6.40%
1997-09-30 0 1.250 1.240 1.250 1.210 1.400 23,900,000 31,404,820 1.3140 0.936 0.929 0.936 0.906 1.049 31,903,734 0.9844 -8.09%
1997-09-29 0 1.360 1.360 1.370 1.330 1.520 113,364,000 163,555,520 1.4427 1.019 1.019 1.026 0.996 1.139 151,327,821 1.0808 3.82%
1997-09-26 0 1.310 1.320 1.330 1.240 1.650 312,338,600 453,645,214 1.4524 0.981 0.989 0.996 0.929 1.236 416,935,885 1.0880

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