S.A.S. Dragon Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01184  1994-10-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 0 4.800 4.710 4.820 4.800 4.800 10,000 48,000 4.8000 4.800 4.710 4.820 4.800 4.800 10,000 4.8000 0.00%
2026-02-12 0 4.800 4.760 4.800 4.760 4.830 18,000 85,900 4.7722 4.800 4.760 4.800 4.760 4.830 18,000 4.7722 0.00%
2026-02-11 0 4.800 4.630 4.850 4.800 4.800 38,000 182,400 4.8000 4.800 4.630 4.850 4.800 4.800 38,000 4.8000 0.00%
2026-02-10 0 4.800 4.610 4.800 4.570 4.800 14,000 65,780 4.6986 4.800 4.610 4.800 4.570 4.800 14,000 4.6986 2.13%
2026-02-09 0 4.700 4.680 4.700 4.700 4.750 20,000 94,460 4.7230 4.700 4.680 4.700 4.700 4.750 20,000 4.7230 -0.21%
2026-02-06 0 4.710 4.660 4.710 4.690 4.720 42,000 197,400 4.7000 4.710 4.660 4.710 4.690 4.720 42,000 4.7000 1.51%
2026-02-05 0 4.640 4.640 4.680 4.600 4.680 10,000 46,460 4.6460 4.640 4.640 4.680 4.600 4.680 10,000 4.6460 -0.85%
2026-02-04 0 4.680 4.570 4.680 4.650 4.680 10,000 46,640 4.6640 4.680 4.570 4.680 4.650 4.680 10,000 4.6640 0.65%
2026-02-03 0 4.650 4.650 4.660 - - 0 0 - 4.650 4.650 4.660 - - 0 - 0.00%
2026-02-02 0 4.650 4.570 4.650 4.640 4.670 16,000 74,480 4.6550 4.650 4.570 4.650 4.640 4.670 16,000 4.6550 1.53%
2026-01-30 0 4.580 4.580 4.720 4.580 4.590 8,000 36,700 4.5875 4.580 4.580 4.720 4.580 4.590 8,000 4.5875 0.22%
2026-01-29 0 4.570 4.570 4.620 4.570 4.610 14,000 64,460 4.6043 4.570 4.570 4.620 4.570 4.610 14,000 4.6043 0.00%
2026-01-28 0 4.570 4.570 4.650 4.560 4.690 130,000 605,920 4.6609 4.570 4.570 4.650 4.560 4.690 130,000 4.6609 -1.08%
2026-01-27 0 4.620 4.610 4.710 4.570 4.660 36,000 165,500 4.5972 4.620 4.610 4.710 4.570 4.660 36,000 4.5972 0.22%
2026-01-26 0 4.610 4.610 4.640 4.540 4.610 32,000 146,240 4.5700 4.610 4.610 4.640 4.540 4.610 32,000 4.5700 1.54%
2026-01-23 0 4.540 4.500 4.550 4.490 4.600 28,000 127,580 4.5564 4.540 4.500 4.550 4.490 4.600 28,000 4.5564 -0.87%
2026-01-22 0 4.580 4.580 4.600 4.480 4.590 40,000 182,460 4.5615 4.580 4.580 4.600 4.480 4.590 40,000 4.5615 0.66%
2026-01-21 0 4.550 4.530 4.550 4.430 4.550 62,000 279,440 4.5071 4.550 4.530 4.550 4.430 4.550 62,000 4.5071 1.11%
2026-01-20 0 4.500 4.410 4.510 4.420 4.500 54,000 241,780 4.4774 4.500 4.410 4.510 4.420 4.500 54,000 4.4774 0.67%
2026-01-19 0 4.470 4.470 4.520 4.450 4.510 64,000 287,480 4.4919 4.470 4.470 4.520 4.450 4.510 64,000 4.4919 0.90%
2026-01-16 0 4.430 4.430 4.500 4.430 4.500 50,000 223,560 4.4712 4.430 4.430 4.500 4.430 4.500 50,000 4.4712 0.00%
2026-01-15 0 4.430 4.430 4.500 - - 0 0 - 4.430 4.430 4.500 - - 0 - 0.00%
2026-01-14 0 4.430 4.430 4.500 4.430 4.500 24,000 106,820 4.4508 4.430 4.430 4.500 4.430 4.500 24,000 4.4508 0.00%
2026-01-13 0 4.430 4.400 4.440 4.390 4.500 46,000 203,680 4.4278 4.430 4.400 4.440 4.390 4.500 46,000 4.4278 0.68%
2026-01-12 0 4.400 4.380 4.460 4.400 4.420 130,430 574,710 4.4063 4.400 4.380 4.460 4.400 4.420 130,430 4.4063 -0.45%
2026-01-09 0 4.420 4.420 4.460 4.410 4.470 58,000 256,380 4.4203 4.420 4.420 4.460 4.410 4.470 58,000 4.4203 -0.67%
2026-01-08 0 4.450 4.410 4.520 4.430 4.520 38,000 170,600 4.4895 4.450 4.410 4.520 4.430 4.520 38,000 4.4895 -1.11%
2026-01-07 0 4.500 4.500 4.520 4.460 4.530 72,000 324,060 4.5008 4.500 4.500 4.520 4.460 4.530 72,000 4.5008 -0.66%
2026-01-06 0 4.530 4.530 4.570 4.520 4.530 40,000 181,160 4.5290 4.530 4.530 4.570 4.520 4.530 40,000 4.5290 0.00%
2026-01-05 0 4.530 4.530 4.580 - - 0 0 - 4.530 4.530 4.580 - - 0 - 0.00%
2026-01-02 0 4.530 4.510 4.550 4.500 4.530 36,000 162,560 4.5156 4.530 4.510 4.550 4.500 4.530 36,000 4.5156 0.44%
2025-12-31 0 4.510 4.500 4.540 - - 0 0 - 4.510 4.500 4.540 - - 0 - 0.00%
2025-12-30 0 4.510 4.510 4.540 4.500 4.550 30,000 135,300 4.5100 4.510 4.510 4.540 4.500 4.550 30,000 4.5100 0.22%
2025-12-29 0 4.500 4.500 4.540 4.500 4.500 74,000 333,000 4.5000 4.500 4.500 4.540 4.500 4.500 74,000 4.5000 0.00%
2025-12-24 0 4.500 4.500 4.540 - - 0 0 - 4.500 4.500 4.540 - - 0 - 0.00%
2025-12-23 0 4.500 4.500 4.530 4.500 4.550 28,000 126,480 4.5171 4.500 4.500 4.530 4.500 4.550 28,000 4.5171 -1.10%
2025-12-22 0 4.550 4.510 4.570 4.500 4.550 28,000 126,620 4.5221 4.550 4.510 4.570 4.500 4.550 28,000 4.5221 0.66%
2025-12-19 0 4.520 4.520 4.570 4.500 4.570 38,000 173,340 4.5616 4.520 4.520 4.570 4.500 4.570 38,000 4.5616 0.22%
2025-12-18 0 4.510 4.510 4.530 4.510 4.530 20,000 90,440 4.5220 4.510 4.510 4.530 4.510 4.530 20,000 4.5220 -0.66%
2025-12-17 0 4.540 4.500 4.580 4.540 4.580 4,000 18,240 4.5600 4.540 4.500 4.580 4.540 4.580 4,000 4.5600 0.67%
2025-12-16 0 4.510 4.500 4.540 4.500 4.550 16,000 72,280 4.5175 4.510 4.500 4.540 4.500 4.550 16,000 4.5175 -0.22%
2025-12-15 0 4.520 4.520 4.600 4.510 4.590 22,000 99,760 4.5345 4.520 4.520 4.600 4.510 4.590 22,000 4.5345 -1.53%
2025-12-12 0 4.590 4.500 4.630 4.500 4.600 18,000 81,560 4.5311 4.590 4.500 4.630 4.500 4.600 18,000 4.5311 1.77%
2025-12-11 0 4.510 4.500 4.590 - - 0 0 - 4.510 4.500 4.590 - - 0 - 0.00%
2025-12-10 0 4.510 4.510 4.550 4.510 4.530 30,000 135,620 4.5207 4.510 4.510 4.550 4.510 4.530 30,000 4.5207 -0.44%
2025-12-09 0 4.530 4.530 4.670 4.500 4.560 16,000 72,260 4.5163 4.530 4.530 4.670 4.500 4.560 16,000 4.5163 -0.66%
2025-12-08 0 4.560 4.560 4.600 4.540 4.600 46,000 209,960 4.5643 4.560 4.560 4.600 4.540 4.600 46,000 4.5643 0.22%
2025-12-05 0 4.550 4.530 4.670 4.540 4.550 8,000 36,380 4.5475 4.550 4.530 4.670 4.540 4.550 8,000 4.5475 0.66%
2025-12-04 0 4.520 4.520 4.650 4.520 4.530 66,000 298,700 4.5258 4.520 4.520 4.650 4.520 4.530 66,000 4.5258 -0.66%
2025-12-03 0 4.550 4.550 4.560 4.520 4.660 54,000 245,580 4.5478 4.550 4.550 4.560 4.520 4.660 54,000 4.5478 -1.30%
2025-12-02 0 4.610 4.600 4.670 4.610 4.610 2,000 9,220 4.6100 4.610 4.600 4.670 4.610 4.610 2,000 4.6100 0.00%
2025-12-01 0 4.610 4.600 4.700 4.610 4.680 6,000 27,940 4.6567 4.610 4.600 4.700 4.610 4.680 6,000 4.6567 -0.22%
2025-11-28 0 4.620 4.600 4.640 4.620 4.620 10,000 46,200 4.6200 4.620 4.600 4.640 4.620 4.620 10,000 4.6200 0.43%
2025-11-27 0 4.600 4.590 4.650 4.580 4.600 34,000 156,140 4.5924 4.600 4.590 4.650 4.580 4.600 34,000 4.5924 0.00%
2025-11-26 0 4.600 4.600 4.790 4.590 4.660 6,000 27,700 4.6167 4.600 4.600 4.790 4.590 4.660 6,000 4.6167 -0.86%
2025-11-25 0 4.640 4.640 4.740 4.610 4.640 62,000 287,580 4.6384 4.640 4.640 4.740 4.610 4.640 62,000 4.6384 0.00%
2025-11-24 0 4.640 4.600 4.680 4.640 4.640 28,000 129,920 4.6400 4.640 4.600 4.680 4.640 4.640 28,000 4.6400 0.00%
2025-11-21 0 4.640 4.630 4.680 4.640 4.750 100,000 467,040 4.6704 4.640 4.630 4.680 4.640 4.750 100,000 4.6704 -2.32%
2025-11-20 0 4.750 4.690 4.750 4.700 4.770 8,000 38,020 4.7525 4.750 4.690 4.750 4.700 4.770 8,000 4.7525 -0.63%
2025-11-19 0 4.780 4.700 4.780 4.680 4.790 32,000 152,760 4.7738 4.780 4.700 4.780 4.680 4.790 32,000 4.7738 2.14%
2025-11-18 0 4.680 4.680 4.700 4.680 4.680 18,000 84,240 4.6800 4.680 4.680 4.700 4.680 4.680 18,000 4.6800 0.00%
2025-11-17 0 4.680 4.680 4.830 - - 0 0 - 4.680 4.680 4.830 - - 0 - 0.00%
2025-11-14 0 4.680 4.640 4.780 4.680 4.710 12,000 56,220 4.6850 4.680 4.640 4.780 4.680 4.710 12,000 4.6850 0.86%
2025-11-13 0 4.640 4.640 4.840 4.640 4.710 34,000 158,260 4.6547 4.640 4.640 4.840 4.640 4.710 34,000 4.6547 -1.49%
2025-11-12 0 4.710 4.680 4.710 - - 0 0 - 4.710 4.680 4.710 - - 0 - 0.00%
2025-11-11 0 4.710 4.650 4.710 4.660 4.780 322,000 1,507,840 4.6827 4.710 4.650 4.710 4.660 4.780 322,000 4.6827 0.86%
2025-11-10 0 4.670 4.660 4.670 4.670 4.830 240,000 1,141,960 4.7582 4.670 4.660 4.670 4.670 4.830 240,000 4.7582 0.00%
2025-11-07 0 4.670 4.670 4.710 4.670 4.670 2,000 9,340 4.6700 4.670 4.670 4.710 4.670 4.670 2,000 4.6700 0.43%
2025-11-06 0 4.650 4.620 4.710 4.620 4.650 62,000 287,640 4.6394 4.650 4.620 4.710 4.620 4.650 62,000 4.6394 0.00%
2025-11-05 0 4.650 4.640 4.740 4.640 4.780 142,000 661,060 4.6554 4.650 4.640 4.740 4.640 4.780 142,000 4.6554 -0.21%
2025-11-04 0 4.660 4.660 4.730 4.650 4.770 136,000 642,700 4.7257 4.660 4.660 4.730 4.650 4.770 136,000 4.7257 -1.06%
2025-11-03 0 4.710 4.650 4.740 4.630 4.710 22,000 102,240 4.6473 4.710 4.650 4.740 4.630 4.710 22,000 4.6473 0.64%
2025-10-31 0 4.680 4.650 4.720 4.650 4.680 18,000 84,000 4.6667 4.680 4.650 4.720 4.650 4.680 18,000 4.6667 1.30%
2025-10-30 0 4.620 4.610 4.740 4.600 4.740 48,000 223,200 4.6500 4.620 4.610 4.740 4.600 4.740 48,000 4.6500 0.43%
2025-10-28 0 4.600 4.600 4.680 4.600 4.770 34,000 158,440 4.6600 4.600 4.600 4.680 4.600 4.770 34,000 4.6600 -2.54%
2025-10-27 0 4.720 4.650 4.750 4.680 4.780 12,000 57,160 4.7633 4.720 4.650 4.750 4.680 4.780 12,000 4.7633 3.06%
2025-10-24 0 4.580 4.580 4.670 4.550 4.580 22,000 100,580 4.5718 4.580 4.580 4.670 4.550 4.580 22,000 4.5718 1.10%
2025-10-23 0 4.530 4.530 4.680 4.530 4.580 42,000 191,980 4.5710 4.530 4.530 4.680 4.530 4.580 42,000 4.5710 -1.09%
2025-10-22 0 4.580 4.580 4.680 4.550 4.650 34,000 156,500 4.6029 4.580 4.580 4.680 4.550 4.650 34,000 4.6029 -0.87%
2025-10-21 0 4.620 4.610 4.620 4.590 4.680 10,000 46,140 4.6140 4.620 4.610 4.620 4.590 4.680 10,000 4.6140 1.76%
2025-10-20 0 4.540 4.510 4.570 4.510 4.540 28,000 126,840 4.5300 4.540 4.510 4.570 4.510 4.540 28,000 4.5300 0.67%
2025-10-17 0 4.510 4.510 4.520 4.500 4.620 74,000 334,940 4.5262 4.510 4.510 4.520 4.500 4.620 74,000 4.5262 -2.38%
2025-10-16 0 4.620 4.610 4.620 4.600 4.690 188,000 869,380 4.6244 4.620 4.610 4.620 4.600 4.690 188,000 4.6244 -1.49%
2025-10-15 0 4.690 4.560 4.690 4.520 4.690 92,000 418,620 4.5502 4.690 4.560 4.690 4.520 4.690 92,000 4.5502 3.76%
2025-10-14 0 4.520 4.520 4.700 4.510 4.690 90,000 407,540 4.5282 4.520 4.520 4.700 4.510 4.690 90,000 4.5282 -0.88%
2025-10-13 0 4.560 4.530 4.610 4.460 4.600 110,000 496,900 4.5173 4.560 4.530 4.610 4.460 4.600 110,000 4.5173 -1.51%
2025-10-10 0 4.630 4.630 4.670 4.620 4.710 62,000 287,360 4.6348 4.630 4.630 4.670 4.620 4.710 62,000 4.6348 -3.94%
2025-10-09 0 4.820 4.800 4.820 4.700 4.990 80,000 384,800 4.8100 4.820 4.800 4.820 4.700 4.990 80,000 4.8100 -2.23%
2025-10-08 0 4.930 4.820 4.950 4.680 4.970 326,000 1,576,100 4.8347 4.930 4.820 4.950 4.680 4.970 326,000 4.8347 5.34%
2025-10-06 0 4.680 4.660 4.900 4.680 4.900 234,000 1,108,600 4.7376 4.680 4.660 4.900 4.680 4.900 234,000 4.7376 -1.47%
2025-10-03 0 4.750 4.750 4.790 4.630 4.990 132,000 636,120 4.8191 4.750 4.750 4.790 4.630 4.990 132,000 4.8191 -6.86%
2025-10-02 0 5.100 5.110 5.130 4.580 5.060 1,124,000 5,495,860 4.8896 5.100 5.110 5.130 4.580 5.060 1,124,000 4.8896 13.84%
2025-09-30 0 4.480 4.460 4.630 4.460 4.540 30,000 134,800 4.4933 4.480 4.460 4.630 4.460 4.540 30,000 4.4933 -1.54%
2025-09-29 0 4.550 4.460 4.550 4.530 4.560 102,000 463,740 4.5465 4.550 4.460 4.550 4.530 4.560 102,000 4.5465 2.25%
2025-09-26 0 4.450 4.450 4.500 4.450 4.460 12,000 53,460 4.4550 4.450 4.450 4.500 4.450 4.460 12,000 4.4550 -0.67%
2025-09-25 0 4.630 4.580 4.640 4.570 4.630 26,000 119,920 4.6123 4.480 4.432 4.490 4.422 4.480 26,871 4.4629 -0.22%
2025-09-24 0 4.640 4.610 4.650 4.590 4.690 68,000 314,540 4.6256 4.490 4.461 4.499 4.441 4.538 70,277 4.4757 -1.49%
2025-09-23 0 4.710 4.650 4.710 4.620 4.840 388,000 1,828,220 4.7119 4.557 4.499 4.557 4.470 4.683 400,991 4.5593 3.52%
2025-09-22 0 4.550 4.540 4.620 4.550 4.620 54,000 248,140 4.5952 4.403 4.393 4.470 4.403 4.470 55,808 4.4463 0.00%
2025-09-19 0 4.550 4.540 4.560 4.550 4.580 54,000 246,760 4.5696 4.403 4.393 4.412 4.403 4.432 55,808 4.4216 -0.66%
2025-09-18 0 4.580 4.540 4.590 4.540 4.600 54,000 247,660 4.5863 4.432 4.393 4.441 4.393 4.451 55,808 4.4377 -0.43%
2025-09-17 0 4.600 4.560 4.600 4.530 4.630 164,000 750,760 4.5778 4.451 4.412 4.451 4.383 4.480 169,491 4.4295 1.32%
2025-09-16 0 4.540 4.540 4.550 4.530 4.590 66,000 300,660 4.5555 4.393 4.393 4.403 4.383 4.441 68,210 4.4079 0.22%
2025-09-15 0 4.530 4.530 4.540 4.500 4.540 120,000 542,680 4.5223 4.383 4.383 4.393 4.354 4.393 124,018 4.3758 0.67%
2025-09-12 0 4.500 4.500 4.510 4.500 4.510 130,000 585,980 4.5075 4.354 4.354 4.364 4.354 4.364 134,353 4.3615 0.00%
2025-09-11 0 4.500 4.500 4.530 4.470 4.510 108,000 485,800 4.4981 4.354 4.354 4.383 4.325 4.364 111,616 4.3524 -0.22%
2025-09-10 0 4.510 4.500 4.510 4.430 4.550 72,000 323,100 4.4875 4.364 4.354 4.364 4.286 4.403 74,411 4.3421 0.22%
2025-09-09 0 4.500 4.440 4.550 4.410 4.500 58,000 259,580 4.4755 4.354 4.296 4.403 4.267 4.354 59,942 4.3305 0.00%
2025-09-08 0 4.500 4.460 4.500 4.490 4.540 38,000 171,600 4.5158 4.354 4.316 4.354 4.345 4.393 39,272 4.3695 0.00%
2025-09-05 0 4.500 4.420 4.500 4.370 4.540 78,000 348,240 4.4646 4.354 4.277 4.354 4.228 4.393 80,612 4.3200 3.21%
2025-09-04 0 4.360 4.360 4.420 4.360 4.450 71,200 314,460 4.4166 4.219 4.219 4.277 4.219 4.306 73,584 4.2735 -2.68%
2025-09-03 0 4.480 4.410 4.490 4.430 4.500 70,000 313,760 4.4823 4.335 4.267 4.345 4.286 4.354 72,344 4.3371 -0.44%
2025-09-02 0 4.500 4.450 4.500 4.510 4.550 76,000 344,680 4.5353 4.354 4.306 4.354 4.364 4.403 78,545 4.3883 -0.88%
2025-09-01 0 4.540 4.510 4.540 4.480 4.550 140,000 635,480 4.5391 4.393 4.364 4.393 4.335 4.403 144,688 4.3921 -0.22%
2025-08-29 0 4.550 4.500 4.600 4.380 4.550 412,000 1,846,040 4.4807 4.403 4.354 4.451 4.238 4.403 425,795 4.3355 0.22%
2025-08-28 0 4.540 4.530 4.550 4.520 4.590 126,000 572,500 4.5437 4.393 4.383 4.403 4.374 4.441 130,219 4.3964 -0.87%
2025-08-27 0 4.580 4.570 4.650 4.580 4.720 140,000 651,480 4.6534 4.432 4.422 4.499 4.432 4.567 144,688 4.5027 -2.55%
2025-08-26 0 4.700 4.600 4.740 4.460 4.850 2,016,000 9,244,200 4.5854 4.548 4.451 4.586 4.316 4.693 2,083,500 4.4369 -9.79%
2025-08-25 0 5.210 5.150 5.210 5.210 5.360 38,000 199,760 5.2568 5.041 4.983 5.041 5.041 5.186 39,272 5.0865 1.56%
2025-08-22 0 5.130 5.100 5.130 5.100 5.130 82,000 419,560 5.1166 4.964 4.935 4.964 4.935 4.964 84,746 4.9508 1.79%
2025-08-21 0 5.040 5.050 5.100 5.020 5.160 82,000 415,780 5.0705 4.877 4.886 4.935 4.857 4.993 84,746 4.9062 0.40%
2025-08-20 0 5.020 4.960 5.020 4.920 5.050 110,000 552,620 5.0238 4.857 4.799 4.857 4.761 4.886 113,683 4.8611 -1.38%
2025-08-19 0 5.090 5.000 5.090 4.800 5.090 424,000 2,096,360 4.9442 4.925 4.838 4.925 4.644 4.925 438,196 4.7841 6.04%
2025-08-18 0 4.800 4.750 4.800 4.650 4.800 168,000 802,580 4.7773 4.644 4.596 4.644 4.499 4.644 173,625 4.6225 2.13%
2025-08-15 0 4.700 4.610 4.720 4.700 4.700 32,000 150,400 4.7000 4.548 4.461 4.567 4.548 4.548 33,071 4.5477 0.00%
2025-08-14 0 4.700 4.610 4.700 4.700 4.700 2,000 9,400 4.7000 4.548 4.461 4.548 4.548 4.548 2,067 4.5477 -0.42%
2025-08-13 0 4.720 4.670 4.720 4.500 4.750 96,000 444,280 4.6279 4.567 4.519 4.567 4.354 4.596 99,214 4.4780 2.61%
2025-08-12 0 4.600 4.580 4.670 4.600 4.690 18,000 82,980 4.6100 4.451 4.432 4.519 4.451 4.538 18,603 4.4606 -1.08%
2025-08-11 0 4.650 4.600 4.670 4.650 4.650 42,000 195,300 4.6500 4.499 4.451 4.519 4.499 4.499 43,406 4.4994 1.75%
2025-08-08 0 4.570 4.570 4.670 4.550 4.570 22,000 101,020 4.5918 4.422 4.422 4.519 4.403 4.422 22,737 4.4431 0.00%
2025-08-07 0 4.570 4.570 4.660 4.540 4.670 86,000 393,580 4.5765 4.422 4.422 4.509 4.393 4.519 88,879 4.4282 -2.14%
2025-08-06 0 4.670 4.580 4.680 4.670 4.670 2,000 9,340 4.6700 4.519 4.432 4.528 4.519 4.519 2,067 4.5187 0.00%
2025-08-05 0 4.670 4.570 4.670 4.660 4.670 16,000 74,640 4.6650 4.519 4.422 4.519 4.509 4.519 16,536 4.5139 0.00%
2025-08-04 0 4.670 4.500 4.680 4.680 4.680 2,000 9,360 4.6800 4.519 4.354 4.528 4.528 4.528 2,067 4.5284 -0.21%
2025-08-01 0 4.680 4.520 4.700 4.520 4.680 74,000 338,140 4.5695 4.528 4.374 4.548 4.374 4.528 76,478 4.4214 -0.43%
2025-07-31 0 4.700 4.680 4.700 4.600 4.700 22,000 102,920 4.6782 4.548 4.528 4.548 4.451 4.548 22,737 4.5266 -1.05%
2025-07-30 0 4.750 4.680 4.760 4.710 4.760 30,000 142,100 4.7367 4.596 4.528 4.606 4.557 4.606 31,004 4.5832 0.85%
2025-07-29 0 4.710 4.640 4.780 4.700 4.780 18,000 85,880 4.7711 4.557 4.490 4.625 4.548 4.625 18,603 4.6165 -0.63%
2025-07-28 0 4.740 4.740 4.800 4.730 4.800 10,000 47,480 4.7480 4.586 4.586 4.644 4.577 4.644 10,335 4.5942 0.21%
2025-07-25 0 4.730 4.650 4.790 4.600 4.730 42,000 196,840 4.6867 4.577 4.499 4.635 4.451 4.577 43,406 4.5348 0.64%
2025-07-24 0 4.700 4.720 4.730 4.700 4.730 54,000 254,900 4.7204 4.548 4.567 4.577 4.548 4.577 55,808 4.5674 -0.42%
2025-07-23 0 4.720 4.620 4.730 4.520 4.730 92,000 431,600 4.6913 4.567 4.470 4.577 4.374 4.577 95,080 4.5393 -0.21%
2025-07-22 0 4.730 4.700 4.740 4.600 4.730 148,000 688,440 4.6516 4.577 4.548 4.586 4.451 4.577 152,955 4.5009 3.28%
2025-07-21 0 4.580 4.560 4.590 4.500 4.650 146,000 661,920 4.5337 4.432 4.412 4.441 4.354 4.499 150,888 4.3868 2.92%
2025-07-18 0 4.450 4.420 4.460 4.410 4.450 92,000 408,780 4.4433 4.306 4.277 4.316 4.267 4.306 95,080 4.2993 1.14%
2025-07-17 0 4.400 4.390 4.410 4.380 4.420 100,000 440,220 4.4022 4.257 4.248 4.267 4.238 4.277 103,348 4.2596 0.46%
2025-07-16 0 4.380 4.360 4.400 4.310 4.430 152,000 663,420 4.3646 4.238 4.219 4.257 4.170 4.286 157,089 4.2232 1.62%
2025-07-15 0 4.310 4.250 4.340 4.250 4.350 130,000 559,020 4.3002 4.170 4.112 4.199 4.112 4.209 134,353 4.1608 2.13%
2025-07-14 0 4.220 4.200 4.250 4.210 4.220 62,000 261,040 4.2103 4.083 4.064 4.112 4.074 4.083 64,076 4.0739 0.00%
2025-07-11 0 4.220 4.210 4.250 4.200 4.210 172,000 722,800 4.2023 4.083 4.074 4.112 4.064 4.074 177,759 4.0662 -1.86%
2025-07-10 0 4.300 4.220 4.300 4.240 4.300 38,000 162,340 4.2721 4.161 4.083 4.161 4.103 4.161 39,272 4.1337 4.12%
2025-07-09 0 4.130 4.120 4.200 4.100 4.200 78,000 320,900 4.1141 3.996 3.987 4.064 3.967 4.064 80,612 3.9808 -0.48%
2025-07-08 0 4.150 4.150 4.200 4.140 4.250 80,000 335,880 4.1985 4.016 4.016 4.064 4.006 4.112 82,679 4.0625 0.73%
2025-07-07 0 4.120 4.120 4.140 4.120 4.150 30,000 124,260 4.1420 3.987 3.987 4.006 3.987 4.016 31,004 4.0078 0.00%
2025-07-04 0 4.120 4.110 4.120 4.100 4.120 58,000 238,220 4.1072 3.987 3.977 3.987 3.967 3.987 59,942 3.9742 0.49%
2025-07-03 0 4.100 4.080 4.100 4.050 4.100 106,000 431,160 4.0675 3.967 3.948 3.967 3.919 3.967 109,549 3.9358 0.99%
2025-07-02 0 4.060 4.060 4.090 4.050 4.070 172,000 697,940 4.0578 3.928 3.928 3.957 3.919 3.938 177,759 3.9263 -0.25%
2025-06-30 0 4.070 4.040 4.080 4.070 4.080 40,000 162,860 4.0715 3.938 3.909 3.948 3.938 3.948 41,339 3.9396 0.00%
2025-06-27 0 4.070 4.050 4.100 4.050 4.070 112,000 454,000 4.0536 3.938 3.919 3.967 3.919 3.938 115,750 3.9222 0.00%
2025-06-26 0 4.070 4.040 4.070 4.030 4.070 142,000 573,560 4.0392 3.938 3.909 3.938 3.899 3.938 146,754 3.9083 0.99%
2025-06-25 0 4.030 4.030 4.100 4.030 4.040 160,000 645,180 4.0324 3.899 3.899 3.967 3.899 3.909 165,357 3.9017 -0.49%
2025-06-24 0 4.050 4.050 4.100 4.010 4.050 64,000 258,480 4.0388 3.919 3.919 3.967 3.880 3.919 66,143 3.9079 0.50%
2025-06-23 0 4.030 4.010 4.040 3.990 4.030 90,000 360,440 4.0049 3.899 3.880 3.909 3.861 3.899 93,013 3.8751 0.00%
2025-06-20 0 4.030 4.000 4.040 4.030 4.030 34,000 137,080 4.0318 3.899 3.870 3.909 3.899 3.899 35,138 3.9011 0.00%
2025-06-19 0 4.030 3.990 4.020 3.990 4.040 142,000 569,520 4.0107 3.899 3.861 3.890 3.861 3.909 146,754 3.8808 0.50%
2025-06-18 0 4.010 4.010 4.040 4.000 4.020 144,000 577,500 4.0104 3.880 3.880 3.909 3.870 3.890 148,821 3.8805 -0.74%
2025-06-17 0 4.040 4.020 4.050 4.000 4.050 128,000 514,280 4.0178 3.909 3.890 3.919 3.870 3.919 132,286 3.8876 0.75%
2025-06-16 0 4.010 4.010 4.060 3.920 4.040 330,000 1,318,420 3.9952 3.880 3.880 3.928 3.793 3.909 341,049 3.8658 0.50%
2025-06-13 0 3.990 3.980 4.000 3.990 4.030 202,000 807,620 3.9981 3.861 3.851 3.870 3.861 3.899 208,763 3.8686 -0.25%
2025-06-12 0 4.000 3.990 4.020 4.000 4.030 172,000 688,840 4.0049 3.870 3.861 3.890 3.870 3.899 177,759 3.8751 0.00%
2025-06-11 0 4.000 3.990 4.030 4.000 4.000 140,000 560,000 4.0000 3.870 3.861 3.899 3.870 3.870 144,688 3.8704 0.00%
2025-06-10 0 4.000 3.990 4.030 4.000 4.090 120,000 480,820 4.0068 3.870 3.861 3.899 3.870 3.957 124,018 3.8770 -2.20%
2025-06-09 0 4.090 4.000 4.090 4.000 4.090 118,000 475,140 4.0266 3.957 3.870 3.957 3.870 3.957 121,951 3.8962 1.24%
2025-06-06 0 4.040 3.980 4.060 4.030 4.040 10,000 40,380 4.0380 3.909 3.851 3.928 3.899 3.909 10,335 3.9072 0.00%
2025-06-05 0 4.040 3.980 4.040 4.000 4.040 76,000 304,720 4.0095 3.909 3.851 3.909 3.870 3.909 78,545 3.8796 1.00%
2025-06-04 0 4.000 3.950 4.040 4.000 4.050 86,000 347,440 4.0400 3.870 3.822 3.909 3.870 3.919 88,879 3.9091 -0.25%
2025-06-03 0 4.010 4.000 4.060 3.980 4.060 14,000 56,200 4.0143 3.880 3.870 3.928 3.851 3.928 14,469 3.8842 0.00%
2025-06-02 0 4.010 4.010 4.070 3.950 4.050 28,000 111,540 3.9836 3.880 3.880 3.938 3.822 3.919 28,938 3.8545 1.52%
2025-05-30 0 3.950 3.910 3.970 3.910 4.100 40,000 159,680 3.9920 3.822 3.783 3.841 3.783 3.967 41,339 3.8627 -1.74%
2025-05-29 0 4.020 3.990 4.020 4.020 4.020 20,000 80,560 4.0280 3.890 3.861 3.890 3.890 3.890 20,670 3.8975 0.75%
2025-05-28 0 3.990 3.980 4.010 3.990 4.120 42,000 168,420 4.0100 3.861 3.851 3.880 3.861 3.987 43,406 3.8801 -0.75%
2025-05-27 0 4.020 3.980 4.020 4.010 4.020 14,000 56,240 4.0171 3.890 3.851 3.890 3.880 3.890 14,469 3.8870 0.50%
2025-05-26 0 4.000 3.960 4.000 4.000 4.000 44,000 176,000 4.0000 3.870 3.832 3.870 3.870 3.870 45,473 3.8704 0.00%
2025-05-23 0 4.000 3.990 4.000 3.990 4.140 92,000 370,060 4.0224 3.870 3.861 3.870 3.861 4.006 95,080 3.8921 -0.99%
2025-05-22 0 4.040 3.990 4.040 4.000 4.140 170,000 683,920 4.0231 3.909 3.861 3.909 3.870 4.006 175,692 3.8927 -0.25%
2025-05-21 0 4.300 4.280 4.310 4.230 4.300 118,000 506,000 4.2881 3.919 3.901 3.928 3.855 3.919 129,479 3.9080 0.23%
2025-05-20 0 4.290 4.250 4.290 4.290 4.320 66,000 284,340 4.3082 3.910 3.873 3.910 3.910 3.937 72,420 3.9262 0.94%
2025-05-19 0 4.250 4.200 4.300 4.160 4.300 324,000 1,389,580 4.2888 3.873 3.828 3.919 3.791 3.919 355,518 3.9086 0.71%
2025-05-16 0 4.220 4.160 4.220 4.170 4.240 14,000 59,060 4.2186 3.846 3.791 3.846 3.800 3.864 15,362 3.8446 -0.47%
2025-05-15 0 4.240 4.220 4.240 - - 0 0 - 3.864 3.846 3.864 - - 0 - -0.24%
2025-05-14 0 4.250 4.200 4.250 4.200 4.250 88,000 372,400 4.2318 3.873 3.828 3.873 3.828 3.873 96,560 3.8567 2.16%
2025-05-13 0 4.160 4.160 4.190 4.100 4.220 134,000 552,480 4.1230 3.791 3.791 3.819 3.737 3.846 147,035 3.7575 -1.42%
2025-05-12 0 4.220 4.120 4.240 4.220 4.240 8,000 33,800 4.2250 3.846 3.755 3.864 3.846 3.864 8,778 3.8504 0.48%
2025-05-09 0 4.200 4.120 4.220 4.200 4.200 2,000 8,400 4.2000 3.828 3.755 3.846 3.828 3.828 2,195 3.8277 0.00%
2025-05-08 0 4.200 4.130 4.240 4.200 4.200 10,000 42,000 4.2000 3.828 3.764 3.864 3.828 3.828 10,973 3.8277 0.00%
2025-05-07 0 4.200 4.130 4.200 4.120 4.200 44,000 183,700 4.1750 3.828 3.764 3.828 3.755 3.828 48,280 3.8049 1.94%
2025-05-06 0 4.120 4.030 4.140 3.900 4.120 86,000 347,380 4.0393 3.755 3.673 3.773 3.554 3.755 94,366 3.6812 2.49%
2025-05-02 0 4.020 4.020 4.060 4.020 4.060 128,000 515,420 4.0267 3.664 3.664 3.700 3.664 3.700 140,451 3.6697 -0.99%
2025-04-30 0 4.060 4.000 4.060 3.990 4.060 12,000 48,540 4.0450 3.700 3.645 3.700 3.636 3.700 13,167 3.6864 2.01%
2025-04-29 0 3.980 3.980 4.040 3.980 4.030 28,000 112,520 4.0186 3.627 3.627 3.682 3.627 3.673 30,724 3.6623 -1.00%
2025-04-28 0 4.020 4.020 4.080 4.010 4.020 48,000 192,940 4.0196 3.664 3.664 3.718 3.655 3.664 52,669 3.6632 0.00%
2025-04-25 0 4.020 4.020 4.090 4.020 4.100 82,000 330,180 4.0266 3.664 3.664 3.727 3.664 3.737 89,977 3.6696 0.25%
2025-04-24 0 4.010 4.010 4.050 4.010 4.040 8,000 32,240 4.0300 3.655 3.655 3.691 3.655 3.682 8,778 3.6727 -0.50%
2025-04-23 0 4.030 4.020 4.100 4.030 4.060 152,000 614,540 4.0430 3.673 3.664 3.737 3.673 3.700 166,786 3.6846 0.00%
2025-04-22 0 4.030 4.030 4.050 3.990 4.030 70,000 281,180 4.0169 3.673 3.673 3.691 3.636 3.673 76,809 3.6607 0.00%
2025-04-17 0 4.030 4.000 4.030 3.960 4.030 74,000 296,840 4.0114 3.673 3.645 3.673 3.609 3.673 81,199 3.6557 0.75%
2025-04-16 0 4.000 3.920 4.080 4.000 4.020 120,000 481,200 4.0100 3.645 3.572 3.718 3.645 3.664 131,673 3.6545 0.00%
2025-04-15 0 4.000 4.000 4.040 4.000 4.040 92,000 368,320 4.0035 3.645 3.645 3.682 3.645 3.682 100,950 3.6486 0.00%
2025-04-14 0 4.000 3.990 4.060 4.000 4.120 166,000 665,700 4.0102 3.645 3.636 3.700 3.645 3.755 182,148 3.6547 -2.44%
2025-04-11 0 4.100 3.990 4.250 3.900 4.100 172,000 678,420 3.9443 3.737 3.636 3.873 3.554 3.737 188,732 3.5946 2.50%
2025-04-10 0 4.000 3.910 4.030 3.760 4.000 62,000 240,740 3.8829 3.645 3.563 3.673 3.427 3.645 68,031 3.5387 6.38%
2025-04-09 0 3.760 3.760 3.820 3.710 3.980 130,000 497,700 3.8285 3.427 3.427 3.481 3.381 3.627 142,646 3.4891 -5.53%
2025-04-08 0 3.980 3.840 3.980 3.840 4.090 142,000 563,400 3.9676 3.627 3.500 3.627 3.500 3.727 155,813 3.6159 2.31%
2025-04-07 0 3.890 3.890 4.080 3.840 4.220 338,000 1,338,540 3.9602 3.545 3.545 3.718 3.500 3.846 370,880 3.6091 -9.53%
2025-04-03 0 4.300 4.250 4.380 4.220 4.330 88,000 376,640 4.2800 3.919 3.873 3.992 3.846 3.946 96,560 3.9006 -1.83%
2025-04-02 0 4.380 4.320 4.390 4.380 4.390 4,000 17,540 4.3850 3.992 3.937 4.001 3.992 4.001 4,389 3.9963 1.86%
2025-04-01 0 4.300 4.300 4.350 4.300 4.320 98,000 421,880 4.3049 3.919 3.919 3.964 3.919 3.937 107,533 3.9233 0.00%
2025-03-31 0 4.300 4.290 4.360 4.260 4.390 92,000 395,660 4.3007 3.919 3.910 3.973 3.882 4.001 100,950 3.9194 -0.23%
2025-03-28 0 4.310 4.310 4.390 4.310 4.420 434,000 1,879,020 4.3295 3.928 3.928 4.001 3.928 4.028 476,218 3.9457 -2.05%
2025-03-27 0 4.400 4.310 4.400 4.300 4.480 32,000 140,980 4.4056 4.010 3.928 4.010 3.919 4.083 35,113 4.0151 2.33%
2025-03-26 0 4.300 4.280 4.380 4.260 4.300 24,000 102,800 4.2833 3.919 3.901 3.992 3.882 3.919 26,335 3.9036 0.94%
2025-03-25 0 4.260 4.260 4.410 4.250 4.410 60,000 259,020 4.3170 3.882 3.882 4.019 3.873 4.019 65,837 3.9343 -0.47%
2025-03-24 0 4.280 4.280 4.410 4.250 4.410 94,000 409,140 4.3526 3.901 3.901 4.019 3.873 4.019 103,144 3.9667 -0.47%
2025-03-21 0 4.300 4.300 4.400 4.300 4.330 56,000 241,920 4.3200 3.919 3.919 4.010 3.919 3.946 61,448 3.9370 -0.69%
2025-03-20 0 4.330 4.330 4.440 4.310 4.500 72,000 315,740 4.3853 3.946 3.946 4.046 3.928 4.101 79,004 3.9965 0.70%
2025-03-19 0 4.300 4.300 4.400 4.300 4.390 88,000 380,820 4.3275 3.919 3.919 4.010 3.919 4.001 96,560 3.9439 -2.27%
2025-03-18 0 4.400 4.320 4.400 4.260 4.420 46,000 199,180 4.3300 4.010 3.937 4.010 3.882 4.028 50,475 3.9461 3.53%
2025-03-17 0 4.250 4.250 4.400 4.230 4.410 54,000 232,900 4.3130 3.873 3.873 4.010 3.855 4.019 59,253 3.9306 -3.41%
2025-03-14 0 4.400 4.250 4.400 4.220 4.400 176,000 765,360 4.3486 4.010 3.873 4.010 3.846 4.010 193,121 3.9631 5.26%
2025-03-13 0 4.180 4.180 4.300 4.180 4.200 30,000 125,960 4.1987 3.809 3.809 3.919 3.809 3.828 32,918 3.8264 -0.71%
2025-03-12 0 4.210 4.210 4.370 4.210 4.210 26,000 109,460 4.2100 3.837 3.837 3.983 3.837 3.837 28,529 3.8368 0.00%
2025-03-11 0 4.210 4.210 4.300 4.210 4.250 22,000 92,700 4.2136 3.837 3.837 3.919 3.837 3.873 24,140 3.8401 -2.09%
2025-03-10 0 4.300 4.220 4.390 4.200 4.300 88,000 373,000 4.2386 3.919 3.846 4.001 3.828 3.919 96,560 3.8629 1.42%
2025-03-07 0 4.240 4.240 4.340 4.230 4.350 46,000 195,300 4.2457 3.864 3.864 3.955 3.855 3.964 50,475 3.8693 -2.53%
2025-03-06 0 4.350 4.220 4.350 4.320 4.350 114,000 494,980 4.3419 3.964 3.846 3.964 3.937 3.964 125,090 3.9570 3.57%
2025-03-05 0 4.200 4.200 4.300 4.140 4.200 50,000 209,040 4.1808 3.828 3.828 3.919 3.773 3.828 54,864 3.8102 1.20%
2025-03-04 0 4.150 4.150 4.230 4.110 4.240 38,000 159,100 4.1868 3.782 3.782 3.855 3.746 3.864 41,697 3.8157 -1.89%
2025-03-03 0 4.230 4.180 4.340 4.100 4.360 62,000 258,980 4.1771 3.855 3.809 3.955 3.737 3.973 68,031 3.8068 0.48%
2025-02-28 0 4.210 4.210 4.360 4.200 4.230 153,632 646,609 4.2088 3.837 3.837 3.973 3.828 3.855 168,577 3.8357 -0.47%
2025-02-27 0 4.230 4.200 4.280 4.200 4.250 134,000 567,820 4.2375 3.855 3.828 3.901 3.828 3.873 147,035 3.8618 0.24%
2025-02-26 0 4.220 4.220 4.250 4.130 4.250 356,000 1,500,740 4.2156 3.846 3.846 3.873 3.764 3.873 390,631 3.8418 2.18%
2025-02-25 0 4.130 4.110 4.160 4.130 4.160 18,000 74,820 4.1567 3.764 3.746 3.791 3.764 3.791 19,751 3.7882 -1.20%
2025-02-24 0 4.180 4.170 4.200 4.170 4.360 114,000 476,340 4.1784 3.809 3.800 3.828 3.800 3.973 125,090 3.8080 0.48%
2025-02-21 0 4.160 4.170 4.200 - - 0 0 - 3.791 3.800 3.828 - - 0 - 0.00%
2025-02-20 0 4.160 4.130 4.200 4.160 4.160 6,000 24,960 4.1600 3.791 3.764 3.828 3.791 3.791 6,584 3.7912 -0.95%
2025-02-19 0 4.200 4.160 4.200 4.170 4.200 62,000 260,340 4.1990 3.828 3.791 3.828 3.800 3.828 68,031 3.8268 1.20%
2025-02-18 0 4.150 4.080 4.160 4.100 4.150 20,000 82,440 4.1220 3.782 3.718 3.791 3.737 3.782 21,946 3.7566 0.48%
2025-02-17 0 4.130 4.130 4.150 4.130 4.160 24,000 99,780 4.1575 3.764 3.764 3.782 3.764 3.791 26,335 3.7889 -0.72%
2025-02-14 0 4.160 4.130 4.160 4.130 4.200 80,000 331,900 4.1488 3.791 3.764 3.791 3.764 3.828 87,782 3.7809 0.00%
2025-02-13 0 4.160 4.130 4.170 4.120 4.160 120,000 497,540 4.1462 3.791 3.764 3.800 3.755 3.791 131,673 3.7786 0.48%
2025-02-12 0 4.140 4.140 4.160 4.130 4.160 14,000 57,920 4.1371 3.773 3.773 3.791 3.764 3.791 15,362 3.7704 0.24%
2025-02-11 0 4.130 4.130 4.290 4.120 4.120 10,000 41,200 4.1200 3.764 3.764 3.910 3.755 3.755 10,973 3.7547 -1.20%
2025-02-10 0 4.180 4.100 4.180 4.080 4.180 80,000 330,560 4.1320 3.809 3.737 3.809 3.718 3.809 87,782 3.7657 0.72%
2025-02-07 0 4.150 4.150 4.190 4.100 4.200 70,000 289,720 4.1389 3.782 3.782 3.819 3.737 3.828 76,809 3.7719 -1.19%
2025-02-06 0 4.200 4.200 4.220 4.200 4.220 41,200 173,060 4.2005 3.828 3.828 3.846 3.828 3.846 45,208 3.8281 -0.47%
2025-02-05 0 4.220 4.180 4.220 4.190 4.220 52,000 218,500 4.2019 3.846 3.809 3.846 3.819 3.846 57,058 3.8294 0.48%
2025-02-04 0 4.200 4.190 4.200 4.180 4.230 168,000 706,160 4.2033 3.828 3.819 3.828 3.809 3.855 184,343 3.8307 0.00%
2025-02-03 0 4.200 4.190 4.220 4.200 4.240 64,000 269,560 4.2119 3.828 3.819 3.846 3.828 3.864 70,226 3.8385 0.00%
2025-01-28 0 4.200 4.190 4.200 4.200 4.290 20,000 84,480 4.2240 3.828 3.819 3.828 3.828 3.910 21,946 3.8495 -0.47%
2025-01-27 0 4.220 4.190 4.220 4.190 4.220 86,000 361,740 4.2063 3.846 3.819 3.846 3.819 3.846 94,366 3.8334 0.48%
2025-01-24 0 4.200 4.200 4.250 4.200 4.210 24,000 100,820 4.2008 3.828 3.828 3.873 3.828 3.837 26,335 3.8284 -2.33%
2025-01-23 0 4.300 4.200 4.300 4.300 4.300 2,000 8,600 4.3000 3.919 3.828 3.919 3.919 3.919 2,195 3.9188 0.00%
2025-01-22 0 4.300 4.190 4.300 4.190 4.300 28,000 119,600 4.2714 3.919 3.819 3.919 3.819 3.919 30,724 3.8928 2.63%
2025-01-21 0 4.190 4.190 4.230 4.190 4.230 14,000 59,060 4.2186 3.819 3.819 3.855 3.819 3.855 15,362 3.8446 -1.41%
2025-01-20 0 4.250 4.190 4.250 4.230 4.250 8,000 33,920 4.2400 3.873 3.819 3.873 3.855 3.873 8,778 3.8641 1.43%
2025-01-17 0 4.190 4.180 4.230 - - 0 0 - 3.819 3.809 3.855 - - 0 - 0.00%
2025-01-16 0 4.190 4.180 4.210 4.190 4.250 36,000 151,980 4.2217 3.819 3.809 3.837 3.819 3.873 39,502 3.8474 -0.95%
2025-01-15 0 4.230 4.180 4.230 4.190 4.230 18,000 75,880 4.2156 3.855 3.809 3.855 3.819 3.855 19,751 3.8418 0.95%
2025-01-14 0 4.190 4.190 4.210 4.180 4.180 2,000 8,360 4.1800 3.819 3.819 3.837 3.809 3.809 2,195 3.8094 0.24%
2025-01-13 0 4.180 4.180 4.200 4.180 4.250 24,000 100,660 4.1942 3.809 3.809 3.828 3.809 3.873 26,335 3.8223 -1.18%
2025-01-10 0 4.230 4.180 4.350 4.180 4.230 22,000 92,260 4.1936 3.855 3.809 3.964 3.809 3.855 24,140 3.8219 1.20%
2025-01-09 0 4.180 4.180 4.240 4.180 4.400 44,000 186,880 4.2473 3.809 3.809 3.864 3.809 4.010 48,280 3.8707 -0.48%
2025-01-08 0 4.200 4.170 4.230 4.200 4.210 22,000 92,600 4.2091 3.828 3.800 3.855 3.828 3.837 24,140 3.8359 0.00%
2025-01-07 0 4.200 4.150 4.260 4.200 4.290 4,000 16,980 4.2450 3.828 3.782 3.882 3.828 3.910 4,389 3.8687 0.00%
2025-01-06 0 4.200 4.160 4.290 4.200 4.290 14,000 58,980 4.2129 3.828 3.791 3.910 3.828 3.910 15,362 3.8394 0.00%
2025-01-03 0 4.200 4.150 4.200 4.200 4.240 18,400 77,632 4.2191 3.828 3.782 3.828 3.828 3.864 20,190 3.8451 0.00%
2025-01-02 0 4.200 4.150 4.230 4.190 4.200 12,000 50,380 4.1983 3.828 3.782 3.855 3.819 3.828 13,167 3.8261 0.48%
2024-12-31 0 4.180 4.150 4.180 4.180 4.200 8,000 33,560 4.1950 3.809 3.782 3.809 3.809 3.828 8,778 3.8231 -0.48%
2024-12-30 0 4.200 4.180 4.200 4.200 4.200 36,000 151,200 4.2000 3.828 3.809 3.828 3.828 3.828 39,502 3.8277 0.00%
2024-12-27 0 4.200 4.150 4.330 4.150 4.200 40,000 167,800 4.1950 3.828 3.782 3.946 3.782 3.828 43,891 3.8231 0.00%
2024-12-24 0 4.200 4.150 4.200 4.200 4.330 60,000 253,220 4.2203 3.828 3.782 3.828 3.828 3.946 65,837 3.8462 0.00%
2024-12-23 0 4.200 4.150 4.200 4.200 4.200 2,000 8,400 4.2000 3.828 3.782 3.828 3.828 3.828 2,195 3.8277 1.45%
2024-12-20 0 4.140 4.100 4.300 4.100 4.160 44,000 181,680 4.1291 3.773 3.737 3.919 3.737 3.791 48,280 3.7630 0.49%
2024-12-19 0 4.120 4.120 4.160 4.120 4.300 52,000 215,620 4.1465 3.755 3.755 3.791 3.755 3.919 57,058 3.7789 -0.72%
2024-12-18 0 4.150 4.120 4.150 4.150 4.290 20,000 84,040 4.2020 3.782 3.755 3.782 3.782 3.910 21,946 3.8295 0.73%
2024-12-17 0 4.120 4.120 4.130 4.120 4.190 154,000 638,500 4.1461 3.755 3.755 3.764 3.755 3.819 168,981 3.7785 -0.24%
2024-12-16 0 4.130 4.130 4.150 4.130 4.250 28,000 116,140 4.1479 3.764 3.764 3.782 3.764 3.873 30,724 3.7801 0.00%
2024-12-13 0 4.130 4.130 4.160 4.130 4.190 26,000 107,860 4.1485 3.764 3.764 3.791 3.764 3.819 28,529 3.7807 0.24%
2024-12-12 0 4.120 4.110 4.150 4.120 4.200 52,000 216,400 4.1615 3.755 3.746 3.782 3.755 3.828 57,058 3.7926 -0.72%
2024-12-11 0 4.150 4.150 4.200 4.150 4.200 22,000 91,960 4.1800 3.782 3.782 3.828 3.782 3.828 24,140 3.8094 -0.24%
2024-12-10 0 4.160 4.160 4.210 4.160 4.230 34,000 143,000 4.2059 3.791 3.791 3.837 3.791 3.855 37,307 3.8330 -3.26%
2024-12-09 0 4.300 4.120 4.300 4.110 4.300 114,000 477,200 4.1860 3.919 3.755 3.919 3.746 3.919 125,090 3.8149 3.37%
2024-12-06 0 4.160 4.110 4.160 4.160 4.160 14,000 58,240 4.1600 3.791 3.746 3.791 3.791 3.791 15,362 3.7912 0.48%
2024-12-05 0 4.140 4.080 4.140 4.140 4.180 48,000 199,600 4.1583 3.773 3.718 3.773 3.773 3.809 52,669 3.7897 -0.24%
2024-12-04 0 4.150 4.110 4.190 4.150 4.180 20,000 83,540 4.1770 3.782 3.746 3.819 3.782 3.809 21,946 3.8067 0.73%
2024-12-03 0 4.120 4.060 4.150 4.120 4.130 20,000 82,520 4.1260 3.755 3.700 3.782 3.755 3.764 21,946 3.7602 0.24%
2024-12-02 0 4.110 4.060 4.130 4.110 4.140 10,000 41,200 4.1200 3.746 3.700 3.764 3.746 3.773 10,973 3.7547 0.24%
2024-11-29 0 4.100 4.070 4.130 4.100 4.100 16,000 65,600 4.1000 3.737 3.709 3.764 3.737 3.737 17,556 3.7365 0.99%
2024-11-28 0 4.060 4.050 4.120 4.060 4.120 66,000 270,880 4.1042 3.700 3.691 3.755 3.700 3.755 72,420 3.7404 -0.98%
2024-11-27 0 4.100 4.060 4.100 4.100 4.140 22,000 90,280 4.1036 3.737 3.700 3.737 3.737 3.773 24,140 3.7398 0.99%
2024-11-26 0 4.060 4.060 4.150 4.060 4.220 44,000 180,200 4.0955 3.700 3.700 3.782 3.700 3.846 48,280 3.7324 0.00%
2024-11-25 0 4.060 4.060 4.080 4.060 4.110 70,000 286,600 4.0943 3.700 3.700 3.718 3.700 3.746 76,809 3.7313 -0.98%
2024-11-22 0 4.100 4.080 4.100 4.100 4.400 70,000 291,000 4.1571 3.737 3.718 3.737 3.737 4.010 76,809 3.7886 0.49%
2024-11-21 0 4.080 4.060 4.100 4.070 4.120 24,000 98,420 4.1008 3.718 3.700 3.737 3.709 3.755 26,335 3.7373 0.49%
2024-11-20 0 4.060 4.020 4.060 4.020 4.080 8,000 32,440 4.0550 3.700 3.664 3.700 3.664 3.718 8,778 3.6955 0.00%
2024-11-19 0 4.060 4.030 4.090 4.030 4.160 86,000 351,660 4.0891 3.700 3.673 3.727 3.673 3.791 94,366 3.7266 -1.22%
2024-11-18 0 4.110 4.060 4.160 4.060 4.130 60,000 244,340 4.0723 3.746 3.700 3.791 3.700 3.764 65,837 3.7113 0.49%
2024-11-15 0 4.090 4.080 4.200 4.080 4.170 32,000 132,720 4.1475 3.727 3.718 3.828 3.718 3.800 35,113 3.7798 -2.39%
2024-11-14 0 4.190 4.160 4.200 4.160 4.190 24,000 100,080 4.1700 3.819 3.791 3.828 3.791 3.819 26,335 3.8003 0.00%
2024-11-13 0 4.190 4.160 4.200 4.160 4.190 32,000 133,240 4.1638 3.819 3.791 3.828 3.791 3.819 35,113 3.7946 -0.24%
2024-11-12 0 4.200 4.160 4.200 4.210 4.210 34,000 143,100 4.2088 3.828 3.791 3.828 3.837 3.837 37,307 3.8357 -2.33%
2024-11-11 0 4.300 4.220 4.380 4.200 4.300 10,000 42,200 4.2200 3.919 3.846 3.992 3.828 3.919 10,973 3.8459 -0.46%
2024-11-08 0 4.320 4.210 4.320 - - 0 0 - 3.937 3.837 3.937 - - 0 - 0.00%
2024-11-07 0 4.320 4.250 4.380 4.090 4.320 34,000 145,500 4.2794 3.937 3.873 3.992 3.727 3.937 37,307 3.9000 2.37%
2024-11-06 0 4.220 4.160 4.320 - - 0 0 - 3.846 3.791 3.937 - - 0 - 0.00%
2024-11-05 0 4.220 4.220 4.320 4.220 4.220 12,000 50,640 4.2200 3.846 3.846 3.937 3.846 3.846 13,167 3.8459 0.48%
2024-11-04 0 4.200 4.190 4.320 4.200 4.210 48,000 201,960 4.2075 3.828 3.819 3.937 3.828 3.837 52,669 3.8345 -0.47%
2024-11-01 0 4.220 4.220 4.300 - - 0 0 - 3.846 3.846 3.919 - - 0 - 0.00%
2024-10-31 0 4.220 4.200 4.240 4.220 4.320 54,000 229,440 4.2489 3.846 3.828 3.864 3.846 3.937 59,253 3.8722 -1.17%
2024-10-30 0 4.270 4.220 4.270 - - 0 0 - 3.891 3.846 3.891 - - 0 - -0.23%
2024-10-29 0 4.280 4.280 4.300 - - 0 0 - 3.901 3.901 3.919 - - 0 - 0.00%
2024-10-28 0 4.280 4.220 4.280 4.280 4.280 2,000 8,560 4.2800 3.901 3.846 3.901 3.901 3.901 2,195 3.9006 0.71%
2024-10-25 0 4.250 4.240 4.320 4.250 4.250 12,000 51,000 4.2500 3.873 3.864 3.937 3.873 3.873 13,167 3.8732 0.00%
2024-10-24 0 4.250 4.220 4.250 4.250 4.250 8,000 34,000 4.2500 3.873 3.846 3.873 3.873 3.873 8,778 3.8732 0.00%
2024-10-23 0 4.250 4.210 4.250 - - 0 0 - 3.873 3.837 3.873 - - 0 - -0.23%
2024-10-22 0 4.260 4.210 4.290 4.200 4.300 6,000 25,520 4.2533 3.882 3.837 3.910 3.828 3.919 6,584 3.8763 0.00%
2024-10-21 0 4.260 4.230 4.260 4.200 4.290 50,000 211,580 4.2316 3.882 3.855 3.882 3.828 3.910 54,864 3.8565 0.71%
2024-10-18 0 4.230 4.180 4.230 4.180 4.230 94,000 396,980 4.2232 3.855 3.809 3.855 3.809 3.855 103,144 3.8488 0.00%
2024-10-17 0 4.230 4.200 4.230 4.200 4.240 56,000 236,240 4.2186 3.855 3.828 3.855 3.828 3.864 61,448 3.8446 -2.08%
2024-10-16 0 4.320 4.220 4.320 4.250 4.320 52,000 223,560 4.2992 3.937 3.846 3.937 3.873 3.937 57,058 3.9181 0.70%
2024-10-15 0 4.290 4.230 4.290 4.180 4.290 36,000 152,540 4.2372 3.910 3.855 3.910 3.809 3.910 39,502 3.8616 0.70%
2024-10-14 0 4.260 4.260 4.300 4.250 4.250 2,000 8,500 4.2500 3.882 3.882 3.919 3.873 3.873 2,195 3.8732 0.24%
2024-10-10 0 4.250 4.230 4.300 4.250 4.300 178,000 761,620 4.2788 3.873 3.855 3.919 3.873 3.919 195,315 3.8994 -0.70%
2024-10-09 0 4.280 4.190 4.290 4.010 4.280 22,000 93,280 4.2400 3.901 3.819 3.910 3.655 3.901 24,140 3.8641 0.94%
2024-10-08 0 4.240 4.000 4.240 4.200 4.350 28,000 119,100 4.2536 3.864 3.645 3.864 3.828 3.964 30,724 3.8765 -2.53%
2024-10-07 0 4.350 4.250 4.370 4.300 4.400 92,000 399,600 4.3435 3.964 3.873 3.983 3.919 4.010 100,950 3.9584 0.46%
2024-10-04 0 4.330 4.330 4.390 4.240 4.350 80,000 343,100 4.2888 3.946 3.946 4.001 3.864 3.964 87,782 3.9085 1.88%
2024-10-03 0 4.250 4.260 4.320 4.150 4.300 48,000 204,520 4.2608 3.873 3.882 3.937 3.782 3.919 52,669 3.8831 0.00%
2024-10-02 0 4.250 4.250 4.300 4.200 4.300 50,000 212,460 4.2492 3.873 3.873 3.919 3.828 3.919 54,864 3.8725 1.19%
2024-09-30 0 4.200 4.100 4.200 4.030 4.280 300,000 1,219,040 4.0635 3.828 3.737 3.828 3.673 3.901 329,183 3.7032 3.96%
2024-09-27 0 4.040 3.900 4.060 3.900 4.050 68,000 272,940 4.0138 3.682 3.554 3.700 3.554 3.691 74,615 3.6580 0.75%
2024-09-26 0 4.010 4.010 4.020 3.990 4.040 42,000 167,880 3.9971 3.655 3.655 3.664 3.636 3.682 46,086 3.6428 0.50%
2024-09-25 0 3.990 3.880 3.990 3.980 4.000 12,000 47,900 3.9917 3.636 3.536 3.636 3.627 3.645 13,167 3.6378 2.31%
2024-09-24 0 3.900 3.860 3.900 3.860 3.940 8,000 31,200 3.9000 3.554 3.518 3.554 3.518 3.591 8,778 3.5543 1.04%
2024-09-23 0 4.010 4.000 4.090 3.960 4.090 72,000 288,500 4.0069 3.518 3.509 3.588 3.474 3.588 82,074 3.5151 0.25%
2024-09-20 0 4.000 3.960 4.000 3.960 4.000 20,000 79,800 3.9900 3.509 3.474 3.509 3.474 3.509 22,798 3.5003 0.00%
2024-09-19 0 4.000 3.950 4.080 - - 0 0 - 3.509 3.465 3.579 - - 0 - 0.00%
2024-09-17 0 4.000 3.980 4.000 3.970 4.020 16,000 63,840 3.9900 3.509 3.491 3.509 3.483 3.527 18,239 3.5003 0.50%
2024-09-16 0 3.980 3.950 3.990 3.990 4.000 10,000 39,960 3.9960 3.491 3.465 3.500 3.500 3.509 11,399 3.5055 -0.50%
2024-09-13 0 4.000 3.900 4.000 - - 0 0 - 3.509 3.421 3.509 - - 0 - 0.00%
2024-09-12 0 4.000 3.910 4.000 3.980 4.000 10,000 39,960 3.9960 3.509 3.430 3.509 3.491 3.509 11,399 3.5055 1.78%
2024-09-11 0 3.930 3.900 3.950 3.930 3.930 6,000 23,580 3.9300 3.448 3.421 3.465 3.448 3.448 6,840 3.4476 0.00%
2024-09-10 0 3.930 3.930 4.000 3.900 3.900 4,000 15,600 3.9000 3.448 3.448 3.509 3.421 3.421 4,560 3.4213 -0.51%
2024-09-09 0 3.950 3.880 4.000 3.950 4.000 26,000 102,900 3.9577 3.465 3.404 3.509 3.465 3.509 29,638 3.4719 -1.25%
2024-09-05 0 4.000 3.860 4.000 4.000 4.000 2,000 8,000 4.0000 3.509 3.386 3.509 3.509 3.509 2,280 3.5090 1.01%
2024-09-04 0 3.960 3.920 4.000 - - 0 0 - 3.474 3.439 3.509 - - 0 - 0.00%
2024-09-03 0 3.960 3.900 4.000 - - 0 0 - 3.474 3.421 3.509 - - 0 - 0.00%
2024-09-02 0 3.960 3.900 4.000 3.900 3.960 24,000 94,820 3.9508 3.474 3.421 3.509 3.421 3.474 27,358 3.4659 -1.00%
2024-08-30 0 4.000 3.950 4.000 - - 0 0 - 3.509 3.465 3.509 - - 0 - 0.00%
2024-08-29 0 4.000 3.950 4.050 3.950 4.020 36,000 143,920 3.9978 3.509 3.465 3.553 3.465 3.527 41,037 3.5071 0.00%
2024-08-28 0 4.000 3.950 4.000 3.950 4.000 28,000 111,420 3.9793 3.509 3.465 3.509 3.465 3.509 31,918 3.4909 0.00%
2024-08-27 0 4.000 3.960 4.080 3.950 4.020 88,000 351,520 3.9945 3.509 3.474 3.579 3.465 3.527 100,313 3.5042 0.00%
2024-08-26 0 4.000 3.970 4.040 3.700 4.050 160,000 630,660 3.9416 3.509 3.483 3.544 3.246 3.553 182,387 3.4578 5.82%
2024-08-23 0 3.780 3.710 3.800 3.700 3.970 74,000 281,720 3.8070 3.316 3.255 3.334 3.246 3.483 84,354 3.3397 -1.56%
2024-08-22 0 3.840 3.840 3.860 3.820 3.850 6,000 23,020 3.8367 3.369 3.369 3.386 3.351 3.377 6,840 3.3657 0.52%
2024-08-21 0 3.820 3.680 3.840 3.710 3.820 8,000 30,100 3.7625 3.351 3.228 3.369 3.255 3.351 9,119 3.3007 -0.52%
2024-08-20 0 3.840 3.700 3.850 3.700 3.840 54,000 202,660 3.7530 3.369 3.246 3.377 3.246 3.369 61,556 3.2923 -2.78%
2024-08-19 0 3.950 3.800 3.950 3.950 3.950 2,000 7,900 3.9500 3.465 3.334 3.465 3.465 3.465 2,280 3.4652 1.28%
2024-08-16 0 3.900 3.730 4.000 3.680 3.900 50,000 198,180 3.9636 3.421 3.272 3.509 3.228 3.421 56,996 3.4771 2.90%
2024-08-15 0 3.790 3.610 3.790 3.620 3.800 22,000 80,780 3.6718 3.325 3.167 3.325 3.176 3.334 25,078 3.2211 0.00%
2024-08-14 0 3.790 3.610 3.800 3.560 3.800 10,000 37,260 3.7260 3.325 3.167 3.334 3.123 3.334 11,399 3.2687 0.00%
2024-08-13 0 3.790 3.560 3.800 3.560 3.800 6,000 22,300 3.7167 3.325 3.123 3.334 3.123 3.334 6,840 3.2605 1.07%
2024-08-12 0 3.750 3.750 3.850 - - 0 0 - 3.290 3.290 3.377 - - 0 - 0.81%
2024-08-09 0 3.720 3.720 4.090 - - 0 0 - 3.263 3.263 3.588 - - 0 - 1.09%
2024-08-08 0 3.680 3.650 3.690 3.600 3.680 6,000 21,840 3.6400 3.228 3.202 3.237 3.158 3.228 6,840 3.1932 1.10%
2024-08-07 0 3.640 3.640 3.710 3.570 3.730 16,000 58,800 3.6750 3.193 3.193 3.255 3.132 3.272 18,239 3.2239 -0.82%
2024-08-06 0 3.670 3.580 3.680 3.550 3.670 8,000 28,820 3.6025 3.220 3.141 3.228 3.114 3.220 9,119 3.1603 -2.65%
2024-08-05 0 3.770 3.620 4.080 - - 0 0 - 3.307 3.176 3.579 - - 0 - 0.00%
2024-08-02 0 3.770 3.680 4.080 - - 0 0 - 3.307 3.228 3.579 - - 0 - 0.00%
2024-08-01 0 3.770 3.710 3.770 3.770 3.770 6,000 22,620 3.7700 3.307 3.255 3.307 3.307 3.307 6,840 3.3073 0.27%
2024-07-31 0 3.760 3.700 3.760 3.690 3.800 6,000 22,360 3.7267 3.298 3.246 3.298 3.237 3.334 6,840 3.2692 4.44%
2024-07-30 0 3.600 3.510 3.800 3.600 3.690 13,600 49,620 3.6485 3.158 3.079 3.334 3.158 3.237 15,503 3.2007 -7.22%
2024-07-29 0 3.880 3.550 3.880 - - 0 0 - 3.404 3.114 3.404 - - 0 - 0.00%
2024-07-26 0 3.880 3.560 3.880 3.900 3.900 30,000 117,000 3.9000 3.404 3.123 3.404 3.421 3.421 34,198 3.4213 2.37%
2024-07-25 0 3.790 3.720 3.800 3.490 3.800 36,000 126,940 3.5261 3.325 3.263 3.334 3.062 3.334 41,037 3.0933 -2.82%
2024-07-24 0 3.900 3.900 4.080 - - 0 0 - 3.421 3.421 3.579 - - 0 - 1.56%
2024-07-23 0 3.840 3.660 3.840 - - 0 0 - 3.369 3.211 3.369 - - 0 - -0.26%
2024-07-22 0 3.850 3.620 3.850 - - 0 0 - 3.377 3.176 3.377 - - 0 - -0.26%
2024-07-19 0 3.860 3.510 3.860 - - 0 0 - 3.386 3.079 3.386 - - 0 - -0.77%
2024-07-18 0 3.890 3.500 3.890 3.900 3.900 2,000 7,800 3.9000 3.413 3.070 3.413 3.421 3.421 2,280 3.4213 3.46%
2024-07-17 0 3.760 3.630 4.000 - - 0 0 - 3.298 3.184 3.509 - - 0 - 0.00%
2024-07-16 0 3.760 3.760 3.990 3.760 3.790 20,000 75,540 3.7770 3.298 3.298 3.500 3.298 3.325 22,798 3.3134 -5.76%
2024-07-15 0 3.990 3.790 3.990 4.000 4.000 2,000 8,000 4.0000 3.500 3.325 3.500 3.509 3.509 2,280 3.5090 1.01%
2024-07-12 0 3.950 3.900 3.980 3.900 3.950 12,000 46,920 3.9100 3.465 3.421 3.491 3.421 3.465 13,679 3.4301 1.28%
2024-07-11 0 3.900 3.810 3.900 - - 0 0 - 3.421 3.342 3.421 - - 0 - 0.00%
2024-07-10 0 3.900 3.900 3.950 3.900 4.070 58,000 227,040 3.9145 3.421 3.421 3.465 3.421 3.570 66,115 3.4340 0.00%
2024-07-09 0 3.900 3.780 3.900 3.900 3.900 10,000 39,000 3.9000 3.421 3.316 3.421 3.421 3.421 11,399 3.4213 0.00%
2024-07-08 0 3.900 3.750 3.900 - - 0 0 - 3.421 3.290 3.421 - - 0 - 0.00%
2024-07-05 0 3.900 3.760 3.900 3.900 3.900 2,000 7,800 3.9000 3.421 3.298 3.421 3.421 3.421 2,280 3.4213 -1.27%
2024-07-04 0 3.950 3.750 3.950 - - 0 0 - 3.465 3.290 3.465 - - 0 - 0.00%
2024-07-03 0 3.950 3.840 3.950 - - 0 0 - 3.465 3.369 3.465 - - 0 - 0.00%
2024-07-02 0 3.950 3.880 3.950 - - 0 0 - 3.465 3.404 3.465 - - 0 - 0.00%
2024-06-28 0 3.950 3.710 3.950 - - 0 0 - 3.465 3.255 3.465 - - 0 - 0.00%
2024-06-27 0 3.950 3.630 3.950 - - 0 0 - 3.465 3.184 3.465 - - 0 - -0.25%
2024-06-26 0 3.960 3.780 3.960 3.960 3.960 8,000 31,680 3.9600 3.474 3.316 3.474 3.474 3.474 9,119 3.4739 0.00%
2024-06-25 0 3.960 3.600 3.960 3.930 3.960 60,000 237,000 3.9500 3.474 3.158 3.474 3.448 3.474 68,395 3.4652 0.00%
2024-06-24 0 3.960 3.750 4.050 - - 0 0 - 3.474 3.290 3.553 - - 0 - 0.00%
2024-06-21 0 3.960 3.720 3.960 - - 0 0 - 3.474 3.263 3.474 - - 0 - -0.25%
2024-06-20 0 3.970 3.850 3.970 3.990 3.990 16,000 63,840 3.9900 3.483 3.377 3.483 3.500 3.500 18,239 3.5003 -2.22%
2024-06-19 0 4.060 3.820 4.060 3.830 4.070 12,000 47,400 3.9500 3.562 3.351 3.562 3.360 3.570 13,679 3.4652 2.53%
2024-06-18 0 3.960 3.730 3.960 - - 0 0 - 3.474 3.272 3.474 - - 0 - -2.94%
2024-06-17 0 4.080 3.620 4.080 - - 0 0 - 3.579 3.176 3.579 - - 0 - 0.00%
2024-06-14 0 4.080 3.720 4.080 3.790 4.100 52,000 207,860 3.9973 3.579 3.263 3.579 3.325 3.597 59,276 3.5067 7.65%
2024-06-13 0 3.790 3.680 3.790 - - 0 0 - 3.325 3.228 3.325 - - 0 - -0.26%
2024-06-12 0 3.800 3.690 3.800 3.800 3.800 16,000 60,800 3.8000 3.334 3.237 3.334 3.334 3.334 18,239 3.3336 0.00%
2024-06-11 0 3.800 3.680 3.800 - - 0 0 - 3.334 3.228 3.334 - - 0 - 0.00%
2024-06-07 0 3.800 3.700 3.800 3.800 3.800 2,000 7,600 3.8000 3.334 3.246 3.334 3.334 3.334 2,280 3.3336 0.00%
2024-06-06 0 3.800 3.730 3.840 3.800 3.840 14,000 53,280 3.8057 3.334 3.272 3.369 3.334 3.369 15,959 3.3386 1.33%
2024-06-05 0 3.750 3.650 3.750 3.710 3.850 28,000 104,240 3.7229 3.290 3.202 3.290 3.255 3.377 31,918 3.2659 -2.85%
2024-06-04 0 3.860 3.600 3.860 - - 0 0 - 3.386 3.158 3.386 - - 0 - -0.52%
2024-06-03 0 3.880 3.600 3.880 - - 0 0 - 3.404 3.158 3.404 - - 0 - 0.00%
2024-05-31 0 3.880 3.670 3.880 - - 0 0 - 3.404 3.220 3.404 - - 0 - 0.00%
2024-05-30 0 3.880 3.680 3.880 - - 0 0 - 3.404 3.228 3.404 - - 0 - 0.00%
2024-05-29 0 3.880 3.660 3.880 3.890 3.890 4,000 15,560 3.8900 3.404 3.211 3.404 3.413 3.413 4,560 3.4125 -0.26%
2024-05-28 0 3.890 3.710 3.890 3.810 3.890 8,000 30,800 3.8500 3.413 3.255 3.413 3.342 3.413 9,119 3.3774 2.10%
2024-05-27 0 3.810 3.750 3.810 3.810 3.810 2,000 7,620 3.8100 3.342 3.290 3.342 3.342 3.342 2,280 3.3423 1.60%
2024-05-24 0 3.750 3.630 3.950 3.750 3.760 4,000 15,020 3.7550 3.290 3.184 3.465 3.290 3.298 4,560 3.2941 1.35%
2024-05-23 0 3.950 3.800 3.950 3.880 3.950 4,000 15,660 3.9150 3.246 3.123 3.246 3.188 3.246 4,868 3.2171 0.00%
2024-05-22 0 3.950 3.860 4.000 3.850 3.950 14,000 54,500 3.8929 3.246 3.172 3.287 3.164 3.246 17,037 3.1989 3.40%
2024-05-21 0 3.820 3.820 3.890 3.750 3.830 94,000 355,340 3.7802 3.139 3.139 3.197 3.082 3.147 114,392 3.1063 0.53%
2024-05-20 0 3.800 3.650 3.800 3.800 3.960 118,000 454,720 3.8536 3.123 2.999 3.123 3.123 3.254 143,599 3.1666 -7.32%
2024-05-17 0 4.100 4.000 4.100 4.100 4.250 120,000 493,860 4.1155 3.369 3.287 3.369 3.369 3.492 146,033 3.3818 -2.61%
2024-05-16 0 4.210 4.010 4.210 3.970 4.210 174,000 701,320 4.0306 3.459 3.295 3.459 3.262 3.459 211,747 3.3121 8.23%
2024-05-14 0 3.890 3.840 3.900 3.830 3.890 12,000 46,080 3.8400 3.197 3.155 3.205 3.147 3.197 14,603 3.1555 -0.77%
2024-05-13 0 3.920 3.850 3.950 3.830 3.920 118,000 459,060 3.8903 3.221 3.164 3.246 3.147 3.221 143,599 3.1968 0.51%
2024-05-10 0 3.900 3.850 3.900 3.800 3.900 138,000 525,100 3.8051 3.205 3.164 3.205 3.123 3.205 167,938 3.1268 1.30%
2024-05-09 0 3.850 3.720 3.850 - - 0 0 - 3.164 3.057 3.164 - - 0 - 0.00%
2024-05-08 0 3.850 3.660 3.880 3.850 3.850 2,000 7,700 3.8500 3.164 3.008 3.188 3.164 3.164 2,434 3.1637 -0.77%
2024-05-07 0 3.880 3.850 3.880 3.880 3.880 6,000 23,280 3.8800 3.188 3.164 3.188 3.188 3.188 7,302 3.1883 0.00%
2024-05-06 0 3.880 3.850 3.880 - - 0 0 - 3.188 3.164 3.188 - - 0 - 0.00%
2024-05-03 0 3.880 3.600 3.880 - - 0 0 - 3.188 2.958 3.188 - - 0 - 0.00%
2024-05-02 0 3.880 3.740 3.880 - - 0 0 - 3.188 3.073 3.188 - - 0 - 0.00%
2024-04-30 0 3.880 3.710 3.880 3.880 3.880 10,000 38,800 3.8800 3.188 3.049 3.188 3.188 3.188 12,169 3.1883 0.00%
2024-04-29 0 3.880 3.810 3.880 3.880 3.890 10,000 38,860 3.8860 3.188 3.131 3.188 3.188 3.197 12,169 3.1933 -0.26%
2024-04-26 0 3.890 3.710 3.900 3.870 3.880 60,000 232,780 3.8797 3.197 3.049 3.205 3.180 3.188 73,016 3.1881 0.52%
2024-04-25 0 3.870 3.710 3.880 - - 0 0 - 3.180 3.049 3.188 - - 0 - 0.00%
2024-04-24 0 3.870 3.500 3.880 - - 0 0 - 3.180 2.876 3.188 - - 0 - 0.00%
2024-04-23 0 3.870 3.500 3.890 3.870 3.870 18,000 69,660 3.8700 3.180 2.876 3.197 3.180 3.180 21,905 3.1801 0.00%
2024-04-22 0 3.870 3.600 3.870 3.870 3.870 2,000 7,740 3.8700 3.180 2.958 3.180 3.180 3.180 2,434 3.1801 0.00%
2024-04-19 0 3.870 3.600 3.870 - - 0 0 - 3.180 2.958 3.180 - - 0 - 0.00%
2024-04-18 0 3.870 3.660 3.870 - - 0 0 - 3.180 3.008 3.180 - - 0 - -0.26%
2024-04-17 0 3.880 3.700 3.880 3.880 3.880 2,000 7,760 3.8800 3.188 3.040 3.188 3.188 3.188 2,434 3.1883 0.52%
2024-04-16 0 3.860 3.600 3.860 3.860 3.860 10,000 38,600 3.8600 3.172 2.958 3.172 3.172 3.172 12,169 3.1719 0.00%
2024-04-15 0 3.860 3.780 3.860 3.880 3.880 2,000 7,760 3.8800 3.172 3.106 3.172 3.188 3.188 2,434 3.1883 0.00%
2024-04-12 0 3.860 3.780 3.880 3.840 3.860 28,000 107,760 3.8486 3.172 3.106 3.188 3.155 3.172 34,074 3.1625 0.78%
2024-04-11 0 3.830 3.700 3.950 3.800 3.830 18,000 68,580 3.8100 3.147 3.040 3.246 3.123 3.147 21,905 3.1308 -0.26%
2024-04-10 0 3.840 3.730 3.850 - - 0 0 - 3.155 3.065 3.164 - - 0 - 0.00%
2024-04-09 0 3.840 3.710 3.840 - - 0 0 - 3.155 3.049 3.155 - - 0 - 0.00%
2024-04-08 0 3.840 3.540 3.850 3.840 3.840 14,000 53,760 3.8400 3.155 2.909 3.164 3.155 3.155 17,037 3.1555 0.26%
2024-04-05 0 3.830 3.710 3.950 3.830 3.850 74,000 284,420 3.8435 3.147 3.049 3.246 3.147 3.164 90,053 3.1583 -0.52%
2024-04-03 0 3.850 3.620 3.960 3.540 3.970 52,000 195,780 3.7650 3.164 2.975 3.254 2.909 3.262 63,281 3.0938 9.07%
2024-04-02 0 3.530 3.530 3.700 3.450 3.520 98,000 341,840 3.4882 2.901 2.901 3.040 2.835 2.893 119,260 2.8663 2.32%
2024-03-28 0 3.450 3.430 3.500 3.420 3.450 22,000 75,840 3.4473 2.835 2.819 2.876 2.810 2.835 26,773 2.8327 0.00%
2024-03-27 0 3.450 3.350 3.460 3.450 3.600 16,000 56,700 3.5438 2.835 2.753 2.843 2.835 2.958 19,471 2.9120 -1.43%
2024-03-26 0 3.500 3.330 3.520 3.400 3.500 22,000 75,000 3.4091 2.876 2.736 2.893 2.794 2.876 26,773 2.8014 0.00%
2024-03-25 0 3.500 3.320 3.500 3.500 3.500 2,000 7,000 3.5000 2.876 2.728 2.876 2.876 2.876 2,434 2.8761 0.57%
2024-03-22 0 3.480 3.320 3.500 3.480 3.480 14,000 48,720 3.4800 2.860 2.728 2.876 2.860 2.860 17,037 2.8596 0.00%
2024-03-21 0 3.480 3.320 3.480 3.480 3.480 20,000 69,600 3.4800 2.860 2.728 2.860 2.860 2.860 24,339 2.8596 0.87%
2024-03-20 0 3.450 3.300 3.470 - - 0 0 - 2.835 2.712 2.851 - - 0 - 0.00%
2024-03-19 0 3.450 3.300 3.450 3.450 3.450 2,000 6,900 3.4500 2.835 2.712 2.835 2.835 2.835 2,434 2.8350 1.47%
2024-03-18 0 3.400 3.280 3.450 3.260 3.450 20,000 67,500 3.3750 2.794 2.695 2.835 2.679 2.835 24,339 2.7734 -1.45%
2024-03-15 0 3.450 3.250 3.480 - - 0 0 - 2.835 2.671 2.860 - - 0 - 0.00%
2024-03-14 0 3.450 3.250 3.450 3.450 3.450 2,000 6,900 3.4500 2.835 2.671 2.835 2.835 2.835 2,434 2.8350 1.47%
2024-03-13 0 3.400 3.250 3.600 3.220 3.400 78,000 257,560 3.3021 2.794 2.671 2.958 2.646 2.794 94,921 2.7134 1.19%
2024-03-12 0 3.360 3.250 3.520 3.280 3.360 28,000 92,360 3.2986 2.761 2.671 2.893 2.695 2.761 34,074 2.7105 2.13%
2024-03-11 0 3.290 3.250 3.290 3.280 3.320 8,000 26,320 3.2900 2.704 2.671 2.704 2.695 2.728 9,736 2.7035 -1.79%
2024-03-08 0 3.350 3.250 3.370 3.220 3.380 52,000 169,100 3.2519 2.753 2.671 2.769 2.646 2.777 63,281 2.6722 -4.01%
2024-03-07 0 3.490 3.240 3.500 3.330 3.490 4,000 13,640 3.4100 2.868 2.662 2.876 2.736 2.868 4,868 2.8021 -0.29%
2024-03-06 0 3.500 3.310 3.500 - - 0 0 - 2.876 2.720 2.876 - - 0 - 0.00%
2024-03-05 0 3.500 3.230 3.500 - - 0 0 - 2.876 2.654 2.876 - - 0 - 0.00%
2024-03-04 0 3.500 3.230 3.500 - - 0 0 - 2.876 2.654 2.876 - - 0 - 0.00%
2024-03-01 0 3.500 3.230 3.500 - - 0 0 - 2.876 2.654 2.876 - - 0 - -0.28%
2024-02-29 0 3.510 3.290 3.510 3.510 3.510 2,000 7,020 3.5100 2.884 2.704 2.884 2.884 2.884 2,434 2.8843 -0.57%
2024-02-28 0 3.530 3.310 3.550 - - 0 0 - 2.901 2.720 2.917 - - 0 - 0.00%
2024-02-27 0 3.530 3.350 3.550 3.530 3.600 52,000 187,060 3.5973 2.901 2.753 2.917 2.901 2.958 63,281 2.9560 0.28%
2024-02-26 0 3.520 3.230 3.600 - - 0 0 - 2.893 2.654 2.958 - - 0 - 0.00%
2024-02-23 0 3.520 3.300 3.540 - - 0 0 - 2.893 2.712 2.909 - - 0 - 0.00%
2024-02-22 0 3.520 3.210 3.520 - - 0 0 - 2.893 2.638 2.893 - - 0 - 0.00%
2024-02-21 0 3.520 3.220 3.520 3.480 3.520 34,000 118,480 3.4847 2.893 2.646 2.893 2.860 2.893 41,376 2.8635 0.57%
2024-02-20 0 3.500 3.220 3.600 - - 0 0 - 2.876 2.646 2.958 - - 0 - 0.00%
2024-02-19 0 3.500 3.220 3.600 - - 0 0 - 2.876 2.646 2.958 - - 0 - 0.00%
2024-02-16 0 3.500 3.220 3.500 - - 0 0 - 2.876 2.646 2.876 - - 0 - 0.00%
2024-02-15 0 3.500 3.220 3.500 - - 4,000 14,000 3.5000 2.876 2.646 2.876 - - 4,868 2.8761 0.00%
2024-02-14 0 3.500 3.200 3.550 3.150 3.500 94,000 321,620 3.4215 2.876 2.630 2.917 2.588 2.876 114,392 2.8116 2.94%
2024-02-09 0 3.400 3.150 3.400 - - 0 0 - 2.794 2.588 2.794 - - 0 - 0.00%
2024-02-08 0 3.400 3.150 3.400 - - 0 0 - 2.794 2.588 2.794 - - 0 - 0.00%
2024-02-07 0 3.400 3.150 3.400 3.400 3.400 2,000 6,800 3.4000 2.794 2.588 2.794 2.794 2.794 2,434 2.7939 3.98%
2024-02-06 0 3.270 3.180 3.210 3.200 3.300 24,000 78,120 3.2550 2.687 2.613 2.638 2.630 2.712 29,207 2.6747 1.55%
2024-02-05 0 3.220 3.220 3.280 3.180 3.350 50,000 161,780 3.2356 2.646 2.646 2.695 2.613 2.753 60,847 2.6588 -10.31%
2024-02-02 0 3.590 3.220 3.420 - - 0 0 - 2.950 2.646 2.810 - - 0 - 0.00%
2024-02-01 0 3.590 3.210 3.590 - - 0 0 - 2.950 2.638 2.950 - - 0 - 0.00%
2024-01-31 0 3.590 3.210 3.590 - - 0 0 - 2.950 2.638 2.950 - - 0 - 0.00%
2024-01-30 0 3.590 3.210 3.590 - - 0 0 - 2.950 2.638 2.950 - - 0 - 0.00%
2024-01-29 0 3.590 3.240 3.590 - - 0 0 - 2.950 2.662 2.950 - - 0 - 0.00%
2024-01-26 0 3.590 3.220 3.700 - - 0 0 - 2.950 2.646 3.040 - - 0 - 0.00%
2024-01-25 0 3.590 3.300 3.590 - - 0 0 - 2.950 2.712 2.950 - - 0 - -0.28%
2024-01-24 0 3.600 3.330 3.600 3.570 3.600 72,000 258,660 3.5925 2.958 2.736 2.958 2.934 2.958 87,620 2.9521 0.00%
2024-01-23 0 3.600 3.310 3.600 3.500 3.600 90,000 321,800 3.5756 2.958 2.720 2.958 2.876 2.958 109,525 2.9382 0.28%
2024-01-22 0 3.590 3.200 3.600 - - 0 0 - 2.950 2.630 2.958 - - 0 - 0.00%
2024-01-19 0 3.590 3.200 3.590 - - 0 0 - 2.950 2.630 2.950 - - 0 - 0.00%
2024-01-18 0 3.590 3.200 3.600 - - 0 0 - 2.950 2.630 2.958 - - 0 - 0.00%
2024-01-17 0 3.590 3.220 3.600 3.540 3.600 54,000 191,780 3.5515 2.950 2.646 2.958 2.909 2.958 65,715 2.9184 1.13%
2024-01-16 0 3.550 3.230 3.550 - - 0 0 - 2.917 2.654 2.917 - - 0 - 0.00%
2024-01-15 0 3.550 3.230 3.550 3.550 3.550 50,000 177,500 3.5500 2.917 2.654 2.917 2.917 2.917 60,847 2.9172 2.90%
2024-01-12 0 3.450 3.220 3.550 - - 0 0 - 2.835 2.646 2.917 - - 0 - 0.00%
2024-01-11 0 3.450 3.210 3.450 - - 0 0 - 2.835 2.638 2.835 - - 0 - 0.00%
2024-01-10 0 3.450 3.210 3.550 - - 0 0 - 2.835 2.638 2.917 - - 0 - 0.00%
2024-01-09 0 3.450 3.210 3.680 3.450 3.450 4,000 13,800 3.4500 2.835 2.638 3.024 2.835 2.835 4,868 2.8350 0.00%
2024-01-08 0 3.450 3.400 3.680 3.450 3.460 6,000 20,720 3.4533 2.835 2.794 3.024 2.835 2.843 7,302 2.8377 -1.43%
2024-01-05 0 3.500 3.400 3.680 - - 0 0 - 2.876 2.794 3.024 - - 0 - 0.00%
2024-01-04 0 3.500 3.400 3.680 - - 0 0 - 2.876 2.794 3.024 - - 0 - 0.00%
2024-01-03 0 3.500 3.400 3.680 - - 0 0 - 2.876 2.794 3.024 - - 0 - 0.00%
2024-01-02 0 3.500 3.400 - - - 0 0 - 2.876 2.794 - - - 0 - 0.00%
2023-12-29 0 3.500 3.210 3.750 - - 0 0 - 2.876 2.638 3.082 - - 0 - 0.00%
2023-12-28 0 3.500 3.280 3.500 3.500 3.750 18,000 65,000 3.6111 2.876 2.695 2.876 2.876 3.082 21,905 2.9674 0.00%
2023-12-27 0 3.500 3.210 3.750 - - 0 0 - 2.876 2.638 3.082 - - 0 - 0.00%
2023-12-22 0 3.500 3.210 3.500 - - 0 0 - 2.876 2.638 2.876 - - 0 - 0.00%
2023-12-21 0 3.500 3.210 - - - 0 0 - 2.876 2.638 - - - 0 - 0.00%
2023-12-20 0 3.500 3.210 - - - 0 0 - 2.876 2.638 - - - 0 - 0.00%
2023-12-19 0 3.500 3.210 3.500 - - 0 0 - 2.876 2.638 2.876 - - 0 - 0.00%
2023-12-18 0 3.500 3.210 - 3.450 3.500 70,000 241,700 3.4529 2.876 2.638 - 2.835 2.876 85,186 2.8373 0.00%
2023-12-15 0 3.500 3.210 3.600 - - 0 0 - 2.876 2.638 2.958 - - 0 - 0.00%
2023-12-14 0 3.500 3.260 - 3.500 3.500 2,000 7,000 3.5000 2.876 2.679 - 2.876 2.876 2,434 2.8761 0.57%
2023-12-13 0 3.480 3.240 3.500 - - 0 0 - 2.860 2.662 2.876 - - 0 - 0.00%
2023-12-12 0 3.480 3.200 3.500 - - 0 0 - 2.860 2.630 2.876 - - 0 - 0.00%
2023-12-11 0 3.480 3.200 3.480 3.480 3.480 12,000 41,760 3.4800 2.860 2.630 2.860 2.860 2.860 14,603 2.8596 0.87%
2023-12-08 0 3.450 3.450 3.600 3.400 3.450 6,000 20,600 3.4333 2.835 2.835 2.958 2.794 2.835 7,302 2.8213 0.00%
2023-12-07 0 3.450 3.210 3.600 - - 0 0 - 2.835 2.638 2.958 - - 0 - 0.00%
2023-12-06 0 3.450 3.220 3.600 - - 0 0 - 2.835 2.646 2.958 - - 0 - 0.00%
2023-12-05 0 3.450 3.230 3.600 3.450 3.450 20,000 69,000 3.4500 2.835 2.654 2.958 2.835 2.835 24,339 2.8350 -1.43%
2023-12-04 0 3.500 3.210 - 3.500 3.500 12,000 42,000 3.5000 2.876 2.638 - 2.876 2.876 14,603 2.8761 0.00%
2023-12-01 0 3.500 3.210 - 3.500 3.500 2,000 7,000 3.5000 2.876 2.638 - 2.876 2.876 2,434 2.8761 4.48%
2023-11-30 0 3.350 3.210 - 3.350 3.350 2,000 6,700 3.3500 2.753 2.638 - 2.753 2.753 2,434 2.7528 0.00%
2023-11-29 0 3.350 3.210 3.350 - - 0 0 - 2.753 2.638 2.753 - - 0 - 0.00%
2023-11-28 0 3.350 3.220 3.350 - - 0 0 - 2.753 2.646 2.753 - - 0 - 0.00%
2023-11-27 0 3.350 3.200 3.350 - - 0 0 - 2.753 2.630 2.753 - - 0 - 0.00%
2023-11-24 0 3.350 3.200 3.350 - - 0 0 - 2.753 2.630 2.753 - - 0 - 0.00%
2023-11-23 0 3.350 3.180 3.350 - - 0 0 - 2.753 2.613 2.753 - - 0 - 0.00%
2023-11-22 0 3.350 3.210 3.350 3.130 3.350 6,000 19,660 3.2767 2.753 2.638 2.753 2.572 2.753 7,302 2.6925 0.00%
2023-11-21 0 3.350 3.210 3.350 - - 0 0 - 2.753 2.638 2.753 - - 0 - 0.00%
2023-11-20 0 3.350 3.060 3.340 3.280 3.350 4,000 13,260 3.3150 2.753 2.515 2.745 2.695 2.753 4,868 2.7240 0.30%
2023-11-17 0 3.340 3.300 3.500 - - 0 0 - 2.745 2.712 2.876 - - 0 - 0.00%
2023-11-16 0 3.340 3.280 - - - 0 0 - 2.745 2.695 - - - 0 - 0.00%
2023-11-15 0 3.340 3.340 3.360 3.310 3.490 16,000 54,660 3.4163 2.745 2.745 2.761 2.720 2.868 19,471 2.8072 2.14%
2023-11-14 0 3.270 3.260 3.430 3.270 3.490 12,000 41,440 3.4533 2.687 2.679 2.819 2.687 2.868 14,603 2.8377 -3.82%
2023-11-13 0 3.400 3.260 3.400 - - 0 0 - 2.794 2.679 2.794 - - 0 - 0.00%
2023-11-10 0 3.400 3.260 3.450 - - 0 0 - 2.794 2.679 2.835 - - 0 - 0.00%
2023-11-09 0 3.400 3.260 3.400 - - 0 0 - 2.794 2.679 2.794 - - 0 - -0.58%
2023-11-08 0 3.420 3.240 3.490 - - 0 0 - 2.810 2.662 2.868 - - 0 - 0.00%
2023-11-07 0 3.420 3.220 3.490 - - 0 0 - 2.810 2.646 2.868 - - 0 - 0.00%
2023-11-06 0 3.420 3.250 3.480 3.260 3.420 18,000 60,820 3.3789 2.810 2.671 2.860 2.679 2.810 21,905 2.7765 3.32%
2023-11-03 0 3.310 3.210 3.380 - - 0 0 - 2.720 2.638 2.777 - - 0 - 0.00%
2023-11-02 0 3.310 3.220 3.400 - - 0 0 - 2.720 2.646 2.794 - - 0 - 0.00%
2023-11-01 0 3.310 3.300 3.380 3.310 3.400 26,000 86,420 3.3238 2.720 2.712 2.777 2.720 2.794 31,640 2.7313 -5.43%
2023-10-31 0 3.500 3.300 - - - 0 0 - 2.876 2.712 - - - 0 - 0.00%
2023-10-30 0 3.500 3.180 3.650 - - 0 0 - 2.876 2.613 2.999 - - 0 - 0.00%
2023-10-27 0 3.500 3.250 3.650 - - 0 0 - 2.876 2.671 2.999 - - 0 - 0.00%
2023-10-26 0 3.500 3.300 3.790 3.250 3.600 18,000 63,100 3.5056 2.876 2.712 3.114 2.671 2.958 21,905 2.8806 -3.58%
2023-10-25 0 3.630 3.220 3.760 - - 0 0 - 2.983 2.646 3.090 - - 0 - 0.00%
2023-10-24 0 3.630 3.220 3.750 - - 0 0 - 2.983 2.646 3.082 - - 0 - 0.00%
2023-10-20 0 3.630 3.250 3.750 - - 0 0 - 2.983 2.671 3.082 - - 0 - 0.00%
2023-10-19 0 3.630 3.180 3.630 3.630 3.630 2,000 7,260 3.6300 2.983 2.613 2.983 2.983 2.983 2,434 2.9829 1.11%
2023-10-18 0 3.590 3.240 3.630 - - 0 0 - 2.950 2.662 2.983 - - 0 - 0.00%
2023-10-17 0 3.590 3.180 3.630 - - 0 0 - 2.950 2.613 2.983 - - 0 - 0.00%
2023-10-16 0 3.590 3.210 3.600 - - 0 0 - 2.950 2.638 2.958 - - 0 - 0.00%
2023-10-13 0 3.590 3.250 3.590 3.590 3.590 2,000 7,180 3.5900 2.950 2.671 2.950 2.950 2.950 2,434 2.9500 3.16%
2023-10-12 0 3.480 3.100 3.570 - - 0 0 - 2.860 2.547 2.934 - - 0 - 0.00%
2023-10-11 0 3.480 3.160 3.580 - - 0 0 - 2.860 2.597 2.942 - - 0 - 0.00%
2023-10-10 0 3.480 3.140 - - - 0 0 - 2.860 2.580 - - - 0 - 0.00%
2023-10-09 0 3.480 3.190 3.480 3.490 3.490 4,000 13,960 3.4900 2.860 2.621 2.860 2.868 2.868 4,868 2.8679 3.88%
2023-10-06 0 3.350 3.190 3.600 3.350 3.350 2,000 6,700 3.3500 2.753 2.621 2.958 2.753 2.753 2,434 2.7528 1.52%
2023-10-05 0 3.300 3.190 3.380 3.170 3.300 18,000 57,960 3.2200 2.712 2.621 2.777 2.605 2.712 21,905 2.6460 -2.65%
2023-10-04 0 3.390 3.160 3.600 - - 0 0 - 2.786 2.597 2.958 - - 0 - 0.00%
2023-10-03 0 3.390 3.160 3.400 - - 0 0 - 2.786 2.597 2.794 - - 0 - -0.29%
2023-09-29 0 3.400 3.300 3.400 3.100 3.400 64,000 216,920 3.3894 2.794 2.712 2.794 2.547 2.794 77,884 2.7852 1.80%
2023-09-28 0 3.340 3.050 3.340 3.050 3.350 6,000 19,500 3.2500 2.745 2.506 2.745 2.506 2.753 7,302 2.6706 6.03%
2023-09-27 0 3.150 3.030 3.300 3.150 3.220 12,000 38,500 3.2083 2.588 2.490 2.712 2.588 2.646 14,603 2.6364 -4.26%
2023-09-26 0 3.290 3.290 3.400 3.290 3.300 32,000 105,340 3.2919 2.704 2.704 2.794 2.704 2.712 38,942 2.7050 -1.20%
2023-09-25 0 3.330 3.290 3.330 3.330 3.400 38,000 127,620 3.3584 2.736 2.704 2.736 2.736 2.794 46,244 2.7597 -4.86%
2023-09-22 0 3.500 3.400 3.500 - - 0 0 - 2.876 2.794 2.876 - - 0 - 0.00%
2023-09-21 0 3.500 3.400 3.500 3.330 3.500 26,000 90,500 3.4808 2.876 2.794 2.876 2.736 2.876 31,640 2.8603 8.36%
2023-09-20 0 3.330 3.300 3.500 3.330 3.530 6,000 20,780 3.4633 2.654 2.630 2.790 2.654 2.814 7,528 2.7605 -0.30%
2023-09-19 0 3.340 3.320 3.600 3.340 3.400 4,000 13,480 3.3700 2.662 2.646 2.869 2.662 2.710 5,018 2.6861 0.91%
2023-09-18 0 3.310 3.300 3.470 3.310 3.600 20,000 71,380 3.5690 2.638 2.630 2.766 2.638 2.869 25,092 2.8447 -2.65%
2023-09-15 0 3.400 3.400 3.600 3.260 3.600 10,000 35,320 3.5320 2.710 2.710 2.869 2.598 2.869 12,546 2.8152 3.03%
2023-09-14 0 3.300 3.180 3.600 3.180 3.300 54,000 177,960 3.2956 2.630 2.535 2.869 2.535 2.630 67,749 2.6267 0.00%
2023-09-13 0 3.300 3.200 3.600 3.300 3.300 12,000 39,600 3.3000 2.630 2.551 2.869 2.630 2.630 15,055 2.6303 0.00%
2023-09-12 0 3.300 3.200 3.300 - - 0 0 - 2.630 2.551 2.630 - - 0 - 0.00%
2023-09-11 0 3.300 3.140 3.330 - - 0 0 - 2.630 2.503 2.654 - - 0 - 0.00%
2023-09-07 0 3.300 3.030 3.420 - - 0 0 - 2.630 2.415 2.726 - - 0 - 0.00%
2023-09-06 0 3.300 3.110 3.330 - - 0 0 - 2.630 2.479 2.654 - - 0 - 0.00%
2023-09-05 0 3.300 3.300 3.400 3.200 3.350 4,000 13,100 3.2750 2.630 2.630 2.710 2.551 2.670 5,018 2.6104 -0.30%
2023-09-04 0 3.310 3.240 3.380 - - 0 0 - 2.638 2.582 2.694 - - 0 - 0.00%
2023-08-31 0 3.310 3.030 3.310 - - 0 0 - 2.638 2.415 2.638 - - 0 - -0.30%
2023-08-30 0 3.320 3.250 3.380 - - 0 0 - 2.646 2.590 2.694 - - 0 - 0.00%
2023-08-29 0 3.320 3.220 3.340 - - 0 0 - 2.646 2.567 2.662 - - 0 - 0.00%
2023-08-28 0 3.320 3.200 3.320 3.200 3.320 86,000 280,440 3.2609 2.646 2.551 2.646 2.551 2.646 107,897 2.5991 6.07%
2023-08-25 0 3.130 3.000 3.280 3.090 3.130 12,000 37,420 3.1183 2.495 2.391 2.614 2.463 2.495 15,055 2.4855 0.97%
2023-08-24 0 3.100 2.950 3.150 2.990 3.100 64,000 192,600 3.0094 2.471 2.351 2.511 2.383 2.471 80,295 2.3986 3.33%
2023-08-23 0 3.000 2.980 3.140 3.000 3.100 54,000 165,020 3.0559 2.391 2.375 2.503 2.391 2.471 67,749 2.4357 -3.85%
2023-08-22 0 3.120 3.050 3.130 3.050 3.400 56,000 176,180 3.1461 2.487 2.431 2.495 2.431 2.710 70,258 2.5076 4.00%
2023-08-21 0 3.000 2.990 3.050 3.000 3.070 26,000 79,180 3.0454 2.391 2.383 2.431 2.391 2.447 32,620 2.4273 -4.15%
2023-08-18 0 3.130 3.020 3.200 3.100 3.130 10,000 31,160 3.1160 2.495 2.407 2.551 2.471 2.495 12,546 2.4836 3.64%
2023-08-17 0 3.020 3.010 3.140 3.020 3.250 114,000 366,460 3.2146 2.407 2.399 2.503 2.407 2.590 143,026 2.5622 -7.36%
2023-08-16 0 3.260 3.150 3.270 3.140 3.260 10,000 32,140 3.2140 2.598 2.511 2.606 2.503 2.598 12,546 2.5617 5.16%
2023-08-15 0 3.100 2.940 3.150 - - 0 0 - 2.471 2.343 2.511 - - 0 - 0.00%
2023-08-14 0 3.100 3.000 3.150 3.100 3.100 2,000 6,200 3.1000 2.471 2.391 2.511 2.471 2.471 2,509 2.4709 1.31%
2023-08-11 0 3.060 3.010 3.100 3.060 3.090 26,000 79,680 3.0646 2.439 2.399 2.471 2.439 2.463 32,620 2.4427 -4.67%
2023-08-10 0 3.210 3.120 3.260 3.120 3.210 4,000 12,660 3.1650 2.559 2.487 2.598 2.487 2.559 5,018 2.5227 0.00%
2023-08-09 0 3.210 3.130 3.260 - - 0 0 - 2.559 2.495 2.598 - - 0 - 0.00%
2023-08-08 0 3.210 3.080 3.210 - - 0 0 - 2.559 2.455 2.559 - - 0 - 0.00%
2023-08-07 0 3.210 3.060 3.210 3.100 3.220 10,000 31,700 3.1700 2.559 2.439 2.559 2.471 2.567 12,546 2.5267 3.22%
2023-08-04 0 3.110 3.100 3.240 3.110 3.110 2,000 6,220 3.1100 2.479 2.471 2.582 2.479 2.479 2,509 2.4788 -3.42%
2023-08-03 0 3.220 3.100 3.220 - - 0 0 - 2.567 2.471 2.567 - - 0 - 0.00%
2023-08-02 0 3.220 3.080 3.320 3.190 3.220 6,000 19,180 3.1967 2.567 2.455 2.646 2.543 2.567 7,528 2.5479 2.88%
2023-08-01 0 3.130 3.080 3.170 - - 0 0 - 2.495 2.455 2.527 - - 0 - 0.00%
2023-07-31 0 3.130 3.100 3.180 3.130 3.180 6,000 18,980 3.1633 2.495 2.471 2.535 2.495 2.535 7,528 2.5214 -0.32%
2023-07-28 0 3.140 3.080 3.140 3.090 3.140 12,000 37,100 3.0917 2.503 2.455 2.503 2.463 2.503 15,055 2.4642 0.64%
2023-07-27 0 3.120 3.080 3.120 - - 0 0 - 2.487 2.455 2.487 - - 0 - 0.00%
2023-07-26 0 3.120 3.040 3.170 3.030 3.120 42,000 129,240 3.0771 2.487 2.423 2.527 2.415 2.487 52,694 2.4527 0.00%
2023-07-25 0 3.120 3.030 3.170 3.090 3.150 68,000 212,640 3.1271 2.487 2.415 2.527 2.463 2.511 85,314 2.4924 1.30%
2023-07-24 0 3.080 3.040 3.130 3.020 3.130 22,000 67,520 3.0691 2.455 2.423 2.495 2.407 2.495 27,602 2.4462 -3.14%
2023-07-21 0 3.180 3.120 3.200 - - 0 0 - 2.535 2.487 2.551 - - 0 - 0.00%
2023-07-20 0 3.180 3.140 3.230 3.150 3.190 12,000 38,060 3.1717 2.535 2.503 2.574 2.511 2.543 15,055 2.5280 1.60%
2023-07-19 0 3.130 3.130 3.200 - - 0 0 - 2.495 2.495 2.551 - - 0 - 0.00%
2023-07-18 0 3.130 3.020 3.190 - - 0 0 - 2.495 2.407 2.543 - - 0 - 0.00%
2023-07-14 0 3.130 3.130 3.220 3.120 3.220 22,000 70,280 3.1945 2.495 2.495 2.567 2.487 2.567 27,602 2.5462 -4.57%
2023-07-13 0 3.280 3.150 3.280 3.140 3.280 120,000 387,100 3.2258 2.614 2.511 2.614 2.503 2.614 150,554 2.5712 0.31%
2023-07-12 0 3.270 3.180 3.320 3.180 3.270 60,000 193,400 3.2233 2.606 2.535 2.646 2.535 2.606 75,277 2.5692 2.19%
2023-07-11 0 3.200 3.080 3.250 3.010 3.200 104,000 328,640 3.1600 2.551 2.455 2.590 2.399 2.551 130,480 2.5187 0.00%
2023-07-10 0 3.200 3.090 3.260 3.200 3.200 2,000 6,400 3.2000 2.551 2.463 2.598 2.551 2.551 2,509 2.5506 1.59%
2023-07-07 0 3.150 3.120 3.230 3.140 3.250 20,000 64,660 3.2330 2.511 2.487 2.574 2.503 2.590 25,092 2.5769 -2.48%
2023-07-06 0 3.230 3.090 3.230 - - 0 0 - 2.574 2.463 2.574 - - 0 - 0.00%
2023-07-05 0 3.230 3.100 3.230 3.230 3.230 2,000 6,460 3.2300 2.574 2.471 2.574 2.574 2.574 2,509 2.5745 2.22%
2023-07-04 0 3.160 3.150 3.160 3.160 3.170 8,000 25,340 3.1675 2.519 2.511 2.519 2.519 2.527 10,037 2.5247 -3.07%
2023-07-03 0 3.260 3.120 3.320 3.110 3.260 82,000 265,700 3.2402 2.598 2.487 2.646 2.479 2.598 102,878 2.5827 0.62%
2023-06-30 0 3.240 3.080 3.240 3.020 3.250 10,000 31,980 3.1980 2.582 2.455 2.582 2.407 2.590 12,546 2.5490 -0.31%
2023-06-29 0 3.250 3.010 3.260 - - 0 0 - 2.590 2.399 2.598 - - 0 - 0.00%
2023-06-28 0 3.250 3.140 3.250 - - 0 0 - 2.590 2.503 2.590 - - 0 - -0.31%
2023-06-27 0 3.260 3.260 3.300 3.250 3.250 16,000 52,000 3.2500 2.598 2.598 2.630 2.590 2.590 20,074 2.5904 0.31%
2023-06-26 0 3.250 3.010 3.250 - - 0 0 - 2.590 2.399 2.590 - - 0 - 0.00%
2023-06-23 0 3.250 3.010 3.250 3.190 3.250 14,000 44,780 3.1986 2.590 2.399 2.590 2.543 2.590 17,565 2.5494 0.00%
2023-06-21 0 3.250 3.010 3.250 - - 0 0 - 2.590 2.399 2.590 - - 0 - 0.00%
2023-06-20 0 3.250 3.010 3.250 - - 0 0 - 2.590 2.399 2.590 - - 0 - 0.00%
2023-06-19 0 3.250 3.200 3.250 - - 0 0 - 2.590 2.551 2.590 - - 0 - 0.00%
2023-06-16 0 3.250 3.190 3.250 - - 0 0 - 2.590 2.543 2.590 - - 0 - 0.00%
2023-06-15 0 3.250 3.200 3.250 - - 0 0 - 2.590 2.551 2.590 - - 0 - 0.00%
2023-06-14 0 3.250 3.210 3.320 3.250 3.250 10,000 32,500 3.2500 2.590 2.559 2.646 2.590 2.590 12,546 2.5904 0.00%
2023-06-13 0 3.250 3.010 3.280 - - 0 0 - 2.590 2.399 2.614 - - 0 - 0.00%
2023-06-12 0 3.250 3.010 3.280 - - 0 0 - 2.590 2.399 2.614 - - 0 - 0.00%
2023-06-09 0 3.250 3.210 3.250 - - 0 0 - 2.590 2.559 2.590 - - 0 - 0.00%
2023-06-08 0 3.250 3.200 3.250 3.250 3.250 6,000 19,500 3.2500 2.590 2.551 2.590 2.590 2.590 7,528 2.5904 0.31%
2023-06-07 0 3.240 3.010 3.250 - - 0 0 - 2.582 2.399 2.590 - - 0 - 0.00%
2023-06-06 0 3.240 3.200 3.250 3.160 3.240 8,000 25,520 3.1900 2.582 2.551 2.590 2.519 2.582 10,037 2.5426 -0.31%
2023-06-05 0 3.250 3.010 3.280 - - 0 0 - 2.590 2.399 2.614 - - 0 - 0.00%
2023-06-02 0 3.250 3.010 3.280 3.250 3.250 2,000 6,500 3.2500 2.590 2.399 2.614 2.590 2.590 2,509 2.5904 1.56%
2023-06-01 0 3.200 3.010 3.280 3.200 3.280 36,000 117,600 3.2667 2.551 2.399 2.614 2.551 2.614 45,166 2.6037 -2.44%
2023-05-31 0 3.280 3.100 3.280 2.950 3.280 44,000 138,680 3.1518 2.614 2.471 2.614 2.351 2.614 55,203 2.5122 0.92%
2023-05-30 0 3.250 3.050 - 2.980 3.250 66,000 205,760 3.1176 2.590 2.431 - 2.375 2.590 82,805 2.4849 1.88%
2023-05-29 0 3.190 3.010 3.190 - - 0 0 - 2.543 2.399 2.543 - - 0 - 0.00%
2023-05-25 0 3.190 2.860 3.190 - - 0 0 - 2.543 2.280 2.543 - - 0 - -1.24%
2023-05-24 0 3.230 3.030 3.620 3.020 3.230 22,000 69,500 3.1591 2.574 2.415 2.885 2.407 2.574 27,602 2.5180 2.54%
2023-05-23 0 3.400 3.360 3.460 3.360 3.420 14,000 47,720 3.4086 2.511 2.481 2.555 2.481 2.525 18,959 2.5171 -1.45%
2023-05-22 0 3.450 3.380 3.440 3.450 3.460 18,000 62,160 3.4533 2.548 2.496 2.540 2.548 2.555 24,375 2.5501 0.58%
2023-05-19 0 3.430 3.430 3.460 - - 0 0 - 2.533 2.533 2.555 - - 0 - 0.88%
2023-05-18 0 3.400 3.360 3.460 3.350 3.470 18,000 61,620 3.4233 2.511 2.481 2.555 2.474 2.562 24,375 2.5280 0.00%
2023-05-17 0 3.400 3.360 3.470 - - 0 0 - 2.511 2.481 2.562 - - 0 - 0.00%
2023-05-16 0 3.400 3.380 3.500 3.400 3.520 12,000 41,060 3.4217 2.511 2.496 2.585 2.511 2.599 16,250 2.5267 -0.58%
2023-05-15 0 3.420 3.400 3.570 3.420 3.500 6,000 20,840 3.4733 2.525 2.511 2.636 2.525 2.585 8,125 2.5649 -2.29%
2023-05-12 0 3.500 3.430 3.660 - - 0 0 - 2.585 2.533 2.703 - - 0 - 0.00%
2023-05-11 0 3.500 3.430 3.600 - - 0 0 - 2.585 2.533 2.658 - - 0 - 0.00%
2023-05-10 0 3.500 3.500 3.610 3.410 3.550 4,000 13,920 3.4800 2.585 2.585 2.666 2.518 2.621 5,417 2.5698 -1.41%
2023-05-09 0 3.550 3.550 3.590 3.550 3.580 4,000 14,260 3.5650 2.621 2.621 2.651 2.621 2.644 5,417 2.6326 2.31%
2023-05-08 0 3.470 3.470 3.530 - - 0 0 - 2.562 2.562 2.607 - - 0 - 1.76%
2023-05-05 0 3.410 3.410 3.560 3.410 3.600 6,000 21,220 3.5367 2.518 2.518 2.629 2.518 2.658 8,125 2.6117 0.00%
2023-05-04 0 3.410 3.400 3.520 3.410 3.500 4,000 13,820 3.4550 2.518 2.511 2.599 2.518 2.585 5,417 2.5513 0.29%
2023-05-03 0 3.400 3.400 3.520 3.400 3.420 24,000 81,840 3.4100 2.511 2.511 2.599 2.511 2.525 32,501 2.5181 -2.86%
2023-05-02 0 3.500 3.500 3.510 3.410 3.490 40,000 139,640 3.4910 2.585 2.585 2.592 2.518 2.577 54,168 2.5779 0.00%
2023-04-28 0 3.500 3.490 3.500 3.500 3.500 16,000 56,000 3.5000 2.585 2.577 2.585 2.585 2.585 21,667 2.5846 -0.57%
2023-04-27 0 3.520 3.500 3.520 3.500 3.520 12,000 42,120 3.5100 2.599 2.585 2.599 2.585 2.599 16,250 2.5920 -0.56%
2023-04-26 0 3.540 3.540 3.560 - - 0 0 - 2.614 2.614 2.629 - - 0 - 1.14%
2023-04-25 0 3.500 3.490 3.500 - - 0 0 - 2.585 2.577 2.585 - - 0 - 0.00%
2023-04-24 0 3.500 3.490 3.610 3.500 3.600 4,000 14,200 3.5500 2.585 2.577 2.666 2.585 2.658 5,417 2.6215 0.00%
2023-04-21 0 3.500 3.500 3.540 3.490 3.490 8,000 27,920 3.4900 2.585 2.585 2.614 2.577 2.577 10,834 2.5772 -1.13%
2023-04-20 0 3.540 3.540 3.600 3.520 3.600 16,000 57,440 3.5900 2.614 2.614 2.658 2.599 2.658 21,667 2.6510 -2.75%
2023-04-19 0 3.640 3.600 3.640 - - 0 0 - 2.688 2.658 2.688 - - 0 - 0.00%
2023-04-18 0 3.640 3.520 3.640 - - 0 0 - 2.688 2.599 2.688 - - 0 - -0.27%
2023-04-17 0 3.650 3.520 3.670 - - 0 0 - 2.695 2.599 2.710 - - 0 - 0.00%
2023-04-14 0 3.650 3.650 3.700 - - 0 0 - 2.695 2.695 2.732 - - 0 - 0.00%
2023-04-13 0 3.650 3.650 - - - 0 0 - 2.695 2.695 - - - 0 - 1.39%
2023-04-12 0 3.600 3.490 - - - 0 0 - 2.658 2.577 - - - 0 - 0.00%
2023-04-11 0 3.600 3.530 3.750 - - 0 0 - 2.658 2.607 2.769 - - 0 - 0.00%
2023-04-06 0 3.600 3.490 - 3.510 3.600 26,000 91,640 3.5246 2.658 2.577 - 2.592 2.658 35,209 2.6028 -0.55%
2023-04-04 0 3.620 3.490 - - - 0 0 - 2.673 2.577 - - - 0 - 0.00%
2023-04-03 0 3.620 3.490 - - - 0 0 - 2.673 2.577 - - - 0 - 0.00%
2023-03-31 0 3.620 3.500 3.620 - - 0 0 - 2.673 2.585 2.673 - - 0 - 0.00%
2023-03-30 0 3.620 3.490 3.620 3.620 3.620 14,000 50,680 3.6200 2.673 2.577 2.673 2.673 2.673 18,959 2.6732 0.00%
2023-03-29 0 3.620 3.620 - 3.590 3.620 28,000 101,300 3.6179 2.673 2.673 - 2.651 2.673 37,917 2.6716 1.97%
2023-03-28 0 3.550 3.350 3.580 3.350 3.550 18,000 63,460 3.5256 2.621 2.474 2.644 2.474 2.621 24,375 2.6034 5.65%
2023-03-27 0 3.360 3.360 3.550 3.350 3.350 8,000 26,800 3.3500 2.481 2.481 2.621 2.474 2.474 10,834 2.4738 -2.33%
2023-03-24 0 3.440 3.430 3.580 3.430 3.450 14,000 48,120 3.4371 2.540 2.533 2.644 2.533 2.548 18,959 2.5382 -0.29%
2023-03-23 0 3.450 3.430 3.450 - - 0 0 - 2.548 2.533 2.548 - - 0 - 0.00%
2023-03-22 0 3.450 3.450 3.620 3.410 3.450 12,000 41,240 3.4367 2.548 2.548 2.673 2.518 2.548 16,250 2.5378 -4.70%
2023-03-21 0 3.620 3.410 3.620 3.620 3.620 2,000 7,240 3.6200 2.673 2.518 2.673 2.673 2.673 2,708 2.6732 4.93%
2023-03-20 0 3.450 3.450 3.620 - - 0 0 - 2.548 2.548 2.673 - - 0 - 0.00%
2023-03-17 0 3.450 3.410 4.090 3.450 3.450 6,000 20,700 3.4500 2.548 2.518 3.020 2.548 2.548 8,125 2.5477 -5.48%
2023-03-16 0 3.650 3.410 4.090 - - 0 0 - 2.695 2.518 3.020 - - 0 - 0.00%
2023-03-15 0 3.650 3.410 3.800 - - 0 0 - 2.695 2.518 2.806 - - 0 - 0.00%
2023-03-14 0 3.650 3.410 3.800 - - 0 0 - 2.695 2.518 2.806 - - 0 - 0.00%
2023-03-13 0 3.650 3.430 3.880 - - 0 0 - 2.695 2.533 2.865 - - 0 - 0.00%
2023-03-10 0 3.650 3.420 3.880 3.650 3.650 2,000 7,300 3.6500 2.695 2.525 2.865 2.695 2.695 2,708 2.6953 2.53%
2023-03-09 0 3.560 3.400 3.800 3.560 3.790 4,000 14,700 3.6750 2.629 2.511 2.806 2.629 2.799 5,417 2.7138 -3.78%
2023-03-08 0 3.700 3.560 3.790 - - 0 0 - 2.732 2.629 2.799 - - 0 - 0.00%
2023-03-07 0 3.700 3.690 3.710 3.700 3.850 46,000 170,940 3.7161 2.732 2.725 2.740 2.732 2.843 62,293 2.7441 -3.90%
2023-03-06 0 3.850 3.800 4.150 - - 0 0 - 2.843 2.806 3.065 - - 0 - 0.00%
2023-03-03 0 3.850 3.850 4.000 3.850 3.850 16,000 61,600 3.8500 2.843 2.843 2.954 2.843 2.843 21,667 2.8430 0.52%
2023-03-02 0 3.830 3.710 4.150 - - 0 0 - 2.828 2.740 3.065 - - 0 - 0.00%
2023-03-01 0 3.830 3.700 4.150 - - 0 0 - 2.828 2.732 3.065 - - 0 - 0.00%
2023-02-28 0 3.830 3.630 4.150 - - 0 0 - 2.828 2.681 3.065 - - 0 - 0.00%
2023-02-27 0 3.830 3.630 4.150 - - 0 0 - 2.828 2.681 3.065 - - 0 - 0.00%
2023-02-24 0 3.830 3.670 3.830 - - 0 0 - 2.828 2.710 2.828 - - 0 - 0.00%
2023-02-23 0 3.830 3.710 4.150 - - 0 0 - 2.828 2.740 3.065 - - 0 - 0.00%
2023-02-22 0 3.830 3.650 3.840 - - 0 0 - 2.828 2.695 2.836 - - 0 - 0.00%
2023-02-21 0 3.830 3.700 3.840 3.830 3.830 2,000 7,660 3.8300 2.828 2.732 2.836 2.828 2.828 2,708 2.8283 0.79%
2023-02-20 0 3.800 3.800 3.880 3.640 3.880 30,000 111,020 3.7007 2.806 2.806 2.865 2.688 2.865 40,626 2.7328 -2.81%
2023-02-17 0 3.910 3.760 3.920 - - 0 0 - 2.887 2.777 2.895 - - 0 - -0.26%
2023-02-16 0 3.920 3.610 4.150 3.810 3.920 4,000 15,460 3.8650 2.895 2.666 3.065 2.813 2.895 5,417 2.8541 0.77%
2023-02-15 0 3.890 3.660 3.890 3.800 3.900 12,000 45,800 3.8167 2.873 2.703 2.873 2.806 2.880 16,250 2.8184 -0.51%
2023-02-14 0 3.910 3.730 3.920 3.910 3.910 2,000 7,820 3.9100 2.887 2.754 2.895 2.887 2.887 2,708 2.8873 -0.26%
2023-02-13 0 3.920 3.610 4.150 - - 0 0 - 2.895 2.666 3.065 - - 0 - 0.00%
2023-02-10 0 3.920 3.610 4.000 - - 0 0 - 2.895 2.666 2.954 - - 0 - 0.00%
2023-02-09 0 3.920 3.610 4.000 - - 0 0 - 2.895 2.666 2.954 - - 0 - 0.00%
2023-02-08 0 3.920 3.610 4.080 3.530 3.920 6,000 22,880 3.8133 2.895 2.666 3.013 2.607 2.895 8,125 2.8160 -1.75%
2023-02-07 0 3.990 3.920 3.990 3.800 3.990 12,000 45,980 3.8317 2.946 2.895 2.946 2.806 2.946 16,250 2.8295 1.27%
2023-02-06 0 3.940 3.800 3.940 - - 0 0 - 2.909 2.806 2.909 - - 0 - -0.25%
2023-02-03 0 3.950 3.850 4.080 3.900 3.950 32,000 124,900 3.9031 2.917 2.843 3.013 2.880 2.917 43,334 2.8823 0.77%
2023-02-02 0 3.920 3.880 3.940 3.810 3.920 12,000 45,940 3.8283 2.895 2.865 2.909 2.813 2.895 16,250 2.8270 -0.51%
2023-02-01 0 3.940 3.800 3.940 - - 0 0 - 2.909 2.806 2.909 - - 0 - -0.25%
2023-01-31 0 3.950 3.610 3.950 - - 0 0 - 2.917 2.666 2.917 - - 0 - 0.00%
2023-01-30 0 3.950 3.660 4.090 3.950 3.950 4,000 15,800 3.9500 2.917 2.703 3.020 2.917 2.917 5,417 2.9169 1.28%
2023-01-27 0 3.900 3.720 4.100 - - 0 0 - 2.880 2.747 3.028 - - 0 - 0.00%
2023-01-26 0 3.900 3.900 4.050 3.520 4.090 12,000 46,420 3.8683 2.880 2.880 2.991 2.599 3.020 16,250 2.8566 1.30%
2023-01-20 0 3.850 3.700 4.150 - - 0 0 - 2.843 2.732 3.065 - - 0 - 0.00%
2023-01-19 0 3.850 3.850 4.150 3.750 3.750 4,000 15,000 3.7500 2.843 2.843 3.065 2.769 2.769 5,417 2.7692 0.00%
2023-01-18 0 3.850 3.610 3.850 3.850 3.850 6,000 23,100 3.8500 2.843 2.666 2.843 2.843 2.843 8,125 2.8430 1.32%
2023-01-17 0 3.800 3.430 3.800 - - 0 0 - 2.806 2.533 2.806 - - 0 - -1.30%
2023-01-16 0 3.850 3.630 3.850 - - 0 0 - 2.843 2.681 2.843 - - 0 - 0.00%
2023-01-13 0 3.850 3.560 4.200 - - 0 0 - 2.843 2.629 3.101 - - 0 - 0.00%
2023-01-12 0 3.850 3.530 3.850 - - 0 0 - 2.843 2.607 2.843 - - 0 - 0.00%
2023-01-11 0 3.850 3.510 3.900 - - 0 0 - 2.843 2.592 2.880 - - 0 - 0.00%
2023-01-10 0 3.850 3.560 3.900 - - 0 0 - 2.843 2.629 2.880 - - 0 - 0.00%
2023-01-09 0 3.850 3.480 3.850 - - 0 0 - 2.843 2.570 2.843 - - 0 - 0.00%
2023-01-06 0 3.850 3.410 3.850 3.850 3.850 14,000 53,900 3.8500 2.843 2.518 2.843 2.843 2.843 18,959 2.8430 0.00%
2023-01-05 0 3.850 3.610 4.000 - - 0 0 - 2.843 2.666 2.954 - - 0 - 0.00%
2023-01-04 0 3.850 3.440 3.950 3.850 3.850 4,000 15,400 3.8500 2.843 2.540 2.917 2.843 2.843 5,417 2.8430 1.32%
2023-01-03 0 3.800 3.520 4.000 - - 0 0 - 2.806 2.599 2.954 - - 0 - 0.00%
2022-12-30 0 3.800 3.500 4.200 - - 0 0 - 2.806 2.585 3.101 - - 0 - 0.00%
2022-12-29 0 3.800 3.610 4.200 - - 0 0 - 2.806 2.666 3.101 - - 0 - 0.00%
2022-12-28 0 3.800 3.530 4.200 - - 0 0 - 2.806 2.607 3.101 - - 0 - 0.00%
2022-12-23 0 3.800 3.800 3.850 3.320 3.850 8,000 29,640 3.7050 2.806 2.806 2.843 2.452 2.843 10,834 2.7360 0.00%
2022-12-22 0 3.800 3.450 3.960 - - 0 0 - 2.806 2.548 2.924 - - 0 - 0.00%
2022-12-21 0 3.800 3.600 3.900 3.320 3.850 54,000 205,220 3.8004 2.806 2.658 2.880 2.452 2.843 73,126 2.8064 -1.30%
2022-12-20 0 3.850 3.350 3.970 - - 0 0 - 2.843 2.474 2.932 - - 0 - 0.00%
2022-12-19 0 3.850 3.470 3.970 - - 0 0 - 2.843 2.562 2.932 - - 0 - 0.00%
2022-12-16 0 3.850 3.320 3.980 - - 0 0 - 2.843 2.452 2.939 - - 0 - 0.00%
2022-12-15 0 3.850 3.320 3.850 3.850 3.850 4,000 15,400 3.8500 2.843 2.452 2.843 2.843 2.843 5,417 2.8430 1.32%
2022-12-14 0 3.800 3.470 3.800 - - 0 0 - 2.806 2.562 2.806 - - 0 - 0.00%
2022-12-13 0 3.800 3.320 3.800 - - 0 0 - 2.806 2.452 2.806 - - 0 - 0.00%
2022-12-12 0 3.800 3.510 3.800 - - 0 0 - 2.806 2.592 2.806 - - 0 - 0.00%
2022-12-09 0 3.800 3.510 3.800 - - 0 0 - 2.806 2.592 2.806 - - 0 - 0.00%
2022-12-08 0 3.800 3.460 3.800 - - 0 0 - 2.806 2.555 2.806 - - 0 - 0.00%
2022-12-07 0 3.800 3.410 3.800 - - 0 0 - 2.806 2.518 2.806 - - 0 - 0.00%
2022-12-06 0 3.800 3.460 3.800 - - 0 0 - 2.806 2.555 2.806 - - 0 - 0.00%
2022-12-05 0 3.800 3.800 3.980 3.760 3.800 104,000 390,260 3.7525 2.806 2.806 2.939 2.777 2.806 140,836 2.7710 1.06%
2022-12-02 0 3.760 3.460 3.760 - - 0 0 - 2.777 2.555 2.777 - - 0 - -0.27%
2022-12-01 0 3.770 3.320 3.770 - - 0 0 - 2.784 2.452 2.784 - - 0 - 0.00%
2022-11-30 0 3.770 3.510 3.800 - - 0 0 - 2.784 2.592 2.806 - - 0 - 0.00%
2022-11-29 0 3.770 3.650 3.800 3.460 3.770 14,000 50,660 3.6186 2.784 2.695 2.806 2.555 2.784 18,959 2.6721 -0.79%
2022-11-28 0 3.800 3.320 3.800 - - 0 0 - 2.806 2.452 2.806 - - 0 - 0.00%
2022-11-25 0 3.800 3.310 3.980 - - 0 0 - 2.806 2.444 2.939 - - 0 - 0.00%
2022-11-24 0 3.800 3.430 3.970 3.800 3.800 2,000 7,600 3.8000 2.806 2.533 2.932 2.806 2.806 2,708 2.8061 0.00%
2022-11-23 0 3.800 3.370 3.800 - - 0 0 - 2.806 2.489 2.806 - - 0 - 0.00%
2022-11-22 0 3.800 3.370 3.800 - - 0 0 - 2.806 2.489 2.806 - - 0 - 0.00%
2022-11-21 0 3.800 3.370 3.800 - - 0 0 - 2.806 2.489 2.806 - - 0 - 0.00%
2022-11-18 0 3.800 3.580 3.800 - - 0 0 - 2.806 2.644 2.806 - - 0 - 0.00%
2022-11-17 0 3.800 3.460 3.800 - - 0 0 - 2.806 2.555 2.806 - - 0 - 0.00%
2022-11-16 0 3.800 3.550 3.800 3.550 3.800 10,000 37,100 3.7100 2.806 2.621 2.806 2.621 2.806 13,542 2.7396 0.00%
2022-11-15 0 3.800 3.550 3.800 3.500 3.850 42,000 153,200 3.6476 2.806 2.621 2.806 2.585 2.843 56,876 2.6936 10.14%
2022-11-14 0 3.450 3.400 3.530 3.400 3.450 24,000 82,680 3.4450 2.548 2.511 2.607 2.511 2.548 32,501 2.5440 1.47%
2022-11-11 0 3.400 3.290 3.420 3.290 3.400 80,000 268,360 3.3545 2.511 2.430 2.525 2.430 2.511 108,335 2.4771 2.41%
2022-11-10 0 3.320 3.170 3.330 - - 0 0 - 2.452 2.341 2.459 - - 0 - 0.00%
2022-11-09 0 3.320 3.170 3.320 3.160 3.320 28,000 89,900 3.2107 2.452 2.341 2.452 2.334 2.452 37,917 2.3710 -0.60%
2022-11-08 0 3.340 3.200 3.340 - - 0 0 - 2.466 2.363 2.466 - - 0 - -0.30%
2022-11-07 0 3.350 3.240 3.350 3.200 3.350 60,000 200,420 3.3403 2.474 2.393 2.474 2.363 2.474 81,251 2.4667 1.52%
2022-11-04 0 3.300 3.300 3.400 3.100 3.290 52,000 170,020 3.2696 2.437 2.437 2.511 2.289 2.430 70,418 2.4144 4.76%
2022-11-03 0 3.150 3.100 3.240 - - 0 0 - 2.326 2.289 2.393 - - 0 - 0.00%
2022-11-02 0 3.150 3.110 3.190 3.150 3.210 18,000 57,440 3.1911 2.326 2.297 2.356 2.326 2.370 24,375 2.3565 -3.08%
2022-11-01 0 3.250 3.120 3.250 - - 0 0 - 2.400 2.304 2.400 - - 0 - -0.31%
2022-10-31 0 3.260 3.180 3.390 3.170 3.260 34,000 109,500 3.2206 2.407 2.348 2.503 2.341 2.407 46,042 2.3782 0.00%
2022-10-28 0 3.260 3.200 3.260 3.260 3.260 6,000 19,560 3.2600 2.407 2.363 2.407 2.407 2.407 8,125 2.4073 -4.12%
2022-10-27 0 3.400 3.400 3.490 3.260 3.380 8,000 26,480 3.3100 2.511 2.511 2.577 2.407 2.496 10,834 2.4443 -1.16%
2022-10-26 0 3.440 3.180 3.480 - - 0 0 - 2.540 2.348 2.570 - - 0 - 0.00%
2022-10-25 0 3.440 3.220 3.500 3.150 3.440 28,000 92,380 3.2993 2.540 2.378 2.585 2.326 2.540 37,917 2.4364 1.47%
2022-10-24 0 3.390 3.160 3.490 - - 0 0 - 2.503 2.334 2.577 - - 0 - 0.00%
2022-10-21 0 3.390 3.200 3.490 - - 0 0 - 2.503 2.363 2.577 - - 0 - 0.00%
2022-10-20 0 3.390 3.190 3.490 - - 0 0 - 2.503 2.356 2.577 - - 0 - 0.00%
2022-10-19 0 3.390 3.210 3.480 - - 0 0 - 2.503 2.370 2.570 - - 0 - 0.00%
2022-10-18 0 3.390 3.220 3.490 - - 0 0 - 2.503 2.378 2.577 - - 0 - 0.00%
2022-10-17 0 3.390 3.220 3.480 - - 0 0 - 2.503 2.378 2.570 - - 0 - 0.00%
2022-10-14 0 3.390 3.270 3.480 - - 0 0 - 2.503 2.415 2.570 - - 0 - 0.00%
2022-10-13 0 3.390 3.190 3.390 - - 0 0 - 2.503 2.356 2.503 - - 0 - 0.00%
2022-10-12 0 3.390 3.260 3.390 - - 0 0 - 2.503 2.407 2.503 - - 0 - 0.00%
2022-10-11 0 3.390 3.350 3.400 3.220 3.490 8,000 27,000 3.3750 2.503 2.474 2.511 2.378 2.577 10,834 2.4923 -2.87%
2022-10-10 0 3.490 3.270 3.490 3.210 3.490 52,000 180,920 3.4792 2.577 2.415 2.577 2.370 2.577 70,418 2.5692 2.65%
2022-10-07 0 3.400 3.300 3.400 3.210 3.490 6,000 20,200 3.3667 2.511 2.437 2.511 2.370 2.577 8,125 2.4861 -2.30%
2022-10-06 0 3.480 3.300 3.490 - - 0 0 - 2.570 2.437 2.577 - - 0 - 0.00%
2022-10-05 0 3.480 3.310 3.490 3.150 3.500 144,000 489,160 3.3969 2.570 2.444 2.577 2.326 2.585 195,003 2.5085 -0.57%
2022-10-03 0 3.500 3.310 3.500 - - 0 0 - 2.585 2.444 2.585 - - 0 - -1.41%
2022-09-30 0 3.550 3.310 3.550 - - 0 0 - 2.621 2.444 2.621 - - 0 - 0.00%
2022-09-29 0 3.550 3.310 3.550 - - 0 0 - 2.621 2.444 2.621 - - 0 - 0.00%
2022-09-28 0 3.550 3.310 3.550 - - 0 0 - 2.621 2.444 2.621 - - 0 - 0.00%
2022-09-27 0 3.550 3.310 3.550 - - 0 0 - 2.621 2.444 2.621 - - 0 - 0.00%
2022-09-26 0 3.550 3.310 3.550 - - 0 0 - 2.621 2.444 2.621 - - 0 - 0.00%
2022-09-23 0 3.550 3.480 3.550 3.470 3.550 6,000 21,140 3.5233 2.621 2.570 2.621 2.562 2.621 8,125 2.6018 1.43%
2022-09-22 0 3.500 3.450 3.570 3.450 3.500 6,000 20,800 3.4667 2.585 2.548 2.636 2.548 2.585 8,125 2.5600 1.45%
2022-09-21 0 3.550 3.450 3.630 3.450 3.600 20,000 70,260 3.5130 2.548 2.476 2.605 2.476 2.584 27,869 2.5211 -1.39%
2022-09-20 0 3.600 3.570 3.650 3.600 3.680 52,000 189,220 3.6388 2.584 2.562 2.619 2.584 2.641 72,459 2.6114 -2.44%
2022-09-19 0 3.690 3.610 3.730 3.690 3.690 2,000 7,380 3.6900 2.648 2.591 2.677 2.648 2.648 2,787 2.6481 1.37%
2022-09-16 0 3.640 3.610 3.640 3.640 3.650 30,000 109,280 3.6427 2.612 2.591 2.612 2.612 2.619 41,803 2.6142 -1.36%
2022-09-15 0 3.690 3.640 3.690 - - 0 0 - 2.648 2.612 2.648 - - 0 - 0.00%
2022-09-14 0 3.690 3.630 3.700 3.610 3.690 26,000 94,480 3.6338 2.648 2.605 2.655 2.591 2.648 36,229 2.6078 -0.27%
2022-09-13 0 3.700 3.620 3.720 3.620 3.700 34,000 123,400 3.6294 2.655 2.598 2.670 2.598 2.655 47,377 2.6046 2.21%
2022-09-09 0 3.620 3.620 3.730 3.620 3.700 28,000 101,680 3.6314 2.598 2.598 2.677 2.598 2.655 39,016 2.6061 0.00%
2022-09-08 0 3.620 3.620 3.650 3.620 3.650 4,000 14,540 3.6350 2.598 2.598 2.619 2.598 2.619 5,574 2.6087 -1.90%
2022-09-07 0 3.690 3.640 3.700 3.620 3.700 6,000 22,020 3.6700 2.648 2.612 2.655 2.598 2.655 8,361 2.6338 1.10%
2022-09-06 0 3.650 3.630 3.700 3.650 3.650 20,000 73,000 3.6500 2.619 2.605 2.655 2.619 2.619 27,869 2.6194 0.00%
2022-09-05 0 3.650 3.620 3.650 3.650 3.700 52,000 189,900 3.6519 2.619 2.598 2.619 2.619 2.655 72,459 2.6208 -3.95%
2022-09-02 0 3.800 3.620 3.800 - - 0 0 - 2.727 2.598 2.727 - - 0 - 0.00%
2022-09-01 0 3.800 3.620 3.800 - - 0 0 - 2.727 2.598 2.727 - - 0 - 0.00%
2022-08-31 0 3.800 3.620 3.800 - - 0 0 - 2.727 2.598 2.727 - - 0 - 0.00%
2022-08-30 0 3.800 3.620 3.800 - - 0 0 - 2.727 2.598 2.727 - - 0 - 0.00%
2022-08-29 0 3.800 3.610 3.820 3.800 3.800 10,000 38,000 3.8000 2.727 2.591 2.741 2.727 2.727 13,934 2.7271 2.70%
2022-08-26 0 3.700 3.610 3.800 - - 0 0 - 2.655 2.591 2.727 - - 0 - 0.00%
2022-08-25 0 3.700 3.610 3.720 - - 0 0 - 2.655 2.591 2.670 - - 0 - 0.00%
2022-08-24 0 3.700 3.590 3.720 3.600 3.750 22,000 81,400 3.7000 2.655 2.576 2.670 2.584 2.691 30,656 2.6553 0.82%
2022-08-23 0 3.670 3.600 3.700 3.650 3.670 20,000 73,360 3.6680 2.634 2.584 2.655 2.619 2.634 27,869 2.6323 0.55%
2022-08-22 0 3.650 3.520 3.650 - - 0 0 - 2.619 2.526 2.619 - - 0 - 0.00%
2022-08-19 0 3.650 3.520 3.650 - - 0 0 - 2.619 2.526 2.619 - - 0 - 0.00%
2022-08-18 0 3.650 3.530 3.650 - - 0 0 - 2.619 2.533 2.619 - - 0 - 0.00%
2022-08-17 0 3.650 3.590 3.650 3.600 3.650 14,000 50,500 3.6071 2.619 2.576 2.619 2.584 2.619 19,508 2.5887 -1.35%
2022-08-16 0 3.700 3.510 3.680 3.650 3.700 12,000 44,300 3.6917 2.655 2.519 2.641 2.619 2.655 16,721 2.6493 2.78%
2022-08-15 0 3.600 3.600 3.650 - - 10,000 36,500 3.6500 2.584 2.584 2.619 - - 13,934 2.6194 1.41%
2022-08-12 0 3.550 3.550 3.690 3.430 3.600 90,000 314,440 3.4938 2.548 2.548 2.648 2.462 2.584 125,410 2.5073 0.00%
2022-08-11 0 3.550 3.500 3.550 3.550 3.600 68,000 241,700 3.5544 2.548 2.512 2.548 2.548 2.584 94,754 2.5508 1.14%
2022-08-10 0 3.510 3.600 3.800 3.510 3.510 6,000 21,060 3.5100 2.519 2.584 2.727 2.519 2.519 8,361 2.5189 -5.14%
2022-08-09 0 3.700 3.500 3.800 3.600 3.700 46,000 169,600 3.6870 2.655 2.512 2.727 2.584 2.655 64,098 2.6459 4.52%
2022-08-08 0 3.540 3.540 3.650 3.340 3.500 4,000 13,680 3.4200 2.540 2.540 2.619 2.397 2.512 5,574 2.4544 4.42%
2022-08-05 0 3.390 3.390 3.400 3.380 3.400 12,000 40,660 3.3883 2.433 2.433 2.440 2.426 2.440 16,721 2.4316 -0.59%
2022-08-04 0 3.410 3.380 3.410 3.370 3.450 10,000 33,860 3.3860 2.447 2.426 2.447 2.418 2.476 13,934 2.4300 1.19%
2022-08-03 0 3.370 3.360 3.370 3.370 3.370 8,000 26,960 3.3700 2.418 2.411 2.418 2.418 2.418 11,148 2.4185 0.00%
2022-08-02 0 3.370 3.350 3.390 3.370 3.400 36,000 121,720 3.3811 2.418 2.404 2.433 2.418 2.440 50,164 2.4264 -0.88%
2022-08-01 0 3.400 3.300 3.480 3.380 3.400 42,000 142,740 3.3986 2.440 2.368 2.497 2.426 2.440 58,524 2.4390 0.00%
2022-07-29 0 3.400 3.360 3.400 3.400 3.400 12,000 40,800 3.4000 2.440 2.411 2.440 2.440 2.440 16,721 2.4400 -2.86%
2022-07-28 0 3.500 3.400 3.510 - - 0 0 - 2.512 2.440 2.519 - - 0 - 0.00%
2022-07-27 0 3.500 3.400 3.500 - - 0 0 - 2.512 2.440 2.512 - - 0 - 0.00%
2022-07-26 0 3.500 3.460 3.590 3.470 3.500 18,000 62,760 3.4867 2.512 2.483 2.576 2.490 2.512 25,082 2.5022 0.29%
2022-07-25 0 3.490 3.450 3.490 3.500 3.500 2,000 7,000 3.5000 2.505 2.476 2.505 2.512 2.512 2,787 2.5118 -0.29%
2022-07-22 0 3.500 3.450 3.500 - - 0 0 - 2.512 2.476 2.512 - - 0 - 0.00%
2022-07-21 0 3.500 3.450 3.500 - - 0 0 - 2.512 2.476 2.512 - - 0 - -0.28%
2022-07-20 0 3.510 3.480 3.510 3.510 3.510 5,200 18,168 3.4938 2.519 2.497 2.519 2.519 2.519 7,246 2.5074 0.00%
2022-07-19 0 3.510 3.500 3.700 3.510 3.540 4,380 15,399 3.5158 2.519 2.512 2.655 2.519 2.540 6,103 2.5231 0.29%
2022-07-18 0 3.500 3.480 3.500 3.500 3.550 72,000 253,340 3.5186 2.512 2.497 2.512 2.512 2.548 100,328 2.5251 -1.41%
2022-07-15 0 3.550 3.500 3.550 3.550 3.640 36,000 129,540 3.5983 2.548 2.512 2.548 2.548 2.612 50,164 2.5823 -4.31%
2022-07-14 0 3.710 3.680 3.710 - - 0 0 - 2.662 2.641 2.662 - - 0 - -1.07%
2022-07-13 0 3.750 3.660 3.750 - - 0 0 - 2.691 2.627 2.691 - - 0 - 0.00%
2022-07-12 0 3.750 3.660 3.800 - - 0 0 - 2.691 2.627 2.727 - - 0 - 0.00%
2022-07-11 0 3.750 3.680 3.750 3.600 3.750 42,000 153,180 3.6471 2.691 2.641 2.691 2.584 2.691 58,524 2.6174 0.00%
2022-07-08 0 3.750 3.630 3.890 3.750 3.750 14,000 52,500 3.7500 2.691 2.605 2.792 2.691 2.691 19,508 2.6912 0.27%
2022-07-07 0 3.740 3.650 3.890 3.610 3.740 10,000 36,740 3.6740 2.684 2.619 2.792 2.591 2.684 13,934 2.6366 -0.80%
2022-07-06 0 3.770 3.710 3.800 3.700 3.770 12,219 45,341 3.7107 2.706 2.662 2.727 2.655 2.706 17,026 2.6630 -0.79%
2022-07-05 0 3.800 3.800 3.960 3.730 3.990 8,000 30,740 3.8425 2.727 2.727 2.842 2.677 2.863 11,148 2.7576 -4.04%
2022-07-04 0 3.960 3.670 3.990 - - 0 0 - 2.842 2.634 2.863 - - 0 - 0.00%
2022-06-30 0 3.960 3.860 3.990 3.810 4.000 68,000 264,740 3.8932 2.842 2.770 2.863 2.734 2.871 94,754 2.7940 -0.25%
2022-06-29 0 3.970 3.810 4.100 - - 0 0 - 2.849 2.734 2.942 - - 0 - 0.00%
2022-06-28 0 3.970 3.760 4.140 - - 0 0 - 2.849 2.698 2.971 - - 0 - 0.00%
2022-06-27 0 3.970 3.810 4.090 - - 0 0 - 2.849 2.734 2.935 - - 0 - 0.00%
2022-06-24 0 3.970 3.810 4.040 - - 0 0 - 2.849 2.734 2.899 - - 0 - 0.00%
2022-06-23 0 3.970 3.900 3.990 3.690 4.020 66,000 257,740 3.9052 2.849 2.799 2.863 2.648 2.885 91,967 2.8025 -2.70%
2022-06-22 0 4.080 4.020 4.230 - - 0 0 - 2.928 2.885 3.036 - - 0 - 0.00%
2022-06-21 0 4.080 4.030 4.230 4.080 4.080 4,000 16,320 4.0800 2.928 2.892 3.036 2.928 2.928 5,574 2.9280 -0.49%
2022-06-20 0 4.100 4.030 4.220 - - 0 0 - 2.942 2.892 3.028 - - 0 - 0.00%
2022-06-17 0 4.100 4.050 4.250 4.010 4.100 26,000 104,480 4.0185 2.942 2.906 3.050 2.878 2.942 36,229 2.8838 -0.49%
2022-06-16 0 4.120 4.020 4.350 - - 0 0 - 2.957 2.885 3.122 - - 0 - 0.00%
2022-06-15 0 4.120 4.020 4.280 4.120 4.120 2,000 8,240 4.1200 2.957 2.885 3.072 2.957 2.957 2,787 2.9567 0.73%
2022-06-14 0 4.090 4.090 4.130 4.010 4.130 62,000 251,880 4.0626 2.935 2.935 2.964 2.878 2.964 86,393 2.9155 0.74%
2022-06-13 0 4.060 4.030 4.070 - - 0 0 - 2.914 2.892 2.921 - - 0 - -0.25%
2022-06-10 0 4.070 4.020 4.130 4.050 4.140 20,000 81,620 4.0810 2.921 2.885 2.964 2.906 2.971 27,869 2.9287 -1.69%
2022-06-09 0 4.140 4.120 4.160 4.140 4.140 14,000 58,120 4.1514 2.971 2.957 2.985 2.971 2.971 19,508 2.9793 -0.48%
2022-06-08 0 4.160 4.160 4.200 4.160 4.200 12,000 50,240 4.1867 2.985 2.985 3.014 2.985 3.014 16,721 3.0046 -0.95%
2022-06-07 0 4.200 4.200 4.230 - - 0 0 - 3.014 3.014 3.036 - - 0 - 0.00%
2022-06-06 0 4.200 4.200 4.230 4.200 4.200 4,000 16,800 4.2000 3.014 3.014 3.036 3.014 3.014 5,574 3.0141 2.19%
2022-06-02 0 4.110 4.050 4.200 - - 0 0 - 2.950 2.906 3.014 - - 0 - 0.00%
2022-06-01 0 4.110 4.080 4.230 4.090 4.150 4,000 16,480 4.1200 2.950 2.928 3.036 2.935 2.978 5,574 2.9567 -2.14%
2022-05-31 0 4.200 4.080 4.300 4.230 4.230 4,000 16,920 4.2300 3.014 2.928 3.086 3.036 3.036 5,574 3.0357 1.20%
2022-05-30 0 4.150 4.150 4.350 - - 0 0 - 2.978 2.978 3.122 - - 0 - 1.72%
2022-05-27 0 4.080 4.050 4.170 4.160 4.170 14,000 58,360 4.1686 2.928 2.906 2.993 2.985 2.993 19,508 2.9916 -0.73%
2022-05-26 0 4.110 4.080 4.190 - - 0 0 - 2.950 2.928 3.007 - - 0 - -2.14%
2022-05-25 0 4.200 4.200 4.400 4.060 4.250 16,000 66,760 4.1725 3.014 3.014 3.158 2.914 3.050 22,295 2.9944 0.24%
2022-05-24 0 4.190 4.150 4.200 4.200 4.200 2,000 8,400 4.2000 3.007 2.978 3.014 3.014 3.014 2,787 3.0141 -0.48%
2022-05-23 0 4.510 4.420 4.590 - - 0 0 - 3.021 2.961 3.075 - - 0 - -0.44%
2022-05-20 0 4.530 4.510 4.540 4.510 4.600 24,000 109,300 4.5542 3.035 3.021 3.041 3.021 3.082 35,826 3.0509 2.03%
2022-05-19 0 4.440 4.430 4.450 4.450 4.450 4,000 17,800 4.4500 2.974 2.968 2.981 2.981 2.981 5,971 2.9811 -0.22%
2022-05-18 0 4.450 4.430 4.460 4.450 4.450 6,000 26,700 4.4500 2.981 2.968 2.988 2.981 2.981 8,956 2.9811 1.37%
2022-05-17 0 4.390 4.310 4.450 - - 0 0 - 2.941 2.887 2.981 - - 0 - 0.00%
2022-05-16 0 4.390 4.300 4.450 4.420 4.420 4,000 17,680 4.4200 2.941 2.881 2.981 2.961 2.961 5,971 2.9610 -0.45%
2022-05-13 0 4.410 4.350 4.450 4.450 4.500 6,000 26,800 4.4667 2.954 2.914 2.981 2.981 3.015 8,956 2.9923 0.68%
2022-05-12 0 4.380 4.300 4.450 4.400 4.400 4,000 17,600 4.4000 2.934 2.881 2.981 2.948 2.948 5,971 2.9476 -2.45%
2022-05-11 0 4.490 4.320 4.650 4.600 4.600 2,000 9,200 4.6000 3.008 2.894 3.115 3.082 3.082 2,985 3.0816 0.67%
2022-05-10 0 4.460 4.300 4.600 - - 0 0 - 2.988 2.881 3.082 - - 0 - -2.19%
2022-05-06 0 4.560 4.410 4.700 - - 0 0 - 3.055 2.954 3.149 - - 0 - 0.00%
2022-05-05 0 4.560 4.460 4.600 4.460 4.600 12,000 54,120 4.5100 3.055 2.988 3.082 2.988 3.082 17,913 3.0213 -1.94%
2022-05-04 0 4.650 4.600 4.700 - - 0 0 - 3.115 3.082 3.149 - - 0 - -1.06%
2022-05-03 0 4.700 4.510 4.700 4.500 4.700 18,000 81,820 4.5456 3.149 3.021 3.149 3.015 3.149 26,869 3.0451 4.44%
2022-04-29 0 4.500 4.500 4.540 4.500 4.520 42,000 189,160 4.5038 3.015 3.015 3.041 3.015 3.028 62,695 3.0172 -0.44%
2022-04-28 0 4.520 4.520 4.590 4.520 4.600 30,000 136,860 4.5620 3.028 3.028 3.075 3.028 3.082 44,782 3.0561 -0.66%
2022-04-27 0 4.550 4.550 4.660 4.550 4.650 12,000 54,900 4.5750 3.048 3.048 3.122 3.048 3.115 17,913 3.0648 -2.99%
2022-04-26 0 4.690 4.500 4.690 4.700 4.700 2,000 9,400 4.7000 3.142 3.015 3.142 3.149 3.149 2,985 3.1486 1.30%
2022-04-25 0 4.630 4.500 4.720 4.700 4.700 30,000 141,000 4.7000 3.102 3.015 3.162 3.149 3.149 44,782 3.1486 -1.49%
2022-04-22 0 4.700 4.700 4.800 4.700 4.800 40,000 188,440 4.7110 3.149 3.149 3.216 3.149 3.216 59,709 3.1560 -1.47%
2022-04-21 0 4.770 4.700 5.000 - - 0 0 - 3.195 3.149 3.350 - - 0 - 0.00%
2022-04-20 0 4.770 4.710 4.980 - - 2,000 9,420 4.7100 3.195 3.155 3.336 - - 2,985 3.1553 0.00%
2022-04-19 0 4.770 4.720 4.950 - - 0 0 - 3.195 3.162 3.316 - - 0 - 0.00%
2022-04-14 0 4.770 4.760 4.950 4.770 4.990 34,000 163,260 4.8018 3.195 3.189 3.316 3.195 3.343 50,753 3.2168 -1.45%
2022-04-13 0 4.840 4.840 4.940 4.840 4.840 28,000 135,520 4.8400 3.242 3.242 3.309 3.242 3.242 41,797 3.2424 -0.21%
2022-04-12 0 4.850 4.650 4.940 - - 0 0 - 3.249 3.115 3.309 - - 0 - 0.00%
2022-04-11 0 4.850 4.730 4.900 4.850 4.930 12,000 58,760 4.8967 3.249 3.169 3.283 3.249 3.303 17,913 3.2803 -1.62%
2022-04-08 0 4.930 4.900 4.930 - - 0 0 - 3.303 3.283 3.303 - - 0 - -0.40%
2022-04-07 0 4.950 4.740 4.950 - - 0 0 - 3.316 3.175 3.316 - - 0 - 0.00%
2022-04-06 0 4.950 4.800 4.950 4.950 4.990 20,000 99,240 4.9620 3.316 3.216 3.316 3.316 3.343 29,855 3.3241 0.00%
2022-04-04 0 4.950 4.950 4.990 4.950 4.990 52,000 258,120 4.9638 3.316 3.316 3.343 3.316 3.343 77,622 3.3253 1.02%
2022-04-01 0 4.900 4.720 4.900 4.800 4.900 22,000 105,800 4.8091 3.283 3.162 3.283 3.216 3.283 32,840 3.2217 0.20%
2022-03-31 0 4.890 4.820 4.890 4.800 4.890 28,219 135,617 4.8059 3.276 3.229 3.276 3.216 3.276 42,123 3.2195 0.82%
2022-03-30 0 4.850 4.750 4.890 4.700 4.850 112,000 538,860 4.8113 3.249 3.182 3.276 3.149 3.249 167,186 3.2231 2.11%
2022-03-29 0 4.750 4.750 4.860 4.720 4.900 318,000 1,537,840 4.8360 3.182 3.182 3.256 3.162 3.283 474,690 3.2397 -2.06%
2022-03-28 0 4.850 4.810 4.850 4.720 4.880 112,000 540,680 4.8275 3.249 3.222 3.249 3.162 3.269 167,186 3.2340 -2.22%
2022-03-25 0 4.960 4.940 4.980 4.950 4.990 14,000 69,500 4.9643 3.323 3.309 3.336 3.316 3.343 20,898 3.3256 -0.60%
2022-03-24 0 4.990 4.700 4.990 - - 0 0 - 3.343 3.149 3.343 - - 0 - -0.20%
2022-03-23 0 5.000 4.820 5.000 4.820 5.000 48,000 237,080 4.9392 3.350 3.229 3.350 3.229 3.350 71,651 3.3088 0.00%
2022-03-22 0 5.000 4.900 5.000 - - 0 0 - 3.350 3.283 3.350 - - 0 - 0.00%
2022-03-21 0 5.000 4.800 5.000 5.000 5.000 22,000 110,000 5.0000 3.350 3.216 3.350 3.350 3.350 32,840 3.3496 0.00%
2022-03-18 0 5.000 4.660 5.000 5.000 5.000 6,000 30,000 5.0000 3.350 3.122 3.350 3.350 3.350 8,956 3.3496 0.00%
2022-03-17 0 5.000 4.640 5.000 - - 0 0 - 3.350 3.108 3.350 - - 0 - 0.00%
2022-03-16 0 5.000 4.450 5.000 4.200 5.000 280,000 1,279,580 4.5699 3.350 2.981 3.350 2.814 3.350 417,966 3.0614 13.64%
2022-03-15 0 4.400 4.000 4.400 - - 0 0 - 2.948 2.680 2.948 - - 0 - 0.00%
2022-03-14 0 4.400 4.200 4.420 4.400 4.490 124,000 551,460 4.4473 2.948 2.814 2.961 2.948 3.008 185,099 2.9793 -2.22%
2022-03-11 0 4.500 4.410 4.630 4.490 4.500 130,000 584,280 4.4945 3.015 2.954 3.102 3.008 3.015 194,056 3.0109 0.22%
2022-03-10 0 4.490 4.400 4.500 4.450 4.500 80,000 359,460 4.4933 3.008 2.948 3.015 2.981 3.015 119,419 3.0101 -0.22%
2022-03-09 0 4.500 4.500 4.580 4.500 4.500 176,000 791,200 4.4955 3.015 3.015 3.068 3.015 3.015 262,721 3.0116 0.00%
2022-03-08 0 4.500 4.500 4.510 4.500 4.510 262,000 1,179,320 4.5012 3.015 3.015 3.021 3.015 3.021 391,096 3.0154 0.00%
2022-03-07 0 4.500 4.500 4.550 4.500 4.860 282,000 1,290,520 4.5763 3.015 3.015 3.048 3.015 3.256 420,951 3.0657 -3.23%
2022-03-04 0 4.650 4.650 4.850 4.550 4.600 74,000 340,200 4.5973 3.115 3.115 3.249 3.048 3.082 110,462 3.0798 0.00%
2022-03-03 0 4.650 4.650 4.860 4.580 4.600 28,000 128,400 4.5857 3.115 3.115 3.256 3.068 3.082 41,797 3.0720 1.31%
2022-03-02 0 4.590 4.590 4.650 4.500 4.670 78,000 356,280 4.5677 3.075 3.075 3.115 3.015 3.128 116,433 3.0599 -2.34%
2022-03-01 0 4.700 4.700 4.790 4.640 4.690 96,000 447,960 4.6663 3.149 3.149 3.209 3.108 3.142 143,303 3.1260 0.00%
2022-02-28 0 4.700 4.700 4.850 4.700 4.860 390,000 1,850,400 4.7446 3.149 3.149 3.249 3.149 3.256 582,167 3.1785 -5.62%
2022-02-25 0 4.980 4.910 5.050 5.030 5.100 18,000 90,800 5.0444 3.336 3.289 3.383 3.370 3.417 26,869 3.3793 -0.60%
2022-02-24 0 5.010 4.900 5.060 5.000 5.200 62,000 314,020 5.0648 3.356 3.283 3.390 3.350 3.484 92,550 3.3930 -3.65%
2022-02-23 0 5.200 5.120 5.200 5.180 5.250 8,000 41,620 5.2025 3.484 3.430 3.484 3.470 3.517 11,942 3.4852 -0.95%
2022-02-22 0 5.250 5.250 5.300 5.150 5.350 24,000 125,400 5.2250 3.517 3.517 3.551 3.450 3.584 35,826 3.5003 -0.94%
2022-02-21 0 5.300 5.220 5.370 - - 0 0 - 3.551 3.497 3.597 - - 0 - -1.49%
2022-02-18 0 5.380 5.260 5.460 5.350 5.460 10,000 54,300 5.4300 3.604 3.524 3.658 3.584 3.658 14,927 3.6376 -0.37%
2022-02-17 0 5.400 5.300 5.480 5.440 5.480 8,000 43,700 5.4625 3.618 3.551 3.671 3.644 3.671 11,942 3.6594 -1.46%
2022-02-16 0 5.480 5.480 5.500 5.430 5.600 24,000 131,800 5.4917 3.671 3.671 3.685 3.638 3.752 35,826 3.6789 0.74%
2022-02-15 0 5.440 5.420 5.450 5.440 5.450 6,000 32,680 5.4467 3.644 3.631 3.651 3.644 3.651 8,956 3.6488 -1.27%
2022-02-14 0 5.510 5.500 5.560 5.500 5.600 56,000 309,180 5.5211 3.691 3.685 3.725 3.685 3.752 83,593 3.6986 -1.61%
2022-02-11 0 5.600 5.520 5.690 5.550 5.600 10,000 55,800 5.5800 3.752 3.698 3.812 3.718 3.752 14,927 3.7381 -0.53%
2022-02-10 0 5.630 5.630 5.650 5.590 5.630 26,000 145,280 5.5877 3.772 3.772 3.785 3.745 3.772 38,811 3.7433 -0.18%
2022-02-09 0 5.640 5.480 5.640 5.640 5.680 12,000 68,080 5.6733 3.778 3.671 3.778 3.778 3.805 17,913 3.8006 0.71%
2022-02-08 0 5.600 5.480 5.600 5.630 5.630 10,000 56,300 5.6300 3.752 3.671 3.752 3.772 3.772 14,927 3.7716 -0.18%
2022-02-07 0 5.610 5.510 5.670 - - 0 0 - 3.758 3.691 3.798 - - 0 - 0.00%
2022-02-04 0 5.610 5.470 5.650 5.420 5.680 34,000 189,840 5.5835 3.758 3.664 3.785 3.631 3.805 50,753 3.7405 0.18%
2022-01-31 0 5.600 5.410 5.660 5.600 5.600 10,000 56,000 5.6000 3.752 3.624 3.792 3.752 3.752 14,927 3.7515 1.82%
2022-01-28 0 5.500 5.430 5.590 5.410 5.500 42,000 230,700 5.4929 3.685 3.638 3.745 3.624 3.685 62,695 3.6797 0.00%
2022-01-27 0 5.500 5.470 5.600 5.400 5.700 68,000 383,460 5.6391 3.685 3.664 3.752 3.618 3.818 101,506 3.7777 0.00%
2022-01-26 0 5.500 5.310 5.480 5.480 5.500 22,000 120,920 5.4964 3.685 3.557 3.671 3.671 3.685 32,840 3.6821 2.61%
2022-01-25 0 5.360 5.360 5.580 5.360 5.500 56,000 302,680 5.4050 3.591 3.591 3.738 3.591 3.685 83,593 3.6209 -3.42%
2022-01-24 0 5.550 5.360 5.650 5.550 5.550 2,000 11,100 5.5500 3.718 3.591 3.785 3.718 3.718 2,985 3.7180 0.00%
2022-01-21 0 5.550 5.350 5.550 5.290 5.600 26,000 142,060 5.4638 3.718 3.584 3.718 3.544 3.752 38,811 3.6603 -0.89%
2022-01-20 0 5.600 5.550 5.650 5.550 5.650 16,000 89,920 5.6200 3.752 3.718 3.785 3.718 3.785 23,884 3.7649 -0.53%
2022-01-19 0 5.630 5.260 5.630 5.650 5.650 6,000 33,900 5.6500 3.772 3.524 3.772 3.785 3.785 8,956 3.7850 0.54%
2022-01-18 0 5.600 5.210 5.650 5.600 5.600 4,000 22,400 5.6000 3.752 3.490 3.785 3.752 3.752 5,971 3.7515 0.90%
2022-01-17 0 5.550 5.310 5.650 5.490 5.700 34,000 188,940 5.5571 3.718 3.557 3.785 3.678 3.818 50,753 3.7227 1.09%
2022-01-14 0 5.490 5.350 5.500 5.360 5.500 144,000 783,860 5.4435 3.678 3.584 3.685 3.591 3.685 214,954 3.6466 2.62%
2022-01-13 0 5.350 5.350 5.380 5.280 5.300 40,000 211,760 5.2940 3.584 3.584 3.604 3.537 3.551 59,709 3.5465 1.33%
2022-01-12 0 5.280 5.240 5.280 5.240 5.300 48,000 252,880 5.2683 3.537 3.510 3.537 3.510 3.551 71,651 3.5293 1.54%
2022-01-11 0 5.200 5.100 5.230 5.080 5.200 30,000 153,780 5.1260 3.484 3.417 3.504 3.403 3.484 44,782 3.4340 -0.76%
2022-01-10 0 5.240 5.100 5.240 5.100 5.240 20,000 102,280 5.1140 3.510 3.417 3.510 3.417 3.510 29,855 3.4259 1.35%
2022-01-07 0 5.170 5.100 5.170 5.100 5.200 4,000 20,600 5.1500 3.463 3.417 3.463 3.417 3.484 5,971 3.4500 3.19%
2022-01-06 0 5.010 5.000 5.240 5.010 5.100 18,000 91,440 5.0800 3.356 3.350 3.510 3.356 3.417 26,869 3.4031 -1.76%
2022-01-05 0 5.100 5.010 5.200 5.100 5.200 116,000 593,200 5.1138 3.417 3.356 3.484 3.417 3.484 173,157 3.4258 -1.92%
2022-01-04 0 5.200 4.860 5.200 5.000 5.200 60,000 308,580 5.1430 3.484 3.256 3.484 3.350 3.484 89,564 3.4454 1.96%
2022-01-03 0 5.100 5.050 5.200 5.010 5.100 40,000 201,600 5.0400 3.417 3.383 3.484 3.356 3.417 59,709 3.3764 -1.92%
2021-12-31 0 5.200 5.010 5.250 5.100 5.200 34,000 175,600 5.1647 3.484 3.356 3.517 3.417 3.484 50,753 3.4599 1.96%
2021-12-30 0 5.100 5.050 5.160 5.000 5.100 24,000 121,240 5.0517 3.417 3.383 3.457 3.350 3.417 35,826 3.3842 -1.16%
2021-12-29 0 5.160 5.010 5.170 5.150 5.160 36,000 185,460 5.1517 3.457 3.356 3.463 3.450 3.457 53,738 3.4512 0.19%
2021-12-28 0 5.150 5.150 5.200 5.150 5.150 8,000 41,200 5.1500 3.450 3.450 3.484 3.450 3.450 11,942 3.4500 0.00%
2021-12-24 0 5.150 4.700 5.200 - - 0 0 - 3.450 3.149 3.484 - - 0 - 0.00%
2021-12-23 0 5.150 4.930 5.150 5.080 5.380 24,000 124,920 5.2050 3.450 3.303 3.450 3.403 3.604 35,826 3.4869 0.98%
2021-12-22 0 5.100 4.950 5.100 - - 0 0 - 3.417 3.316 3.417 - - 0 - 0.00%
2021-12-21 0 5.100 4.820 5.100 5.100 5.100 2,000 10,200 5.1000 3.417 3.229 3.417 3.417 3.417 2,985 3.4165 0.99%
2021-12-20 0 5.050 4.810 5.150 - - 0 0 - 3.383 3.222 3.450 - - 0 - 0.00%
2021-12-17 0 5.050 4.810 5.070 5.050 5.200 70,000 356,920 5.0989 3.383 3.222 3.396 3.383 3.484 104,491 3.4158 1.00%
2021-12-16 0 5.000 4.900 5.080 5.000 5.060 42,000 211,120 5.0267 3.350 3.283 3.403 3.350 3.390 62,695 3.3674 0.00%
2021-12-15 0 5.000 4.800 5.000 - - 0 0 - 3.350 3.216 3.350 - - 0 - -0.99%
2021-12-14 0 5.050 4.900 5.050 4.860 5.080 24,000 118,500 4.9375 3.383 3.283 3.383 3.256 3.403 35,826 3.3077 0.00%
2021-12-13 0 5.050 5.050 5.200 4.960 5.050 42,000 209,860 4.9967 3.383 3.383 3.484 3.323 3.383 62,695 3.3473 -1.94%
2021-12-10 0 5.150 4.960 5.160 5.150 5.150 6,000 30,900 5.1500 3.450 3.323 3.457 3.450 3.450 8,956 3.4500 0.00%
2021-12-09 0 5.150 4.930 5.150 4.880 5.200 174,000 866,520 4.9800 3.450 3.303 3.450 3.269 3.484 259,736 3.3362 5.53%
2021-12-08 0 4.880 4.710 4.880 4.880 4.880 6,000 29,280 4.8800 3.269 3.155 3.269 3.269 3.269 8,956 3.2692 0.41%
2021-12-07 0 4.860 4.720 5.000 4.480 4.860 68,000 326,520 4.8018 3.256 3.162 3.350 3.001 3.256 101,506 3.2168 4.52%
2021-12-06 0 4.650 4.650 4.680 4.590 4.680 56,000 259,860 4.6404 3.115 3.115 3.135 3.075 3.135 83,593 3.1086 -3.13%
2021-12-03 0 4.800 4.600 4.800 - - 0 0 - 3.216 3.082 3.216 - - 0 - 0.00%
2021-12-02 0 4.800 4.600 4.800 4.760 4.800 28,000 133,360 4.7629 3.216 3.082 3.216 3.189 3.216 41,797 3.1907 0.21%
2021-12-01 0 4.790 4.600 4.790 4.780 4.800 88,000 421,680 4.7918 3.209 3.082 3.209 3.202 3.216 131,361 3.2101 0.21%
2021-11-30 0 4.780 4.550 4.800 4.480 4.850 180,000 847,360 4.7076 3.202 3.048 3.216 3.001 3.249 268,692 3.1536 6.70%
2021-11-29 0 4.480 4.400 4.480 - - 0 0 - 3.001 2.948 3.001 - - 0 - -0.44%
2021-11-26 0 4.500 4.350 4.520 4.450 4.550 100,000 449,580 4.4958 3.015 2.914 3.028 2.981 3.048 149,273 3.0118 0.90%
2021-11-25 0 4.460 4.430 4.500 4.450 4.490 20,000 89,400 4.4700 2.988 2.968 3.015 2.981 3.008 29,855 2.9945 -0.22%
2021-11-24 0 4.470 4.360 4.500 4.450 4.540 22,000 98,480 4.4764 2.995 2.921 3.015 2.981 3.041 32,840 2.9988 -0.45%
2021-11-23 0 4.490 4.450 4.500 4.500 4.540 8,000 36,080 4.5100 3.008 2.981 3.015 3.015 3.041 11,942 3.0213 2.05%
2021-11-22 0 4.400 4.380 4.410 4.380 4.410 16,000 70,360 4.3975 2.948 2.934 2.954 2.934 2.954 23,884 2.9459 -0.23%
2021-11-19 0 4.410 4.410 4.470 4.400 4.410 100,000 440,600 4.4060 2.954 2.954 2.995 2.948 2.954 149,273 2.9516 -2.00%
2021-11-18 0 4.500 4.350 4.650 4.350 4.500 112,000 497,440 4.4414 3.015 2.914 3.115 2.914 3.015 167,186 2.9754 3.45%
2021-11-17 0 4.350 4.320 4.350 4.340 4.630 112,000 490,220 4.3770 2.914 2.894 2.914 2.907 3.102 167,186 2.9322 0.69%
2021-11-16 0 4.320 4.310 4.320 4.280 4.400 56,000 242,820 4.3361 2.894 2.887 2.894 2.867 2.948 83,593 2.9048 -0.69%
2021-11-15 0 4.350 4.320 4.380 4.310 4.370 180,000 781,500 4.3417 2.914 2.894 2.934 2.887 2.928 268,692 2.9085 0.00%
2021-11-12 0 4.350 4.300 4.350 4.300 4.390 62,000 269,160 4.3413 2.914 2.881 2.914 2.881 2.941 92,550 2.9083 0.23%
2021-11-11 0 4.340 4.300 4.350 4.240 4.350 6,000 25,880 4.3133 2.907 2.881 2.914 2.840 2.914 8,956 2.8896 2.36%
2021-11-10 0 4.240 4.240 4.350 4.150 4.200 28,000 116,980 4.1779 2.840 2.840 2.914 2.780 2.814 41,797 2.7988 0.71%
2021-11-09 0 4.210 4.210 4.300 4.110 4.230 26,000 108,160 4.1600 2.820 2.820 2.881 2.753 2.834 38,811 2.7868 -1.64%
2021-11-08 0 4.280 4.280 4.400 4.100 4.300 90,000 378,160 4.2018 2.867 2.867 2.948 2.747 2.881 134,346 2.8148 -2.73%
2021-11-05 0 4.400 4.260 4.400 - - 0 0 - 2.948 2.854 2.948 - - 0 - 0.00%
2021-11-04 0 4.400 4.300 4.400 4.400 4.460 12,000 53,120 4.4267 2.948 2.881 2.948 2.948 2.988 17,913 2.9655 1.15%
2021-11-03 0 4.350 4.350 4.360 4.350 4.390 52,000 227,180 4.3688 2.914 2.914 2.921 2.914 2.941 77,622 2.9267 -2.03%
2021-11-02 0 4.440 4.440 4.550 4.410 4.500 14,000 62,220 4.4443 2.974 2.974 3.048 2.954 3.015 20,898 2.9773 1.37%
2021-11-01 0 4.380 4.380 4.500 4.380 4.390 18,000 79,200 4.4000 2.934 2.934 3.015 2.934 2.941 26,869 2.9476 -4.37%
2021-10-29 0 4.580 4.450 4.590 4.580 4.580 4,000 18,320 4.5800 3.068 2.981 3.075 3.068 3.068 5,971 3.0682 0.00%
2021-10-28 0 4.580 4.450 4.700 4.450 4.580 18,000 81,160 4.5089 3.068 2.981 3.149 2.981 3.068 26,869 3.0206 2.00%
2021-10-27 0 4.490 4.450 4.500 4.500 4.500 2,000 9,000 4.5000 3.008 2.981 3.015 3.015 3.015 2,985 3.0146 -0.22%
2021-10-26 0 4.500 4.500 4.590 4.500 4.690 54,000 244,940 4.5359 3.015 3.015 3.075 3.015 3.142 80,608 3.0387 -1.10%
2021-10-25 0 4.550 4.500 4.550 4.490 4.650 64,000 290,560 4.5400 3.048 3.015 3.048 3.008 3.115 95,535 3.0414 -2.78%
2021-10-22 0 4.680 4.550 4.680 4.680 4.690 8,000 37,500 4.6875 3.135 3.048 3.135 3.135 3.142 11,942 3.1402 -0.43%
2021-10-21 0 4.700 4.570 4.700 4.700 4.700 4,000 18,800 4.7000 3.149 3.061 3.149 3.149 3.149 5,971 3.1486 2.84%
2021-10-20 0 4.570 4.570 4.700 4.550 4.730 67,202 308,133 4.5852 3.061 3.061 3.149 3.048 3.169 100,315 3.0717 -2.77%
2021-10-19 0 4.700 4.570 4.700 4.700 4.700 14,000 65,800 4.7000 3.149 3.061 3.149 3.149 3.149 20,898 3.1486 0.00%
2021-10-18 0 4.700 4.570 4.750 4.700 4.700 8,000 37,600 4.7000 3.149 3.061 3.182 3.149 3.149 11,942 3.1486 -0.84%
2021-10-15 0 4.740 4.450 4.740 4.690 4.740 14,000 65,800 4.7000 3.175 2.981 3.175 3.142 3.175 20,898 3.1486 0.85%
2021-10-12 0 4.700 4.620 4.750 4.700 4.750 40,000 188,300 4.7075 3.149 3.095 3.182 3.149 3.182 59,709 3.1536 0.21%
2021-10-11 0 4.690 4.600 4.690 4.600 4.700 44,000 203,400 4.6227 3.142 3.082 3.142 3.082 3.149 65,680 3.0968 2.40%
2021-10-08 0 4.580 4.470 4.580 4.590 4.600 12,000 55,120 4.5933 3.068 2.995 3.068 3.075 3.082 17,913 3.0771 -0.43%
2021-10-07 0 4.600 4.470 4.600 4.590 4.600 34,000 156,240 4.5953 3.082 2.995 3.082 3.075 3.082 50,753 3.0784 0.66%
2021-10-06 0 4.570 4.570 4.600 4.560 4.590 30,000 136,860 4.5620 3.061 3.061 3.082 3.055 3.075 44,782 3.0561 -0.44%
2021-10-05 0 4.590 4.550 4.680 4.560 4.700 36,000 167,200 4.6444 3.075 3.048 3.135 3.055 3.149 53,738 3.1114 0.00%
2021-10-04 0 4.590 4.590 4.700 4.500 4.700 36,000 166,480 4.6244 3.075 3.075 3.149 3.015 3.149 53,738 3.0980 -0.22%
2021-09-30 0 4.600 4.600 4.800 4.300 4.700 1,070,000 4,689,160 4.3824 3.082 3.082 3.216 2.881 3.149 1,597,226 2.9358 6.73%
2021-09-29 0 4.310 4.150 4.310 4.300 4.320 16,000 68,840 4.3025 2.887 2.780 2.887 2.881 2.894 23,884 2.8823 0.23%
2021-09-28 0 4.300 4.100 4.300 4.300 4.350 38,000 163,500 4.3026 2.881 2.747 2.881 2.881 2.914 56,724 2.8824 -0.69%
2021-09-27 0 4.330 4.230 4.330 4.210 4.330 92,000 387,780 4.2150 2.901 2.834 2.901 2.820 2.901 137,332 2.8237 2.85%
2021-09-24 0 4.210 4.210 4.300 4.210 4.210 4,000 16,840 4.2100 2.820 2.820 2.881 2.820 2.820 5,971 2.8203 -1.17%
2021-09-23 0 4.260 4.260 4.300 4.250 4.380 98,000 423,940 4.3259 2.854 2.854 2.881 2.847 2.934 146,288 2.8980 -0.93%
2021-09-21 0 4.300 4.100 4.330 4.080 4.300 42,000 174,900 4.1643 2.881 2.747 2.901 2.733 2.881 62,695 2.7897 4.88%
2021-09-20 0 4.100 4.100 4.170 4.090 4.180 70,000 288,620 4.1231 2.747 2.747 2.794 2.740 2.800 104,491 2.7621 -3.07%
2021-09-17 0 4.230 4.200 4.230 4.200 4.300 98,000 416,520 4.2502 2.834 2.814 2.834 2.814 2.881 146,288 2.8473 0.71%
2021-09-16 0 4.200 4.150 4.200 4.050 4.360 354,000 1,492,020 4.2147 2.814 2.780 2.814 2.713 2.921 528,428 2.8235 -3.45%
2021-09-15 0 4.350 4.300 4.350 4.350 4.450 46,000 202,020 4.3917 2.914 2.881 2.914 2.914 2.981 68,666 2.9421 -3.12%
2021-09-14 0 4.490 4.390 4.490 - - 0 0 - 3.008 2.941 3.008 - - 0 - 0.00%
2021-09-13 0 4.490 4.450 4.500 4.460 4.460 12,000 53,520 4.4600 3.008 2.981 3.015 2.988 2.988 17,913 2.9878 -0.66%
2021-09-10 0 4.520 4.520 4.550 4.480 4.550 124,000 559,100 4.5089 3.028 3.028 3.048 3.001 3.048 185,099 3.0205 3.20%
2021-09-09 0 4.530 4.500 4.530 4.480 4.550 40,000 180,500 4.5125 2.934 2.915 2.934 2.902 2.947 61,754 2.9229 -0.22%
2021-09-08 0 4.540 4.500 4.540 4.500 4.540 56,000 252,700 4.5125 2.941 2.915 2.941 2.915 2.941 86,456 2.9229 0.44%
2021-09-07 0 4.520 4.480 4.520 4.410 4.520 36,000 161,340 4.4817 2.928 2.902 2.928 2.856 2.928 55,579 2.9029 0.44%
2021-09-06 0 4.500 4.500 4.570 4.450 4.520 90,000 404,080 4.4898 2.915 2.915 2.960 2.882 2.928 138,947 2.9082 -0.66%
2021-09-03 0 4.530 4.530 4.570 4.530 4.530 2,000 9,060 4.5300 2.934 2.934 2.960 2.934 2.934 3,088 2.9342 -1.31%
2021-09-02 0 4.590 4.460 4.590 4.460 4.600 26,000 116,360 4.4754 2.973 2.889 2.973 2.889 2.980 40,140 2.8988 2.00%
2021-09-01 0 4.500 4.500 4.600 4.450 4.650 34,000 154,300 4.5382 2.915 2.915 2.980 2.882 3.012 52,491 2.9395 -2.17%
2021-08-31 0 4.600 4.520 4.600 4.500 4.700 160,000 731,460 4.5716 2.980 2.928 2.980 2.915 3.044 247,017 2.9612 0.44%
2021-08-30 0 4.580 4.560 4.600 4.400 4.600 232,000 1,054,660 4.5459 2.967 2.954 2.980 2.850 2.980 358,175 2.9445 6.02%
2021-08-27 0 4.320 4.280 4.320 4.300 4.350 112,000 483,440 4.3164 2.798 2.772 2.798 2.785 2.818 172,912 2.7959 1.65%
2021-08-26 0 4.250 4.250 4.270 4.180 4.250 40,000 169,420 4.2355 2.753 2.753 2.766 2.708 2.753 61,754 2.7435 -2.07%
2021-08-25 0 4.340 4.240 4.340 4.350 4.350 4,000 17,400 4.3500 2.811 2.746 2.811 2.818 2.818 6,175 2.8176 -0.23%
2021-08-24 0 4.350 4.230 4.350 4.180 4.350 240,000 1,032,040 4.3002 2.818 2.740 2.818 2.708 2.818 370,525 2.7853 3.33%
2021-08-23 0 4.210 4.110 4.220 4.010 4.300 54,000 225,680 4.1793 2.727 2.662 2.733 2.597 2.785 83,368 2.7070 0.48%
2021-08-20 0 4.190 4.120 4.190 4.150 4.230 86,000 361,380 4.2021 2.714 2.669 2.714 2.688 2.740 132,772 2.7218 -0.48%
2021-08-19 0 4.210 4.050 4.200 4.200 4.230 68,000 286,100 4.2074 2.727 2.623 2.720 2.720 2.740 104,982 2.7252 0.24%
2021-08-18 0 4.200 4.150 4.230 4.100 4.230 78,000 325,880 4.1779 2.720 2.688 2.740 2.656 2.740 120,421 2.7062 2.44%
2021-08-17 0 4.100 4.100 4.150 4.050 4.280 152,000 638,120 4.1982 2.656 2.656 2.688 2.623 2.772 234,666 2.7193 -3.53%
2021-08-16 0 4.250 4.210 4.290 4.250 4.300 76,000 324,220 4.2661 2.753 2.727 2.779 2.753 2.785 117,333 2.7632 -1.16%
2021-08-13 0 4.300 4.220 4.300 - - 0 0 - 2.785 2.733 2.785 - - 0 - 0.00%
2021-08-12 0 4.300 4.200 4.300 4.150 4.300 166,000 703,040 4.2352 2.785 2.720 2.785 2.688 2.785 256,280 2.7432 0.23%
2021-08-11 0 4.290 4.040 4.300 4.210 4.290 20,000 85,440 4.2720 2.779 2.617 2.785 2.727 2.779 30,877 2.7671 1.66%
2021-08-10 0 4.220 4.200 4.220 4.160 4.240 104,000 435,320 4.1858 2.733 2.720 2.733 2.695 2.746 160,561 2.7112 0.00%
2021-08-09 0 4.220 4.220 4.230 4.200 4.240 84,000 354,200 4.2167 2.733 2.733 2.740 2.720 2.746 129,684 2.7313 2.93%
2021-08-06 0 4.100 4.100 4.200 4.100 4.300 92,000 378,980 4.1193 2.656 2.656 2.720 2.656 2.785 142,035 2.6682 -2.38%
2021-08-05 0 4.200 4.150 4.200 4.050 4.290 148,000 619,880 4.1884 2.720 2.688 2.720 2.623 2.779 228,491 2.7129 0.00%
2021-08-04 0 4.200 4.200 4.250 3.960 4.200 406,000 1,676,400 4.1291 2.720 2.720 2.753 2.565 2.720 626,805 2.6745 8.25%
2021-08-03 0 3.880 3.880 3.900 3.780 3.940 266,000 1,024,960 3.8532 2.513 2.513 2.526 2.448 2.552 410,666 2.4959 4.58%
2021-08-02 0 3.710 3.710 3.820 3.700 3.790 84,000 313,700 3.7345 2.403 2.403 2.474 2.397 2.455 129,684 2.4190 -0.27%
2021-07-30 0 3.720 3.720 3.760 3.690 3.770 172,000 637,840 3.7084 2.410 2.410 2.435 2.390 2.442 265,543 2.4020 3.33%
2021-07-29 0 3.600 3.580 3.620 3.500 3.600 202,000 720,680 3.5677 2.332 2.319 2.345 2.267 2.332 311,859 2.3109 2.27%
2021-07-28 0 3.520 3.440 3.520 3.540 3.540 6,000 21,000 3.5000 2.280 2.228 2.280 2.293 2.293 9,263 2.2671 0.00%
2021-07-27 0 3.520 3.470 3.550 3.400 3.550 176,000 615,240 3.4957 2.280 2.248 2.299 2.202 2.299 271,719 2.2643 0.57%
2021-07-26 0 3.500 3.480 3.500 3.250 3.550 926,000 3,223,680 3.4813 2.267 2.254 2.267 2.105 2.299 1,429,610 2.2549 7.36%
2021-07-23 0 3.260 3.190 3.290 - - 0 0 - 2.112 2.066 2.131 - - 0 - 0.00%
2021-07-22 0 3.260 3.220 3.320 3.260 3.320 111,200 367,104 3.3013 2.112 2.086 2.150 2.112 2.150 171,677 2.1383 0.62%
2021-07-21 0 3.240 3.160 3.260 - - 0 0 - 2.099 2.047 2.112 - - 0 - 0.00%
2021-07-20 0 3.240 3.160 3.240 3.260 3.260 2,000 6,520 3.2600 2.099 2.047 2.099 2.112 2.112 3,088 2.1116 1.25%
2021-07-19 0 3.200 3.150 3.270 - - 0 0 - 2.073 2.040 2.118 - - 0 - 0.00%
2021-07-16 0 3.200 3.200 3.250 3.200 3.200 32,000 102,400 3.2000 2.073 2.073 2.105 2.073 2.073 49,403 2.0727 -1.54%
2021-07-15 0 3.250 3.210 3.270 3.200 3.250 52,000 168,000 3.2308 2.105 2.079 2.118 2.073 2.105 80,280 2.0927 1.88%
2021-07-14 0 3.190 3.190 3.280 3.190 3.190 46,000 146,760 3.1904 2.066 2.066 2.125 2.066 2.066 71,017 2.0665 -0.31%
2021-07-13 0 3.200 3.100 3.270 3.190 3.200 26,000 83,140 3.1977 2.073 2.008 2.118 2.066 2.073 40,140 2.0712 0.31%
2021-07-12 0 3.190 3.100 3.190 3.020 3.190 22,000 68,740 3.1245 2.066 2.008 2.066 1.956 2.066 33,965 2.0239 2.90%
2021-07-09 0 3.100 3.100 3.150 3.090 3.100 58,000 179,680 3.0979 2.008 2.008 2.040 2.001 2.008 89,544 2.0066 3.33%
2021-07-08 0 3.000 3.000 3.010 2.960 3.060 402,000 1,201,180 2.9880 1.943 1.943 1.950 1.917 1.982 620,630 1.9354 -2.91%
2021-07-07 0 3.090 3.090 3.160 3.090 3.240 26,000 81,280 3.1262 2.001 2.001 2.047 2.001 2.099 40,140 2.0249 -3.44%
2021-07-06 0 3.200 3.080 3.230 3.200 3.230 12,000 38,640 3.2200 2.073 1.995 2.092 2.073 2.092 18,526 2.0857 -2.14%
2021-07-05 0 3.270 3.110 3.270 3.280 3.280 2,000 6,560 3.2800 2.118 2.014 2.118 2.125 2.125 3,088 2.1246 -0.30%
2021-07-02 0 3.280 3.130 3.290 3.060 3.280 88,000 270,520 3.0741 2.125 2.027 2.131 1.982 2.125 135,859 1.9912 0.92%
2021-06-30 0 3.250 3.250 3.330 3.200 3.400 64,000 209,800 3.2781 2.105 2.105 2.157 2.073 2.202 98,807 2.1233 -4.41%
2021-06-29 0 3.400 3.400 3.490 3.400 3.490 18,000 61,380 3.4100 2.202 2.202 2.261 2.202 2.261 27,789 2.2088 -2.86%
2021-06-28 0 3.500 3.380 3.500 3.500 3.500 72,000 252,000 3.5000 2.267 2.189 2.267 2.267 2.267 111,158 2.2671 0.57%
2021-06-25 0 3.480 3.360 3.480 - - 0 0 - 2.254 2.176 2.254 - - 0 - 0.00%
2021-06-24 0 3.480 3.420 3.490 - - 0 0 - 2.254 2.215 2.261 - - 0 - 0.00%
2021-06-23 0 3.480 3.450 3.500 3.410 3.500 88,000 305,640 3.4732 2.254 2.235 2.267 2.209 2.267 135,859 2.2497 -0.57%
2021-06-22 0 3.500 3.500 3.550 3.200 3.510 472,000 1,575,740 3.3384 2.267 2.267 2.299 2.073 2.274 728,700 2.1624 6.06%
2021-06-21 0 3.300 3.160 3.300 - - 0 0 - 2.138 2.047 2.138 - - 0 - -0.30%
2021-06-18 0 3.310 3.190 3.340 3.300 3.310 72,000 237,820 3.3031 2.144 2.066 2.163 2.138 2.144 111,158 2.1395 0.30%
2021-06-17 0 3.300 3.150 3.300 3.280 3.300 748,000 2,467,100 3.2983 2.138 2.040 2.138 2.125 2.138 1,154,804 2.1364 0.61%
2021-06-16 0 3.280 3.120 3.280 - - 0 0 - 2.125 2.021 2.125 - - 0 - -0.30%
2021-06-15 0 3.290 3.280 3.290 3.280 3.300 32,000 105,480 3.2963 2.131 2.125 2.131 2.125 2.138 49,403 2.1351 0.61%
2021-06-11 0 3.270 3.190 3.270 3.250 3.280 8,000 26,060 3.2575 2.118 2.066 2.118 2.105 2.125 12,351 2.1100 0.00%
2021-06-10 0 3.270 3.250 3.270 - - 0 0 - 2.118 2.105 2.118 - - 0 - -0.61%
2021-06-09 0 3.290 3.250 3.290 3.290 3.290 4,000 13,160 3.2900 2.131 2.105 2.131 2.131 2.131 6,175 2.1310 0.30%
2021-06-08 0 3.280 3.230 3.280 3.230 3.300 50,000 162,920 3.2584 2.125 2.092 2.125 2.092 2.138 77,193 2.1106 -0.30%
2021-06-07 0 3.290 3.230 3.290 3.210 3.300 258,000 843,600 3.2698 2.131 2.092 2.131 2.079 2.138 398,315 2.1179 -0.30%
2021-06-04 0 3.300 3.150 3.300 3.150 3.300 470,000 1,509,660 3.2120 2.138 2.040 2.138 2.040 2.138 725,612 2.0805 3.12%
2021-06-03 0 3.200 3.200 3.230 2.950 3.220 390,000 1,231,680 3.1582 2.073 2.073 2.092 1.911 2.086 602,104 2.0456 3.23%
2021-06-02 0 3.100 3.100 3.190 3.000 3.140 138,000 427,500 3.0978 2.008 2.008 2.066 1.943 2.034 213,052 2.0066 -2.21%
2021-06-01 0 3.170 3.070 3.170 - - 0 0 - 2.053 1.989 2.053 - - 0 - 0.00%
2021-05-31 0 3.170 3.030 3.170 3.170 3.200 12,000 38,100 3.1750 2.053 1.963 2.053 2.053 2.073 18,526 2.0565 0.00%
2021-05-28 0 3.170 3.000 3.170 - - 0 0 - 2.053 1.943 2.053 - - 0 - 0.00%
2021-05-27 0 3.170 3.050 3.170 3.170 3.170 6,000 19,020 3.1700 2.053 1.976 2.053 2.053 2.053 9,263 2.0533 -0.63%
2021-05-26 0 3.190 3.020 3.190 - - 0 0 - 2.066 1.956 2.066 - - 0 - 0.00%
2021-05-25 0 3.190 3.170 3.190 3.160 3.190 40,000 126,780 3.1695 2.066 2.053 2.066 2.047 2.066 61,754 2.0530 0.00%
2021-05-24 0 3.190 3.100 3.190 3.150 3.190 100,000 316,260 3.1626 2.066 2.008 2.066 2.040 2.066 154,386 2.0485 0.63%
2021-05-21 0 3.170 3.050 3.170 3.150 3.170 8,000 25,240 3.1550 2.053 1.976 2.053 2.040 2.053 12,351 2.0436 1.12%
2021-05-20 0 3.300 3.260 3.300 3.250 3.300 148,000 487,760 3.2957 2.031 2.006 2.031 2.000 2.031 240,516 2.0280 0.30%
2021-05-18 0 3.290 3.210 3.290 3.300 3.300 14,000 46,200 3.3000 2.024 1.975 2.024 2.031 2.031 22,752 2.0306 -0.30%
2021-05-17 0 3.300 3.210 3.300 3.270 3.300 215,000 709,060 3.2980 2.031 1.975 2.031 2.012 2.031 349,399 2.0294 0.00%
2021-05-14 0 3.300 3.250 3.320 3.290 3.300 464,000 1,531,160 3.2999 2.031 2.000 2.043 2.024 2.031 754,052 2.0306 0.00%
2021-05-13 0 3.300 3.160 3.330 3.290 3.300 22,000 72,580 3.2991 2.031 1.944 2.049 2.024 2.031 35,752 2.0301 2.17%
2021-05-12 0 3.230 3.200 3.230 3.220 3.250 52,000 168,040 3.2315 1.988 1.969 1.988 1.981 2.000 84,506 1.9885 0.00%
2021-05-11 0 3.230 3.150 3.230 3.230 3.280 34,000 109,920 3.2329 1.988 1.938 1.988 1.988 2.018 55,254 1.9894 0.00%
2021-05-10 0 3.230 3.200 3.270 3.230 3.230 40,000 129,200 3.2300 1.988 1.969 2.012 1.988 1.988 65,004 1.9876 1.25%
2021-05-07 0 3.190 3.150 3.220 3.150 3.190 40,000 126,960 3.1740 1.963 1.938 1.981 1.938 1.963 65,004 1.9531 0.31%
2021-05-06 0 3.180 3.150 3.220 3.100 3.180 92,000 290,600 3.1587 1.957 1.938 1.981 1.908 1.957 149,510 1.9437 1.92%
2021-05-05 0 3.120 3.080 3.180 - - 0 0 - 1.920 1.895 1.957 - - 0 - 0.00%
2021-05-04 0 3.120 3.120 3.170 3.060 3.150 38,000 118,500 3.1184 1.920 1.920 1.951 1.883 1.938 61,754 1.9189 0.00%
2021-05-03 0 3.120 3.100 3.130 3.120 3.220 58,000 181,740 3.1334 1.920 1.908 1.926 1.920 1.981 94,256 1.9281 -3.11%
2021-04-30 0 3.220 3.150 3.240 3.130 3.220 8,000 25,380 3.1725 1.981 1.938 1.994 1.926 1.981 13,001 1.9522 -0.31%
2021-04-29 0 3.230 3.140 3.230 - - 0 0 - 1.988 1.932 1.988 - - 0 - 0.00%
2021-04-28 0 3.230 3.120 3.230 3.100 3.250 22,000 69,380 3.1536 1.988 1.920 1.988 1.908 2.000 35,752 1.9406 -0.62%
2021-04-27 0 3.250 3.170 3.270 3.070 3.300 188,000 600,340 3.1933 2.000 1.951 2.012 1.889 2.031 305,521 1.9650 1.56%
2021-04-26 0 3.200 3.130 3.200 - - 0 0 - 1.969 1.926 1.969 - - 0 - -0.93%
2021-04-23 0 3.230 3.210 3.230 - - 0 0 - 1.988 1.975 1.988 - - 0 - 0.00%
2021-04-22 0 3.230 3.130 3.240 3.200 3.230 360,000 1,162,240 3.2284 1.988 1.926 1.994 1.969 1.988 585,040 1.9866 0.31%
2021-04-21 0 3.220 3.140 3.220 3.120 3.260 20,000 63,440 3.1720 1.981 1.932 1.981 1.920 2.006 32,502 1.9519 0.62%
2021-04-20 0 3.200 3.200 3.230 3.120 3.240 114,000 363,860 3.1918 1.969 1.969 1.988 1.920 1.994 185,263 1.9640 1.91%
2021-04-19 0 3.140 3.140 3.230 3.080 3.230 10,000 31,720 3.1720 1.932 1.932 1.988 1.895 1.988 16,251 1.9519 -2.79%
2021-04-16 0 3.230 3.210 3.230 3.210 3.260 60,000 193,740 3.2290 1.988 1.975 1.988 1.975 2.006 97,507 1.9869 0.94%
2021-04-15 0 3.200 3.200 3.230 3.150 3.230 160,000 510,540 3.1909 1.969 1.969 1.988 1.938 1.988 260,018 1.9635 0.00%
2021-04-14 0 3.200 3.160 3.200 3.080 3.230 150,000 479,660 3.1977 1.969 1.944 1.969 1.895 1.988 243,767 1.9677 0.00%
2021-04-13 0 3.200 3.080 3.230 3.130 3.200 458,000 1,454,120 3.1749 1.969 1.895 1.988 1.926 1.969 744,301 1.9537 1.59%
2021-04-12 0 3.150 3.140 3.160 3.100 3.160 264,000 827,100 3.1330 1.938 1.932 1.944 1.908 1.944 429,029 1.9278 0.64%
2021-04-09 0 3.130 3.060 3.130 3.020 3.150 210,000 652,980 3.1094 1.926 1.883 1.926 1.858 1.938 341,273 1.9134 0.97%
2021-04-08 0 3.100 3.010 3.100 3.000 3.100 134,000 407,360 3.0400 1.908 1.852 1.908 1.846 1.908 217,765 1.8706 3.33%
2021-04-07 0 3.000 2.860 3.000 2.960 3.010 64,000 190,920 2.9831 1.846 1.760 1.846 1.821 1.852 104,007 1.8356 1.69%
2021-04-01 0 2.950 2.890 2.960 2.890 2.950 30,000 88,080 2.9360 1.815 1.778 1.821 1.778 1.815 48,753 1.8066 3.51%
2021-03-31 0 2.850 2.850 2.900 2.830 2.910 94,000 267,920 2.8502 1.754 1.754 1.784 1.741 1.791 152,760 1.7539 -0.35%
2021-03-30 0 2.860 2.850 2.860 2.860 2.940 860,000 2,494,380 2.9004 1.760 1.754 1.760 1.760 1.809 1,397,596 1.7848 -4.67%
2021-03-29 0 3.000 2.940 3.000 2.940 3.020 72,000 216,020 3.0003 1.846 1.809 1.846 1.809 1.858 117,008 1.8462 2.04%
2021-03-26 0 2.940 2.830 2.940 2.860 2.940 10,000 28,920 2.8920 1.809 1.741 1.809 1.760 1.809 16,251 1.7796 1.38%
2021-03-25 0 2.900 2.860 2.970 - - 0 0 - 1.784 1.760 1.828 - - 0 - 0.00%
2021-03-24 0 2.900 2.870 2.940 2.900 2.900 18,000 52,200 2.9000 1.784 1.766 1.809 1.784 1.784 29,252 1.7845 -2.68%
2021-03-23 0 2.980 2.870 2.980 2.990 2.990 10,000 29,900 2.9900 1.834 1.766 1.834 1.840 1.840 16,251 1.8399 1.36%
2021-03-22 0 2.940 2.900 2.980 - - 0 0 - 1.809 1.784 1.834 - - 0 - 0.00%
2021-03-19 0 2.940 2.890 2.940 2.890 2.930 32,000 93,600 2.9250 1.809 1.778 1.809 1.778 1.803 52,004 1.7999 -1.34%
2021-03-18 0 2.980 2.950 2.990 2.950 2.990 6,000 17,840 2.9733 1.834 1.815 1.840 1.815 1.840 9,751 1.8296 1.36%
2021-03-17 0 2.940 2.850 2.950 2.820 2.940 120,000 351,040 2.9253 1.809 1.754 1.815 1.735 1.809 195,013 1.8001 3.16%
2021-03-16 0 2.850 2.820 2.950 - - 0 0 - 1.754 1.735 1.815 - - 0 - 0.00%
2021-03-15 0 2.850 2.850 2.930 2.850 2.850 2,000 5,700 2.8500 1.754 1.754 1.803 1.754 1.754 3,250 1.7537 -3.39%
2021-03-12 0 2.950 2.850 2.950 2.840 2.950 44,000 127,420 2.8959 1.815 1.754 1.815 1.748 1.815 71,505 1.7820 3.87%
2021-03-11 0 2.840 2.840 2.920 2.840 2.860 32,000 90,980 2.8431 1.748 1.748 1.797 1.748 1.760 52,004 1.7495 -0.35%
2021-03-10 0 2.850 2.850 2.900 2.840 2.920 74,000 212,260 2.8684 1.754 1.754 1.784 1.748 1.797 120,258 1.7650 0.35%
2021-03-09 0 2.840 2.810 2.850 2.800 2.860 194,000 545,740 2.8131 1.748 1.729 1.754 1.723 1.760 315,272 1.7310 -1.73%
2021-03-08 0 2.890 2.850 2.900 2.860 2.950 28,000 82,200 2.9357 1.778 1.754 1.784 1.760 1.815 45,503 1.8065 -1.03%
2021-03-05 0 2.920 2.860 2.930 2.840 2.950 138,000 396,480 2.8730 1.797 1.760 1.803 1.748 1.815 224,265 1.7679 -1.68%
2021-03-04 0 2.970 2.910 2.980 2.920 2.980 48,000 141,900 2.9563 1.828 1.791 1.834 1.797 1.834 78,005 1.8191 -2.30%
2021-03-03 0 3.040 2.950 3.040 3.040 3.040 64,000 194,560 3.0400 1.871 1.815 1.871 1.871 1.871 104,007 1.8706 1.33%
2021-03-02 0 3.000 2.960 3.030 2.970 3.040 10,000 30,100 3.0100 1.846 1.821 1.864 1.828 1.871 16,251 1.8522 -0.33%
2021-03-01 0 3.010 2.950 3.020 2.930 3.090 40,000 118,300 2.9575 1.852 1.815 1.858 1.803 1.901 65,004 1.8199 2.03%
2021-02-26 0 2.950 2.920 2.950 2.950 3.020 42,000 124,040 2.9533 1.815 1.797 1.815 1.815 1.858 68,255 1.8173 -2.32%
2021-02-25 0 3.020 3.000 3.020 3.000 3.050 62,000 187,080 3.0174 1.858 1.846 1.858 1.846 1.877 100,757 1.8567 -0.33%
2021-02-24 0 3.030 2.950 3.030 2.980 3.030 26,000 78,680 3.0262 1.864 1.815 1.864 1.834 1.864 42,253 1.8621 0.00%
2021-02-23 0 3.030 3.000 3.030 - - 18,000 54,000 3.0000 1.864 1.846 1.864 - - 29,252 1.8460 -0.33%
2021-02-22 0 3.040 3.030 3.040 3.030 3.050 46,000 139,420 3.0309 1.871 1.864 1.871 1.864 1.877 74,755 1.8650 -1.94%
2021-02-19 0 3.100 3.100 3.140 3.050 3.100 94,000 291,200 3.0979 1.908 1.908 1.932 1.877 1.908 152,760 1.9063 1.64%
2021-02-18 0 3.050 3.030 3.120 3.050 3.100 62,000 189,700 3.0597 1.877 1.864 1.920 1.877 1.908 100,757 1.8827 -1.61%
2021-02-17 0 3.100 3.060 3.140 3.030 3.160 256,000 789,820 3.0852 1.908 1.883 1.932 1.864 1.944 416,028 1.8985 0.00%
2021-02-16 0 3.100 3.000 3.100 2.950 3.100 314,000 946,740 3.0151 1.908 1.846 1.908 1.815 1.908 510,285 1.8553 3.33%
2021-02-11 0 3.000 2.900 3.020 - - 0 0 - 1.846 1.784 1.858 - - 0 - 0.00%
2021-02-10 0 3.000 2.920 3.000 3.000 3.060 42,000 126,300 3.0071 1.846 1.797 1.846 1.846 1.883 68,255 1.8504 -0.66%
2021-02-09 0 3.020 3.020 3.040 2.980 3.020 104,000 312,300 3.0029 1.858 1.858 1.871 1.834 1.858 169,012 1.8478 2.72%
2021-02-08 0 2.940 2.920 2.940 2.900 2.950 14,000 40,800 2.9143 1.809 1.797 1.809 1.784 1.815 22,752 1.7933 2.80%
2021-02-05 0 2.860 2.820 2.870 2.870 2.900 64,000 183,800 2.8719 1.760 1.735 1.766 1.766 1.784 104,007 1.7672 -1.38%
2021-02-04 0 2.900 2.900 2.970 2.880 2.970 22,000 63,580 2.8900 1.784 1.784 1.828 1.772 1.828 35,752 1.7783 -2.68%
2021-02-03 0 2.980 2.880 2.980 2.950 2.980 12,000 35,460 2.9550 1.834 1.772 1.834 1.815 1.834 19,501 1.8183 1.71%
2021-02-02 0 2.930 2.920 2.930 2.930 2.930 2,000 5,860 2.9300 1.803 1.797 1.803 1.803 1.803 3,250 1.8030 -1.01%
2021-02-01 0 2.960 2.940 2.960 - - 0 0 - 1.821 1.809 1.821 - - 0 - -1.33%
2021-01-29 0 3.000 2.910 3.000 3.040 3.040 2,000 6,080 3.0400 1.846 1.791 1.846 1.871 1.871 3,250 1.8706 1.69%
2021-01-28 0 2.950 2.900 2.950 2.870 2.950 120,000 346,000 2.8833 1.815 1.784 1.815 1.766 1.815 195,013 1.7742 0.00%
2021-01-27 0 2.950 2.930 2.950 2.940 2.980 114,000 337,240 2.9582 1.815 1.803 1.815 1.809 1.834 185,263 1.8203 0.68%
2021-01-26 0 2.930 2.930 2.990 2.910 2.990 26,000 76,580 2.9454 1.803 1.803 1.840 1.791 1.840 42,253 1.8124 -1.01%
2021-01-25 0 2.960 2.960 3.000 2.950 3.000 214,000 635,520 2.9697 1.821 1.821 1.846 1.815 1.846 347,774 1.8274 0.34%
2021-01-22 0 2.950 2.900 2.950 2.950 2.950 48,000 141,600 2.9500 1.815 1.784 1.815 1.815 1.815 78,005 1.8153 0.00%
2021-01-21 0 2.950 2.930 3.010 2.950 3.050 82,000 244,140 2.9773 1.815 1.803 1.852 1.815 1.877 133,259 1.8321 -3.28%
2021-01-20 0 3.050 2.970 3.050 3.000 3.080 56,000 170,100 3.0375 1.877 1.828 1.877 1.846 1.895 91,006 1.8691 0.00%
2021-01-19 0 3.050 2.970 3.050 3.000 3.090 240,000 727,980 3.0333 1.877 1.828 1.877 1.846 1.901 390,027 1.8665 1.67%
2021-01-18 0 3.000 2.910 3.090 2.900 3.000 100,000 297,620 2.9762 1.846 1.791 1.901 1.784 1.846 162,511 1.8314 1.69%
2021-01-15 0 2.950 2.950 2.990 2.900 3.000 52,000 151,340 2.9104 1.815 1.815 1.840 1.784 1.846 84,506 1.7909 -1.67%
2021-01-14 0 3.000 2.940 3.000 3.000 3.000 6,000 18,000 3.0000 1.846 1.809 1.846 1.846 1.846 9,751 1.8460 0.00%
2021-01-13 0 3.000 2.920 3.000 3.000 3.000 34,000 102,000 3.0000 1.846 1.797 1.846 1.846 1.846 55,254 1.8460 0.00%
2021-01-12 0 3.000 2.920 3.000 - - 0 0 - 1.846 1.797 1.846 - - 0 - 0.00%
2021-01-11 0 3.000 2.900 3.000 2.980 3.000 26,000 77,960 2.9985 1.846 1.784 1.846 1.834 1.846 42,253 1.8451 -0.66%
2021-01-08 0 3.020 3.000 3.020 3.020 3.040 44,000 132,920 3.0209 1.858 1.846 1.858 1.858 1.871 71,505 1.8589 0.00%
2021-01-07 0 3.020 3.020 3.050 3.020 3.020 22,000 66,440 3.0200 1.858 1.858 1.877 1.858 1.858 35,752 1.8583 -0.66%
2021-01-06 0 3.040 2.980 3.040 2.880 3.040 70,000 207,740 2.9677 1.871 1.834 1.871 1.772 1.871 113,758 1.8262 1.33%
2021-01-05 0 3.000 2.890 3.010 3.000 3.010 120,000 360,020 3.0002 1.846 1.778 1.852 1.846 1.852 195,013 1.8461 -0.66%
2021-01-04 0 3.020 3.010 3.050 2.990 3.020 130,000 390,320 3.0025 1.858 1.852 1.877 1.840 1.858 211,264 1.8475 0.67%
2020-12-31 0 3.000 2.950 3.010 2.900 3.000 194,000 578,900 2.9840 1.846 1.815 1.852 1.784 1.846 315,272 1.8362 1.69%
2020-12-30 0 2.950 3.000 3.040 2.740 3.000 418,000 1,216,800 2.9110 1.815 1.846 1.871 1.686 1.846 679,297 1.7913 4.24%
2020-12-29 0 2.830 2.800 2.870 2.760 2.900 70,000 196,200 2.8029 1.741 1.723 1.766 1.698 1.784 113,758 1.7247 -2.41%
2020-12-28 0 2.900 2.720 2.920 2.700 2.900 578,000 1,616,780 2.7972 1.784 1.674 1.797 1.661 1.784 939,314 1.7212 6.62%
2020-12-24 0 2.720 2.590 2.750 2.720 2.720 10,000 27,200 2.7200 1.674 1.594 1.692 1.674 1.674 16,251 1.6737 1.12%
2020-12-23 0 2.690 2.590 2.720 - - 0 0 - 1.655 1.594 1.674 - - 0 - 0.00%
2020-12-22 0 2.690 2.600 2.690 - - 0 0 - 1.655 1.600 1.655 - - 0 - -0.37%
2020-12-21 0 2.700 2.580 2.720 2.700 2.700 2,000 5,400 2.7000 1.661 1.588 1.674 1.661 1.661 3,250 1.6614 -0.74%
2020-12-18 0 2.720 2.650 2.770 2.700 2.720 26,000 70,640 2.7169 1.674 1.631 1.704 1.661 1.674 42,253 1.6718 2.64%
2020-12-17 0 2.650 2.630 2.730 - - 0 0 - 1.631 1.618 1.680 - - 0 - 0.00%
2020-12-16 0 2.650 2.650 2.690 2.650 2.670 36,000 95,460 2.6517 1.631 1.631 1.655 1.631 1.643 58,504 1.6317 -0.75%
2020-12-15 0 2.670 2.650 2.680 2.550 2.710 102,000 267,040 2.6180 1.643 1.631 1.649 1.569 1.668 165,761 1.6110 -2.91%
2020-12-14 0 2.750 2.710 2.770 - - 0 0 - 1.692 1.668 1.704 - - 0 - 0.00%
2020-12-11 0 2.750 2.710 2.750 - - 0 0 - 1.692 1.668 1.692 - - 0 - 0.00%
2020-12-10 0 2.750 2.710 2.770 2.750 2.750 20,000 55,000 2.7500 1.692 1.668 1.704 1.692 1.692 32,502 1.6922 0.00%
2020-12-09 0 2.750 2.730 2.800 2.750 2.750 6,000 16,500 2.7500 1.692 1.680 1.723 1.692 1.692 9,751 1.6922 -1.08%
2020-12-08 0 2.780 2.730 2.780 2.800 2.800 32,000 89,600 2.8000 1.711 1.680 1.711 1.723 1.723 52,004 1.7230 -0.71%
2020-12-07 0 2.800 2.720 2.800 2.700 2.800 70,000 192,920 2.7560 1.723 1.674 1.723 1.661 1.723 113,758 1.6959 2.56%
2020-12-04 0 2.730 2.730 2.750 2.730 2.750 82,000 224,540 2.7383 1.680 1.680 1.692 1.680 1.692 133,259 1.6850 -2.15%
2020-12-03 0 2.790 2.750 2.790 2.800 2.800 58,000 162,400 2.8000 1.717 1.692 1.717 1.723 1.723 94,256 1.7230 -0.36%
2020-12-02 0 2.800 2.750 2.800 2.750 2.800 100,000 278,800 2.7880 1.723 1.692 1.723 1.692 1.723 162,511 1.7156 1.82%
2020-12-01 0 2.750 2.730 2.750 - - 0 0 - 1.692 1.680 1.692 - - 0 - 0.00%
2020-11-30 0 2.750 2.710 2.750 2.710 2.750 22,000 59,740 2.7155 1.692 1.668 1.692 1.668 1.692 35,752 1.6709 -1.79%
2020-11-27 0 2.800 2.730 2.800 2.750 2.800 30,000 83,540 2.7847 1.723 1.680 1.723 1.692 1.723 48,753 1.7135 1.82%
2020-11-26 0 2.750 2.720 2.760 2.750 2.760 124,000 341,080 2.7506 1.692 1.674 1.698 1.692 1.698 201,514 1.6926 0.00%
2020-11-25 0 2.750 2.700 2.750 2.720 2.800 224,000 621,120 2.7729 1.692 1.661 1.692 1.674 1.723 364,025 1.7063 -0.36%
2020-11-24 0 2.760 2.710 2.760 2.720 2.780 36,000 98,860 2.7461 1.698 1.668 1.698 1.674 1.711 58,504 1.6898 2.22%
2020-11-23 0 2.700 2.700 2.800 2.700 2.800 194,000 533,300 2.7490 1.661 1.661 1.723 1.661 1.723 315,272 1.6916 -1.10%
2020-11-20 0 2.730 2.730 2.750 2.730 2.780 46,000 126,280 2.7452 1.680 1.680 1.692 1.680 1.711 74,755 1.6892 0.00%
2020-11-19 0 2.730 2.720 2.740 2.700 2.750 226,000 619,400 2.7407 1.680 1.674 1.686 1.661 1.692 367,275 1.6865 1.11%
2020-11-18 0 2.700 2.700 2.720 2.700 2.700 34,000 91,800 2.7000 1.661 1.661 1.674 1.661 1.661 55,254 1.6614 0.00%
2020-11-17 0 2.700 2.700 2.720 2.650 2.750 226,000 611,200 2.7044 1.661 1.661 1.674 1.631 1.692 367,275 1.6641 0.37%
2020-11-16 0 2.690 2.650 2.680 2.690 2.690 20,000 53,800 2.6900 1.655 1.631 1.649 1.655 1.655 32,502 1.6553 0.00%
2020-11-13 0 2.690 2.690 2.700 2.590 2.690 120,000 320,400 2.6700 1.655 1.655 1.661 1.594 1.655 195,013 1.6430 0.75%
2020-11-12 0 2.670 2.620 2.670 2.620 2.670 124,000 327,860 2.6440 1.643 1.612 1.643 1.612 1.643 201,514 1.6270 1.14%
2020-11-11 0 2.640 2.580 2.640 2.570 2.640 48,000 125,720 2.6192 1.625 1.588 1.625 1.581 1.625 78,005 1.6117 1.15%
2020-11-10 0 2.610 2.580 2.610 2.520 2.620 92,000 237,760 2.5843 1.606 1.588 1.606 1.551 1.612 149,510 1.5903 -0.38%
2020-11-09 0 2.620 2.540 2.620 2.630 2.630 12,000 31,560 2.6300 1.612 1.563 1.612 1.618 1.618 19,501 1.6184 1.55%
2020-11-06 0 2.580 2.580 2.630 2.550 2.630 256,000 661,720 2.5848 1.588 1.588 1.618 1.569 1.618 416,028 1.5906 0.78%
2020-11-05 0 2.560 2.560 2.590 2.500 2.560 158,000 400,980 2.5378 1.575 1.575 1.594 1.538 1.575 256,768 1.5616 0.39%
2020-11-04 0 2.550 2.510 2.550 2.550 2.550 102,000 260,100 2.5500 1.569 1.545 1.569 1.569 1.569 165,761 1.5691 0.00%
2020-11-03 0 2.550 2.520 2.550 2.540 2.560 148,000 377,160 2.5484 1.569 1.551 1.569 1.563 1.575 240,516 1.5681 0.39%
2020-11-02 0 2.540 2.510 2.540 - - 0 0 - 1.563 1.545 1.563 - - 0 - -0.39%
2020-10-30 0 2.550 2.500 2.550 2.550 2.590 26,000 66,460 2.5562 1.569 1.538 1.569 1.569 1.594 42,253 1.5729 0.00%
2020-10-29 0 2.550 2.450 2.550 2.500 2.550 586,000 1,467,460 2.5042 1.569 1.508 1.569 1.538 1.569 952,315 1.5409 1.19%
2020-10-28 0 2.520 2.520 2.550 2.520 2.550 48,000 121,600 2.5333 1.551 1.551 1.569 1.551 1.569 78,005 1.5589 -0.79%
2020-10-27 0 2.540 2.520 2.550 2.540 2.570 88,000 223,880 2.5441 1.563 1.551 1.569 1.563 1.581 143,010 1.5655 -1.55%
2020-10-23 0 2.580 2.530 2.600 2.550 2.580 892,000 2,276,880 2.5526 1.588 1.557 1.600 1.569 1.588 1,449,599 1.5707 0.00%
2020-10-22 0 2.580 2.520 2.580 2.550 2.580 1,064,000 2,714,180 2.5509 1.588 1.551 1.588 1.569 1.588 1,729,118 1.5697 0.39%
2020-10-21 0 2.570 2.520 2.570 2.520 2.580 16,000 40,640 2.5400 1.581 1.551 1.581 1.551 1.588 26,002 1.5630 0.00%
2020-10-20 0 2.570 2.520 2.570 2.500 2.580 190,000 479,740 2.5249 1.581 1.551 1.581 1.538 1.588 308,771 1.5537 1.18%
2020-10-19 0 2.540 2.540 2.560 2.540 2.570 1,034,000 2,637,320 2.5506 1.563 1.563 1.575 1.563 1.581 1,680,365 1.5695 -0.39%
2020-10-16 0 2.550 2.520 2.550 2.550 2.550 4,000 10,200 2.5500 1.569 1.551 1.569 1.569 1.569 6,500 1.5691 0.00%
2020-10-15 0 2.550 2.520 2.570 2.510 2.550 2,252,000 5,709,120 2.5351 1.569 1.551 1.581 1.545 1.569 3,659,751 1.5600 0.79%
2020-10-14 0 2.530 2.490 2.530 2.500 2.530 1,208,000 3,024,860 2.5040 1.557 1.532 1.557 1.538 1.557 1,963,134 1.5408 0.40%
2020-10-12 0 2.520 2.490 2.520 2.490 2.520 14,000 35,040 2.5029 1.551 1.532 1.551 1.532 1.551 22,752 1.5401 1.20%
2020-10-09 0 2.490 2.490 2.510 2.480 2.520 72,000 179,400 2.4917 1.532 1.532 1.545 1.526 1.551 117,008 1.5332 -0.40%
2020-10-08 0 2.500 2.480 2.500 2.460 2.520 238,000 593,900 2.4954 1.538 1.526 1.538 1.514 1.551 386,776 1.5355 2.04%
2020-10-07 0 2.450 2.440 2.460 2.440 2.460 504,000 1,234,800 2.4500 1.508 1.501 1.514 1.501 1.514 819,056 1.5076 0.00%
2020-10-06 0 2.450 2.440 2.460 2.450 2.450 500,000 1,225,000 2.4500 1.508 1.501 1.514 1.508 1.508 812,556 1.5076 0.00%
2020-10-05 0 2.450 2.420 2.470 2.430 2.450 546,000 1,337,080 2.4489 1.508 1.489 1.520 1.495 1.508 887,311 1.5069 -0.81%
2020-09-30 0 2.470 2.450 2.490 2.450 2.470 540,000 1,323,600 2.4511 1.520 1.508 1.532 1.508 1.520 877,560 1.5083 0.82%
2020-09-29 0 2.450 2.410 2.450 2.430 2.450 530,000 1,297,900 2.4489 1.508 1.483 1.508 1.495 1.508 861,309 1.5069 2.73%
2020-09-28 0 2.430 2.430 2.500 2.420 2.450 634,000 1,551,600 2.4473 1.468 1.468 1.510 1.462 1.480 1,049,761 1.4781 -3.57%
2020-09-25 0 2.520 2.450 2.520 - - 0 0 - 1.522 1.480 1.522 - - 0 - 0.00%
2020-09-24 0 2.520 2.480 2.520 2.430 2.520 22,000 54,520 2.4782 1.522 1.498 1.522 1.468 1.522 36,427 1.4967 -0.79%
2020-09-23 0 2.540 2.440 2.540 2.500 2.550 32,000 80,100 2.5031 1.534 1.474 1.534 1.510 1.540 52,985 1.5118 1.60%
2020-09-22 0 2.500 2.460 2.500 - - 0 0 - 1.510 1.486 1.510 - - 0 - 0.00%
2020-09-21 0 2.500 2.430 2.500 - - 0 0 - 1.510 1.468 1.510 - - 0 - -1.19%
2020-09-18 0 2.530 2.500 2.530 2.400 2.530 410,000 1,013,280 2.4714 1.528 1.510 1.528 1.449 1.528 678,867 1.4926 5.42%
2020-09-17 0 2.400 2.400 2.450 2.400 2.420 132,000 317,220 2.4032 1.449 1.449 1.480 1.449 1.462 218,562 1.4514 -0.83%
2020-09-16 0 2.420 2.410 2.480 2.420 2.430 210,000 509,100 2.4243 1.462 1.456 1.498 1.462 1.468 347,712 1.4641 -0.82%
2020-09-15 0 2.440 2.430 2.480 2.420 2.480 76,000 186,680 2.4563 1.474 1.468 1.498 1.462 1.498 125,839 1.4835 -0.81%
2020-09-14 0 2.460 2.430 2.480 2.430 2.460 138,000 338,560 2.4533 1.486 1.468 1.498 1.468 1.486 228,497 1.4817 2.07%
2020-09-11 0 2.410 2.410 2.470 2.410 2.480 442,000 1,081,820 2.4476 1.456 1.456 1.492 1.456 1.498 731,852 1.4782 0.42%
2020-09-10 0 2.400 2.400 2.470 2.380 2.450 168,000 403,460 2.4015 1.449 1.449 1.492 1.437 1.480 278,170 1.4504 0.00%
2020-09-09 0 2.400 2.370 2.400 2.360 2.400 26,000 61,480 2.3646 1.449 1.431 1.449 1.425 1.449 43,050 1.4281 0.00%
2020-09-08 0 2.400 2.370 2.420 2.380 2.400 82,000 196,120 2.3917 1.449 1.431 1.462 1.437 1.449 135,773 1.4445 0.42%
2020-09-07 0 2.390 2.380 2.410 2.390 2.400 78,000 187,140 2.3992 1.443 1.437 1.456 1.443 1.449 129,150 1.4490 0.00%
2020-09-04 0 2.390 2.380 2.390 2.380 2.390 60,000 142,900 2.3817 1.443 1.437 1.443 1.437 1.443 99,346 1.4384 -1.24%
2020-09-03 0 2.420 2.340 2.420 2.390 2.420 32,000 76,780 2.3994 1.462 1.413 1.462 1.443 1.462 52,985 1.4491 1.26%
2020-09-02 0 2.390 2.380 2.400 2.360 2.400 102,000 242,480 2.3773 1.443 1.437 1.449 1.425 1.449 168,889 1.4357 -0.42%
2020-09-01 0 2.400 2.370 2.400 2.400 2.400 26,000 62,400 2.4000 1.449 1.431 1.449 1.449 1.449 43,050 1.4495 0.00%
2020-08-31 0 2.400 2.350 2.400 2.380 2.420 86,000 207,060 2.4077 1.449 1.419 1.449 1.437 1.462 142,397 1.4541 -2.04%
2020-08-28 0 2.450 2.400 2.450 2.440 2.450 176,000 431,160 2.4498 1.480 1.449 1.480 1.474 1.480 291,416 1.4795 2.08%
2020-08-27 0 2.400 2.380 2.420 2.400 2.460 70,000 169,700 2.4243 1.449 1.437 1.462 1.449 1.486 115,904 1.4641 -1.23%
2020-08-26 0 2.430 2.430 2.460 2.420 2.490 112,004 276,649 2.4700 1.468 1.468 1.486 1.462 1.504 185,453 1.4917 -1.62%
2020-08-25 0 2.470 2.420 2.470 2.440 2.750 836,000 2,126,180 2.5433 1.492 1.462 1.492 1.474 1.661 1,384,227 1.5360 2.92%
2020-08-24 0 2.400 2.350 2.420 2.360 2.400 194,000 464,760 2.3957 1.449 1.419 1.462 1.425 1.449 321,220 1.4469 1.69%
2020-08-21 0 2.360 2.320 2.390 - - 0 0 - 1.425 1.401 1.443 - - 0 - 0.00%
2020-08-20 0 2.360 2.320 2.390 2.350 2.380 26,000 61,340 2.3592 1.425 1.401 1.443 1.419 1.437 43,050 1.4249 0.43%
2020-08-19 0 2.350 2.310 2.390 - - 0 0 - 1.419 1.395 1.443 - - 0 - 0.00%
2020-08-18 0 2.350 2.320 2.390 2.340 2.350 102,000 239,680 2.3498 1.419 1.401 1.443 1.413 1.419 168,889 1.4192 0.00%
2020-08-17 0 2.350 2.320 2.350 2.350 2.390 58,000 136,480 2.3531 1.419 1.401 1.419 1.419 1.443 96,035 1.4212 0.00%
2020-08-14 0 2.350 2.350 2.390 - - 0 0 - 1.419 1.419 1.443 - - 0 - 0.00%
2020-08-13 0 2.350 2.350 2.380 2.310 2.320 6,000 13,880 2.3133 1.419 1.419 1.437 1.395 1.401 9,935 1.3971 1.29%
2020-08-12 0 2.320 2.320 2.350 2.320 2.380 479,300 1,124,431 2.3460 1.401 1.401 1.419 1.401 1.437 793,612 1.4169 0.87%
2020-08-11 0 2.300 2.280 2.350 2.220 2.350 314,000 725,940 2.3119 1.389 1.377 1.419 1.341 1.419 519,913 1.3963 -2.13%
2020-08-10 0 2.350 2.310 2.350 2.340 2.380 58,000 136,400 2.3517 1.419 1.395 1.419 1.413 1.437 96,035 1.4203 -0.84%
2020-08-07 0 2.370 2.330 2.390 - - 0 0 - 1.431 1.407 1.443 - - 0 - 0.00%
2020-08-06 0 2.370 2.340 2.400 2.370 2.370 16,000 37,920 2.3700 1.431 1.413 1.449 1.431 1.431 26,492 1.4314 0.42%
2020-08-05 0 2.360 2.350 2.400 2.330 2.360 58,000 135,740 2.3403 1.425 1.419 1.449 1.407 1.425 96,035 1.4134 -0.84%
2020-08-04 0 2.380 2.350 2.390 2.340 2.380 32,000 75,280 2.3525 1.437 1.419 1.443 1.413 1.437 52,985 1.4208 0.85%
2020-08-03 0 2.360 2.340 2.380 2.340 2.360 102,000 240,120 2.3541 1.425 1.413 1.437 1.413 1.425 168,889 1.4218 0.00%
2020-07-31 0 2.360 2.360 2.400 2.360 2.410 42,000 100,420 2.3910 1.425 1.425 1.449 1.425 1.456 69,542 1.4440 -0.42%
2020-07-30 0 2.370 2.350 2.400 2.370 2.380 84,000 199,320 2.3729 1.431 1.419 1.449 1.431 1.437 139,085 1.4331 0.00%
2020-07-29 0 2.370 2.350 2.390 2.340 2.370 14,000 32,840 2.3457 1.431 1.419 1.443 1.413 1.431 23,181 1.4167 0.00%
2020-07-28 0 2.370 2.350 2.370 2.360 2.370 20,000 47,380 2.3690 1.431 1.419 1.431 1.425 1.431 33,115 1.4308 0.85%
2020-07-27 0 2.350 2.330 2.360 2.350 2.350 50,000 117,500 2.3500 1.419 1.407 1.425 1.419 1.419 82,789 1.4193 0.00%
2020-07-24 0 2.350 2.330 2.350 - - 400 920 2.3000 1.419 1.407 1.419 - - 662 1.3891 -0.42%
2020-07-23 0 2.360 2.320 2.380 2.350 2.360 124,000 292,100 2.3556 1.425 1.401 1.437 1.419 1.425 205,316 1.4227 0.43%
2020-07-22 0 2.350 2.350 2.390 2.340 2.400 150,000 354,000 2.3600 1.419 1.419 1.443 1.413 1.449 248,366 1.4253 0.00%
2020-07-21 0 2.350 2.350 2.400 2.320 2.360 78,000 183,220 2.3490 1.419 1.419 1.449 1.401 1.425 129,150 1.4187 0.00%
2020-07-20 0 2.350 2.330 2.350 2.350 2.360 20,000 47,120 2.3560 1.419 1.407 1.419 1.419 1.425 33,115 1.4229 0.00%
2020-07-17 0 2.350 2.330 2.400 - - 0 0 - 1.419 1.407 1.449 - - 0 - 0.00%
2020-07-16 0 2.350 2.310 2.350 2.350 2.360 24,000 56,520 2.3550 1.419 1.395 1.419 1.419 1.425 39,739 1.4223 0.00%
2020-07-15 0 2.350 2.320 2.360 2.350 2.390 134,000 315,800 2.3567 1.419 1.401 1.425 1.419 1.443 221,874 1.4233 -1.26%
2020-07-14 0 2.380 2.080 2.400 2.350 2.350 100,000 235,000 2.3500 1.437 1.256 1.449 1.419 1.419 165,577 1.4193 -0.83%
2020-07-13 0 2.400 2.360 2.440 2.350 2.400 522,000 1,241,100 2.3776 1.449 1.425 1.474 1.419 1.449 864,314 1.4359 1.69%
2020-07-10 0 2.360 2.340 2.360 2.340 2.380 188,000 444,320 2.3634 1.425 1.413 1.425 1.413 1.437 311,285 1.4274 -1.67%
2020-07-09 0 2.400 2.380 2.400 2.380 2.400 288,000 688,620 2.3910 1.449 1.437 1.449 1.437 1.449 476,863 1.4441 0.42%
2020-07-08 0 2.390 2.310 2.400 - - 0 0 - 1.443 1.395 1.449 - - 0 - -0.83%
2020-07-07 0 2.410 2.360 2.420 2.370 2.450 54,000 128,560 2.3807 1.456 1.425 1.462 1.431 1.480 89,412 1.4378 1.69%
2020-07-06 0 2.370 2.370 2.400 2.360 2.470 246,016 584,497 2.3758 1.431 1.431 1.449 1.425 1.492 407,347 1.4349 0.42%
2020-07-03 0 2.360 2.360 2.370 2.350 2.370 72,000 169,320 2.3517 1.425 1.425 1.431 1.419 1.431 119,216 1.4203 0.85%
2020-07-02 0 2.340 2.290 2.350 2.300 2.350 48,000 111,740 2.3279 1.413 1.383 1.419 1.389 1.419 79,477 1.4059 3.08%
2020-06-30 0 2.270 2.340 2.360 2.270 2.360 188,000 431,280 2.2940 1.371 1.413 1.425 1.371 1.425 311,285 1.3855 -2.16%
2020-06-29 0 2.320 2.280 2.340 2.320 2.390 26,000 60,620 2.3315 1.401 1.377 1.413 1.401 1.443 43,050 1.4081 0.00%
2020-06-26 0 2.320 2.270 2.320 2.310 2.330 30,000 69,580 2.3193 1.401 1.371 1.401 1.395 1.407 49,673 1.4008 0.00%
2020-06-24 0 2.320 2.270 2.320 2.310 2.330 24,000 55,600 2.3167 1.401 1.371 1.401 1.395 1.407 39,739 1.3991 0.43%
2020-06-23 0 2.310 2.270 2.340 2.210 2.320 106,000 241,120 2.2747 1.395 1.371 1.413 1.335 1.401 175,512 1.3738 2.67%
2020-06-22 0 2.250 2.210 2.250 2.230 2.360 82,000 185,940 2.2676 1.359 1.335 1.359 1.347 1.425 135,773 1.3695 0.45%
2020-06-19 0 2.410 2.410 2.420 2.360 2.420 210,000 498,360 2.3731 1.353 1.353 1.358 1.325 1.358 374,101 1.3322 2.12%
2020-06-18 0 2.360 2.350 2.390 2.360 2.400 52,000 122,800 2.3615 1.325 1.319 1.342 1.325 1.347 92,635 1.3256 -1.67%
2020-06-17 0 2.400 2.350 2.400 2.390 2.400 8,000 19,140 2.3925 1.347 1.319 1.347 1.342 1.347 14,251 1.3430 1.69%
2020-06-16 0 2.360 2.360 2.400 2.360 2.400 36,000 86,320 2.3978 1.325 1.325 1.347 1.325 1.347 64,132 1.3460 -1.67%
2020-06-15 0 2.400 2.350 2.440 2.350 2.400 234,000 557,680 2.3832 1.347 1.319 1.370 1.319 1.347 416,856 1.3378 0.42%
2020-06-12 0 2.390 2.350 2.390 2.380 2.400 6,000 14,320 2.3867 1.342 1.319 1.342 1.336 1.347 10,689 1.3397 0.42%
2020-06-11 0 2.380 2.360 2.380 2.350 2.380 4,000 9,460 2.3650 1.336 1.325 1.336 1.319 1.336 7,126 1.3276 0.00%
2020-06-10 0 2.380 2.360 2.380 2.380 2.400 44,000 104,800 2.3818 1.336 1.325 1.336 1.336 1.347 78,383 1.3370 0.85%
2020-06-09 0 2.360 2.360 2.380 2.350 2.420 154,000 365,820 2.3755 1.325 1.325 1.336 1.319 1.358 274,341 1.3334 0.00%
2020-06-08 0 2.360 2.350 2.360 2.280 2.360 358,000 831,960 2.3239 1.325 1.319 1.325 1.280 1.325 637,754 1.3045 3.51%
2020-06-05 0 2.280 2.280 2.310 2.280 2.330 416,000 953,400 2.2918 1.280 1.280 1.297 1.280 1.308 741,077 1.2865 -2.98%
2020-06-04 0 2.350 2.310 2.350 2.300 2.390 544,000 1,266,680 2.3285 1.319 1.297 1.319 1.291 1.342 969,101 1.3071 -2.89%
2020-06-03 0 2.420 2.380 2.440 2.300 2.440 336,000 801,220 2.3846 1.358 1.336 1.370 1.291 1.370 598,562 1.3386 3.42%
2020-06-02 0 2.340 2.320 2.360 2.290 2.360 190,000 440,060 2.3161 1.314 1.302 1.325 1.285 1.325 338,473 1.3001 -0.43%
2020-06-01 0 2.350 2.310 2.360 2.300 2.360 92,000 213,000 2.3152 1.319 1.297 1.325 1.291 1.325 163,892 1.2996 -0.42%
2020-05-29 0 2.360 2.300 2.370 2.300 2.370 56,000 130,360 2.3279 1.325 1.291 1.330 1.291 1.330 99,760 1.3067 -0.84%
2020-05-28 0 2.380 2.360 2.380 2.300 2.390 64,000 148,760 2.3244 1.336 1.325 1.336 1.291 1.342 114,012 1.3048 0.85%
2020-05-27 0 2.360 2.360 2.380 2.360 2.380 12,000 28,360 2.3633 1.325 1.325 1.336 1.325 1.336 21,377 1.3266 -1.26%
2020-05-26 0 2.390 2.360 2.390 2.380 2.440 68,000 162,860 2.3950 1.342 1.325 1.342 1.336 1.370 121,138 1.3444 -2.05%
2020-05-25 0 2.440 2.400 2.440 - - 0 0 - 1.370 1.347 1.370 - - 0 - -1.61%
2020-05-22 0 2.480 2.450 2.540 2.380 2.480 268,000 646,000 2.4104 1.392 1.375 1.426 1.336 1.392 477,425 1.3531 1.64%
2020-05-21 0 2.440 2.410 2.440 2.440 2.440 50,000 122,000 2.4400 1.370 1.353 1.370 1.370 1.370 89,072 1.3697 0.00%
2020-05-20 0 2.440 2.400 2.440 2.440 2.440 12,000 29,280 2.4400 1.370 1.347 1.370 1.370 1.370 21,377 1.3697 -0.81%
2020-05-19 0 2.460 2.400 2.460 2.400 2.460 34,000 83,240 2.4482 1.381 1.347 1.381 1.347 1.381 60,569 1.3743 0.41%
2020-05-18 0 2.450 2.400 2.450 2.440 2.450 28,000 68,420 2.4436 1.375 1.347 1.375 1.370 1.375 49,880 1.3717 0.41%
2020-05-15 0 2.440 2.420 2.450 2.410 2.480 86,000 210,500 2.4477 1.370 1.358 1.375 1.353 1.392 153,203 1.3740 1.67%
2020-05-14 0 2.400 2.390 2.410 2.380 2.400 12,000 28,600 2.3833 1.347 1.342 1.353 1.336 1.347 21,377 1.3379 1.27%
2020-05-13 0 2.370 2.360 2.410 2.370 2.400 34,000 81,380 2.3935 1.330 1.325 1.353 1.330 1.347 60,569 1.3436 -1.25%
2020-05-12 0 2.400 2.380 2.410 2.360 2.410 104,000 248,020 2.3848 1.347 1.336 1.353 1.325 1.353 185,269 1.3387 -0.41%
2020-05-11 0 2.410 2.370 2.410 2.360 2.410 42,000 100,720 2.3981 1.353 1.330 1.353 1.325 1.353 74,820 1.3462 1.26%
2020-05-08 0 2.380 2.360 2.380 2.350 2.380 12,000 28,260 2.3550 1.336 1.325 1.336 1.319 1.336 21,377 1.3220 0.00%
2020-05-07 0 2.380 2.340 2.410 2.380 2.380 12,000 28,560 2.3800 1.336 1.314 1.353 1.336 1.336 21,377 1.3360 -1.24%
2020-05-06 0 2.410 2.340 2.410 2.380 2.410 44,000 105,500 2.3977 1.353 1.314 1.353 1.336 1.353 78,383 1.3460 1.26%
2020-05-05 0 2.380 2.330 2.380 - - 0 0 - 1.336 1.308 1.336 - - 0 - -0.42%
2020-05-04 0 2.390 2.350 2.390 - - 0 0 - 1.342 1.319 1.342 - - 0 - -0.42%
2020-04-29 0 2.400 2.350 2.400 - - 0 0 - 1.347 1.319 1.347 - - 0 - 0.00%
2020-04-28 0 2.400 2.360 2.400 - - 0 0 - 1.347 1.325 1.347 - - 0 - 0.00%
2020-04-27 0 2.400 2.360 2.430 2.360 2.400 42,000 100,400 2.3905 1.347 1.325 1.364 1.325 1.347 74,820 1.3419 0.00%
2020-04-24 0 2.400 2.330 2.400 2.350 2.400 32,000 75,400 2.3563 1.347 1.308 1.347 1.319 1.347 57,006 1.3227 -0.83%
2020-04-23 0 2.420 2.340 2.450 2.420 2.420 12,000 29,040 2.4200 1.358 1.314 1.375 1.358 1.358 21,377 1.3585 0.83%
2020-04-22 0 2.400 2.350 2.400 2.330 2.400 14,000 32,900 2.3500 1.347 1.319 1.347 1.308 1.347 24,940 1.3192 0.00%
2020-04-21 0 2.400 2.340 2.400 - - 0 0 - 1.347 1.314 1.347 - - 0 - -2.44%
2020-04-20 0 2.460 2.380 2.460 2.440 2.460 60,000 147,280 2.4547 1.381 1.336 1.381 1.370 1.381 106,886 1.3779 2.50%
2020-04-17 0 2.400 2.310 2.400 2.390 2.400 40,000 95,880 2.3970 1.347 1.297 1.347 1.342 1.347 71,257 1.3455 0.42%
2020-04-16 0 2.390 2.330 2.400 - - 0 0 - 1.342 1.308 1.347 - - 0 - 0.00%
2020-04-15 0 2.390 2.340 2.390 - - 0 0 - 1.342 1.314 1.342 - - 0 - -0.42%
2020-04-14 0 2.400 2.340 2.400 - - 0 0 - 1.347 1.314 1.347 - - 0 - 0.00%
2020-04-09 0 2.400 2.350 2.410 2.340 2.400 28,000 65,960 2.3557 1.347 1.319 1.353 1.314 1.347 49,880 1.3224 0.00%
2020-04-08 0 2.400 2.330 2.410 2.310 2.400 34,000 79,940 2.3512 1.347 1.308 1.353 1.297 1.347 60,569 1.3198 0.42%
2020-04-07 0 2.390 2.360 2.400 2.390 2.400 52,000 124,300 2.3904 1.342 1.325 1.347 1.342 1.347 92,635 1.3418 1.70%
2020-04-06 0 2.350 2.320 2.420 2.350 2.350 16,000 37,600 2.3500 1.319 1.302 1.358 1.319 1.319 28,503 1.3192 -2.08%
2020-04-03 0 2.400 2.330 2.420 2.400 2.400 8,000 19,200 2.4000 1.347 1.308 1.358 1.347 1.347 14,251 1.3472 0.00%
2020-04-02 0 2.400 2.350 2.400 - - 0 0 - 1.347 1.319 1.347 - - 0 - -0.83%
2020-04-01 0 2.420 2.330 2.420 2.340 2.430 6,000 14,220 2.3700 1.358 1.308 1.358 1.314 1.364 10,689 1.3304 0.83%
2020-03-31 0 2.400 2.360 2.400 2.400 2.490 144,000 352,980 2.4513 1.347 1.325 1.347 1.347 1.398 256,527 1.3760 0.00%
2020-03-30 0 2.400 2.280 2.470 2.380 2.400 113,800 272,094 2.3910 1.347 1.280 1.387 1.336 1.347 202,727 1.3422 0.42%
2020-03-27 0 2.390 2.340 2.400 - - 0 0 - 1.342 1.314 1.347 - - 0 - 0.00%
2020-03-26 0 2.390 2.280 2.400 - - 0 0 - 1.342 1.280 1.347 - - 0 - 0.00%
2020-03-25 0 2.390 2.260 2.390 2.250 2.390 254,000 579,920 2.2831 1.342 1.269 1.342 1.263 1.342 452,485 1.2816 -0.42%
2020-03-24 0 2.400 2.310 2.400 2.380 2.400 36,000 86,360 2.3989 1.347 1.297 1.347 1.336 1.347 64,132 1.3466 0.00%
2020-03-23 0 2.400 2.270 2.400 - - 0 0 - 1.347 1.274 1.347 - - 0 - -1.23%
2020-03-20 0 2.430 2.410 2.450 2.300 2.430 114,000 269,800 2.3667 1.364 1.353 1.375 1.291 1.364 203,084 1.3285 5.65%
2020-03-19 0 2.300 2.250 2.310 2.260 2.320 92,000 211,420 2.2980 1.291 1.263 1.297 1.269 1.302 163,892 1.2900 0.00%
2020-03-18 0 2.300 2.200 2.310 2.170 2.370 210,000 477,320 2.2730 1.291 1.235 1.297 1.218 1.330 374,101 1.2759 -2.95%
2020-03-17 0 2.370 2.290 2.370 2.330 2.400 124,000 292,800 2.3613 1.330 1.285 1.330 1.308 1.347 220,898 1.3255 0.85%
2020-03-16 0 2.350 2.320 2.350 2.350 2.400 28,000 66,300 2.3679 1.319 1.302 1.319 1.319 1.347 49,880 1.3292 -2.89%
2020-03-13 0 2.420 2.360 2.420 2.310 2.420 56,000 133,180 2.3782 1.358 1.325 1.358 1.297 1.358 99,760 1.3350 -0.41%
2020-03-12 0 2.430 2.330 2.420 - - 0 0 - 1.364 1.308 1.358 - - 0 - 0.00%
2020-03-11 0 2.430 2.370 2.450 - - 0 0 - 1.364 1.330 1.375 - - 0 - 0.00%
2020-03-10 0 2.430 2.350 2.440 2.310 2.430 20,000 47,200 2.3600 1.364 1.319 1.370 1.297 1.364 35,629 1.3248 1.67%
2020-03-09 0 2.390 2.380 2.430 2.300 2.420 20,000 46,900 2.3450 1.342 1.336 1.364 1.291 1.358 35,629 1.3164 -4.40%
2020-03-06 0 2.500 2.380 2.500 2.360 2.510 18,000 43,900 2.4389 1.403 1.336 1.403 1.325 1.409 32,066 1.3691 -1.57%
2020-03-05 0 2.540 2.440 2.570 2.370 2.540 72,000 177,200 2.4611 1.426 1.370 1.443 1.330 1.426 128,263 1.3815 2.01%
2020-03-04 0 2.490 2.400 2.490 2.370 2.490 56,000 135,720 2.4236 1.398 1.347 1.398 1.330 1.398 99,760 1.3605 -0.40%
2020-03-03 0 2.500 2.500 2.530 2.410 2.500 64,000 157,580 2.4622 1.403 1.403 1.420 1.353 1.403 114,012 1.3821 0.00%
2020-03-02 0 2.500 2.500 2.590 - - 0 0 - 1.403 1.403 1.454 - - 0 - 3.31%
2020-02-28 0 2.420 2.420 2.560 2.420 2.580 66,000 164,440 2.4915 1.358 1.358 1.437 1.358 1.448 117,575 1.3986 -3.59%
2020-02-27 0 2.510 2.510 2.570 2.490 2.510 32,000 80,040 2.5013 1.409 1.409 1.443 1.398 1.409 57,006 1.4041 -2.71%
2020-02-26 0 2.580 2.510 2.580 - - 18,000 46,440 2.5800 1.448 1.409 1.448 - - 32,066 1.4483 0.00%
2020-02-25 0 2.580 2.510 2.580 2.530 2.580 34,000 86,820 2.5535 1.448 1.409 1.448 1.420 1.448 60,569 1.4334 -0.77%
2020-02-24 0 2.600 2.520 2.600 2.560 2.600 12,000 30,880 2.5733 1.459 1.415 1.459 1.437 1.459 21,377 1.4445 0.00%
2020-02-21 0 2.600 2.520 2.600 2.600 2.600 10,000 26,000 2.6000 1.459 1.415 1.459 1.459 1.459 17,814 1.4595 0.00%
2020-02-20 0 2.600 2.520 2.600 - - 0 0 - 1.459 1.415 1.459 - - 0 - 0.00%
2020-02-19 0 2.600 2.520 2.600 2.520 2.600 20,000 51,680 2.5840 1.459 1.415 1.459 1.415 1.459 35,629 1.4505 0.78%
2020-02-18 0 2.580 2.520 2.580 2.540 2.580 20,000 51,200 2.5600 1.448 1.415 1.448 1.426 1.448 35,629 1.4370 -0.39%
2020-02-17 0 2.590 2.530 2.590 2.500 2.590 34,000 86,580 2.5465 1.454 1.420 1.454 1.403 1.454 60,569 1.4294 -0.38%
2020-02-14 0 2.600 2.500 2.620 - - 0 0 - 1.459 1.403 1.471 - - 0 - 0.00%
2020-02-13 0 2.600 2.490 2.620 - - 0 0 - 1.459 1.398 1.471 - - 0 - 0.00%
2020-02-12 0 2.600 2.540 2.600 2.600 2.640 14,000 36,800 2.6286 1.459 1.426 1.459 1.459 1.482 24,940 1.4755 1.17%
2020-02-11 0 2.570 2.520 2.570 2.570 2.570 16,000 41,120 2.5700 1.443 1.415 1.443 1.443 1.443 28,503 1.4427 -1.91%
2020-02-10 0 2.620 2.520 2.620 - - 0 0 - 1.471 1.415 1.471 - - 0 - 0.00%
2020-02-07 0 2.620 2.540 2.630 - - 0 0 - 1.471 1.426 1.476 - - 0 - 0.00%
2020-02-06 0 2.620 2.500 2.620 2.610 2.630 66,000 173,000 2.6212 1.471 1.403 1.471 1.465 1.476 117,575 1.4714 0.00%
2020-02-05 0 2.620 2.540 2.620 - - 0 0 - 1.471 1.426 1.471 - - 0 - 0.00%
2020-02-04 0 2.620 2.550 2.620 2.530 2.650 66,000 173,640 2.6309 1.471 1.431 1.471 1.420 1.488 117,575 1.4768 3.56%
2020-02-03 0 2.530 2.450 2.530 - - 0 0 - 1.420 1.375 1.420 - - 0 - 0.00%
2020-01-31 0 2.530 2.410 2.540 2.450 2.530 22,000 54,680 2.4855 1.420 1.353 1.426 1.375 1.420 39,192 1.3952 -0.78%
2020-01-30 0 2.550 2.460 2.550 - - 0 0 - 1.431 1.381 1.431 - - 0 - -0.39%
2020-01-29 0 2.560 2.570 2.580 2.510 2.580 90,000 228,240 2.5360 1.437 1.443 1.448 1.409 1.448 160,329 1.4236 -3.40%
2020-01-24 0 2.650 2.540 2.650 2.650 2.650 14,000 37,100 2.6500 1.488 1.426 1.488 1.488 1.488 24,940 1.4876 0.76%
2020-01-23 0 2.630 2.510 2.630 2.530 2.630 22,000 57,320 2.6055 1.476 1.409 1.476 1.420 1.476 39,192 1.4626 -0.75%
2020-01-22 0 2.650 2.540 2.650 2.640 2.650 30,000 79,380 2.6460 1.488 1.426 1.488 1.482 1.488 53,443 1.4853 0.38%
2020-01-21 0 2.640 2.530 2.640 - - 0 0 - 1.482 1.420 1.482 - - 0 - -0.38%
2020-01-20 0 2.650 2.480 2.650 2.650 2.650 22,000 58,300 2.6500 1.488 1.392 1.488 1.488 1.488 39,192 1.4876 1.92%
2020-01-17 0 2.600 2.430 2.600 2.600 2.600 20,000 52,000 2.6000 1.459 1.364 1.459 1.459 1.459 35,629 1.4595 0.00%
2020-01-16 0 2.600 2.550 2.620 2.580 2.670 30,000 78,920 2.6307 1.459 1.431 1.471 1.448 1.499 53,443 1.4767 -1.89%
2020-01-15 0 2.650 2.590 2.650 2.620 2.650 8,000 21,140 2.6425 1.488 1.454 1.488 1.471 1.488 14,251 1.4834 0.00%
2020-01-14 0 2.650 2.620 2.650 2.650 2.650 10,000 26,500 2.6500 1.488 1.471 1.488 1.488 1.488 17,814 1.4876 1.92%
2020-01-13 0 2.600 2.600 2.640 2.570 2.570 10,000 25,700 2.5700 1.459 1.459 1.482 1.443 1.443 17,814 1.4427 -1.89%
2020-01-10 0 2.650 2.590 2.660 2.550 2.650 116,000 301,180 2.5964 1.488 1.454 1.493 1.431 1.488 206,646 1.4575 -1.12%
2020-01-09 0 2.680 2.650 2.680 2.680 2.680 22,000 58,960 2.6800 1.504 1.488 1.504 1.504 1.504 39,192 1.5044 0.37%
2020-01-08 0 2.670 2.570 2.670 - - 0 0 - 1.499 1.443 1.499 - - 0 - 0.00%
2020-01-07 0 2.670 2.570 2.670 - - 0 0 - 1.499 1.443 1.499 - - 0 - -0.37%
2020-01-06 0 2.680 2.550 2.680 - - 0 0 - 1.504 1.431 1.504 - - 0 - -0.74%
2020-01-03 0 2.700 2.580 2.700 2.640 2.720 10,000 26,720 2.6720 1.516 1.448 1.516 1.482 1.527 17,814 1.4999 0.00%
2020-01-02 0 2.700 2.600 2.730 2.600 2.700 62,000 163,360 2.6348 1.516 1.459 1.532 1.459 1.516 110,449 1.4791 2.27%
2019-12-31 0 2.640 2.580 2.650 - - 0 0 - 1.482 1.448 1.488 - - 0 - 0.00%
2019-12-30 0 2.640 2.550 2.640 - - 0 0 - 1.482 1.431 1.482 - - 0 - -0.38%
2019-12-27 0 2.650 2.560 2.650 - - 0 0 - 1.488 1.437 1.488 - - 0 - 0.00%
2019-12-24 0 2.650 2.580 2.680 - - 0 0 - 1.488 1.448 1.504 - - 0 - 0.00%
2019-12-23 0 2.650 2.570 2.650 - - 0 0 - 1.488 1.443 1.488 - - 0 - 0.00%
2019-12-20 0 2.650 2.650 2.670 2.590 2.670 70,000 184,580 2.6369 1.488 1.488 1.499 1.454 1.499 124,700 1.4802 -1.49%
2019-12-19 0 2.690 2.600 2.690 2.620 2.690 102,000 267,380 2.6214 1.510 1.459 1.510 1.471 1.510 181,706 1.4715 2.67%
2019-12-18 0 2.620 2.600 2.620 - - 0 0 - 1.471 1.459 1.471 - - 0 - -1.13%
2019-12-17 0 2.650 2.570 2.690 2.600 2.690 248,000 653,520 2.6352 1.488 1.443 1.510 1.459 1.510 441,796 1.4792 1.92%
2019-12-16 0 2.600 2.520 2.600 2.600 2.600 6,000 15,600 2.6000 1.459 1.415 1.459 1.459 1.459 10,689 1.4595 0.39%
2019-12-13 0 2.590 2.550 2.600 2.550 2.630 40,000 103,760 2.5940 1.454 1.431 1.459 1.431 1.476 71,257 1.4561 0.78%
2019-12-12 0 2.570 2.460 2.570 2.530 2.570 94,000 239,620 2.5491 1.443 1.381 1.443 1.420 1.443 167,455 1.4310 1.98%
2019-12-11 0 2.520 2.440 2.520 - - 0 0 - 1.415 1.370 1.415 - - 0 - 0.00%
2019-12-10 0 2.520 2.440 2.520 - - 0 0 - 1.415 1.370 1.415 - - 0 - -0.40%
2019-12-09 0 2.530 2.450 2.540 2.490 2.530 258,000 643,200 2.4930 1.420 1.375 1.426 1.398 1.420 459,610 1.3994 1.20%
2019-12-06 0 2.500 2.440 2.540 - - 0 0 - 1.403 1.370 1.426 - - 0 - 0.00%
2019-12-05 0 2.500 2.440 2.500 - - 0 0 - 1.403 1.370 1.403 - - 0 - 0.00%
2019-12-04 0 2.500 2.430 2.500 - - 0 0 - 1.403 1.364 1.403 - - 0 - 0.00%
2019-12-03 0 2.500 2.440 2.540 2.500 2.500 74,000 185,000 2.5000 1.403 1.370 1.426 1.403 1.403 131,826 1.4034 0.00%
2019-12-02 0 2.500 2.430 2.500 - - 0 0 - 1.403 1.364 1.403 - - 0 - 0.00%
2019-11-29 0 2.500 2.430 2.510 - - 0 0 - 1.403 1.364 1.409 - - 0 - 0.00%
2019-11-28 0 2.500 2.450 2.520 2.500 2.500 66,000 165,000 2.5000 1.403 1.375 1.415 1.403 1.403 117,575 1.4034 2.46%
2019-11-27 0 2.440 2.360 2.500 - - 0 0 - 1.370 1.325 1.403 - - 0 - 0.00%
2019-11-26 0 2.440 2.440 2.490 2.430 2.500 110,000 270,300 2.4573 1.370 1.370 1.398 1.364 1.403 195,958 1.3794 -2.40%
2019-11-25 0 2.500 2.450 2.500 2.500 2.500 64,000 159,900 2.4984 1.403 1.375 1.403 1.403 1.403 114,012 1.4025 0.00%
2019-11-22 0 2.500 2.450 2.500 2.500 2.500 6,000 15,000 2.5000 1.403 1.375 1.403 1.403 1.403 10,689 1.4034 0.40%
2019-11-21 0 2.490 2.450 2.490 - - 0 0 - 1.398 1.375 1.398 - - 0 - -0.40%
2019-11-20 0 2.500 2.440 2.500 - - 0 0 - 1.403 1.370 1.403 - - 0 - 0.00%
2019-11-19 0 2.500 2.440 2.540 2.490 2.500 150,000 374,360 2.4957 1.403 1.370 1.426 1.398 1.403 267,215 1.4010 0.00%
2019-11-18 0 2.500 2.440 2.500 2.490 2.500 68,000 169,920 2.4988 1.403 1.370 1.403 1.398 1.403 121,138 1.4027 0.00%
2019-11-15 0 2.500 2.430 2.500 2.500 2.500 52,000 130,000 2.5000 1.403 1.364 1.403 1.403 1.403 92,635 1.4034 0.40%
2019-11-14 0 2.490 2.410 2.500 2.490 2.500 8,000 19,820 2.4775 1.398 1.353 1.403 1.398 1.403 14,251 1.3907 1.22%
2019-11-13 0 2.460 2.410 2.480 - - 0 0 - 1.381 1.353 1.392 - - 0 - 0.00%
2019-11-12 0 2.460 2.410 2.490 - - 0 0 - 1.381 1.353 1.398 - - 0 - 0.00%
2019-11-11 0 2.460 2.400 2.470 2.460 2.490 12,000 29,820 2.4850 1.381 1.347 1.387 1.381 1.398 21,377 1.3949 0.00%
2019-11-08 0 2.460 2.430 2.480 2.430 2.470 36,000 87,620 2.4339 1.381 1.364 1.392 1.364 1.387 64,132 1.3663 0.00%
2019-11-07 0 2.460 2.430 2.460 2.430 2.460 62,000 151,360 2.4413 1.381 1.364 1.381 1.364 1.381 110,449 1.3704 -1.60%
2019-11-06 0 2.500 2.450 2.520 2.450 2.500 764,000 1,882,140 2.4635 1.403 1.375 1.415 1.375 1.403 1,361,016 1.3829 0.40%
2019-11-05 0 2.490 2.440 2.490 - - 0 0 - 1.398 1.370 1.398 - - 0 - 0.00%
2019-11-04 0 2.490 2.430 2.500 2.470 2.490 58,000 143,980 2.4824 1.398 1.364 1.403 1.387 1.398 103,323 1.3935 0.81%
2019-11-01 0 2.470 2.400 2.470 - - 0 0 - 1.387 1.347 1.387 - - 0 - 0.00%
2019-10-31 0 2.470 2.410 2.470 2.470 2.480 28,000 69,340 2.4764 1.387 1.353 1.387 1.387 1.392 49,880 1.3901 1.23%
2019-10-30 0 2.440 2.440 2.480 2.400 2.440 52,000 124,880 2.4015 1.370 1.370 1.392 1.347 1.370 92,635 1.3481 0.00%
2019-10-29 0 2.440 2.390 2.440 2.370 2.440 26,000 62,720 2.4123 1.370 1.342 1.370 1.330 1.370 46,317 1.3541 0.00%
2019-10-28 0 2.440 2.400 2.490 2.440 2.440 50,000 122,000 2.4400 1.370 1.347 1.398 1.370 1.370 89,072 1.3697 0.00%
2019-10-25 0 2.440 2.440 2.480 2.400 2.460 172,000 417,300 2.4262 1.370 1.370 1.392 1.347 1.381 306,407 1.3619 0.83%
2019-10-24 0 2.420 2.380 2.420 - - 0 0 - 1.358 1.336 1.358 - - 0 - 0.00%
2019-10-23 0 2.420 2.420 2.460 2.400 2.420 86,000 206,960 2.4065 1.358 1.358 1.381 1.347 1.358 153,203 1.3509 0.83%
2019-10-22 0 2.400 2.330 2.400 - - 0 0 - 1.347 1.308 1.347 - - 0 - -2.44%
2019-10-21 0 2.460 2.430 2.460 2.430 2.460 10,000 24,360 2.4360 1.381 1.364 1.381 1.364 1.381 17,814 1.3674 0.00%
2019-10-18 0 2.460 2.310 2.460 - - 0 0 - 1.381 1.297 1.381 - - 0 - 0.00%
2019-10-17 0 2.460 2.400 2.460 - - 0 0 - 1.381 1.347 1.381 - - 0 - -0.81%
2019-10-16 0 2.480 2.330 2.480 - - 0 0 - 1.392 1.308 1.392 - - 0 - 0.00%
2019-10-15 0 2.480 2.380 2.480 2.410 2.480 94,000 227,620 2.4215 1.392 1.336 1.392 1.353 1.392 167,455 1.3593 -0.80%
2019-10-14 0 2.500 2.500 2.530 2.430 2.500 180,000 446,220 2.4790 1.403 1.403 1.420 1.364 1.403 320,658 1.3916 2.04%
2019-10-11 0 2.450 2.400 2.450 2.380 2.500 312,000 763,560 2.4473 1.375 1.347 1.375 1.336 1.403 555,808 1.3738 4.26%
2019-10-10 0 2.350 2.350 2.360 2.350 2.350 88,000 206,800 2.3500 1.319 1.319 1.325 1.319 1.319 156,766 1.3192 0.00%
2019-10-09 0 2.350 2.270 2.350 - - 0 0 - 1.319 1.274 1.319 - - 0 - -0.42%
2019-10-08 0 2.360 2.290 2.360 - - 0 0 - 1.325 1.285 1.325 - - 0 - 0.00%
2019-10-04 0 2.360 2.290 2.360 - - 0 0 - 1.325 1.285 1.325 - - 0 - -0.42%
2019-10-03 0 2.370 2.340 2.390 2.340 2.370 12,000 28,180 2.3483 1.330 1.314 1.342 1.314 1.330 21,377 1.3182 1.28%
2019-10-02 0 2.340 2.320 2.350 2.330 2.340 30,000 70,100 2.3367 1.314 1.302 1.319 1.308 1.314 53,443 1.3117 1.74%
2019-09-30 0 2.300 2.300 2.340 - - 0 0 - 1.291 1.291 1.314 - - 0 - 0.88%
2019-09-27 0 2.280 2.250 2.330 2.280 2.280 4,000 9,120 2.2800 1.280 1.263 1.308 1.280 1.280 7,126 1.2799 -2.56%
2019-09-26 0 2.380 2.340 2.390 2.340 2.380 36,000 84,760 2.3544 1.314 1.291 1.319 1.291 1.314 65,228 1.2994 1.71%
2019-09-25 0 2.340 2.240 2.340 - - 0 0 - 1.291 1.236 1.291 - - 0 - 0.00%
2019-09-24 0 2.340 2.230 2.340 - - 0 0 - 1.291 1.231 1.291 - - 0 - 0.00%
2019-09-23 0 2.340 2.300 2.340 - - 0 0 - 1.291 1.269 1.291 - - 0 - -0.43%
2019-09-20 0 2.350 2.310 2.390 - - 0 0 - 1.297 1.275 1.319 - - 0 - 0.00%
2019-09-19 0 2.350 2.350 2.390 2.320 2.350 52,000 121,240 2.3315 1.297 1.297 1.319 1.280 1.297 94,218 1.2868 0.00%
2019-09-18 0 2.350 2.350 2.390 2.320 2.320 10,000 23,200 2.3200 1.297 1.297 1.319 1.280 1.280 18,119 1.2804 0.43%
2019-09-17 0 2.340 2.340 2.400 2.300 2.340 28,000 64,960 2.3200 1.291 1.291 1.325 1.269 1.291 50,733 1.2804 -2.09%
2019-09-16 0 2.390 2.300 2.390 - - 0 0 - 1.319 1.269 1.319 - - 0 - 0.00%
2019-09-13 0 2.390 2.310 2.390 - - 0 0 - 1.319 1.275 1.319 - - 0 - 0.00%
2019-09-12 0 2.390 2.350 2.390 2.310 2.390 6,000 14,180 2.3633 1.319 1.297 1.319 1.275 1.319 10,871 1.3043 1.70%
2019-09-11 0 2.350 2.350 2.380 2.300 2.380 186,000 435,740 2.3427 1.297 1.297 1.314 1.269 1.314 337,011 1.2930 1.73%
2019-09-10 0 2.310 2.300 2.350 2.310 2.310 8,000 18,480 2.3100 1.275 1.269 1.297 1.275 1.275 14,495 1.2749 -1.70%
2019-09-09 0 2.350 2.300 2.360 - - 0 0 - 1.297 1.269 1.303 - - 0 - 0.00%
2019-09-06 0 2.350 2.320 2.380 2.320 2.350 110,000 258,200 2.3473 1.297 1.280 1.314 1.280 1.297 199,308 1.2955 0.00%
2019-09-05 0 2.350 2.310 2.350 - - 0 0 - 1.297 1.275 1.297 - - 0 - -1.26%
2019-09-04 0 2.380 2.290 2.400 2.380 2.410 318,000 761,420 2.3944 1.314 1.264 1.325 1.314 1.330 576,180 1.3215 -0.83%
2019-09-03 0 2.400 2.400 2.420 2.200 2.410 1,958,000 4,654,520 2.3772 1.325 1.325 1.336 1.214 1.330 3,547,675 1.3120 4.80%
2019-09-02 0 2.290 2.200 2.290 - - 10,000 22,900 2.2900 1.264 1.214 1.264 - - 18,119 1.2639 0.00%
2019-08-30 0 2.290 2.290 2.340 2.260 2.260 10,000 22,600 2.2600 1.264 1.264 1.291 1.247 1.247 18,119 1.2473 -2.97%
2019-08-29 0 2.360 2.290 2.370 2.260 2.360 4,000 9,240 2.3100 1.303 1.264 1.308 1.247 1.303 7,248 1.2749 0.43%
2019-08-28 0 2.350 2.290 2.380 2.310 2.350 18,000 41,940 2.3300 1.297 1.264 1.314 1.275 1.297 32,614 1.2860 4.44%
2019-08-27 0 2.250 2.250 2.280 2.220 2.400 900,000 2,110,940 2.3455 1.242 1.242 1.258 1.225 1.325 1,630,698 1.2945 -2.17%
2019-08-26 0 2.300 2.190 2.330 2.300 2.300 12,000 27,600 2.3000 1.269 1.209 1.286 1.269 1.269 21,743 1.2694 -0.43%
2019-08-23 0 2.310 2.300 2.340 - - 0 0 - 1.275 1.269 1.291 - - 0 - 0.00%
2019-08-22 0 2.310 2.310 2.340 2.300 2.300 30,000 69,000 2.3000 1.275 1.275 1.291 1.269 1.269 54,357 1.2694 0.00%
2019-08-21 0 2.310 2.260 2.340 2.250 2.310 132,860 305,049 2.2960 1.275 1.247 1.291 1.242 1.275 240,727 1.2672 0.00%
2019-08-20 0 2.310 2.310 2.330 2.230 2.360 64,800 148,464 2.2911 1.275 1.275 1.286 1.231 1.303 117,410 1.2645 -3.35%
2019-08-19 0 2.390 2.280 2.400 2.370 2.390 44,000 104,660 2.3786 1.319 1.258 1.325 1.308 1.319 79,723 1.3128 3.91%
2019-08-16 0 2.300 2.280 2.360 - - 0 0 - 1.269 1.258 1.303 - - 0 - 0.00%
2019-08-15 0 2.300 2.250 2.350 - - 0 0 - 1.269 1.242 1.297 - - 0 - 0.00%
2019-08-14 0 2.300 2.250 2.380 2.300 2.300 2,000 4,600 2.3000 1.269 1.242 1.314 1.269 1.269 3,624 1.2694 0.00%
2019-08-13 0 2.300 2.300 2.390 2.130 2.350 102,000 235,420 2.3080 1.269 1.269 1.319 1.176 1.297 184,812 1.2738 -2.95%
2019-08-12 0 2.370 2.350 2.370 - - 0 0 - 1.308 1.297 1.308 - - 0 - -0.84%
2019-08-09 0 2.390 2.360 2.390 2.320 2.400 10,000 23,620 2.3620 1.319 1.303 1.319 1.280 1.325 18,119 1.3036 1.27%
2019-08-08 0 2.360 2.300 2.360 2.310 2.360 54,000 126,320 2.3393 1.303 1.269 1.303 1.275 1.303 97,842 1.2911 0.43%
2019-08-07 0 2.350 2.290 2.350 - - 0 0 - 1.297 1.264 1.297 - - 0 - 0.00%
2019-08-06 0 2.350 2.280 2.350 2.340 2.360 92,000 215,960 2.3474 1.297 1.258 1.297 1.291 1.303 166,694 1.2956 0.00%
2019-08-05 0 2.350 2.260 2.350 2.330 2.380 36,000 84,300 2.3417 1.297 1.247 1.297 1.286 1.314 65,228 1.2924 0.43%
2019-08-02 0 2.340 2.340 2.380 2.300 2.330 20,000 46,420 2.3210 1.291 1.291 1.314 1.269 1.286 36,238 1.2810 0.00%
2019-08-01 0 2.340 2.340 2.380 2.340 2.340 38,000 88,920 2.3400 1.291 1.291 1.314 1.291 1.291 68,852 1.2915 0.00%
2019-07-31 0 2.340 2.340 2.380 2.330 2.350 8,000 18,720 2.3400 1.291 1.291 1.314 1.286 1.297 14,495 1.2915 0.00%
2019-07-30 0 2.340 2.330 2.380 2.340 2.340 60,000 140,200 2.3367 1.291 1.286 1.314 1.291 1.291 108,713 1.2896 0.43%
2019-07-29 0 2.330 2.330 2.380 2.330 2.330 12,000 27,960 2.3300 1.286 1.286 1.314 1.286 1.286 21,743 1.2860 0.00%
2019-07-26 0 2.330 2.320 2.360 2.300 2.360 30,000 70,160 2.3387 1.286 1.280 1.303 1.269 1.303 54,357 1.2907 -2.51%
2019-07-25 0 2.390 2.340 2.390 2.400 2.400 6,000 14,400 2.4000 1.319 1.291 1.319 1.325 1.325 10,871 1.3246 -0.42%
2019-07-24 0 2.400 2.350 2.400 - - 0 0 - 1.325 1.297 1.325 - - 0 - 0.00%
2019-07-23 0 2.400 2.340 2.400 - - 0 0 - 1.325 1.291 1.325 - - 0 - 0.00%
2019-07-22 0 2.400 2.340 2.400 2.340 2.440 24,000 57,320 2.3883 1.325 1.291 1.325 1.291 1.347 43,485 1.3181 -0.83%
2019-07-19 0 2.420 2.350 2.420 2.420 2.420 28,000 67,760 2.4200 1.336 1.297 1.336 1.336 1.336 50,733 1.3356 0.83%
2019-07-18 0 2.400 2.340 2.420 2.380 2.400 224,000 537,380 2.3990 1.325 1.291 1.336 1.314 1.325 405,863 1.3240 2.13%
2019-07-17 0 2.350 2.330 2.390 - - 0 0 - 1.297 1.286 1.319 - - 0 - 0.00%
2019-07-16 0 2.350 2.350 2.390 2.330 2.330 4,400 10,232 2.3255 1.297 1.297 1.319 1.286 1.286 7,972 1.2834 -2.08%
2019-07-15 0 2.400 2.350 2.400 2.330 2.400 22,000 51,680 2.3491 1.325 1.297 1.325 1.286 1.325 39,862 1.2965 0.00%
2019-07-12 0 2.400 2.400 2.440 2.350 2.460 1,092,000 2,571,360 2.3547 1.325 1.325 1.347 1.297 1.358 1,978,581 1.2996 0.00%
2019-07-11 0 2.400 2.330 2.400 - - 0 0 - 1.325 1.286 1.325 - - 0 - 0.00%
2019-07-10 0 2.400 2.350 2.440 2.400 2.400 10,000 24,000 2.4000 1.325 1.297 1.347 1.325 1.325 18,119 1.3246 0.42%
2019-07-09 0 2.390 2.350 2.390 2.390 2.390 4,000 9,560 2.3900 1.319 1.297 1.319 1.319 1.319 7,248 1.3191 1.70%
2019-07-08 0 2.350 2.350 2.440 2.320 2.390 658,800 1,554,756 2.3600 1.297 1.297 1.347 1.280 1.319 1,193,671 1.3025 -3.29%
2019-07-05 0 2.430 2.330 2.460 2.370 2.430 530,000 1,257,780 2.3732 1.341 1.286 1.358 1.308 1.341 960,300 1.3098 2.53%
2019-07-04 0 2.370 2.350 2.430 2.370 2.370 2,000 4,740 2.3700 1.308 1.297 1.341 1.308 1.308 3,624 1.3080 -1.66%
2019-07-03 0 2.410 2.410 2.430 2.390 2.390 4,000 9,560 2.3900 1.330 1.330 1.341 1.319 1.319 7,248 1.3191 -0.41%
2019-07-02 0 2.420 2.310 2.420 2.420 2.420 48,000 116,160 2.4200 1.336 1.275 1.336 1.336 1.336 86,971 1.3356 1.68%
2019-06-28 0 2.380 2.290 2.400 - - 0 0 - 1.314 1.264 1.325 - - 0 - 0.00%
2019-06-27 0 2.380 2.320 2.400 2.340 2.410 528,000 1,241,600 2.3515 1.314 1.280 1.325 1.291 1.330 956,676 1.2978 1.28%
2019-06-26 0 2.350 2.300 2.350 - - 0 0 - 1.297 1.269 1.297 - - 0 - -0.84%
2019-06-25 0 2.370 2.300 2.440 2.320 2.370 12,000 27,940 2.3283 1.308 1.269 1.347 1.280 1.308 21,743 1.2850 -2.07%
2019-06-24 0 2.420 2.320 2.440 2.300 2.420 34,000 80,140 2.3571 1.336 1.280 1.347 1.269 1.336 61,604 1.3009 4.31%
2019-06-21 0 2.320 2.320 2.360 - - 0 0 - 1.280 1.280 1.303 - - 0 - 0.87%
2019-06-20 0 2.300 2.300 2.340 2.290 2.300 40,000 91,960 2.2990 1.269 1.269 1.291 1.264 1.269 72,475 1.2688 2.22%
2019-06-19 0 2.410 2.410 2.420 2.400 2.400 36,000 86,400 2.4000 1.242 1.242 1.247 1.237 1.237 69,866 1.2366 0.42%
2019-06-18 0 2.400 2.350 2.470 2.400 2.400 50,000 120,000 2.4000 1.237 1.211 1.273 1.237 1.237 97,037 1.2366 0.00%
2019-06-17 0 2.400 2.380 2.400 2.360 2.400 132,000 314,800 2.3848 1.237 1.226 1.237 1.216 1.237 256,177 1.2288 0.84%
2019-06-14 0 2.380 2.320 2.380 2.380 2.380 40,000 95,200 2.3800 1.226 1.195 1.226 1.226 1.226 77,629 1.2263 0.85%
2019-06-13 0 2.360 2.330 2.380 - - 0 0 - 1.216 1.201 1.226 - - 0 - 0.00%
2019-06-12 0 2.360 2.320 2.360 2.310 2.360 38,000 88,560 2.3305 1.216 1.195 1.216 1.190 1.216 73,748 1.2008 -0.84%
2019-06-11 0 2.380 2.340 2.380 2.360 2.380 38,000 90,060 2.3700 1.226 1.206 1.226 1.216 1.226 73,748 1.2212 0.00%
2019-06-10 0 2.380 2.350 2.400 2.280 2.380 634,000 1,488,040 2.3471 1.226 1.211 1.237 1.175 1.226 1,230,424 1.2094 1.28%
2019-06-06 0 2.350 2.300 2.380 - - 0 0 - 1.211 1.185 1.226 - - 0 - 0.00%
2019-06-05 0 2.350 2.300 2.350 2.350 2.440 1,072,000 2,557,120 2.3854 1.211 1.185 1.211 1.211 1.257 2,080,465 1.2291 5.38%
2019-06-04 0 2.230 2.230 2.260 2.230 2.250 30,000 67,420 2.2473 1.149 1.149 1.165 1.149 1.159 58,222 1.1580 -2.19%
2019-06-03 0 2.280 2.250 2.300 2.220 2.290 108,000 242,100 2.2417 1.175 1.159 1.185 1.144 1.180 209,599 1.1551 -1.72%
2019-05-31 0 2.320 2.320 2.360 2.320 2.380 1,994,000 4,626,620 2.3203 1.195 1.195 1.216 1.195 1.226 3,869,820 1.1956 0.00%
2019-05-30 0 2.320 2.260 2.320 - - 0 0 - 1.195 1.165 1.195 - - 0 - -0.43%
2019-05-29 0 2.330 2.300 2.330 2.300 2.330 8,000 18,520 2.3150 1.201 1.185 1.201 1.185 1.201 15,526 1.1928 1.30%
2019-05-28 0 2.300 2.270 2.340 - - 0 0 - 1.185 1.170 1.206 - - 0 - 0.00%
2019-05-27 0 2.300 2.270 2.300 2.300 2.300 66,000 151,800 2.3000 1.185 1.170 1.185 1.185 1.185 128,088 1.1851 1.32%
2019-05-24 0 2.270 2.240 2.270 2.200 2.270 202,000 450,220 2.2288 1.170 1.154 1.170 1.134 1.170 392,028 1.1484 1.34%
2019-05-23 0 2.240 2.230 2.250 2.240 2.350 252,000 572,900 2.2734 1.154 1.149 1.159 1.154 1.211 489,065 1.1714 -5.49%
2019-05-22 0 2.370 2.320 2.370 2.330 2.370 42,000 98,180 2.3376 1.221 1.195 1.221 1.201 1.221 81,511 1.2045 -0.42%
2019-05-21 0 2.380 2.350 2.390 2.340 2.380 100,000 235,620 2.3562 1.226 1.211 1.231 1.206 1.226 194,073 1.2141 -0.83%
2019-05-20 0 2.400 2.370 2.420 2.370 2.420 166,000 397,040 2.3918 1.237 1.221 1.247 1.221 1.247 322,162 1.2324 -2.44%
2019-05-17 0 2.460 2.410 2.480 2.460 2.490 36,000 89,280 2.4800 1.268 1.242 1.278 1.268 1.283 69,866 1.2779 -1.20%
2019-05-16 0 2.490 2.470 2.490 2.490 2.500 124,000 309,800 2.4984 1.283 1.273 1.283 1.283 1.288 240,651 1.2873 -0.40%
2019-05-15 0 2.500 2.490 2.570 2.480 2.550 112,000 281,720 2.5154 1.288 1.283 1.324 1.278 1.314 217,362 1.2961 0.81%
2019-05-14 0 2.480 2.460 2.480 - - 0 0 - 1.278 1.268 1.278 - - 0 - -0.40%
2019-05-10 0 2.490 2.440 2.490 2.490 2.490 12,000 29,880 2.4900 1.283 1.257 1.283 1.283 1.283 23,289 1.2830 0.00%
2019-05-09 0 2.490 2.420 2.490 - - 0 0 - 1.283 1.247 1.283 - - 0 - -0.40%
2019-05-08 0 2.500 2.450 2.540 2.460 2.500 178,000 443,740 2.4929 1.288 1.262 1.309 1.268 1.288 345,450 1.2845 1.21%
2019-05-07 0 2.470 2.480 2.500 2.470 2.510 394,000 976,700 2.4789 1.273 1.278 1.288 1.273 1.293 764,649 1.2773 -0.80%
2019-05-06 0 2.490 2.480 2.510 2.490 2.550 234,000 584,900 2.4996 1.283 1.278 1.293 1.283 1.314 454,131 1.2880 -1.58%
2019-05-03 0 2.530 2.520 2.550 2.530 2.570 96,000 244,200 2.5438 1.304 1.298 1.314 1.304 1.324 186,310 1.3107 -0.78%
2019-05-02 0 2.550 2.550 2.590 2.530 2.590 222,000 568,500 2.5608 1.314 1.314 1.335 1.304 1.335 430,843 1.3195 -1.92%
2019-04-30 0 2.600 2.600 2.620 2.580 2.680 410,000 1,071,640 2.6138 1.340 1.340 1.350 1.329 1.381 795,700 1.3468 -3.35%
2019-04-29 0 2.690 2.680 2.690 2.690 2.810 366,000 998,220 2.7274 1.386 1.381 1.386 1.386 1.448 710,308 1.4053 -1.82%
2019-04-26 0 2.740 2.710 2.740 2.720 2.780 148,000 406,460 2.7464 1.412 1.396 1.412 1.402 1.432 287,228 1.4151 -2.14%
2019-04-25 0 2.800 2.750 2.800 2.750 2.800 16,000 44,640 2.7900 1.443 1.417 1.443 1.417 1.443 31,052 1.4376 -0.36%
2019-04-24 0 2.810 2.800 2.830 2.800 2.840 188,000 528,760 2.8126 1.448 1.443 1.458 1.443 1.463 364,858 1.4492 -1.75%
2019-04-23 0 2.860 2.800 2.860 2.800 2.900 22,000 62,580 2.8445 1.474 1.443 1.474 1.443 1.494 42,696 1.4657 -1.38%
2019-04-18 0 2.900 2.830 2.900 2.800 3.000 482,000 1,371,000 2.8444 1.494 1.458 1.494 1.443 1.546 935,433 1.4656 -3.33%
2019-04-17 0 3.000 3.000 3.020 2.670 3.010 1,259,600 3,639,788 2.8896 1.546 1.546 1.556 1.376 1.551 2,444,547 1.4889 11.94%
2019-04-16 0 2.680 2.660 2.690 2.640 2.680 104,000 276,700 2.6606 1.381 1.371 1.386 1.360 1.381 201,836 1.3709 0.37%
2019-04-15 0 2.670 2.640 2.670 2.670 2.670 4,000 10,680 2.6700 1.376 1.360 1.376 1.376 1.376 7,763 1.3758 0.00%
2019-04-12 0 2.670 2.640 2.670 2.670 2.680 16,000 42,840 2.6775 1.376 1.360 1.376 1.376 1.381 31,052 1.3796 0.00%
2019-04-11 0 2.670 2.630 2.680 2.630 2.670 8,000 21,200 2.6500 1.376 1.355 1.381 1.355 1.376 15,526 1.3655 0.38%
2019-04-10 0 2.660 2.660 2.680 2.620 2.660 46,000 121,660 2.6448 1.371 1.371 1.381 1.350 1.371 89,274 1.3628 0.00%
2019-04-09 0 2.660 2.590 2.660 2.620 2.660 42,000 110,200 2.6238 1.371 1.335 1.371 1.350 1.371 81,511 1.3520 0.76%
2019-04-08 0 2.640 2.640 2.660 2.640 2.650 82,000 217,000 2.6463 1.360 1.360 1.371 1.360 1.365 159,140 1.3636 0.00%
2019-04-04 0 2.640 2.590 2.640 2.590 2.640 40,000 104,020 2.6005 1.360 1.335 1.360 1.335 1.360 77,629 1.3400 0.76%
2019-04-03 0 2.620 2.600 2.650 2.590 2.660 154,000 406,220 2.6378 1.350 1.340 1.365 1.335 1.371 298,873 1.3592 -1.13%
2019-04-02 0 2.650 2.630 2.650 2.600 2.670 118,000 310,420 2.6307 1.365 1.355 1.365 1.340 1.376 229,006 1.3555 0.00%
2019-04-01 0 2.650 2.610 2.650 2.600 2.690 162,000 429,160 2.6491 1.365 1.345 1.365 1.340 1.386 314,399 1.3650 -0.38%
2019-03-29 0 2.660 2.610 2.670 2.600 2.660 120,000 315,700 2.6308 1.371 1.345 1.376 1.340 1.371 232,888 1.3556 1.14%
2019-03-28 0 2.630 2.600 2.630 2.490 2.660 794,000 2,054,120 2.5871 1.355 1.340 1.355 1.283 1.371 1,540,942 1.3330 -2.59%
2019-03-27 0 2.700 2.670 2.710 2.650 2.720 294,000 789,200 2.6844 1.391 1.376 1.396 1.365 1.402 570,575 1.3832 3.05%
2019-03-26 0 2.620 2.590 2.650 2.590 2.690 102,000 266,760 2.6153 1.350 1.335 1.365 1.335 1.386 197,955 1.3476 -2.60%
2019-03-25 0 2.690 2.610 2.700 2.610 2.690 32,000 84,320 2.6350 1.386 1.345 1.391 1.345 1.386 62,103 1.3577 0.00%
2019-03-22 0 2.690 2.610 2.690 2.640 2.690 330,000 874,360 2.6496 1.386 1.345 1.386 1.360 1.386 640,442 1.3652 1.89%
2019-03-21 0 2.640 2.590 2.640 2.570 2.650 60,000 158,180 2.6363 1.360 1.335 1.360 1.324 1.365 116,444 1.3584 -0.38%
2019-03-20 0 2.650 2.590 2.650 - - 0 0 - 1.365 1.335 1.365 - - 0 - 0.00%
2019-03-19 0 2.650 2.580 2.650 - - 0 0 - 1.365 1.329 1.365 - - 0 - 0.00%
2019-03-18 0 2.650 2.600 2.650 - - 0 0 - 1.365 1.340 1.365 - - 0 - 0.00%
2019-03-15 0 2.650 2.590 2.650 2.620 2.650 262,000 692,680 2.6438 1.365 1.335 1.365 1.350 1.365 508,472 1.3623 0.76%
2019-03-14 0 2.630 2.620 2.630 2.630 2.650 54,000 142,580 2.6404 1.355 1.350 1.355 1.355 1.365 104,800 1.3605 -0.38%
2019-03-13 0 2.640 2.600 2.650 2.600 2.670 374,000 984,800 2.6332 1.360 1.340 1.365 1.340 1.376 725,834 1.3568 -0.38%
2019-03-12 0 2.650 2.640 2.650 2.550 2.660 466,000 1,228,520 2.6363 1.365 1.360 1.365 1.314 1.371 904,381 1.3584 0.76%
2019-03-11 0 2.630 2.540 2.630 2.610 2.630 24,000 62,720 2.6133 1.355 1.309 1.355 1.345 1.355 46,578 1.3466 1.54%
2019-03-08 0 2.590 2.550 2.590 2.580 2.630 60,000 156,040 2.6007 1.335 1.314 1.335 1.329 1.355 116,444 1.3400 0.39%
2019-03-07 0 2.580 2.550 2.620 - - 0 0 - 1.329 1.314 1.350 - - 0 - 0.00%
2019-03-06 0 2.580 2.550 2.580 - - 0 0 - 1.329 1.314 1.329 - - 0 - 0.00%
2019-03-05 0 2.580 2.560 2.580 2.560 2.590 18,000 46,180 2.5656 1.329 1.319 1.329 1.319 1.335 34,933 1.3220 0.78%
2019-03-04 0 2.560 2.530 2.580 2.530 2.560 48,000 122,460 2.5513 1.319 1.304 1.329 1.304 1.319 93,155 1.3146 0.00%
2019-03-01 0 2.560 2.510 2.580 2.560 2.580 26,000 66,660 2.5638 1.319 1.293 1.329 1.319 1.329 50,459 1.3211 0.00%
2019-02-28 0 2.560 2.510 2.590 2.560 2.590 52,000 133,180 2.5612 1.319 1.293 1.335 1.319 1.335 100,918 1.3197 0.00%
2019-02-27 0 2.560 2.550 2.620 2.550 2.650 122,000 316,360 2.5931 1.319 1.314 1.350 1.314 1.365 236,769 1.3362 0.39%
2019-02-26 0 2.550 2.550 2.580 2.500 2.560 106,000 268,020 2.5285 1.314 1.314 1.329 1.288 1.319 205,718 1.3029 2.00%
2019-02-25 0 2.500 2.460 2.500 2.470 2.500 90,000 223,360 2.4818 1.288 1.268 1.288 1.273 1.288 174,666 1.2788 1.63%
2019-02-22 0 2.460 2.440 2.460 2.450 2.460 72,000 176,560 2.4522 1.268 1.257 1.268 1.262 1.268 139,733 1.2636 0.41%
2019-02-21 0 2.450 2.430 2.450 - - 0 0 - 1.262 1.252 1.262 - - 0 - -0.41%
2019-02-20 0 2.460 2.430 2.460 2.440 2.480 76,000 186,580 2.4550 1.268 1.252 1.268 1.257 1.278 147,496 1.2650 0.82%
2019-02-19 0 2.440 2.410 2.440 2.440 2.450 52,000 127,280 2.4477 1.257 1.242 1.257 1.257 1.262 100,918 1.2612 0.00%
2019-02-18 0 2.440 2.410 2.450 2.440 2.450 8,000 19,580 2.4475 1.257 1.242 1.262 1.257 1.262 15,526 1.2611 1.24%
2019-02-15 0 2.410 2.410 2.440 2.410 2.440 60,000 145,140 2.4190 1.242 1.242 1.257 1.242 1.257 116,444 1.2464 -1.23%
2019-02-14 0 2.440 2.410 2.440 2.440 2.440 20,000 48,800 2.4400 1.257 1.242 1.257 1.257 1.257 38,815 1.2573 -0.41%
2019-02-13 0 2.450 2.420 2.450 2.430 2.450 246,000 600,060 2.4393 1.262 1.247 1.262 1.252 1.262 477,420 1.2569 0.82%
2019-02-12 0 2.430 2.400 2.430 2.400 2.490 132,000 321,500 2.4356 1.252 1.237 1.252 1.237 1.283 256,177 1.2550 2.10%
2019-02-11 0 2.380 2.360 2.390 2.370 2.380 70,000 166,360 2.3766 1.226 1.216 1.231 1.221 1.226 135,851 1.2246 0.42%
2019-02-08 0 2.370 2.350 2.380 2.350 2.370 78,000 183,500 2.3526 1.221 1.211 1.226 1.211 1.221 151,377 1.2122 -1.25%
2019-02-04 0 2.400 2.370 2.410 - - 0 0 - 1.237 1.221 1.242 - - 0 - 0.00%
2019-02-01 0 2.400 2.350 2.400 2.360 2.420 76,000 181,560 2.3889 1.237 1.211 1.237 1.216 1.247 147,496 1.2310 0.00%
2019-01-31 0 2.400 2.400 2.420 2.390 2.400 60,000 143,700 2.3950 1.237 1.237 1.247 1.231 1.237 116,444 1.2341 1.27%
2019-01-30 0 2.370 2.350 2.370 2.350 2.390 84,000 197,720 2.3538 1.221 1.211 1.221 1.211 1.231 163,022 1.2128 0.85%
2019-01-29 0 2.350 2.340 2.390 2.350 2.410 292,000 692,460 2.3714 1.211 1.206 1.231 1.211 1.242 566,694 1.2219 -2.49%
2019-01-28 0 2.410 2.340 2.410 2.410 2.410 24,000 57,840 2.4100 1.242 1.206 1.242 1.242 1.242 46,578 1.2418 0.84%
2019-01-25 0 2.390 2.360 2.390 2.350 2.430 228,000 541,620 2.3755 1.231 1.216 1.231 1.211 1.252 442,487 1.2240 0.42%
2019-01-24 0 2.380 2.350 2.380 - - 0 0 - 1.226 1.211 1.226 - - 0 - 0.00%
2019-01-23 0 2.380 2.350 2.380 - - 0 0 - 1.226 1.211 1.226 - - 0 - -0.83%
2019-01-22 0 2.400 2.350 2.410 - - 0 0 - 1.237 1.211 1.242 - - 0 - 0.00%
2019-01-21 0 2.400 2.360 2.410 2.370 2.400 26,000 62,300 2.3962 1.237 1.216 1.242 1.221 1.237 50,459 1.2347 0.00%
2019-01-18 0 2.400 2.360 2.400 2.400 2.400 34,000 81,600 2.4000 1.237 1.216 1.237 1.237 1.237 65,985 1.2366 0.00%
2019-01-17 0 2.400 2.380 2.410 - - 0 0 - 1.237 1.226 1.242 - - 0 - 0.00%
2019-01-16 0 2.400 2.370 2.420 - - 0 0 - 1.237 1.221 1.247 - - 0 - 0.00%
2019-01-15 0 2.400 2.380 2.420 2.380 2.410 70,000 167,300 2.3900 1.237 1.226 1.247 1.226 1.242 135,851 1.2315 1.27%
2019-01-14 0 2.370 2.330 2.370 - - 0 0 - 1.221 1.201 1.221 - - 0 - -0.42%
2019-01-11 0 2.380 2.380 2.390 2.330 2.390 50,000 117,820 2.3564 1.226 1.226 1.231 1.201 1.231 97,037 1.2142 -1.24%
2019-01-10 0 2.410 2.400 2.430 2.400 2.410 34,000 81,700 2.4029 1.242 1.237 1.252 1.237 1.242 65,985 1.2382 -0.41%
2019-01-09 0 2.420 2.350 2.430 2.300 2.420 22,000 51,780 2.3536 1.247 1.211 1.252 1.185 1.247 42,696 1.2128 1.68%
2019-01-08 0 2.380 2.370 2.390 2.350 2.380 62,000 146,060 2.3558 1.226 1.221 1.231 1.211 1.226 120,325 1.2139 0.00%
2019-01-07 0 2.380 2.320 2.380 - - 0 0 - 1.226 1.195 1.226 - - 0 - -0.83%
2019-01-04 0 2.400 2.400 2.420 2.270 2.430 266,000 629,320 2.3659 1.237 1.237 1.247 1.170 1.252 516,235 1.2191 2.13%
2019-01-03 0 2.350 2.300 2.370 - - 0 0 - 1.211 1.185 1.221 - - 0 - 0.00%
2019-01-02 0 2.350 2.300 2.350 2.350 2.350 24,000 56,400 2.3500 1.211 1.185 1.211 1.211 1.211 46,578 1.2109 -0.42%
2018-12-31 0 2.360 2.360 2.390 2.360 2.360 8,000 18,880 2.3600 1.216 1.216 1.231 1.216 1.216 15,526 1.2160 0.43%
2018-12-28 0 2.350 2.310 2.350 2.300 2.350 58,000 133,760 2.3062 1.211 1.190 1.211 1.185 1.211 112,562 1.1883 2.17%
2018-12-27 0 2.300 2.300 2.370 2.300 2.300 80,000 184,000 2.3000 1.185 1.185 1.221 1.185 1.185 155,259 1.1851 -0.86%
2018-12-24 0 2.320 2.290 2.340 - - 0 0 - 1.195 1.180 1.206 - - 0 - 0.00%
2018-12-21 0 2.320 2.300 2.390 2.320 2.320 30,000 69,600 2.3200 1.195 1.185 1.231 1.195 1.195 58,222 1.1954 0.00%
2018-12-20 0 2.320 2.350 2.370 2.320 2.320 2,000 4,640 2.3200 1.195 1.211 1.221 1.195 1.195 3,881 1.1954 0.00%
2018-12-19 0 2.320 2.300 2.350 2.320 2.350 18,000 41,880 2.3267 1.195 1.185 1.211 1.195 1.211 34,933 1.1989 0.87%
2018-12-18 0 2.300 2.300 2.340 2.290 2.300 28,000 64,340 2.2979 1.185 1.185 1.206 1.180 1.185 54,341 1.1840 -2.54%
2018-12-17 0 2.360 2.300 2.360 2.340 2.390 104,000 243,540 2.3417 1.216 1.185 1.216 1.206 1.231 201,836 1.2066 -0.84%
2018-12-14 0 2.380 2.330 2.390 2.320 2.380 232,000 540,900 2.3315 1.226 1.201 1.231 1.195 1.226 450,250 1.2013 -2.06%
2018-12-13 0 2.430 2.400 2.430 - - 0 0 - 1.252 1.237 1.252 - - 0 - -0.41%
2018-12-12 0 2.440 2.360 2.440 - - 0 0 - 1.257 1.216 1.257 - - 0 - -0.41%
2018-12-11 0 2.450 2.450 2.470 2.300 2.450 266,000 636,440 2.3926 1.262 1.262 1.273 1.185 1.262 516,235 1.2328 5.60%
2018-12-10 0 2.320 2.320 2.420 2.310 2.400 22,000 51,080 2.3218 1.195 1.195 1.247 1.190 1.237 42,696 1.1964 -4.92%
2018-12-07 0 2.440 2.400 2.440 2.460 2.480 10,000 24,720 2.4720 1.257 1.237 1.257 1.268 1.278 19,407 1.2737 1.24%
2018-12-06 0 2.410 2.370 2.440 2.410 2.410 26,000 62,660 2.4100 1.242 1.221 1.257 1.242 1.242 50,459 1.2418 -1.63%
2018-12-05 0 2.450 2.400 2.450 2.400 2.450 6,000 14,500 2.4167 1.262 1.237 1.262 1.237 1.262 11,644 1.2452 -0.41%
2018-12-04 0 2.460 2.400 2.490 2.380 2.460 302,000 739,360 2.4482 1.268 1.237 1.283 1.226 1.268 586,101 1.2615 1.23%
2018-12-03 0 2.430 2.410 2.450 2.410 2.430 164,000 396,240 2.4161 1.252 1.242 1.262 1.242 1.252 318,280 1.2449 0.83%
2018-11-30 0 2.410 2.340 2.420 2.410 2.410 18,000 43,380 2.4100 1.242 1.206 1.247 1.242 1.242 34,933 1.2418 1.26%
2018-11-29 0 2.380 2.330 2.410 - - 0 0 - 1.226 1.201 1.242 - - 0 - 0.00%
2018-11-28 0 2.380 2.330 2.400 - - 0 0 - 1.226 1.201 1.237 - - 0 - 0.00%
2018-11-27 0 2.380 2.330 2.420 2.380 2.430 4,000 9,620 2.4050 1.226 1.201 1.247 1.226 1.252 7,763 1.2392 -0.42%
2018-11-26 0 2.390 2.350 2.440 - - 0 0 - 1.231 1.211 1.257 - - 0 - 0.00%
2018-11-23 0 2.390 2.330 2.390 - - 0 0 - 1.231 1.201 1.231 - - 0 - 0.00%
2018-11-22 0 2.390 2.330 2.390 2.330 2.460 54,000 129,280 2.3941 1.231 1.201 1.231 1.201 1.268 104,800 1.2336 -0.42%
2018-11-21 0 2.400 2.350 2.460 2.330 2.420 108,000 261,100 2.4176 1.237 1.211 1.268 1.201 1.247 209,599 1.2457 0.42%
2018-11-20 0 2.390 2.320 2.410 - - 0 0 - 1.231 1.195 1.242 - - 0 - 0.00%
2018-11-19 0 2.390 2.320 2.410 - - 0 0 - 1.231 1.195 1.242 - - 0 - 0.00%
2018-11-16 0 2.390 2.320 2.410 - - 0 0 - 1.231 1.195 1.242 - - 0 - 0.00%
2018-11-15 0 2.390 2.300 2.390 2.360 2.400 12,000 28,400 2.3667 1.231 1.185 1.231 1.216 1.237 23,289 1.2195 2.14%
2018-11-14 0 2.340 2.340 2.390 2.330 2.410 400,000 948,200 2.3705 1.206 1.206 1.231 1.201 1.242 776,293 1.2214 -2.50%
2018-11-13 0 2.400 2.320 2.400 - - 0 0 - 1.237 1.195 1.237 - - 0 - -0.41%
2018-11-12 0 2.410 2.330 2.410 - - 0 0 - 1.242 1.201 1.242 - - 0 - 0.00%
2018-11-09 0 2.410 2.360 2.410 - - 0 0 - 1.242 1.216 1.242 - - 0 - -1.63%
2018-11-08 0 2.450 2.330 2.450 2.450 2.450 2,000 4,900 2.4500 1.262 1.201 1.262 1.262 1.262 3,881 1.2624 2.08%
2018-11-07 0 2.400 2.400 2.440 2.340 2.450 110,000 268,880 2.4444 1.237 1.237 1.257 1.206 1.262 213,481 1.2595 0.00%
2018-11-06 0 2.400 2.310 2.400 2.360 2.400 26,000 61,520 2.3662 1.237 1.190 1.237 1.216 1.237 50,459 1.2192 1.69%
2018-11-05 0 2.360 2.320 2.360 2.350 2.400 206,000 486,480 2.3616 1.216 1.195 1.216 1.211 1.237 399,791 1.2168 -4.07%
2018-11-02 0 2.460 2.400 2.460 2.400 2.470 412,000 1,003,940 2.4367 1.268 1.237 1.268 1.237 1.273 799,582 1.2556 2.07%
2018-11-01 0 2.410 2.380 2.410 2.400 2.420 62,000 149,440 2.4103 1.242 1.226 1.242 1.237 1.247 120,325 1.2420 0.84%
2018-10-31 0 2.390 2.350 2.390 2.330 2.390 6,000 14,220 2.3700 1.231 1.211 1.231 1.201 1.231 11,644 1.2212 0.42%
2018-10-30 0 2.380 2.250 2.420 - - 0 0 - 1.226 1.159 1.247 - - 0 - 0.00%
2018-10-29 0 2.380 2.270 2.400 - - 0 0 - 1.226 1.170 1.237 - - 0 - 0.00%
2018-10-26 0 2.380 2.230 2.390 2.390 2.390 30,000 71,700 2.3900 1.226 1.149 1.231 1.231 1.231 58,222 1.2315 -0.42%
2018-10-25 0 2.390 2.350 2.400 2.350 2.390 40,000 94,080 2.3520 1.231 1.211 1.237 1.211 1.231 77,629 1.2119 -1.24%
2018-10-24 0 2.420 2.390 2.430 2.310 2.420 198,000 475,380 2.4009 1.247 1.231 1.252 1.190 1.247 384,265 1.2371 0.83%
2018-10-23 0 2.400 2.330 2.400 2.360 2.400 280,000 668,480 2.3874 1.237 1.201 1.237 1.216 1.237 543,405 1.2302 1.69%
2018-10-22 0 2.360 2.360 2.390 2.360 2.410 206,000 494,300 2.3995 1.216 1.216 1.231 1.216 1.242 399,791 1.2364 -1.67%
2018-10-19 0 2.400 2.390 2.400 2.390 2.400 144,000 345,540 2.3996 1.237 1.231 1.237 1.231 1.237 279,465 1.2364 0.42%
2018-10-18 0 2.390 2.370 2.400 2.360 2.390 110,000 261,460 2.3769 1.231 1.221 1.237 1.216 1.231 213,481 1.2247 0.42%
2018-10-16 0 2.380 2.310 2.380 - - 0 0 - 1.226 1.190 1.226 - - 0 - -0.83%
2018-10-15 0 2.400 2.330 2.400 - - 0 0 - 1.237 1.201 1.237 - - 0 - 0.00%
2018-10-12 0 2.400 2.360 2.400 2.320 2.400 170,000 402,200 2.3659 1.237 1.216 1.237 1.195 1.237 329,925 1.2191 3.45%
2018-10-11 0 2.320 2.300 2.370 2.320 2.390 152,000 359,960 2.3682 1.195 1.185 1.221 1.195 1.231 294,991 1.2202 -3.33%
2018-10-10 0 2.400 2.300 2.400 - - 0 0 - 1.237 1.185 1.237 - - 0 - 0.00%
2018-10-09 0 2.400 2.220 2.400 - - 0 0 - 1.237 1.144 1.237 - - 0 - -0.83%
2018-10-08 0 2.420 2.380 2.440 2.400 2.420 116,000 279,640 2.4107 1.247 1.226 1.257 1.237 1.247 225,125 1.2422 0.83%
2018-10-05 0 2.400 2.360 2.400 2.320 2.400 68,000 162,540 2.3903 1.237 1.216 1.237 1.195 1.237 131,970 1.2316 -0.83%
2018-10-04 0 2.420 2.390 2.440 2.400 2.420 42,000 100,880 2.4019 1.247 1.231 1.257 1.237 1.247 81,511 1.2376 0.00%
2018-10-03 0 2.420 2.410 2.420 2.390 2.430 50,000 120,660 2.4132 1.247 1.242 1.247 1.231 1.252 97,037 1.2434 0.83%
2018-10-02 0 2.400 2.400 2.440 2.400 2.400 50,000 120,000 2.4000 1.237 1.237 1.257 1.237 1.237 97,037 1.2366 -2.04%
2018-09-28 0 2.450 2.430 2.450 2.450 2.450 104,000 254,800 2.4500 1.262 1.252 1.262 1.262 1.262 201,836 1.2624 0.00%
2018-09-27 0 2.450 2.420 2.500 - - 0 0 - 1.262 1.247 1.288 - - 0 - 0.00%
2018-09-26 0 2.500 2.460 2.500 2.500 2.520 324,000 811,820 2.5056 1.262 1.242 1.262 1.262 1.273 641,630 1.2652 -0.40%
2018-09-24 0 2.510 2.450 2.510 2.510 2.510 2,000 5,020 2.5100 1.267 1.237 1.267 1.267 1.267 3,961 1.2675 0.00%
2018-09-21 0 2.510 2.480 2.510 2.450 2.510 318,000 789,920 2.4840 1.267 1.252 1.267 1.237 1.267 629,748 1.2543 2.45%
2018-09-20 0 2.450 2.420 2.450 - - 0 0 - 1.237 1.222 1.237 - - 0 - -0.41%
2018-09-19 0 2.460 2.440 2.470 2.450 2.460 114,000 280,000 2.4561 1.242 1.232 1.247 1.237 1.242 225,759 1.2403 0.41%
2018-09-18 0 2.450 2.410 2.450 2.430 2.450 70,000 170,500 2.4357 1.237 1.217 1.237 1.227 1.237 138,624 1.2299 2.08%
2018-09-17 0 2.400 2.400 2.480 2.350 2.450 206,000 491,540 2.3861 1.212 1.212 1.252 1.187 1.237 407,950 1.2049 -2.04%
2018-09-14 0 2.450 2.440 2.490 2.440 2.460 218,000 534,340 2.4511 1.237 1.232 1.257 1.232 1.242 431,714 1.2377 0.41%
2018-09-13 0 2.440 2.440 2.490 2.430 2.440 150,000 364,900 2.4327 1.232 1.232 1.257 1.227 1.232 297,051 1.2284 0.00%
2018-09-12 0 2.440 2.380 2.440 2.380 2.440 74,000 179,120 2.4205 1.232 1.202 1.232 1.202 1.232 146,545 1.2223 -1.61%
2018-09-11 0 2.480 2.440 2.490 2.480 2.490 72,000 179,080 2.4872 1.252 1.232 1.257 1.252 1.257 142,584 1.2560 -0.40%
2018-09-10 0 2.490 2.470 2.500 2.460 2.500 166,000 412,140 2.4828 1.257 1.247 1.262 1.242 1.262 328,736 1.2537 -0.40%
2018-09-07 0 2.500 2.480 2.500 - - 0 0 - 1.262 1.252 1.262 - - 0 - 0.00%
2018-09-06 0 2.500 2.490 2.510 2.500 2.500 46,000 115,000 2.5000 1.262 1.257 1.267 1.262 1.262 91,096 1.2624 -0.40%
2018-09-05 0 2.510 2.470 2.520 2.450 2.510 40,000 98,800 2.4700 1.267 1.247 1.273 1.237 1.267 79,214 1.2473 -0.79%
2018-09-04 0 2.530 2.460 2.550 - - 0 0 - 1.278 1.242 1.288 - - 0 - 0.00%
2018-09-03 0 2.530 2.500 2.540 2.500 2.540 78,000 195,820 2.5105 1.278 1.262 1.283 1.262 1.283 154,466 1.2677 0.80%
2018-08-31 0 2.510 2.510 2.560 2.500 2.510 496,000 1,241,300 2.5026 1.267 1.267 1.293 1.262 1.267 982,248 1.2637 -1.95%
2018-08-30 0 2.560 2.540 2.580 2.540 2.560 208,000 529,680 2.5465 1.293 1.283 1.303 1.283 1.293 411,911 1.2859 -0.39%
2018-08-29 0 2.570 2.540 2.570 2.510 2.590 416,000 1,062,240 2.5535 1.298 1.283 1.298 1.267 1.308 823,821 1.2894 0.39%
2018-08-28 0 2.560 2.520 2.560 2.530 2.620 194,000 495,820 2.5558 1.293 1.273 1.293 1.278 1.323 384,186 1.2906 -1.92%
2018-08-27 0 2.610 2.560 2.620 2.560 2.610 422,000 1,092,620 2.5891 1.318 1.293 1.323 1.293 1.318 835,703 1.3074 1.95%
2018-08-24 0 2.560 2.540 2.560 2.540 2.560 156,000 398,620 2.5553 1.293 1.283 1.293 1.283 1.293 308,933 1.2903 0.39%
2018-08-23 0 2.550 2.550 2.570 2.530 2.550 266,000 676,620 2.5437 1.288 1.288 1.298 1.278 1.288 526,770 1.2845 0.39%
2018-08-22 0 2.540 2.520 2.550 2.540 2.560 158,000 401,900 2.5437 1.283 1.273 1.288 1.283 1.293 312,894 1.2845 0.00%
2018-08-21 0 2.540 2.510 2.540 2.530 2.540 80,000 202,660 2.5333 1.283 1.267 1.283 1.278 1.283 158,427 1.2792 0.00%
2018-08-20 0 2.540 2.520 2.540 2.540 2.550 70,000 177,900 2.5414 1.283 1.273 1.283 1.283 1.288 138,624 1.2833 0.79%
2018-08-17 0 2.520 2.500 2.520 - - 0 0 - 1.273 1.262 1.273 - - 0 - 0.00%
2018-08-16 0 2.520 2.490 2.530 2.500 2.540 606,000 1,522,280 2.5120 1.273 1.257 1.278 1.262 1.283 1,200,086 1.2685 -0.79%
2018-08-15 0 2.540 2.500 2.550 2.500 2.550 164,000 416,400 2.5390 1.283 1.262 1.288 1.262 1.288 324,776 1.2821 -0.39%
2018-08-14 0 2.550 2.510 2.570 2.550 2.550 40,000 102,000 2.5500 1.288 1.267 1.298 1.288 1.288 79,214 1.2877 -0.39%
2018-08-13 0 2.560 2.560 2.570 2.500 2.580 114,000 293,120 2.5712 1.293 1.293 1.298 1.262 1.303 225,759 1.2984 -0.78%
2018-08-10 0 2.580 2.560 2.600 2.580 2.580 10,000 25,800 2.5800 1.303 1.293 1.313 1.303 1.303 19,803 1.3028 -0.77%
2018-08-09 0 2.600 2.570 2.660 2.600 2.690 194,000 506,000 2.6082 1.313 1.298 1.343 1.313 1.358 384,186 1.3171 1.56%
2018-08-08 0 2.560 2.560 2.590 2.550 2.580 98,000 250,900 2.5602 1.293 1.293 1.308 1.288 1.303 194,073 1.2928 1.19%
2018-08-07 0 2.530 2.530 2.560 2.520 2.530 20,000 50,440 2.5220 1.278 1.278 1.293 1.273 1.278 39,607 1.2735 -0.78%
2018-08-06 0 2.550 2.550 2.560 2.550 2.560 12,000 30,620 2.5517 1.288 1.288 1.293 1.288 1.293 23,764 1.2885 -0.39%
2018-08-03 0 2.560 2.550 2.560 2.500 2.570 224,000 572,200 2.5545 1.293 1.288 1.293 1.262 1.298 443,596 1.2899 0.39%
2018-08-02 0 2.550 2.530 2.570 2.500 2.550 62,000 157,300 2.5371 1.288 1.278 1.298 1.262 1.288 122,781 1.2811 -1.16%
2018-08-01 0 2.580 2.580 2.600 2.570 2.570 50,000 128,700 2.5740 1.303 1.303 1.313 1.298 1.298 99,017 1.2998 -0.77%
2018-07-31 0 2.600 2.570 2.610 2.570 2.600 64,000 164,780 2.5747 1.313 1.298 1.318 1.298 1.313 126,742 1.3001 0.78%
2018-07-30 0 2.580 2.580 2.610 2.570 2.600 166,000 428,940 2.5840 1.303 1.303 1.318 1.298 1.313 328,736 1.3048 0.00%
2018-07-27 0 2.580 2.570 2.580 2.550 2.580 148,000 378,160 2.5551 1.303 1.298 1.303 1.288 1.303 293,090 1.2903 0.78%
2018-07-26 0 2.560 2.510 2.560 2.550 2.570 90,000 230,180 2.5576 1.293 1.267 1.293 1.288 1.298 178,231 1.2915 0.00%
2018-07-25 0 2.560 2.530 2.560 2.550 2.590 60,000 154,560 2.5760 1.293 1.278 1.293 1.288 1.308 118,820 1.3008 0.39%
2018-07-24 0 2.550 2.540 2.550 2.550 2.600 61,200 157,304 2.5703 1.288 1.283 1.288 1.288 1.313 121,197 1.2979 0.39%
2018-07-23 0 2.540 2.500 2.550 2.540 2.550 58,000 147,140 2.5369 1.283 1.262 1.288 1.283 1.288 114,860 1.2810 0.40%
2018-07-20 0 2.530 2.510 2.530 2.530 2.530 26,000 65,780 2.5300 1.278 1.267 1.278 1.278 1.278 51,489 1.2776 -0.78%
2018-07-19 0 2.550 2.510 2.560 2.530 2.560 70,000 178,260 2.5466 1.288 1.267 1.293 1.278 1.293 138,624 1.2859 0.39%
2018-07-18 0 2.540 2.510 2.540 2.530 2.540 220,000 557,800 2.5355 1.283 1.267 1.283 1.278 1.283 435,675 1.2803 0.40%
2018-07-17 0 2.530 2.490 2.530 2.460 2.540 82,000 205,420 2.5051 1.278 1.257 1.278 1.242 1.283 162,388 1.2650 0.40%
2018-07-16 0 2.520 2.500 2.540 2.460 2.520 50,000 124,160 2.4832 1.273 1.262 1.283 1.242 1.273 99,017 1.2539 -0.79%
2018-07-13 0 2.540 2.500 2.540 2.510 2.540 64,000 161,620 2.5253 1.283 1.262 1.283 1.267 1.283 126,742 1.2752 0.00%
2018-07-12 0 2.540 2.500 2.540 2.550 2.550 64,000 163,200 2.5500 1.283 1.262 1.283 1.288 1.288 126,742 1.2877 -0.39%
2018-07-11 0 2.550 2.530 2.570 2.510 2.550 426,000 1,071,220 2.5146 1.288 1.278 1.298 1.267 1.288 843,624 1.2698 0.79%
2018-07-10 0 2.530 2.530 2.570 2.530 2.540 64,000 162,460 2.5384 1.278 1.278 1.298 1.278 1.283 126,742 1.2818 -0.39%
2018-07-09 0 2.540 2.540 2.560 2.540 2.570 152,400 388,924 2.5520 1.283 1.283 1.293 1.283 1.298 301,804 1.2887 0.40%
2018-07-06 0 2.530 2.500 2.540 2.500 2.530 452,000 1,131,620 2.5036 1.278 1.262 1.283 1.262 1.278 895,113 1.2642 0.80%
2018-07-05 0 2.510 2.510 2.530 2.500 2.550 310,000 784,500 2.5306 1.267 1.267 1.278 1.262 1.288 613,905 1.2779 -1.57%
2018-07-04 0 2.550 2.520 2.580 2.510 2.550 248,000 627,760 2.5313 1.288 1.273 1.303 1.267 1.288 491,124 1.2782 0.00%
2018-07-03 0 2.550 2.550 2.580 2.500 2.570 380,000 968,320 2.5482 1.288 1.288 1.303 1.262 1.298 752,529 1.2868 -1.92%
2018-06-29 0 2.600 2.570 2.610 2.570 2.600 222,000 573,760 2.5845 1.313 1.298 1.318 1.298 1.313 439,635 1.3051 2.36%
2018-06-28 0 2.540 2.540 2.550 2.510 2.550 84,000 212,320 2.5276 1.283 1.283 1.288 1.267 1.288 166,348 1.2764 -2.31%
2018-06-27 0 2.600 2.540 2.630 2.540 2.630 92,000 236,320 2.5687 1.313 1.283 1.328 1.283 1.328 182,191 1.2971 0.39%
2018-06-26 0 2.590 2.510 2.600 2.570 2.600 90,000 232,520 2.5836 1.308 1.267 1.313 1.298 1.313 178,231 1.3046 -0.38%
2018-06-25 0 2.600 2.550 2.620 2.580 2.680 100,000 262,340 2.6234 1.313 1.288 1.323 1.303 1.353 198,034 1.3247 -0.76%
2018-06-22 0 2.620 2.590 2.680 2.510 2.620 1,506,000 3,896,240 2.5871 1.323 1.308 1.353 1.267 1.323 2,982,391 1.3064 1.95%
2018-06-21 0 2.570 2.530 2.570 2.550 2.570 98,000 250,980 2.5610 1.298 1.278 1.298 1.288 1.298 194,073 1.2932 0.78%
2018-06-20 0 2.550 2.550 2.580 2.490 2.600 278,000 707,300 2.5442 1.288 1.288 1.303 1.257 1.313 550,534 1.2848 -0.39%
2018-06-19 0 2.560 2.520 2.560 2.520 2.660 434,000 1,123,160 2.5879 1.293 1.273 1.293 1.273 1.343 859,467 1.3068 -3.03%
2018-06-15 0 2.640 2.640 2.660 2.640 2.680 212,000 563,880 2.6598 1.333 1.333 1.343 1.333 1.353 419,832 1.3431 -1.49%
2018-06-14 0 2.680 2.670 2.680 2.670 2.700 50,000 134,200 2.6840 1.353 1.348 1.353 1.348 1.363 99,017 1.3553 -0.74%
2018-06-13 0 2.700 2.690 2.700 2.690 2.720 324,000 876,860 2.7064 1.363 1.358 1.363 1.358 1.374 641,630 1.3666 0.37%
2018-06-12 0 2.690 2.690 2.720 2.690 2.720 614,000 1,665,260 2.7121 1.358 1.358 1.374 1.358 1.374 1,215,928 1.3695 -0.74%
2018-06-11 0 2.710 2.670 2.710 2.570 2.720 758,000 2,041,820 2.6937 1.368 1.348 1.368 1.298 1.374 1,501,097 1.3602 5.45%
2018-06-08 0 2.570 2.550 2.570 2.530 2.570 172,000 437,860 2.5457 1.298 1.288 1.298 1.278 1.298 340,618 1.2855 -0.39%
2018-06-07 0 2.580 2.580 2.610 2.560 2.640 430,000 1,111,620 2.5852 1.303 1.303 1.318 1.293 1.333 851,546 1.3054 -2.57%
2018-06-06 0 2.800 2.790 2.800 2.790 2.830 530,000 1,489,240 2.8099 1.337 1.332 1.337 1.332 1.351 1,109,828 1.3419 0.00%
2018-06-05 0 2.800 2.790 2.820 2.780 2.800 560,000 1,565,500 2.7955 1.337 1.332 1.347 1.328 1.337 1,172,648 1.3350 0.72%
2018-06-04 0 2.780 2.780 2.800 2.780 2.840 248,000 697,560 2.8127 1.328 1.328 1.337 1.328 1.356 519,316 1.3432 -0.71%
2018-06-01 0 2.800 2.790 2.810 2.740 2.850 850,000 2,388,060 2.8095 1.337 1.332 1.342 1.308 1.361 1,779,912 1.3417 1.45%
2018-05-31 0 2.760 2.730 2.760 2.680 2.760 482,000 1,314,900 2.7280 1.318 1.304 1.318 1.280 1.318 1,009,315 1.3028 3.76%
2018-05-30 0 2.660 2.660 2.680 2.650 2.700 520,000 1,390,040 2.6732 1.270 1.270 1.280 1.266 1.289 1,088,887 1.2766 -1.48%
2018-05-29 0 2.700 2.680 2.710 2.700 2.740 170,000 461,420 2.7142 1.289 1.280 1.294 1.289 1.308 355,982 1.2962 0.00%
2018-05-28 0 2.700 2.680 2.700 2.680 2.720 112,000 302,480 2.7007 1.289 1.280 1.289 1.280 1.299 234,530 1.2897 -1.10%
2018-05-25 0 2.730 2.720 2.740 2.640 2.730 1,266,000 3,419,060 2.7007 1.304 1.299 1.308 1.261 1.304 2,651,022 1.2897 0.74%
2018-05-24 0 2.710 2.700 2.710 2.670 2.710 408,000 1,096,680 2.6879 1.294 1.289 1.294 1.275 1.294 854,358 1.2836 2.26%
2018-05-23 0 2.650 2.640 2.650 2.600 2.660 2,476,000 6,477,260 2.6160 1.266 1.261 1.266 1.242 1.270 5,184,779 1.2493 1.92%
2018-05-21 0 2.600 2.600 2.610 2.590 2.640 178,000 463,040 2.6013 1.242 1.242 1.246 1.237 1.261 372,735 1.2423 0.00%
2018-05-18 0 2.600 2.600 2.620 2.560 2.620 456,000 1,184,580 2.5978 1.242 1.242 1.251 1.223 1.251 954,870 1.2406 1.56%
2018-05-17 0 2.560 2.550 2.560 2.520 2.580 318,000 812,820 2.5560 1.223 1.218 1.223 1.203 1.232 665,897 1.2206 0.39%
2018-05-16 0 2.550 2.540 2.560 2.500 2.570 480,000 1,217,400 2.5363 1.218 1.213 1.223 1.194 1.227 1,005,127 1.2112 2.00%
2018-05-15 0 2.500 2.500 2.520 2.440 2.510 740,000 1,841,560 2.4886 1.194 1.194 1.203 1.165 1.199 1,549,571 1.1884 2.04%
2018-05-14 0 2.450 2.420 2.450 2.340 2.450 674,000 1,618,800 2.4018 1.170 1.156 1.170 1.117 1.170 1,411,366 1.1470 5.60%
2018-05-11 0 2.320 2.300 2.320 2.300 2.320 124,000 285,600 2.3032 1.108 1.098 1.108 1.098 1.108 259,658 1.0999 0.43%
2018-05-10 0 2.310 2.300 2.320 2.290 2.310 142,000 326,520 2.2994 1.103 1.098 1.108 1.094 1.103 297,350 1.0981 0.00%
2018-05-09 0 2.310 2.310 2.320 2.280 2.320 178,000 409,720 2.3018 1.103 1.103 1.108 1.089 1.108 372,735 1.0992 0.43%
2018-05-08 0 2.300 2.300 2.320 2.290 2.300 100,000 229,840 2.2984 1.098 1.098 1.108 1.094 1.098 209,401 1.0976 0.00%
2018-05-07 0 2.300 2.290 2.300 2.300 2.300 140,000 322,000 2.3000 1.098 1.094 1.098 1.098 1.098 293,162 1.0984 0.00%
2018-05-04 0 2.300 2.290 2.300 2.290 2.320 330,000 757,180 2.2945 1.098 1.094 1.098 1.094 1.108 691,025 1.0957 0.00%
2018-05-03 0 2.300 2.290 2.300 2.300 2.300 6,000 13,800 2.3000 1.098 1.094 1.098 1.098 1.098 12,564 1.0984 0.00%
2018-05-02 0 2.300 2.290 2.320 2.300 2.320 74,000 171,260 2.3143 1.098 1.094 1.108 1.098 1.108 154,957 1.1052 -0.86%
2018-04-30 0 2.320 2.290 2.330 2.280 2.320 122,000 279,560 2.2915 1.108 1.094 1.113 1.089 1.108 255,470 1.0943 1.31%
2018-04-27 0 2.290 2.290 2.300 2.270 2.310 118,000 270,420 2.2917 1.094 1.094 1.098 1.084 1.103 247,094 1.0944 0.88%
2018-04-26 0 2.270 2.260 2.270 2.250 2.320 1,060,000 2,436,160 2.2983 1.084 1.079 1.084 1.074 1.108 2,219,655 1.0975 -2.99%
2018-04-25 0 2.340 2.310 2.340 2.320 2.360 100,000 234,460 2.3446 1.117 1.103 1.117 1.108 1.127 209,401 1.1197 0.86%
2018-04-24 0 2.320 2.300 2.320 2.300 2.320 110,000 254,500 2.3136 1.108 1.098 1.108 1.098 1.108 230,342 1.1049 0.87%
2018-04-23 0 2.300 2.300 2.320 2.300 2.340 104,000 240,720 2.3146 1.098 1.098 1.108 1.098 1.117 217,777 1.1053 -1.29%
2018-04-20 0 2.330 2.280 2.360 2.290 2.350 330,000 765,100 2.3185 1.113 1.089 1.127 1.094 1.122 691,025 1.1072 -1.27%
2018-04-19 0 2.360 2.340 2.380 2.340 2.380 254,000 598,020 2.3544 1.127 1.117 1.137 1.117 1.137 531,880 1.1244 2.16%
2018-04-18 0 2.310 2.300 2.330 2.290 2.390 770,000 1,806,620 2.3463 1.103 1.098 1.113 1.094 1.141 1,612,391 1.1205 -1.70%
2018-04-17 0 2.350 2.320 2.360 2.320 2.360 144,000 336,840 2.3392 1.122 1.108 1.127 1.108 1.127 301,538 1.1171 -0.42%
2018-04-16 0 2.360 2.360 2.380 2.260 2.390 778,000 1,829,880 2.3520 1.127 1.127 1.137 1.079 1.141 1,629,143 1.1232 -2.88%
2018-04-13 0 2.430 2.430 2.440 2.080 2.440 7,446,000 16,243,820 2.1815 1.160 1.160 1.165 0.993 1.165 15,592,030 1.0418 7.52%
2018-04-12 0 2.260 2.250 2.270 2.250 2.510 3,574,000 8,508,020 2.3805 1.079 1.074 1.084 1.074 1.199 7,484,007 1.1368 -9.60%
2018-04-11 0 2.500 2.490 2.510 2.490 2.590 1,078,000 2,736,540 2.5385 1.194 1.189 1.199 1.189 1.237 2,257,347 1.2123 -3.10%
2018-04-10 0 2.580 2.550 2.600 2.550 2.610 852,000 2,194,900 2.5762 1.232 1.218 1.242 1.218 1.246 1,784,100 1.2303 1.18%
2018-04-09 0 2.550 2.550 2.570 2.530 2.610 580,000 1,493,400 2.5748 1.218 1.218 1.227 1.208 1.246 1,214,528 1.2296 -1.92%
2018-04-06 0 2.600 2.590 2.630 2.600 2.660 180,000 471,740 2.6208 1.242 1.237 1.256 1.242 1.270 376,923 1.2516 -2.62%
2018-04-04 0 2.670 2.630 2.670 2.640 2.690 58,000 153,800 2.6517 1.275 1.256 1.275 1.261 1.285 121,453 1.2663 0.00%
2018-04-03 0 2.670 2.650 2.670 2.630 2.680 262,000 697,820 2.6634 1.275 1.266 1.275 1.256 1.280 548,632 1.2719 -0.37%
2018-03-29 0 2.680 2.650 2.680 2.650 2.710 122,000 326,480 2.6761 1.280 1.266 1.280 1.266 1.294 255,470 1.2780 -1.11%
2018-03-28 0 2.710 2.670 2.720 2.680 2.760 500,000 1,350,120 2.7002 1.294 1.275 1.299 1.280 1.318 1,047,007 1.2895 -1.81%
2018-03-27 0 2.760 2.740 2.770 2.710 2.760 320,000 879,160 2.7474 1.318 1.308 1.323 1.294 1.318 670,085 1.3120 1.10%
2018-03-26 0 2.730 2.710 2.740 2.680 2.730 270,000 728,300 2.6974 1.304 1.294 1.308 1.280 1.304 565,384 1.2882 1.87%
2018-03-23 0 2.680 2.680 2.690 2.620 2.710 294,000 788,540 2.6821 1.280 1.280 1.285 1.251 1.294 615,640 1.2808 -0.37%
2018-03-22 0 2.690 2.680 2.690 2.690 2.740 570,000 1,541,660 2.7047 1.285 1.280 1.285 1.285 1.308 1,193,588 1.2916 -2.54%
2018-03-21 0 2.760 2.740 2.760 2.740 2.760 384,000 1,055,140 2.7478 1.318 1.308 1.318 1.308 1.318 804,101 1.3122 0.73%
2018-03-20 0 2.740 2.730 2.740 2.720 2.740 276,000 752,900 2.7279 1.308 1.304 1.308 1.299 1.308 577,948 1.3027 -0.36%
2018-03-19 0 2.750 2.750 2.760 2.730 2.770 186,000 512,940 2.7577 1.313 1.313 1.318 1.304 1.323 389,487 1.3170 -0.72%
2018-03-16 0 2.770 2.740 2.770 2.750 2.780 280,000 774,080 2.7646 1.323 1.308 1.323 1.313 1.328 586,324 1.3202 -0.72%
2018-03-15 0 2.790 2.770 2.790 2.730 2.790 512,000 1,413,520 2.7608 1.332 1.323 1.332 1.304 1.332 1,072,135 1.3184 1.82%
2018-03-14 0 2.740 2.710 2.750 2.680 2.740 640,000 1,733,900 2.7092 1.308 1.294 1.313 1.280 1.308 1,340,169 1.2938 1.48%
2018-03-13 0 2.700 2.700 2.710 2.680 2.740 904,000 2,448,540 2.7086 1.289 1.289 1.294 1.280 1.308 1,892,989 1.2935 0.00%
2018-03-12 0 2.700 2.700 2.720 2.680 2.730 1,038,000 2,799,560 2.6971 1.289 1.289 1.299 1.280 1.304 2,173,587 1.2880 0.00%
2018-03-09 0 2.700 2.690 2.710 2.690 2.740 584,000 1,588,960 2.7208 1.289 1.285 1.294 1.285 1.308 1,222,904 1.2993 -0.74%
2018-03-08 0 2.720 2.720 2.730 2.670 2.760 824,000 2,241,160 2.7199 1.299 1.299 1.304 1.275 1.318 1,725,468 1.2989 0.00%
2018-03-07 0 2.720 2.720 2.730 2.700 2.770 772,000 2,114,740 2.7393 1.299 1.299 1.304 1.289 1.323 1,616,579 1.3082 -0.73%
2018-03-06 0 2.740 2.720 2.750 2.670 2.790 1,140,000 3,112,860 2.7306 1.308 1.299 1.313 1.275 1.332 2,387,176 1.3040 0.00%
2018-03-05 0 2.740 2.740 2.760 2.720 2.770 1,048,000 2,875,340 2.7436 1.308 1.308 1.318 1.299 1.323 2,194,527 1.3102 -1.08%
2018-03-02 0 2.770 2.760 2.780 2.720 2.810 3,680,000 10,170,220 2.7636 1.323 1.318 1.328 1.299 1.342 7,705,972 1.3198 4.14%
2018-03-01 0 2.660 2.650 2.690 2.600 2.690 212,000 562,180 2.6518 1.270 1.266 1.285 1.242 1.285 443,931 1.2664 1.53%
2018-02-28 0 2.620 2.600 2.620 2.600 2.690 138,000 365,700 2.6500 1.251 1.242 1.251 1.242 1.285 288,974 1.2655 0.00%
2018-02-27 0 2.620 2.620 2.660 2.620 2.670 146,000 387,040 2.6510 1.251 1.251 1.270 1.251 1.275 305,726 1.2660 -1.50%
2018-02-26 0 2.660 2.660 2.690 2.600 2.690 124,000 329,640 2.6584 1.270 1.270 1.285 1.242 1.285 259,658 1.2695 1.14%
2018-02-23 0 2.630 2.630 2.650 2.600 2.630 26,000 67,740 2.6054 1.256 1.256 1.266 1.242 1.256 54,444 1.2442 1.15%
2018-02-22 0 2.600 2.600 2.630 2.600 2.600 4,000 10,400 2.6000 1.242 1.242 1.256 1.242 1.242 8,376 1.2416 -1.52%
2018-02-21 0 2.640 2.630 2.650 2.590 2.640 648,000 1,688,240 2.6053 1.261 1.256 1.266 1.237 1.261 1,356,921 1.2442 1.54%
2018-02-20 0 2.600 2.600 2.620 2.600 2.630 92,000 240,140 2.6102 1.242 1.242 1.251 1.242 1.256 192,649 1.2465 0.00%
2018-02-15 0 2.600 2.580 2.610 2.590 2.600 12,000 31,100 2.5917 1.242 1.232 1.246 1.237 1.242 25,128 1.2377 0.39%
2018-02-14 0 2.590 2.560 2.600 2.540 2.600 186,000 476,120 2.5598 1.237 1.223 1.242 1.213 1.242 389,487 1.2224 0.78%
2018-02-13 0 2.570 2.570 2.600 2.530 2.600 70,000 179,300 2.5614 1.227 1.227 1.242 1.208 1.242 146,581 1.2232 0.78%
2018-02-12 0 2.550 2.540 2.550 2.530 2.560 204,000 518,840 2.5433 1.218 1.213 1.218 1.208 1.223 427,179 1.2146 2.41%
2018-02-09 0 2.490 2.480 2.490 2.380 2.550 604,000 1,500,580 2.4844 1.189 1.184 1.189 1.137 1.218 1,264,785 1.1864 -3.11%
2018-02-08 0 2.570 2.570 2.590 2.520 2.600 322,000 822,300 2.5537 1.227 1.227 1.237 1.203 1.242 674,273 1.2195 1.58%
2018-02-07 0 2.530 2.500 2.550 2.510 2.600 241,240 620,809 2.5734 1.208 1.194 1.218 1.199 1.242 505,160 1.2289 -1.56%
2018-02-06 0 2.570 2.550 2.590 2.550 2.600 488,000 1,257,600 2.5770 1.227 1.218 1.237 1.218 1.242 1,021,879 1.2307 -1.91%
2018-02-05 0 2.620 2.620 2.630 2.590 2.640 480,000 1,254,980 2.6145 1.251 1.251 1.256 1.237 1.261 1,005,127 1.2486 -1.50%
2018-02-02 0 2.660 2.660 2.710 2.630 2.720 408,000 1,097,600 2.6902 1.270 1.270 1.294 1.256 1.299 854,358 1.2847 0.00%
2018-02-01 0 2.660 2.650 2.680 2.630 2.690 186,000 496,060 2.6670 1.270 1.266 1.280 1.256 1.285 389,487 1.2736 0.76%
2018-01-31 0 2.640 2.640 2.680 2.630 2.690 564,000 1,493,720 2.6484 1.261 1.261 1.280 1.256 1.285 1,181,024 1.2648 -1.49%
2018-01-30 0 2.680 2.680 2.690 2.630 2.740 626,000 1,681,640 2.6863 1.280 1.280 1.285 1.256 1.308 1,310,853 1.2829 -2.90%
2018-01-29 0 2.760 2.750 2.770 2.680 2.820 1,950,000 5,397,700 2.7681 1.318 1.313 1.323 1.280 1.347 4,083,328 1.3219 1.85%
2018-01-26 0 2.710 2.710 2.730 2.650 2.750 1,302,000 3,515,000 2.6997 1.294 1.294 1.304 1.266 1.313 2,726,407 1.2892 3.04%
2018-01-25 0 2.630 2.630 2.650 2.600 2.670 760,000 1,998,680 2.6298 1.256 1.256 1.266 1.242 1.275 1,591,451 1.2559 1.15%
2018-01-24 0 2.600 2.580 2.600 2.590 2.620 106,000 275,480 2.5989 1.242 1.232 1.242 1.237 1.251 221,966 1.2411 0.00%
2018-01-23 0 2.600 2.590 2.610 2.580 2.610 206,000 534,620 2.5952 1.242 1.237 1.246 1.232 1.246 431,367 1.2394 -0.38%
2018-01-22 0 2.610 2.570 2.610 2.560 2.630 374,000 973,120 2.6019 1.246 1.227 1.246 1.223 1.256 783,161 1.2426 0.38%
2018-01-19 0 2.600 2.590 2.600 2.600 2.600 108,000 280,800 2.6000 1.242 1.237 1.242 1.242 1.242 226,154 1.2416 0.00%
2018-01-18 0 2.600 2.600 2.610 2.590 2.620 238,000 619,140 2.6014 1.242 1.242 1.246 1.237 1.251 498,375 1.2423 0.00%
2018-01-17 0 2.600 2.590 2.600 2.590 2.600 408,000 1,060,480 2.5992 1.242 1.237 1.242 1.237 1.242 854,358 1.2413 0.39%
2018-01-16 0 2.590 2.580 2.590 2.580 2.590 74,000 191,440 2.5870 1.237 1.232 1.237 1.232 1.237 154,957 1.2354 0.39%
2018-01-15 0 2.580 2.560 2.580 2.590 2.600 32,000 83,160 2.5988 1.232 1.223 1.232 1.237 1.242 67,008 1.2410 -0.77%
2018-01-12 0 2.600 2.580 2.600 2.600 2.600 20,000 52,000 2.6000 1.242 1.232 1.242 1.242 1.242 41,880 1.2416 0.00%
2018-01-11 0 2.600 2.550 2.630 2.590 2.600 104,000 270,080 2.5969 1.242 1.218 1.256 1.237 1.242 217,777 1.2402 0.00%
2018-01-10 0 2.600 2.580 2.600 2.560 2.600 58,000 149,600 2.5793 1.242 1.232 1.242 1.223 1.242 121,453 1.2318 0.39%
2018-01-09 0 2.590 2.570 2.600 2.560 2.590 12,000 30,780 2.5650 1.237 1.227 1.242 1.223 1.237 25,128 1.2249 -0.38%
2018-01-08 0 2.600 2.600 2.620 2.560 2.610 142,000 369,160 2.5997 1.242 1.242 1.251 1.223 1.246 297,350 1.2415 0.00%
2018-01-05 0 2.600 2.600 2.610 2.590 2.600 68,000 176,720 2.5988 1.242 1.242 1.246 1.237 1.242 142,393 1.2411 0.39%
2018-01-04 0 2.590 2.590 2.600 2.570 2.590 128,000 330,740 2.5839 1.237 1.237 1.242 1.227 1.237 268,034 1.2339 -0.38%
2018-01-03 0 2.600 2.600 2.640 2.590 2.630 258,000 670,940 2.6005 1.242 1.242 1.261 1.237 1.256 540,256 1.2419 0.00%
2018-01-02 0 2.600 2.590 2.640 2.590 2.640 112,000 291,100 2.5991 1.242 1.237 1.261 1.237 1.261 234,530 1.2412 0.00%
2017-12-29 0 2.600 2.580 2.620 2.600 2.610 60,000 156,300 2.6050 1.242 1.232 1.251 1.242 1.246 125,641 1.2440 0.00%
2017-12-28 0 2.600 2.580 2.610 2.580 2.620 274,400 713,556 2.6004 1.242 1.232 1.246 1.232 1.251 574,598 1.2418 0.78%
2017-12-27 0 2.580 2.580 2.640 2.570 2.610 450,000 1,167,920 2.5954 1.232 1.232 1.261 1.227 1.246 942,306 1.2394 0.00%
2017-12-22 0 2.580 2.530 2.580 2.580 2.590 54,000 139,620 2.5856 1.232 1.208 1.232 1.232 1.237 113,077 1.2347 0.00%
2017-12-21 0 2.580 2.540 2.590 2.550 2.590 158,000 406,040 2.5699 1.232 1.213 1.237 1.218 1.237 330,854 1.2272 0.39%
2017-12-20 0 2.570 2.530 2.570 2.560 2.580 24,000 61,520 2.5633 1.227 1.208 1.227 1.223 1.232 50,256 1.2241 0.39%
2017-12-19 0 2.560 2.560 2.580 2.560 2.560 6,000 15,360 2.5600 1.223 1.223 1.232 1.223 1.223 12,564 1.2225 -1.16%
2017-12-18 0 2.590 2.560 2.600 2.560 2.590 34,000 87,220 2.5653 1.237 1.223 1.242 1.223 1.237 71,196 1.2251 1.17%
2017-12-15 0 2.560 2.560 2.590 - - 0 0 - 1.223 1.223 1.237 - - 0 - 0.00%
2017-12-14 0 2.560 2.560 2.570 2.560 2.600 86,000 220,740 2.5667 1.223 1.223 1.227 1.223 1.242 180,085 1.2258 0.39%
2017-12-13 0 2.550 2.530 2.590 2.520 2.580 60,000 153,640 2.5607 1.218 1.208 1.237 1.203 1.232 125,641 1.2229 -1.92%
2017-12-12 0 2.600 2.540 2.600 2.600 2.600 4,000 10,400 2.6000 1.242 1.213 1.242 1.242 1.242 8,376 1.2416 0.00%
2017-12-11 0 2.600 2.540 2.600 2.510 2.600 162,000 420,160 2.5936 1.242 1.213 1.242 1.199 1.242 339,230 1.2386 0.39%
2017-12-08 0 2.590 2.530 2.590 2.570 2.590 102,000 263,080 2.5792 1.237 1.208 1.237 1.227 1.237 213,589 1.2317 0.39%
2017-12-07 0 2.580 2.520 2.580 - - 0 0 - 1.232 1.203 1.232 - - 0 - -0.77%
2017-12-06 0 2.600 2.550 2.600 2.500 2.600 564,000 1,449,000 2.5691 1.242 1.218 1.242 1.194 1.242 1,181,024 1.2269 0.78%
2017-12-05 0 2.580 2.500 2.600 - - 0 0 - 1.232 1.194 1.242 - - 0 - 0.00%
2017-12-04 0 2.580 2.550 2.600 - - 0 0 - 1.232 1.218 1.242 - - 0 - 0.00%
2017-12-01 0 2.580 2.580 2.600 2.570 2.600 168,000 435,100 2.5899 1.232 1.232 1.242 1.227 1.242 351,794 1.2368 0.00%
2017-11-30 0 2.580 2.550 2.580 2.500 2.590 104,000 264,020 2.5387 1.232 1.218 1.232 1.194 1.237 217,777 1.2123 0.78%
2017-11-29 0 2.560 2.510 2.570 2.560 2.600 120,000 310,540 2.5878 1.223 1.199 1.227 1.223 1.242 251,282 1.2358 -1.54%
2017-11-28 0 2.600 2.580 2.650 2.600 2.600 78,000 202,800 2.6000 1.242 1.232 1.266 1.242 1.242 163,333 1.2416 0.00%
2017-11-27 0 2.600 2.600 2.670 2.600 2.630 44,000 115,040 2.6145 1.242 1.242 1.275 1.242 1.256 92,137 1.2486 0.00%
2017-11-24 0 2.600 2.590 2.600 2.590 2.600 146,000 379,160 2.5970 1.242 1.237 1.242 1.237 1.242 305,726 1.2402 0.78%
2017-11-23 0 2.580 2.550 2.620 2.550 2.620 164,000 426,360 2.5998 1.232 1.218 1.251 1.218 1.251 343,418 1.2415 0.00%
2017-11-22 0 2.580 2.580 2.620 2.550 2.630 208,000 537,580 2.5845 1.232 1.232 1.251 1.218 1.256 435,555 1.2342 -2.64%
2017-11-21 0 2.650 2.610 2.660 2.450 2.660 1,182,000 3,050,320 2.5806 1.266 1.246 1.270 1.170 1.270 2,475,125 1.2324 1.15%
2017-11-20 0 2.620 2.600 2.620 - - 0 0 - 1.251 1.242 1.251 - - 0 - 0.00%
2017-11-17 0 2.620 2.600 2.630 2.550 2.650 198,000 512,140 2.5866 1.251 1.242 1.256 1.218 1.266 414,615 1.2352 0.77%
2017-11-16 0 2.600 2.530 2.600 2.600 2.640 62,000 162,260 2.6171 1.242 1.208 1.242 1.242 1.261 129,829 1.2498 -2.26%
2017-11-15 0 2.660 2.630 2.670 2.620 2.660 176,000 466,820 2.6524 1.270 1.256 1.275 1.251 1.270 368,547 1.2667 0.76%
2017-11-14 0 2.640 2.640 2.650 2.640 2.640 38,000 100,320 2.6400 1.261 1.261 1.266 1.261 1.261 79,573 1.2607 0.38%
2017-11-13 0 2.630 2.630 2.680 2.630 2.660 84,000 221,340 2.6350 1.256 1.256 1.280 1.256 1.270 175,897 1.2583 0.00%
2017-11-10 0 2.630 2.630 2.640 2.630 2.660 208,000 550,340 2.6459 1.256 1.256 1.261 1.256 1.270 435,555 1.2635 -0.38%
2017-11-09 0 2.640 2.640 2.660 2.640 2.650 26,000 68,660 2.6408 1.261 1.261 1.270 1.261 1.266 54,444 1.2611 -0.75%
2017-11-08 0 2.660 2.660 2.690 2.620 2.700 134,000 358,260 2.6736 1.270 1.270 1.285 1.251 1.289 280,598 1.2768 -1.48%
2017-11-07 0 2.700 2.700 2.730 2.550 2.730 500,000 1,345,960 2.6919 1.289 1.289 1.304 1.218 1.304 1,047,007 1.2855 3.45%
2017-11-06 0 2.610 2.580 2.610 2.630 2.640 22,000 58,060 2.6391 1.246 1.232 1.246 1.256 1.261 46,068 1.2603 -1.88%
2017-11-03 0 2.660 2.600 2.680 2.620 2.670 32,000 84,860 2.6519 1.270 1.242 1.280 1.251 1.275 67,008 1.2664 0.00%
2017-11-02 0 2.660 2.620 2.670 2.640 2.670 36,000 95,160 2.6433 1.270 1.251 1.275 1.261 1.275 75,385 1.2623 1.53%
2017-11-01 0 2.620 2.600 2.640 2.590 2.640 202,000 525,820 2.6031 1.251 1.242 1.261 1.237 1.261 422,991 1.2431 2.75%
2017-10-31 0 2.550 2.520 2.570 2.520 2.550 130,000 330,600 2.5431 1.218 1.203 1.227 1.203 1.218 272,222 1.2145 -0.78%
2017-10-30 0 2.570 2.530 2.570 2.530 2.570 14,000 35,580 2.5414 1.227 1.208 1.227 1.208 1.227 29,316 1.2137 1.98%
2017-10-27 0 2.520 2.510 2.540 2.500 2.530 364,000 916,720 2.5185 1.203 1.199 1.213 1.194 1.208 762,221 1.2027 -0.79%
2017-10-26 0 2.540 2.540 2.550 2.530 2.550 86,000 217,900 2.5337 1.213 1.213 1.218 1.208 1.218 180,085 1.2100 -0.78%
2017-10-25 0 2.560 2.530 2.560 2.550 2.630 348,000 892,280 2.5640 1.223 1.208 1.223 1.218 1.256 728,717 1.2245 -1.54%
2017-10-24 0 2.600 2.580 2.600 2.600 2.650 462,000 1,212,060 2.6235 1.242 1.232 1.242 1.242 1.266 967,435 1.2529 -2.62%
2017-10-23 0 2.670 2.620 2.680 2.620 2.670 44,000 116,800 2.6545 1.275 1.251 1.280 1.251 1.275 92,137 1.2677 0.38%
2017-10-20 0 2.660 2.650 2.660 2.580 2.660 348,000 916,040 2.6323 1.270 1.266 1.270 1.232 1.270 728,717 1.2571 0.00%
2017-10-19 0 2.660 2.630 2.670 2.660 2.710 296,000 790,340 2.6701 1.270 1.256 1.275 1.270 1.294 619,828 1.2751 -0.75%
2017-10-18 0 2.680 2.670 2.680 2.670 2.690 76,000 204,160 2.6863 1.280 1.275 1.280 1.275 1.285 159,145 1.2829 0.37%
2017-10-17 0 2.670 2.640 2.670 2.660 2.690 170,000 457,060 2.6886 1.275 1.261 1.275 1.270 1.285 355,982 1.2839 -0.74%
2017-10-16 0 2.690 2.690 2.720 2.690 2.720 208,000 561,640 2.7002 1.285 1.285 1.299 1.285 1.299 435,555 1.2895 -0.37%
2017-10-13 0 2.700 2.700 2.720 2.690 2.770 254,000 687,460 2.7065 1.289 1.289 1.299 1.285 1.323 531,880 1.2925 0.37%
2017-10-12 0 2.690 2.640 2.700 2.650 2.700 116,000 308,160 2.6566 1.285 1.261 1.289 1.266 1.289 242,906 1.2686 0.37%
2017-10-11 0 2.680 2.670 2.710 2.630 2.750 1,276,000 3,418,100 2.6788 1.280 1.275 1.294 1.256 1.313 2,671,962 1.2792 -2.19%
2017-10-10 0 2.740 2.720 2.740 2.710 2.740 100,000 271,180 2.7118 1.308 1.299 1.308 1.294 1.308 209,401 1.2950 1.11%
2017-10-09 0 2.710 2.700 2.730 2.670 2.730 408,000 1,105,000 2.7083 1.294 1.289 1.304 1.275 1.304 854,358 1.2934 -0.73%
2017-10-06 0 2.730 2.690 2.730 2.660 2.730 392,000 1,052,600 2.6852 1.304 1.285 1.304 1.270 1.304 820,854 1.2823 0.74%
2017-10-04 0 2.710 2.680 2.710 2.690 2.740 222,000 599,560 2.7007 1.294 1.280 1.294 1.285 1.308 464,871 1.2897 0.37%
2017-10-03 0 2.700 2.700 2.740 2.690 2.760 296,000 803,980 2.7161 1.289 1.289 1.308 1.285 1.318 619,828 1.2971 0.37%
2017-09-29 0 2.690 2.690 2.750 2.690 2.740 186,000 503,600 2.7075 1.285 1.285 1.313 1.285 1.308 389,487 1.2930 0.00%
2017-09-28 0 2.690 2.660 2.690 2.680 2.710 194,000 520,420 2.6826 1.285 1.270 1.285 1.280 1.294 406,239 1.2811 -1.47%
2017-09-27 0 2.730 2.730 2.740 2.600 2.750 968,000 2,563,700 2.6485 1.304 1.304 1.308 1.242 1.313 2,027,006 1.2648 1.87%
2017-09-26 0 2.680 2.650 2.680 2.690 2.780 408,000 1,101,740 2.7003 1.280 1.266 1.280 1.285 1.328 854,358 1.2896 -3.60%
2017-09-25 0 2.780 2.700 2.780 2.680 2.800 916,000 2,492,060 2.7206 1.328 1.289 1.328 1.280 1.337 1,918,117 1.2992 -1.42%
2017-09-22 0 2.820 2.820 2.830 2.800 2.860 416,000 1,173,140 2.8200 1.347 1.347 1.351 1.337 1.366 871,110 1.3467 -1.40%
2017-09-21 0 2.860 2.840 2.860 2.800 2.950 232,000 664,980 2.8663 1.366 1.356 1.366 1.337 1.409 485,811 1.3688 -1.45%
2017-09-20 0 2.950 2.910 2.970 2.870 2.950 297,000 870,600 2.9313 1.386 1.367 1.395 1.348 1.386 632,209 1.3771 3.15%
2017-09-19 0 2.860 2.870 2.880 2.820 2.910 672,000 1,921,760 2.8598 1.344 1.348 1.353 1.325 1.367 1,430,453 1.3435 -1.72%
2017-09-18 0 2.910 2.890 2.910 2.900 2.920 254,000 739,020 2.9095 1.367 1.358 1.367 1.362 1.372 540,677 1.3668 -0.68%
2017-09-15 0 2.930 2.930 2.950 2.910 2.950 474,000 1,393,560 2.9400 1.376 1.376 1.386 1.367 1.386 1,008,980 1.3812 -0.34%
2017-09-14 0 2.940 2.940 2.980 2.930 3.000 434,000 1,287,620 2.9669 1.381 1.381 1.400 1.376 1.409 923,834 1.3938 0.00%
2017-09-13 0 2.940 2.930 2.960 2.830 3.000 1,250,000 3,679,240 2.9434 1.381 1.376 1.391 1.329 1.409 2,660,812 1.3828 2.44%
2017-09-12 0 2.870 2.850 2.880 2.750 2.870 1,382,000 3,915,940 2.8335 1.348 1.339 1.353 1.292 1.348 2,941,794 1.3311 3.61%
2017-09-11 0 2.770 2.720 2.780 2.700 2.780 429,200 1,177,648 2.7438 1.301 1.278 1.306 1.268 1.306 913,617 1.2890 1.09%
2017-09-08 0 2.740 2.720 2.750 2.690 2.790 534,000 1,464,480 2.7425 1.287 1.278 1.292 1.264 1.311 1,136,699 1.2884 -0.36%
2017-09-07 0 2.750 2.670 2.750 2.650 2.750 572,000 1,548,640 2.7074 1.292 1.254 1.292 1.245 1.292 1,217,588 1.2719 2.61%
2017-09-06 0 2.680 2.620 2.680 2.620 2.700 106,000 283,180 2.6715 1.259 1.231 1.259 1.231 1.268 225,637 1.2550 0.00%
2017-09-05 0 2.680 2.660 2.700 2.640 2.710 814,000 2,178,680 2.6765 1.259 1.250 1.268 1.240 1.273 1,732,721 1.2574 1.90%
2017-09-04 0 2.630 2.620 2.640 2.570 2.690 1,006,000 2,648,320 2.6325 1.236 1.231 1.240 1.207 1.264 2,141,422 1.2367 1.94%
2017-09-01 0 2.580 2.570 2.590 2.570 2.620 630,000 1,627,160 2.5828 1.212 1.207 1.217 1.207 1.231 1,341,049 1.2133 0.78%
2017-08-31 0 2.560 2.550 2.570 2.440 2.560 284,000 714,540 2.5160 1.203 1.198 1.207 1.146 1.203 604,537 1.1820 4.92%
2017-08-30 0 2.440 2.430 2.440 2.440 2.490 464,000 1,140,520 2.4580 1.146 1.142 1.146 1.146 1.170 987,694 1.1547 -2.40%
2017-08-29 0 2.500 2.500 2.510 2.500 2.600 2,264,000 5,747,400 2.5386 1.174 1.174 1.179 1.174 1.221 4,819,263 1.1926 -2.34%
2017-08-28 0 2.560 2.500 2.570 2.480 2.610 1,116,000 2,838,960 2.5439 1.203 1.174 1.207 1.165 1.226 2,375,573 1.1951 -0.78%
2017-08-25 0 2.580 2.560 2.590 2.510 2.580 708,000 1,802,700 2.5462 1.212 1.203 1.217 1.179 1.212 1,507,084 1.1962 2.38%
2017-08-24 0 2.520 2.520 2.530 2.510 2.600 254,000 648,200 2.5520 1.184 1.184 1.189 1.179 1.221 540,677 1.1989 0.00%
2017-08-22 0 2.520 2.550 2.590 2.520 2.590 44,000 111,620 2.5368 1.184 1.198 1.217 1.184 1.217 93,661 1.1917 -1.18%
2017-08-21 0 2.550 2.550 2.580 2.530 2.600 136,000 347,500 2.5551 1.198 1.198 1.212 1.189 1.221 289,496 1.2004 0.39%
2017-08-18 0 2.540 2.540 2.560 2.520 2.550 278,000 704,060 2.5326 1.193 1.193 1.203 1.184 1.198 591,765 1.1898 -0.39%
2017-08-17 0 2.550 2.550 2.570 2.530 2.640 248,000 635,000 2.5605 1.198 1.198 1.207 1.189 1.240 527,905 1.2029 -1.16%
2017-08-16 0 2.580 2.580 2.610 2.530 2.660 1,038,000 2,714,280 2.6149 1.212 1.212 1.226 1.189 1.250 2,209,539 1.2284 1.57%
2017-08-15 0 2.540 2.510 2.550 2.320 2.650 1,730,000 4,388,300 2.5366 1.193 1.179 1.198 1.090 1.245 3,682,564 1.1916 4.53%
2017-08-14 0 2.430 2.350 2.440 2.320 2.430 490,000 1,178,140 2.4044 1.142 1.104 1.146 1.090 1.142 1,043,038 1.1295 4.74%
2017-08-11 0 2.320 2.310 2.330 2.310 2.350 560,000 1,302,900 2.3266 1.090 1.085 1.095 1.085 1.104 1,192,044 1.0930 -3.33%
2017-08-10 0 2.400 2.380 2.400 2.360 2.410 496,000 1,184,100 2.3873 1.127 1.118 1.127 1.109 1.132 1,055,810 1.1215 1.69%
2017-08-09 0 2.360 2.360 2.380 2.350 2.370 212,000 500,420 2.3605 1.109 1.109 1.118 1.104 1.113 451,274 1.1089 -0.42%
2017-08-08 0 2.370 2.360 2.400 2.360 2.380 218,100 516,588 2.3686 1.113 1.109 1.127 1.109 1.118 464,259 1.1127 0.42%
2017-08-07 0 2.360 2.350 2.360 2.350 2.360 184,000 432,860 2.3525 1.109 1.104 1.109 1.104 1.109 391,672 1.1052 0.00%
2017-08-04 0 2.360 2.330 2.360 2.330 2.360 142,000 332,360 2.3406 1.109 1.095 1.109 1.095 1.109 302,268 1.0996 0.00%
2017-08-03 0 2.360 2.350 2.360 2.300 2.360 167,620 391,666 2.3366 1.109 1.104 1.109 1.080 1.109 356,804 1.0977 0.43%
2017-08-02 0 2.350 2.350 2.370 2.350 2.350 218,000 512,300 2.3500 1.104 1.104 1.113 1.104 1.104 464,046 1.1040 -0.84%
2017-08-01 0 2.370 2.350 2.370 2.330 2.380 128,000 300,980 2.3514 1.113 1.104 1.113 1.095 1.118 272,467 1.1046 2.60%
2017-07-31 0 2.310 2.310 2.380 2.310 2.360 260,000 611,100 2.3504 1.085 1.085 1.118 1.085 1.109 553,449 1.1042 -2.94%
2017-07-28 0 2.380 2.350 2.380 2.310 2.380 152,000 355,340 2.3378 1.118 1.104 1.118 1.085 1.118 323,555 1.0982 -0.42%
2017-07-27 0 2.390 2.370 2.400 2.330 2.400 126,000 298,920 2.3724 1.123 1.113 1.127 1.095 1.127 268,210 1.1145 0.84%
2017-07-26 0 2.370 2.320 2.380 2.300 2.370 174,000 404,180 2.3229 1.113 1.090 1.118 1.080 1.113 370,385 1.0912 -1.25%
2017-07-25 0 2.400 2.350 2.400 2.350 2.400 92,000 217,440 2.3635 1.127 1.104 1.127 1.104 1.127 195,836 1.1103 -0.41%
2017-07-24 0 2.410 2.380 2.440 2.410 2.480 326,000 792,560 2.4312 1.132 1.118 1.146 1.132 1.165 693,940 1.1421 -0.41%
2017-07-21 0 2.420 2.420 2.430 2.330 2.420 638,000 1,520,880 2.3838 1.137 1.137 1.142 1.095 1.137 1,358,079 1.1199 2.54%
2017-07-20 0 2.360 2.320 2.380 2.290 2.360 518,000 1,201,840 2.3202 1.109 1.090 1.118 1.076 1.109 1,102,641 1.0900 3.06%
2017-07-19 0 2.290 2.280 2.330 2.290 2.350 192,000 447,620 2.3314 1.076 1.071 1.095 1.076 1.104 408,701 1.0952 0.44%
2017-07-18 0 2.280 2.280 2.330 2.280 2.340 136,000 313,680 2.3065 1.071 1.071 1.095 1.071 1.099 289,496 1.0835 -1.72%
2017-07-17 0 2.320 2.290 2.330 2.250 2.350 536,000 1,235,580 2.3052 1.090 1.076 1.095 1.057 1.104 1,140,956 1.0829 3.11%
2017-07-14 0 2.250 2.200 2.250 2.240 2.250 50,000 112,120 2.2424 1.057 1.034 1.057 1.052 1.057 106,432 1.0534 0.90%
2017-07-13 0 2.230 2.180 2.230 2.180 2.270 708,000 1,565,560 2.2112 1.048 1.024 1.048 1.024 1.066 1,507,084 1.0388 -0.89%
2017-07-12 0 2.250 2.250 2.270 2.250 2.290 150,700 343,220 2.2775 1.057 1.057 1.066 1.057 1.076 320,788 1.0699 -1.75%
2017-07-11 0 2.290 2.290 2.340 2.290 2.370 408,000 941,580 2.3078 1.076 1.076 1.099 1.076 1.113 868,489 1.0842 -0.87%
2017-07-10 0 2.310 2.290 2.310 2.250 2.320 90,000 204,480 2.2720 1.085 1.076 1.085 1.057 1.090 191,578 1.0673 -1.28%
2017-07-07 0 2.340 2.290 2.350 2.280 2.400 1,179,800 2,766,002 2.3445 1.099 1.076 1.104 1.071 1.127 2,511,381 1.1014 -0.43%
2017-07-06 0 2.350 2.350 2.370 2.250 2.380 1,106,000 2,534,180 2.2913 1.104 1.104 1.113 1.057 1.118 2,354,287 1.0764 4.44%
2017-07-05 0 2.250 2.220 2.260 2.200 2.250 514,000 1,145,920 2.2294 1.057 1.043 1.062 1.034 1.057 1,094,126 1.0473 -0.44%
2017-07-04 0 2.260 2.230 2.260 2.180 2.300 356,000 795,580 2.2348 1.062 1.048 1.062 1.024 1.080 757,799 1.0499 1.35%
2017-07-03 0 2.230 2.190 2.230 2.120 2.240 612,000 1,347,600 2.2020 1.048 1.029 1.048 0.996 1.052 1,302,734 1.0344 -0.89%
2017-06-30 0 2.250 2.210 2.250 2.140 2.320 594,000 1,307,580 2.2013 1.057 1.038 1.057 1.005 1.090 1,264,418 1.0341 -3.02%
2017-06-29 0 2.320 2.270 2.310 2.090 2.320 1,913,600 4,289,872 2.2418 1.090 1.066 1.085 0.982 1.090 4,073,384 1.0531 9.95%
2017-06-28 0 2.110 2.100 2.120 2.080 2.120 460,000 965,780 2.0995 0.991 0.987 0.996 0.977 0.996 979,179 0.9863 0.00%
2017-06-27 0 2.110 2.110 2.120 2.070 2.130 686,000 1,443,280 2.1039 0.991 0.991 0.996 0.972 1.001 1,460,254 0.9884 0.96%
2017-06-26 0 2.090 2.050 2.100 2.050 2.110 514,000 1,068,160 2.0781 0.982 0.963 0.987 0.963 0.991 1,094,126 0.9763 0.00%
2017-06-23 0 2.090 2.060 2.110 2.030 2.100 1,438,000 2,987,660 2.0776 0.982 0.968 0.991 0.954 0.987 3,060,999 0.9760 2.96%
2017-06-22 0 2.030 2.020 2.050 1.960 2.070 1,510,000 3,055,300 2.0234 0.954 0.949 0.963 0.921 0.972 3,214,261 0.9505 5.18%
2017-06-21 0 1.930 1.930 1.960 1.900 1.950 422,000 811,860 1.9238 0.907 0.907 0.921 0.893 0.916 898,290 0.9038 1.58%
2017-06-20 0 1.900 1.900 1.920 1.880 1.930 758,000 1,439,540 1.8991 0.893 0.893 0.902 0.883 0.907 1,613,517 0.8922 1.06%
2017-06-19 0 1.880 1.830 1.880 1.850 1.890 200,000 375,620 1.8781 0.883 0.860 0.883 0.869 0.888 425,730 0.8823 1.62%
2017-06-16 0 1.850 1.830 1.880 1.830 1.850 1,188,000 2,174,740 1.8306 0.869 0.860 0.883 0.860 0.869 2,528,836 0.8600 1.65%
2017-06-15 0 1.820 1.780 1.860 1.820 1.820 48,000 87,360 1.8200 0.855 0.836 0.874 0.855 0.855 102,175 0.8550 -2.15%
2017-06-14 0 1.860 1.820 1.860 1.850 1.870 14,000 25,980 1.8557 0.874 0.855 0.874 0.869 0.878 29,801 0.8718 -1.06%
2017-06-13 0 1.880 1.820 1.880 1.850 1.880 80,000 149,760 1.8720 0.883 0.855 0.883 0.869 0.883 170,292 0.8794 1.08%
2017-06-12 0 1.860 1.820 1.860 1.830 1.870 122,000 224,120 1.8370 0.874 0.855 0.874 0.860 0.878 259,695 0.8630 -0.53%
2017-06-09 0 1.870 1.820 1.870 - - 0 0 - 0.878 0.855 0.878 - - 0 - 0.00%
2017-06-08 0 1.870 1.830 1.870 1.700 1.880 344,000 634,920 1.8457 0.878 0.860 0.878 0.799 0.883 732,256 0.8671 1.08%
2017-06-07 0 1.850 1.800 1.850 1.760 1.870 220,000 404,260 1.8375 0.869 0.846 0.869 0.827 0.878 468,303 0.8632 0.00%
2017-06-06 0 1.850 1.850 1.870 1.850 1.910 592,000 1,105,280 1.8670 0.869 0.869 0.878 0.869 0.897 1,260,161 0.8771 -0.54%
2017-06-05 0 1.860 1.820 1.860 - - 0 0 - 0.874 0.855 0.874 - - 0 - -1.06%
2017-06-02 0 1.880 1.830 1.880 1.830 1.880 160,000 294,900 1.8431 0.883 0.860 0.883 0.860 0.883 340,584 0.8659 1.62%
2017-06-01 0 1.850 1.840 1.880 1.810 1.880 282,000 519,200 1.8411 0.869 0.864 0.883 0.850 0.883 600,279 0.8649 -1.60%
2017-05-31 0 1.880 1.800 1.890 1.780 1.880 652,000 1,200,040 1.8406 0.883 0.846 0.888 0.836 0.883 1,387,880 0.8647 5.62%
2017-05-29 0 1.780 1.780 1.820 1.780 1.840 56,000 101,140 1.8061 0.836 0.836 0.855 0.836 0.864 119,204 0.8485 -1.11%
2017-05-26 0 1.800 1.760 1.800 1.760 1.800 34,000 60,400 1.7765 0.846 0.827 0.846 0.827 0.846 72,374 0.8346 1.12%
2017-05-25 0 1.780 1.770 1.780 1.780 1.800 186,000 333,120 1.7910 0.836 0.832 0.836 0.836 0.846 395,929 0.8414 -1.11%
2017-05-24 0 1.800 1.730 1.810 1.760 1.800 240,000 429,060 1.7878 0.846 0.813 0.850 0.827 0.846 510,876 0.8399 1.12%
2017-05-23 0 1.780 1.750 1.780 1.750 1.810 102,000 180,900 1.7735 0.836 0.822 0.836 0.822 0.850 217,122 0.8332 0.28%
2017-05-22 0 1.890 1.890 1.910 1.860 1.900 1,110,000 2,096,980 1.8892 0.834 0.834 0.843 0.821 0.838 2,515,884 0.8335 2.72%
2017-05-19 0 1.840 1.840 1.890 1.840 1.850 136,000 250,580 1.8425 0.812 0.812 0.834 0.812 0.816 308,252 0.8129 -2.65%
2017-05-18 0 1.890 1.820 1.890 1.800 1.890 96,000 177,900 1.8531 0.834 0.803 0.834 0.794 0.834 217,590 0.8176 2.72%
2017-05-17 0 1.840 1.840 1.880 1.840 1.890 564,000 1,056,380 1.8730 0.812 0.812 0.829 0.812 0.834 1,278,341 0.8264 0.00%
2017-05-16 0 1.840 1.830 1.890 1.810 1.840 526,000 957,600 1.8205 0.812 0.807 0.834 0.799 0.812 1,192,212 0.8032 0.00%
2017-05-15 0 1.840 1.830 1.890 1.820 1.840 70,000 128,360 1.8337 0.812 0.807 0.834 0.803 0.812 158,659 0.8090 -0.54%
2017-05-12 0 1.850 1.840 1.880 1.850 1.850 6,000 11,100 1.8500 0.816 0.812 0.829 0.816 0.816 13,599 0.8162 -1.07%
2017-05-11 0 1.870 1.840 1.890 1.830 1.870 62,000 114,480 1.8465 0.825 0.812 0.834 0.807 0.825 140,527 0.8146 0.54%
2017-05-10 0 1.860 1.830 1.860 1.840 1.860 70,000 129,340 1.8477 0.821 0.807 0.821 0.812 0.821 158,659 0.8152 1.09%
2017-05-09 0 1.840 1.830 1.860 1.840 1.840 20,000 36,800 1.8400 0.812 0.807 0.821 0.812 0.812 45,331 0.8118 0.00%
2017-05-08 0 1.840 1.830 1.840 - - 0 0 - 0.812 0.807 0.812 - - 0 - 0.00%
2017-05-05 0 1.840 1.840 1.860 1.840 1.860 152,000 282,480 1.8584 0.812 0.812 0.821 0.812 0.821 344,517 0.8199 -1.08%
2017-05-04 0 1.860 1.860 1.890 1.850 1.880 92,000 171,520 1.8643 0.821 0.821 0.834 0.816 0.829 208,524 0.8225 -1.06%
2017-05-02 0 1.880 1.850 1.890 1.850 1.880 50,000 93,040 1.8608 0.829 0.816 0.834 0.816 0.829 113,328 0.8210 1.62%
2017-04-28 0 1.850 1.830 1.900 1.850 1.850 22,000 40,700 1.8500 0.816 0.807 0.838 0.816 0.816 49,864 0.8162 0.00%
2017-04-27 0 1.850 1.850 1.900 1.830 1.850 86,000 158,980 1.8486 0.816 0.816 0.838 0.807 0.816 194,924 0.8156 0.00%
2017-04-26 0 1.850 1.850 1.890 1.830 1.920 30,000 55,300 1.8433 0.816 0.816 0.834 0.807 0.847 67,997 0.8133 1.09%
2017-04-25 0 1.830 1.830 1.880 1.810 1.850 62,000 114,180 1.8416 0.807 0.807 0.829 0.799 0.816 140,527 0.8125 1.10%
2017-04-24 0 1.810 1.810 1.830 1.800 1.810 104,000 187,560 1.8035 0.799 0.799 0.807 0.794 0.799 235,722 0.7957 -1.09%
2017-04-21 0 1.830 1.830 1.850 1.800 1.830 290,000 527,080 1.8175 0.807 0.807 0.816 0.794 0.807 657,303 0.8019 0.00%
2017-04-20 0 1.830 1.810 1.830 1.800 1.880 456,000 834,740 1.8306 0.807 0.799 0.807 0.794 0.829 1,033,552 0.8076 -2.14%
2017-04-19 0 1.870 1.860 1.890 1.860 1.880 290,000 542,240 1.8698 0.825 0.821 0.834 0.821 0.829 657,303 0.8249 -0.53%
2017-04-18 0 1.880 1.880 1.890 1.880 1.910 40,000 75,900 1.8975 0.829 0.829 0.834 0.829 0.843 90,662 0.8372 -2.59%
2017-04-13 0 1.930 1.900 1.930 1.900 1.930 86,000 163,760 1.9042 0.852 0.838 0.852 0.838 0.852 194,924 0.8401 0.52%
2017-04-12 0 1.920 1.900 1.930 1.860 1.920 270,000 513,340 1.9013 0.847 0.838 0.852 0.821 0.847 611,972 0.8388 0.52%
2017-04-11 0 1.910 1.890 1.910 1.890 1.940 218,000 414,360 1.9007 0.843 0.834 0.843 0.834 0.856 494,111 0.8386 -1.55%
2017-04-10 0 1.940 1.920 1.950 1.900 1.950 148,000 285,840 1.9314 0.856 0.847 0.860 0.838 0.860 335,451 0.8521 -0.51%
2017-04-07 0 1.950 1.940 1.950 1.940 1.960 220,000 428,580 1.9481 0.860 0.856 0.860 0.856 0.865 498,644 0.8595 0.52%
2017-04-06 0 1.940 1.930 1.950 1.890 1.960 276,000 529,680 1.9191 0.856 0.852 0.860 0.834 0.865 625,571 0.8467 -0.51%
2017-04-05 0 1.950 1.940 1.950 1.950 1.980 990,000 1,942,680 1.9623 0.860 0.856 0.860 0.860 0.874 2,243,897 0.8658 -0.51%
2017-04-03 0 1.960 1.940 1.980 1.940 2.000 1,416,000 2,800,220 1.9776 0.865 0.856 0.874 0.856 0.882 3,209,452 0.8725 -1.51%
2017-03-31 0 1.990 1.960 1.990 1.950 2.030 1,356,000 2,702,120 1.9927 0.878 0.865 0.878 0.860 0.896 3,073,459 0.8792 2.05%
2017-03-30 0 1.950 1.950 1.960 1.870 2.100 4,454,000 8,952,140 2.0099 0.860 0.860 0.865 0.825 0.927 10,095,269 0.8868 1.56%
2017-03-29 0 1.920 1.920 1.930 1.880 1.940 832,000 1,589,720 1.9107 0.847 0.847 0.852 0.829 0.856 1,885,780 0.8430 1.05%
2017-03-28 0 1.900 1.880 1.900 1.850 1.900 356,000 670,380 1.8831 0.838 0.829 0.838 0.816 0.838 806,896 0.8308 1.06%
2017-03-27 0 1.880 1.830 1.880 1.840 1.920 542,000 1,018,540 1.8792 0.829 0.807 0.829 0.812 0.847 1,228,477 0.8291 -1.57%
2017-03-24 0 1.910 1.890 1.910 1.840 1.910 731,200 1,375,708 1.8814 0.843 0.834 0.843 0.812 0.843 1,657,310 0.8301 2.69%
2017-03-23 0 1.860 1.860 1.870 1.850 1.880 72,000 134,100 1.8625 0.821 0.821 0.825 0.816 0.829 163,192 0.8217 0.00%
2017-03-22 0 1.860 1.860 1.900 1.850 1.890 472,000 883,300 1.8714 0.821 0.821 0.838 0.816 0.834 1,069,817 0.8257 -2.11%
2017-03-21 0 1.900 1.890 1.910 1.870 1.930 744,000 1,408,640 1.8933 0.838 0.834 0.843 0.825 0.852 1,686,322 0.8353 0.00%
2017-03-20 0 1.900 1.890 1.900 1.840 1.920 3,058,000 5,775,100 1.8885 0.838 0.834 0.838 0.812 0.847 6,931,148 0.8332 9.20%
2017-03-17 0 1.740 1.730 1.740 1.740 1.750 34,000 59,420 1.7476 0.768 0.763 0.768 0.768 0.772 77,063 0.7711 -0.57%
2017-03-16 0 1.750 1.720 1.770 1.710 1.750 177,546 306,777 1.7279 0.772 0.759 0.781 0.754 0.772 402,419 0.7623 0.00%
2017-03-15 0 1.750 1.730 1.750 1.710 1.760 58,000 100,880 1.7393 0.772 0.763 0.772 0.754 0.777 131,461 0.7674 -0.57%
2017-03-14 0 1.760 1.710 1.770 1.720 1.760 10,000 17,360 1.7360 0.777 0.754 0.781 0.759 0.777 22,666 0.7659 3.53%
2017-03-13 0 1.700 1.710 1.760 1.700 1.700 10,000 17,000 1.7000 0.750 0.754 0.777 0.750 0.750 22,666 0.7500 -2.30%
2017-03-10 0 1.740 1.740 1.760 1.700 1.720 30,000 51,400 1.7133 0.768 0.768 0.777 0.750 0.759 67,997 0.7559 1.16%
2017-03-09 0 1.720 1.710 1.720 1.730 1.730 70,000 121,100 1.7300 0.759 0.754 0.759 0.763 0.763 158,659 0.7633 -1.71%
2017-03-08 0 1.750 1.750 1.770 1.720 1.770 80,000 139,240 1.7405 0.772 0.772 0.781 0.759 0.781 181,325 0.7679 -1.69%
2017-03-07 0 1.780 1.750 1.780 1.750 1.780 66,000 115,560 1.7509 0.785 0.772 0.785 0.772 0.785 149,593 0.7725 0.56%
2017-03-06 0 1.770 1.750 1.770 1.770 1.770 30,000 53,100 1.7700 0.781 0.772 0.781 0.781 0.781 67,997 0.7809 -0.56%
2017-03-03 0 1.780 1.750 1.780 - - 0 0 - 0.785 0.772 0.785 - - 0 - -1.11%
2017-03-02 0 1.800 1.760 1.800 1.750 1.800 184,000 326,280 1.7733 0.794 0.777 0.794 0.772 0.794 417,047 0.7824 0.00%
2017-03-01 0 1.800 1.780 1.800 1.780 1.810 670,000 1,205,140 1.7987 0.794 0.785 0.794 0.785 0.799 1,518,597 0.7936 2.86%
2017-02-28 0 1.750 1.750 1.780 1.750 1.750 62,000 108,500 1.7500 0.772 0.772 0.785 0.772 0.772 140,527 0.7721 0.00%
2017-02-27 0 1.750 1.730 1.750 - - 0 0 - 0.772 0.763 0.772 - - 0 - -0.57%
2017-02-24 0 1.760 1.720 1.760 1.710 1.760 166,000 289,980 1.7469 0.777 0.759 0.777 0.754 0.777 376,249 0.7707 0.57%
2017-02-23 0 1.750 1.720 1.760 1.720 1.760 48,000 83,500 1.7396 0.772 0.759 0.777 0.759 0.777 108,795 0.7675 2.34%
2017-02-22 0 1.710 1.710 1.760 1.700 1.770 280,000 486,460 1.7374 0.754 0.754 0.777 0.750 0.781 634,637 0.7665 -2.29%
2017-02-21 0 1.750 1.750 1.760 1.750 1.750 80,000 140,000 1.7500 0.772 0.772 0.777 0.772 0.772 181,325 0.7721 0.00%
2017-02-20 0 1.750 1.700 1.750 1.700 1.840 548,000 974,620 1.7785 0.772 0.750 0.772 0.750 0.812 1,242,076 0.7847 -0.57%
2017-02-17 0 1.760 1.740 1.760 1.600 1.800 956,000 1,588,780 1.6619 0.777 0.768 0.777 0.706 0.794 2,166,834 0.7332 11.39%
2017-02-16 0 1.580 1.580 1.600 1.560 1.610 212,000 335,460 1.5824 0.697 0.697 0.706 0.688 0.710 480,511 0.6981 -2.47%
2017-02-15 0 1.620 1.600 1.620 1.600 1.620 58,000 93,360 1.6097 0.715 0.706 0.715 0.706 0.715 131,461 0.7102 -0.61%
2017-02-14 0 1.630 1.610 1.630 1.600 1.630 72,000 115,640 1.6061 0.719 0.710 0.719 0.706 0.719 163,192 0.7086 1.87%
2017-02-13 0 1.600 1.580 1.600 1.600 1.620 24,000 38,480 1.6033 0.706 0.697 0.706 0.706 0.715 54,397 0.7074 0.00%
2017-02-10 0 1.600 1.580 1.600 1.580 1.620 88,000 140,800 1.6000 0.706 0.697 0.706 0.697 0.715 199,457 0.7059 1.27%
2017-02-09 0 1.580 1.570 1.580 1.590 1.600 118,000 187,760 1.5912 0.697 0.693 0.697 0.702 0.706 267,454 0.7020 -1.25%
2017-02-08 0 1.600 1.570 1.600 1.570 1.610 134,000 211,980 1.5819 0.706 0.693 0.706 0.693 0.710 303,719 0.6979 0.00%
2017-02-07 0 1.600 1.590 1.600 1.600 1.610 80,000 128,600 1.6075 0.706 0.702 0.706 0.706 0.710 181,325 0.7092 0.00%
2017-02-06 0 1.600 1.580 1.600 1.580 1.620 476,000 756,220 1.5887 0.706 0.697 0.706 0.697 0.715 1,078,884 0.7009 -0.62%
2017-02-03 0 1.610 1.580 1.610 1.580 1.630 216,000 348,240 1.6122 0.710 0.697 0.710 0.697 0.719 489,577 0.7113 -1.23%
2017-02-02 0 1.630 1.620 1.640 1.590 1.630 66,000 106,100 1.6076 0.719 0.715 0.724 0.702 0.719 149,593 0.7093 1.87%
2017-02-01 0 1.600 1.580 1.620 1.600 1.610 62,000 99,260 1.6010 0.706 0.697 0.715 0.706 0.710 140,527 0.7063 2.56%
2017-01-27 0 1.560 1.550 1.610 1.560 1.610 82,000 128,620 1.5685 0.688 0.684 0.710 0.688 0.710 185,858 0.6920 1.30%
2017-01-26 0 1.540 1.540 1.600 1.540 1.540 26,000 40,040 1.5400 0.679 0.679 0.706 0.679 0.679 58,931 0.6794 -3.14%
2017-01-25 0 1.590 1.580 1.600 1.590 1.590 4,000 6,360 1.5900 0.702 0.697 0.706 0.702 0.702 9,066 0.7015 1.27%
2017-01-24 0 1.570 1.570 1.600 1.550 1.580 52,000 81,520 1.5677 0.693 0.693 0.706 0.684 0.697 117,861 0.6917 1.29%
2017-01-23 0 1.550 1.550 1.590 1.550 1.600 252,000 394,860 1.5669 0.684 0.684 0.702 0.684 0.706 571,174 0.6913 -4.32%
2017-01-20 0 1.620 1.570 1.620 1.620 1.630 46,000 74,920 1.6287 0.715 0.693 0.715 0.715 0.719 104,262 0.7186 -0.61%
2017-01-19 0 1.630 1.620 1.640 1.570 1.630 40,000 63,360 1.5840 0.719 0.715 0.724 0.693 0.719 90,662 0.6989 0.62%
2017-01-18 0 1.620 1.580 1.620 1.630 1.630 26,000 42,380 1.6300 0.715 0.697 0.715 0.719 0.719 58,931 0.7192 -0.61%
2017-01-17 0 1.630 1.600 1.630 1.620 1.640 54,000 88,240 1.6341 0.719 0.706 0.719 0.715 0.724 122,394 0.7209 0.62%
2017-01-16 0 1.620 1.550 1.620 1.620 1.620 6,000 9,720 1.6200 0.715 0.684 0.715 0.715 0.715 13,599 0.7147 -1.22%
2017-01-13 0 1.640 1.630 1.640 1.610 1.640 178,000 288,480 1.6207 0.724 0.719 0.724 0.710 0.724 403,448 0.7150 0.61%
2017-01-12 0 1.630 1.630 1.640 1.600 1.630 104,000 167,680 1.6123 0.719 0.719 0.724 0.706 0.719 235,722 0.7113 1.87%
2017-01-11 0 1.600 1.580 1.600 1.580 1.600 56,000 89,080 1.5907 0.706 0.697 0.706 0.697 0.706 126,927 0.7018 -0.62%
2017-01-10 0 1.610 1.580 1.610 1.520 1.610 36,000 56,420 1.5672 0.710 0.697 0.710 0.671 0.710 81,596 0.6915 0.00%
2017-01-09 0 1.610 1.560 1.610 - - 0 0 - 0.710 0.688 0.710 - - 0 - 0.00%
2017-01-06 0 1.610 1.580 1.630 1.580 1.610 86,000 137,360 1.5972 0.710 0.697 0.719 0.697 0.710 194,924 0.7047 2.55%
2017-01-05 0 1.570 1.570 1.590 1.570 1.590 86,000 135,780 1.5788 0.693 0.693 0.702 0.693 0.702 194,924 0.6966 -0.63%
2017-01-04 0 1.580 1.550 1.600 1.550 1.590 64,000 100,860 1.5759 0.697 0.684 0.706 0.684 0.702 145,060 0.6953 -0.63%
2017-01-03 0 1.590 1.530 1.590 1.590 1.590 48,000 76,320 1.5900 0.702 0.675 0.702 0.702 0.702 108,795 0.7015 0.00%
2016-12-30 0 1.590 1.530 1.590 1.510 1.600 230,000 357,980 1.5564 0.702 0.675 0.702 0.666 0.706 521,309 0.6867 2.58%
2016-12-29 0 1.550 1.510 1.550 1.550 1.550 22,000 34,100 1.5500 0.684 0.666 0.684 0.684 0.684 49,864 0.6839 0.65%
2016-12-28 0 1.540 1.520 1.570 1.510 1.550 318,000 487,520 1.5331 0.679 0.671 0.693 0.666 0.684 720,767 0.6764 -3.75%
2016-12-23 0 1.600 1.580 1.600 1.600 1.640 528,000 856,060 1.6213 0.706 0.697 0.706 0.706 0.724 1,196,745 0.7153 -2.44%
2016-12-22 0 1.640 1.620 1.640 1.550 1.640 126,000 201,620 1.6002 0.724 0.715 0.724 0.684 0.724 285,587 0.7060 3.80%
2016-12-21 0 1.580 1.590 1.600 1.530 1.640 404,000 638,740 1.5810 0.697 0.702 0.706 0.675 0.724 915,691 0.6975 3.95%
2016-12-20 0 1.520 1.520 1.530 1.460 1.600 32,000 48,540 1.5169 0.671 0.671 0.675 0.644 0.706 72,530 0.6692 0.66%
2016-12-19 0 1.510 1.510 1.540 1.480 1.580 52,000 77,780 1.4958 0.666 0.666 0.679 0.653 0.697 117,861 0.6599 0.67%
2016-12-16 0 1.500 1.430 1.500 1.500 1.520 102,000 153,040 1.5004 0.662 0.631 0.662 0.662 0.671 231,189 0.6620 -1.96%
2016-12-15 0 1.530 1.530 1.580 1.500 1.550 128,000 193,160 1.5091 0.675 0.675 0.697 0.662 0.684 290,120 0.6658 -1.29%
2016-12-14 0 1.550 1.500 1.550 1.500 1.550 212,000 327,600 1.5453 0.684 0.662 0.684 0.662 0.684 480,511 0.6818 0.00%
2016-12-13 0 1.550 1.440 1.590 1.470 1.550 100,000 148,780 1.4878 0.684 0.635 0.702 0.649 0.684 226,656 0.6564 4.73%
2016-12-12 0 1.480 1.450 1.500 1.430 1.480 24,000 34,860 1.4525 0.653 0.640 0.662 0.631 0.653 54,397 0.6408 -1.33%
2016-12-09 0 1.500 1.500 1.540 1.480 1.550 116,000 172,600 1.4879 0.662 0.662 0.679 0.653 0.684 262,921 0.6565 -1.32%
2016-12-08 0 1.520 1.520 1.530 1.480 1.560 368,000 561,300 1.5253 0.671 0.671 0.675 0.653 0.688 834,095 0.6729 1.33%
2016-12-07 0 1.500 1.440 1.500 1.500 1.500 10,000 15,000 1.5000 0.662 0.635 0.662 0.662 0.662 22,666 0.6618 -2.60%
2016-12-06 0 1.540 1.540 1.560 1.440 1.600 256,000 381,920 1.4919 0.679 0.679 0.688 0.635 0.706 580,240 0.6582 3.36%
2016-12-05 0 1.490 1.460 1.500 1.400 1.510 92,000 130,740 1.4211 0.657 0.644 0.662 0.618 0.666 208,524 0.6270 -0.67%
2016-12-02 0 1.500 1.430 1.500 1.480 1.500 32,000 47,400 1.4813 0.662 0.631 0.662 0.653 0.662 72,530 0.6535 -0.66%
2016-12-01 0 1.510 1.420 1.510 1.500 1.510 48,000 72,240 1.5050 0.666 0.626 0.666 0.662 0.666 108,795 0.6640 0.67%
2016-11-30 0 1.500 1.500 1.510 1.490 1.530 10,000 15,000 1.5000 0.662 0.662 0.666 0.657 0.675 22,666 0.6618 2.04%
2016-11-29 0 1.470 1.460 1.470 1.460 1.470 188,000 276,100 1.4686 0.649 0.644 0.649 0.644 0.649 426,114 0.6479 0.68%
2016-11-28 0 1.460 1.430 1.470 1.380 1.460 454,000 655,360 1.4435 0.644 0.631 0.649 0.609 0.644 1,029,019 0.6369 -0.68%
2016-11-25 0 1.470 1.450 1.470 1.490 1.500 16,000 23,460 1.4663 0.649 0.640 0.649 0.657 0.662 36,265 0.6469 1.38%
2016-11-24 0 1.450 1.430 1.480 1.420 1.450 140,000 202,880 1.4491 0.640 0.631 0.653 0.626 0.640 317,319 0.6394 0.00%
2016-11-23 0 1.450 1.450 1.470 1.440 1.480 104,000 151,600 1.4577 0.640 0.640 0.649 0.635 0.653 235,722 0.6431 0.00%
2016-11-22 0 1.450 1.440 1.450 1.400 1.490 670,000 967,260 1.4437 0.640 0.635 0.640 0.618 0.657 1,518,597 0.6369 3.57%
2016-11-21 0 1.400 1.400 1.410 1.390 1.420 340,000 477,160 1.4034 0.618 0.618 0.622 0.613 0.626 770,631 0.6192 0.00%
2016-11-18 0 1.400 1.370 1.430 1.360 1.450 754,000 1,056,500 1.4012 0.618 0.604 0.631 0.600 0.640 1,708,988 0.6182 0.72%
2016-11-17 0 1.390 1.380 1.390 1.360 1.400 234,000 323,580 1.3828 0.613 0.609 0.613 0.600 0.618 530,376 0.6101 0.72%
2016-11-16 0 1.380 1.350 1.380 1.350 1.380 214,000 291,000 1.3598 0.609 0.596 0.609 0.596 0.609 485,044 0.5999 -0.72%
2016-11-15 0 1.390 1.380 1.390 1.380 1.400 246,000 341,240 1.3872 0.613 0.609 0.613 0.609 0.618 557,574 0.6120 0.72%
2016-11-14 0 1.380 1.350 1.390 1.340 1.400 216,000 295,880 1.3698 0.609 0.596 0.613 0.591 0.618 489,577 0.6044 -0.72%
2016-11-11 0 1.390 1.350 1.390 1.350 1.390 102,000 138,020 1.3531 0.613 0.596 0.613 0.596 0.613 231,189 0.5970 -0.71%
2016-11-10 0 1.400 1.360 1.400 1.390 1.410 378,000 528,580 1.3984 0.618 0.600 0.618 0.613 0.622 856,761 0.6170 1.45%
2016-11-09 0 1.380 1.340 1.380 1.340 1.400 118,000 161,880 1.3719 0.609 0.591 0.609 0.591 0.618 267,454 0.6053 -1.43%
2016-11-08 0 1.400 1.350 1.400 1.380 1.400 74,000 102,400 1.3838 0.618 0.596 0.618 0.609 0.618 167,726 0.6105 0.00%
2016-11-07 0 1.400 1.360 1.400 1.380 1.420 328,000 456,140 1.3907 0.618 0.600 0.618 0.609 0.626 743,432 0.6136 1.45%
2016-11-04 0 1.380 1.340 1.380 - - 0 0 - 0.609 0.591 0.609 - - 0 - 0.00%
2016-11-03 0 1.380 1.340 1.380 - - 0 0 - 0.609 0.591 0.609 - - 0 - 0.00%
2016-11-02 0 1.380 1.340 1.380 1.350 1.400 390,000 538,160 1.3799 0.609 0.591 0.609 0.596 0.618 883,959 0.6088 0.00%
2016-11-01 0 1.380 1.360 1.380 1.370 1.390 68,000 94,020 1.3826 0.609 0.600 0.609 0.604 0.613 154,126 0.6100 0.73%
2016-10-31 0 1.370 1.340 1.370 1.350 1.370 25,410 34,341 1.3515 0.604 0.591 0.604 0.596 0.604 57,593 0.5963 2.24%
2016-10-28 0 1.340 1.340 1.360 1.340 1.340 38,000 50,920 1.3400 0.591 0.591 0.600 0.591 0.591 86,129 0.5912 0.75%
2016-10-27 0 1.330 1.330 1.350 1.320 1.320 50,000 66,000 1.3200 0.587 0.587 0.596 0.582 0.582 113,328 0.5824 -1.48%
2016-10-26 0 1.350 1.330 1.360 1.330 1.350 100,000 134,340 1.3434 0.596 0.587 0.600 0.587 0.596 226,656 0.5927 2.27%
2016-10-25 0 1.320 1.320 1.350 1.320 1.340 62,000 82,560 1.3316 0.582 0.582 0.596 0.582 0.591 140,527 0.5875 0.00%
2016-10-24 0 1.320 1.320 1.340 1.310 1.340 120,000 159,420 1.3285 0.582 0.582 0.591 0.578 0.591 271,987 0.5861 -0.75%
2016-10-20 0 1.330 1.310 1.330 1.310 1.330 16,000 21,040 1.3150 0.587 0.578 0.587 0.578 0.587 36,265 0.5802 -0.75%
2016-10-19 0 1.340 1.300 1.340 1.320 1.340 38,000 50,380 1.3258 0.591 0.574 0.591 0.582 0.591 86,129 0.5849 2.29%
2016-10-18 0 1.310 1.290 1.340 1.310 1.340 186,000 245,400 1.3194 0.578 0.569 0.591 0.578 0.591 421,581 0.5821 0.77%
2016-10-17 0 1.300 1.300 1.320 1.240 1.330 862,000 1,107,780 1.2851 0.574 0.574 0.582 0.547 0.587 1,953,777 0.5670 -3.70%
2016-10-14 0 1.350 1.320 1.350 1.330 1.350 12,000 16,000 1.3333 0.596 0.582 0.596 0.587 0.596 27,199 0.5883 1.50%
2016-10-13 0 1.330 1.330 1.340 1.320 1.320 62,400 82,356 1.3198 0.587 0.587 0.591 0.582 0.582 141,433 0.5823 -1.48%
2016-10-12 0 1.350 1.320 1.380 1.350 1.350 30,000 40,200 1.3400 0.596 0.582 0.609 0.596 0.596 67,997 0.5912 0.00%
2016-10-11 0 1.350 1.310 1.360 1.330 1.360 32,000 42,840 1.3388 0.596 0.578 0.600 0.587 0.600 72,530 0.5907 -1.46%
2016-10-07 0 1.370 1.340 1.370 - - 0 0 - 0.604 0.591 0.604 - - 0 - 0.00%
2016-10-06 0 1.370 1.350 1.370 1.370 1.370 2,000 2,740 1.3700 0.604 0.596 0.604 0.604 0.604 4,533 0.6044 0.74%
2016-10-05 0 1.360 1.360 1.370 1.340 1.350 140,000 188,400 1.3457 0.600 0.600 0.604 0.591 0.596 317,319 0.5937 0.74%
2016-10-04 0 1.350 1.330 1.370 1.350 1.350 32,000 43,200 1.3500 0.596 0.587 0.604 0.596 0.596 72,530 0.5956 0.00%
2016-10-03 0 1.350 1.330 1.350 1.310 1.350 122,000 162,220 1.3297 0.596 0.587 0.596 0.578 0.596 276,521 0.5866 1.50%
2016-09-30 0 1.330 1.310 1.330 1.330 1.340 90,000 120,100 1.3344 0.587 0.578 0.587 0.587 0.591 203,991 0.5888 -1.48%
2016-09-29 0 1.350 1.330 1.350 1.330 1.350 104,000 139,800 1.3442 0.596 0.587 0.596 0.587 0.596 235,722 0.5931 1.50%
2016-09-28 0 1.330 1.330 1.350 1.320 1.360 384,000 510,480 1.3294 0.587 0.587 0.596 0.582 0.600 870,360 0.5865 -1.48%
2016-09-27 0 1.350 1.340 1.370 1.350 1.350 1,100,000 1,485,000 1.3500 0.596 0.591 0.604 0.596 0.596 2,493,219 0.5956 0.00%
2016-09-26 0 1.350 1.330 1.350 1.350 1.350 762,000 1,028,700 1.3500 0.596 0.587 0.596 0.596 0.596 1,727,121 0.5956 -3.57%
2016-09-23 0 1.400 1.380 1.400 1.350 1.410 196,000 268,000 1.3673 0.618 0.609 0.618 0.596 0.622 444,246 0.6033 0.00%
2016-09-22 0 1.400 1.360 1.400 1.400 1.400 2,000 2,800 1.4000 0.618 0.600 0.618 0.618 0.618 4,533 0.6177 0.00%
2016-09-21 0 1.400 1.380 1.400 1.380 1.400 40,000 55,600 1.3900 0.618 0.609 0.618 0.609 0.618 90,662 0.6133 1.45%
2016-09-20 0 1.380 1.330 1.380 1.380 1.380 2,000 2,760 1.3800 0.609 0.587 0.609 0.609 0.609 4,533 0.6089 0.73%
2016-09-19 0 1.370 1.330 1.380 1.320 1.370 26,000 34,440 1.3246 0.604 0.587 0.609 0.582 0.604 58,931 0.5844 -0.72%
2016-09-15 0 1.380 1.370 1.390 1.370 1.390 100,000 137,200 1.3720 0.609 0.604 0.613 0.604 0.613 226,656 0.6053 0.73%
2016-09-14 0 1.370 1.350 1.370 1.350 1.380 38,000 51,500 1.3553 0.604 0.596 0.604 0.596 0.609 86,129 0.5979 0.00%
2016-09-13 0 1.370 1.350 1.370 1.350 1.370 30,000 40,580 1.3527 0.604 0.596 0.604 0.596 0.604 67,997 0.5968 0.00%
2016-09-12 0 1.370 1.340 1.370 1.340 1.370 84,000 113,380 1.3498 0.604 0.591 0.604 0.591 0.604 190,391 0.5955 -1.44%
2016-09-09 0 1.390 1.390 1.400 1.390 1.390 106,000 147,340 1.3900 0.613 0.613 0.618 0.613 0.613 240,256 0.6133 0.00%
2016-09-08 0 1.390 1.370 1.390 1.350 1.390 166,000 227,660 1.3714 0.613 0.604 0.613 0.596 0.613 376,249 0.6051 1.46%
2016-09-07 0 1.370 1.360 1.370 1.350 1.380 154,000 210,220 1.3651 0.604 0.600 0.604 0.596 0.609 349,051 0.6023 0.37%
2016-09-06 0 1.400 1.390 1.400 1.390 1.410 520,000 728,400 1.4008 0.602 0.598 0.602 0.598 0.607 1,208,833 0.6026 0.72%
2016-09-05 0 1.390 1.380 1.400 1.390 1.440 1,124,000 1,573,020 1.3995 0.598 0.594 0.602 0.598 0.619 2,612,940 0.6020 1.46%
2016-09-02 0 1.370 1.370 1.390 1.340 1.390 158,000 218,000 1.3797 0.589 0.589 0.598 0.576 0.598 367,299 0.5935 -0.72%
2016-09-01 0 1.380 1.340 1.380 1.390 1.390 8,000 11,120 1.3900 0.594 0.576 0.594 0.598 0.598 18,597 0.5979 1.47%
2016-08-31 0 1.360 1.360 1.380 1.330 1.380 1,268,000 1,725,300 1.3606 0.585 0.585 0.594 0.572 0.594 2,947,693 0.5853 -2.16%
2016-08-30 0 1.390 1.390 1.400 1.380 1.400 168,000 232,460 1.3837 0.598 0.598 0.602 0.594 0.602 390,546 0.5952 0.00%
2016-08-29 0 1.390 1.380 1.390 1.380 1.440 564,000 786,480 1.3945 0.598 0.594 0.598 0.594 0.619 1,311,119 0.5999 0.72%
2016-08-26 0 1.380 1.370 1.380 1.370 1.390 1,146,000 1,581,480 1.3800 0.594 0.589 0.594 0.589 0.598 2,664,083 0.5936 -1.43%
2016-08-25 0 1.400 1.400 1.410 1.380 1.430 1,928,000 2,697,620 1.3992 0.602 0.602 0.607 0.594 0.615 4,481,982 0.6019 0.72%
2016-08-24 0 1.390 1.380 1.390 1.300 1.410 194,000 270,720 1.3955 0.598 0.594 0.598 0.559 0.607 450,988 0.6003 -1.42%
2016-08-23 0 1.410 1.400 1.410 1.360 1.420 1,854,000 2,594,560 1.3994 0.607 0.602 0.607 0.585 0.611 4,309,956 0.6020 0.71%
2016-08-22 0 1.400 1.400 1.420 1.400 1.420 410,000 576,100 1.4051 0.602 0.602 0.611 0.602 0.611 953,119 0.6044 0.00%
2016-08-19 0 1.400 1.380 1.400 1.390 1.400 208,000 291,060 1.3993 0.602 0.594 0.602 0.598 0.602 483,533 0.6019 1.45%
2016-08-18 0 1.380 1.330 1.390 1.340 1.380 272,000 370,720 1.3629 0.594 0.572 0.598 0.576 0.594 632,313 0.5863 5.34%
2016-08-17 0 1.310 1.310 1.360 1.290 1.350 524,000 682,000 1.3015 0.564 0.564 0.585 0.555 0.581 1,218,132 0.5599 0.77%
2016-08-16 0 1.300 1.280 1.300 1.280 1.320 44,000 57,660 1.3105 0.559 0.551 0.559 0.551 0.568 102,286 0.5637 -3.70%
2016-08-15 0 1.350 1.320 1.370 1.250 1.350 178,000 235,700 1.3242 0.581 0.568 0.589 0.538 0.581 413,793 0.5696 0.75%
2016-08-12 0 1.340 1.250 1.350 1.280 1.350 158,000 206,040 1.3041 0.576 0.538 0.581 0.551 0.581 367,299 0.5610 4.69%
2016-08-11 0 1.280 1.250 1.380 1.240 1.300 116,000 149,600 1.2897 0.551 0.538 0.594 0.533 0.559 269,663 0.5548 0.79%
2016-08-10 0 1.270 1.250 1.270 1.280 1.280 20,000 25,600 1.2800 0.546 0.538 0.546 0.551 0.551 46,494 0.5506 -0.78%
2016-08-09 0 1.280 1.260 1.280 1.250 1.280 240,000 303,220 1.2634 0.551 0.542 0.551 0.538 0.551 557,923 0.5435 0.00%
2016-08-08 0 1.280 1.250 1.280 1.280 1.300 50,000 64,220 1.2844 0.551 0.538 0.551 0.551 0.559 116,234 0.5525 -0.78%
2016-08-05 0 1.290 1.200 1.290 1.300 1.300 4,000 5,200 1.3000 0.555 0.516 0.555 0.559 0.559 9,299 0.5592 0.00%
2016-08-04 0 1.290 1.210 1.290 - - 0 0 - 0.555 0.521 0.555 - - 0 - 0.00%
2016-08-03 0 1.290 1.210 1.290 1.230 1.330 46,000 57,180 1.2430 0.555 0.521 0.555 0.529 0.572 106,935 0.5347 4.88%
2016-08-01 0 1.230 1.230 1.250 1.230 1.240 116,000 143,680 1.2386 0.529 0.529 0.538 0.529 0.533 269,663 0.5328 -0.81%
2016-07-29 0 1.240 1.200 1.360 - - 0 0 - 0.533 0.516 0.585 - - 0 - 0.00%
2016-07-28 0 1.240 1.210 1.250 1.200 1.240 162,000 195,380 1.2060 0.533 0.521 0.538 0.516 0.533 376,598 0.5188 0.81%
2016-07-27 0 1.230 1.210 1.230 1.240 1.250 30,000 37,280 1.2427 0.529 0.521 0.529 0.533 0.538 69,740 0.5346 -0.81%
2016-07-26 0 1.240 1.210 1.300 - - 0 0 - 0.533 0.521 0.559 - - 0 - 0.00%
2016-07-25 0 1.240 1.220 1.240 1.220 1.240 104,000 128,560 1.2362 0.533 0.525 0.533 0.525 0.533 241,767 0.5318 0.00%
2016-07-22 0 1.240 1.230 1.250 - - 0 0 - 0.533 0.529 0.538 - - 0 - 0.00%
2016-07-21 0 1.240 1.220 1.260 1.220 1.260 78,000 96,220 1.2336 0.533 0.525 0.542 0.525 0.542 181,325 0.5306 1.64%
2016-07-20 0 1.220 1.220 1.250 1.220 1.220 50,000 61,000 1.2200 0.525 0.525 0.538 0.525 0.525 116,234 0.5248 -3.94%
2016-07-19 0 1.270 1.220 1.270 1.220 1.270 16,000 19,720 1.2325 0.546 0.525 0.546 0.525 0.546 37,195 0.5302 -0.78%
2016-07-18 0 1.280 1.240 1.290 1.210 1.280 90,000 109,800 1.2200 0.551 0.533 0.555 0.521 0.551 209,221 0.5248 0.00%
2016-07-15 0 1.280 1.230 1.280 1.280 1.280 18,000 23,040 1.2800 0.551 0.529 0.551 0.551 0.551 41,844 0.5506 -3.76%
2016-07-14 0 1.330 1.240 1.330 1.380 1.380 10,000 13,320 1.3320 0.572 0.533 0.572 0.594 0.594 23,247 0.5730 8.13%
2016-07-13 0 1.230 1.210 1.250 - - 0 0 - 0.529 0.521 0.538 - - 0 - 0.00%
2016-07-12 0 1.230 1.230 1.240 1.230 1.240 24,000 29,740 1.2392 0.529 0.529 0.533 0.529 0.533 55,792 0.5330 0.82%
2016-07-11 0 1.220 1.220 1.240 1.210 1.240 784,000 950,740 1.2127 0.525 0.525 0.533 0.521 0.533 1,822,549 0.5217 0.83%
2016-07-08 0 1.210 1.160 1.210 - - 0 0 - 0.521 0.499 0.521 - - 0 - 0.00%
2016-07-07 0 1.210 1.210 1.240 1.170 1.210 1,370,000 1,618,220 1.1812 0.521 0.521 0.533 0.503 0.521 3,184,811 0.5081 0.00%
2016-07-06 0 1.210 1.200 1.210 1.210 1.210 74,000 89,540 1.2100 0.521 0.516 0.521 0.521 0.521 172,026 0.5205 -1.63%
2016-07-05 0 1.230 1.230 1.280 1.220 1.230 34,000 41,620 1.2241 0.529 0.529 0.551 0.525 0.529 79,039 0.5266 0.00%
2016-07-04 0 1.230 1.220 1.260 1.200 1.230 254,000 306,560 1.2069 0.529 0.525 0.542 0.516 0.529 590,469 0.5192 0.82%
2016-06-30 0 1.220 1.190 1.230 1.220 1.240 222,000 273,120 1.2303 0.525 0.512 0.529 0.525 0.533 516,079 0.5292 -0.81%
2016-06-29 0 1.230 1.230 1.270 1.230 1.260 44,000 55,140 1.2532 0.529 0.529 0.546 0.529 0.542 102,286 0.5391 1.65%
2016-06-28 0 1.210 1.180 1.210 - - 0 0 - 0.521 0.508 0.521 - - 0 - -0.82%
2016-06-27 0 1.220 1.170 1.220 1.240 1.240 4,000 4,960 1.2400 0.525 0.503 0.525 0.533 0.533 9,299 0.5334 2.52%
2016-06-24 0 1.190 1.180 1.190 1.180 1.200 102,000 122,040 1.1965 0.512 0.508 0.512 0.508 0.516 237,117 0.5147 -1.65%
2016-06-23 0 1.210 1.210 1.240 1.200 1.200 50,000 60,000 1.2000 0.521 0.521 0.533 0.516 0.516 116,234 0.5162 0.83%
2016-06-22 0 1.200 1.190 1.230 1.200 1.200 32,000 38,640 1.2075 0.516 0.512 0.529 0.516 0.516 74,390 0.5194 0.00%
2016-06-21 0 1.200 1.200 1.260 1.190 1.190 20,000 23,800 1.1900 0.516 0.516 0.542 0.512 0.512 46,494 0.5119 0.00%
2016-06-20 0 1.200 1.190 1.200 1.200 1.200 6,000 7,160 1.1933 0.516 0.512 0.516 0.516 0.516 13,948 0.5133 1.69%
2016-06-17 0 1.180 1.180 1.220 1.180 1.210 20,000 23,920 1.1960 0.508 0.508 0.525 0.508 0.521 46,494 0.5145 -3.28%
2016-06-16 0 1.220 1.200 1.220 1.200 1.220 342,000 416,420 1.2176 0.525 0.516 0.525 0.516 0.525 795,040 0.5238 -0.81%
2016-06-15 0 1.230 1.190 1.230 - - 0 0 - 0.529 0.512 0.529 - - 0 - -0.81%
2016-06-14 0 1.240 1.210 1.240 1.210 1.240 24,000 29,160 1.2150 0.533 0.521 0.533 0.521 0.533 55,792 0.5227 0.00%
2016-06-13 0 1.240 1.180 1.240 - - 0 0 - 0.533 0.508 0.533 - - 0 - -2.36%
2016-06-10 0 1.270 1.230 1.270 1.250 1.270 1,100,000 1,382,000 1.2564 0.546 0.529 0.546 0.538 0.546 2,557,147 0.5404 0.79%
2016-06-08 0 1.260 1.230 1.260 1.260 1.260 50,000 63,000 1.2600 0.542 0.529 0.542 0.542 0.542 116,234 0.5420 0.00%
2016-06-07 0 1.260 1.210 1.260 1.250 1.270 202,000 252,540 1.2502 0.542 0.521 0.542 0.538 0.546 469,585 0.5378 2.44%
2016-06-06 0 1.230 1.210 1.230 1.220 1.250 126,000 156,300 1.2405 0.529 0.521 0.529 0.525 0.538 292,910 0.5336 -0.81%
2016-06-03 0 1.240 1.210 1.240 - - 0 0 - 0.533 0.521 0.533 - - 0 - 0.00%
2016-06-02 0 1.240 1.200 1.240 - - 0 0 - 0.533 0.516 0.533 - - 0 - 0.00%
2016-06-01 0 1.240 1.190 1.240 1.190 1.240 14,000 16,860 1.2043 0.533 0.512 0.533 0.512 0.533 32,546 0.5180 -0.80%
2016-05-31 0 1.250 1.200 1.280 1.190 1.250 158,000 196,140 1.2414 0.538 0.516 0.551 0.512 0.538 367,299 0.5340 0.81%
2016-05-30 0 1.240 1.200 1.240 1.240 1.240 4,000 4,960 1.2400 0.533 0.516 0.533 0.533 0.533 9,299 0.5334 0.00%
2016-05-27 0 1.240 1.160 1.240 1.210 1.240 18,000 21,940 1.2189 0.533 0.499 0.533 0.521 0.533 41,844 0.5243 1.64%
2016-05-26 0 1.220 1.220 1.240 - - 10,000 12,000 1.2000 0.525 0.525 0.533 - - 23,247 0.5162 1.67%
2016-05-25 0 1.200 1.200 1.240 1.200 1.200 24,000 28,800 1.2000 0.516 0.516 0.533 0.516 0.516 55,792 0.5162 2.56%
2016-05-24 0 1.170 1.160 1.230 1.170 1.190 32,000 37,960 1.1863 0.503 0.499 0.529 0.503 0.512 74,390 0.5103 -1.68%
2016-05-23 0 1.190 1.190 1.210 1.190 1.200 8,000 9,540 1.1925 0.512 0.512 0.521 0.512 0.516 18,597 0.5130 -0.42%
2016-05-20 0 1.240 1.220 1.240 1.240 1.250 104,000 129,480 1.2450 0.514 0.506 0.514 0.514 0.518 250,871 0.5161 -0.80%
2016-05-19 0 1.250 1.250 1.260 1.250 1.270 44,000 55,180 1.2541 0.518 0.518 0.522 0.518 0.526 106,138 0.5199 -0.79%
2016-05-18 0 1.260 1.230 1.260 1.200 1.260 224,000 269,820 1.2046 0.522 0.510 0.522 0.497 0.522 540,337 0.4994 -0.79%
2016-05-17 0 1.270 1.240 1.270 - - 0 0 - 0.526 0.514 0.526 - - 0 - 0.00%
2016-05-16 0 1.270 1.260 1.310 - - 6,000 7,620 1.2700 0.526 0.522 0.543 - - 14,473 0.5265 0.00%
2016-05-13 0 1.270 1.240 1.300 1.240 1.270 70,000 88,020 1.2574 0.526 0.514 0.539 0.514 0.526 168,855 0.5213 1.60%
2016-05-12 0 1.250 1.250 1.260 1.240 1.250 198,000 246,980 1.2474 0.518 0.518 0.522 0.514 0.518 477,619 0.5171 -3.10%
2016-05-11 0 1.290 1.260 1.290 1.260 1.290 32,000 40,580 1.2681 0.535 0.522 0.535 0.522 0.535 77,191 0.5257 1.57%
2016-05-10 0 1.270 1.270 1.290 1.270 1.300 44,000 56,780 1.2905 0.526 0.526 0.535 0.526 0.539 106,138 0.5350 -1.55%
2016-05-09 0 1.290 1.270 1.280 1.280 1.310 24,000 31,240 1.3017 0.535 0.526 0.531 0.531 0.543 57,893 0.5396 -2.27%
2016-05-06 0 1.320 1.290 1.320 1.290 1.320 96,000 126,620 1.3190 0.547 0.535 0.547 0.535 0.547 231,573 0.5468 0.76%
2016-05-05 0 1.310 1.240 1.320 1.270 1.320 36,000 47,280 1.3133 0.543 0.514 0.547 0.526 0.547 86,840 0.5445 0.00%
2016-05-04 0 1.310 1.290 1.310 - - 0 0 - 0.543 0.535 0.543 - - 0 - 0.00%
2016-05-03 0 1.310 1.300 1.320 1.300 1.310 50,000 65,320 1.3064 0.543 0.539 0.547 0.539 0.543 120,611 0.5416 0.77%
2016-04-29 0 1.300 1.300 1.310 1.300 1.300 58,000 75,400 1.3000 0.539 0.539 0.543 0.539 0.539 139,909 0.5389 -1.52%
2016-04-28 0 1.320 1.300 1.320 1.320 1.330 144,000 190,340 1.3218 0.547 0.539 0.547 0.547 0.551 347,360 0.5480 0.76%
2016-04-27 0 1.310 1.300 1.310 1.300 1.310 22,000 28,620 1.3009 0.543 0.539 0.543 0.539 0.543 53,069 0.5393 0.77%
2016-04-26 0 1.300 1.300 1.310 - - 0 0 - 0.539 0.539 0.543 - - 0 - 0.00%
2016-04-25 0 1.300 1.300 1.310 1.290 1.300 14,000 18,180 1.2986 0.539 0.539 0.543 0.535 0.539 33,771 0.5383 0.00%
2016-04-22 0 1.300 1.290 1.300 1.290 1.300 102,000 131,620 1.2904 0.539 0.535 0.539 0.535 0.539 246,046 0.5349 -2.26%
2016-04-21 0 1.330 1.290 1.330 1.270 1.330 162,000 210,200 1.2975 0.551 0.535 0.551 0.526 0.551 390,780 0.5379 0.76%
2016-04-20 0 1.320 1.300 1.320 1.300 1.320 32,000 41,640 1.3013 0.547 0.539 0.547 0.539 0.547 77,191 0.5394 -0.75%
2016-04-19 0 1.330 1.300 1.330 - - 0 0 - 0.551 0.539 0.551 - - 0 - 0.00%
2016-04-18 0 1.330 1.300 1.340 1.290 1.330 254,000 330,920 1.3028 0.551 0.539 0.556 0.535 0.551 612,704 0.5401 -0.75%
2016-04-15 0 1.340 1.330 1.340 1.330 1.370 50,000 66,980 1.3396 0.556 0.551 0.556 0.551 0.568 120,611 0.5553 0.00%
2016-04-14 0 1.340 1.320 1.340 1.320 1.360 154,000 206,860 1.3432 0.556 0.547 0.556 0.547 0.564 371,482 0.5569 0.00%
2016-04-13 0 1.340 1.310 1.340 1.340 1.340 8,000 10,720 1.3400 0.556 0.543 0.556 0.556 0.556 19,298 0.5555 0.00%
2016-04-12 0 1.340 1.310 1.340 1.310 1.340 88,000 117,180 1.3316 0.556 0.543 0.556 0.543 0.556 212,275 0.5520 0.75%
2016-04-11 0 1.330 1.310 1.330 1.300 1.330 220,000 288,220 1.3101 0.551 0.543 0.551 0.539 0.551 530,688 0.5431 0.00%
2016-04-08 0 1.330 1.330 1.340 1.310 1.330 160,000 212,520 1.3283 0.551 0.551 0.556 0.543 0.551 385,955 0.5506 0.00%
2016-04-07 0 1.330 1.310 1.330 1.330 1.330 52,000 69,160 1.3300 0.551 0.543 0.551 0.551 0.551 125,435 0.5514 0.00%
2016-04-06 0 1.330 1.320 1.330 1.270 1.350 310,000 408,700 1.3184 0.551 0.547 0.551 0.526 0.560 747,788 0.5465 -2.92%
2016-04-05 0 1.370 1.340 1.370 - - 0 0 - 0.568 0.556 0.568 - - 0 - 0.00%
2016-04-01 0 1.370 1.350 1.370 - - 0 0 - 0.568 0.560 0.568 - - 0 - -0.72%
2016-03-31 0 1.380 1.380 1.400 1.380 1.410 92,000 128,640 1.3983 0.572 0.572 0.580 0.572 0.585 221,924 0.5797 0.00%
2016-03-30 0 1.380 1.360 1.380 1.350 1.380 78,000 107,240 1.3749 0.572 0.564 0.572 0.560 0.572 188,153 0.5700 1.47%
2016-03-29 0 1.360 1.360 1.390 1.350 1.360 92,000 124,520 1.3535 0.564 0.564 0.576 0.560 0.564 221,924 0.5611 0.74%
2016-03-24 0 1.350 1.330 1.350 1.330 1.350 94,000 125,400 1.3340 0.560 0.551 0.560 0.551 0.560 226,749 0.5530 1.50%
2016-03-23 0 1.330 1.300 1.340 1.300 1.330 126,000 164,900 1.3087 0.551 0.539 0.556 0.539 0.551 303,940 0.5425 0.00%
2016-03-22 0 1.330 1.310 1.340 1.300 1.330 44,000 57,380 1.3041 0.551 0.543 0.556 0.539 0.551 106,138 0.5406 -1.48%
2016-03-21 0 1.350 1.320 1.350 1.320 1.350 242,000 320,180 1.3231 0.560 0.547 0.560 0.547 0.560 583,757 0.5485 1.50%
2016-03-18 0 1.330 1.310 1.340 - - 0 0 - 0.551 0.543 0.556 - - 0 - 0.00%
2016-03-17 0 1.330 1.330 1.340 1.300 1.340 150,000 198,200 1.3213 0.551 0.551 0.556 0.539 0.556 361,833 0.5478 -0.75%
2016-03-16 0 1.340 1.310 1.340 1.240 1.340 4,000 5,160 1.2900 0.556 0.543 0.556 0.514 0.556 9,649 0.5348 0.00%
2016-03-15 0 1.340 1.330 1.350 1.330 1.350 204,000 273,180 1.3391 0.556 0.551 0.560 0.551 0.560 492,093 0.5551 -1.47%
2016-03-14 0 1.360 1.340 1.370 1.360 1.360 12,000 16,320 1.3600 0.564 0.556 0.568 0.564 0.564 28,947 0.5638 0.00%
2016-03-11 0 1.360 1.340 1.360 1.350 1.360 26,000 35,120 1.3508 0.564 0.556 0.564 0.560 0.564 62,718 0.5600 0.00%
2016-03-10 0 1.360 1.330 1.360 1.330 1.360 32,000 42,940 1.3419 0.564 0.551 0.564 0.551 0.564 77,191 0.5563 0.74%
2016-03-09 0 1.350 1.350 1.360 1.310 1.350 150,000 199,060 1.3271 0.560 0.560 0.564 0.543 0.560 361,833 0.5501 -0.74%
2016-03-08 0 1.360 1.350 1.370 1.330 1.360 94,000 127,200 1.3532 0.564 0.560 0.568 0.551 0.564 226,749 0.5610 -0.73%
2016-03-07 0 1.370 1.350 1.370 1.350 1.380 38,000 51,700 1.3605 0.568 0.560 0.568 0.560 0.572 91,664 0.5640 0.74%
2016-03-04 0 1.360 1.360 1.380 1.360 1.360 24,000 32,640 1.3600 0.564 0.564 0.572 0.564 0.564 57,893 0.5638 -0.73%
2016-03-03 0 1.370 1.350 1.370 1.350 1.380 32,000 43,320 1.3538 0.568 0.560 0.568 0.560 0.572 77,191 0.5612 -0.72%
2016-03-02 0 1.380 1.330 1.380 1.360 1.390 40,000 55,000 1.3750 0.572 0.551 0.572 0.564 0.576 96,489 0.5700 0.00%
2016-03-01 0 1.380 1.380 1.390 1.350 1.350 2,000 2,700 1.3500 0.572 0.572 0.576 0.560 0.560 4,824 0.5597 2.22%
2016-02-29 0 1.350 1.330 1.360 1.300 1.370 46,000 60,680 1.3191 0.560 0.551 0.564 0.539 0.568 110,962 0.5469 -0.74%
2016-02-26 0 1.360 1.320 1.380 1.350 1.360 54,000 72,940 1.3507 0.564 0.547 0.572 0.560 0.564 130,260 0.5600 -2.86%
2016-02-25 0 1.400 1.260 1.400 - - 0 0 - 0.580 0.522 0.580 - - 0 - 0.00%
2016-02-24 0 1.400 1.380 1.400 1.340 1.400 608,000 815,340 1.3410 0.580 0.572 0.580 0.556 0.580 1,466,630 0.5559 2.19%
2016-02-23 0 1.370 1.370 1.380 1.280 1.380 30,000 40,360 1.3453 0.568 0.568 0.572 0.531 0.572 72,367 0.5577 -0.72%
2016-02-22 0 1.380 1.300 1.380 - - 0 0 - 0.572 0.539 0.572 - - 0 - 0.00%
2016-02-19 0 1.380 1.330 1.380 - - 0 0 - 0.572 0.551 0.572 - - 0 - -1.43%
2016-02-18 0 1.400 1.340 1.410 1.380 1.410 192,000 268,400 1.3979 0.580 0.556 0.585 0.572 0.585 463,146 0.5795 0.00%
2016-02-17 0 1.400 1.380 1.400 1.380 1.400 12,000 16,600 1.3833 0.580 0.572 0.580 0.572 0.580 28,947 0.5735 -1.41%
2016-02-16 0 1.420 1.390 1.420 - - 0 0 - 0.589 0.576 0.589 - - 0 - -0.70%
2016-02-15 0 1.430 1.380 1.430 1.390 1.430 100,000 141,960 1.4196 0.593 0.572 0.593 0.576 0.593 241,222 0.5885 2.88%
2016-02-12 0 1.390 1.350 1.390 1.350 1.390 34,000 46,060 1.3547 0.576 0.560 0.576 0.560 0.576 82,015 0.5616 0.72%
2016-02-11 0 1.380 1.380 1.390 1.310 1.380 182,000 243,580 1.3384 0.572 0.572 0.576 0.543 0.572 439,024 0.5548 -0.72%
2016-02-05 0 1.390 1.380 1.400 1.350 1.390 74,000 100,680 1.3605 0.576 0.572 0.580 0.560 0.576 178,504 0.5640 2.96%
2016-02-04 0 1.350 1.320 1.350 1.320 1.350 16,000 21,540 1.3463 0.560 0.547 0.560 0.547 0.560 38,596 0.5581 0.00%
2016-02-03 0 1.350 1.340 1.380 1.340 1.350 130,000 174,820 1.3448 0.560 0.556 0.572 0.556 0.560 313,589 0.5575 0.75%
2016-02-02 0 1.340 1.310 1.340 1.160 1.350 216,000 278,420 1.2890 0.556 0.543 0.556 0.481 0.560 521,039 0.5344 2.29%
2016-02-01 0 1.310 1.310 1.340 1.310 1.350 94,000 125,020 1.3300 0.543 0.543 0.556 0.543 0.560 226,749 0.5514 -6.43%
2016-01-29 0 1.400 1.370 1.400 1.350 1.400 128,000 178,840 1.3972 0.580 0.568 0.580 0.560 0.580 308,764 0.5792 0.00%
2016-01-28 0 1.400 1.300 1.430 1.340 1.400 88,000 120,320 1.3673 0.580 0.539 0.593 0.556 0.580 212,275 0.5668 4.48%
2016-01-27 0 1.340 1.310 1.340 1.340 1.350 10,000 13,440 1.3440 0.556 0.543 0.556 0.556 0.560 24,122 0.5572 0.00%
2016-01-26 0 1.340 1.310 1.340 1.310 1.340 30,000 39,500 1.3167 0.556 0.543 0.556 0.543 0.556 72,367 0.5458 -1.47%
2016-01-25 0 1.360 1.340 1.360 1.380 1.380 10,000 13,800 1.3800 0.564 0.556 0.564 0.572 0.572 24,122 0.5721 3.03%
2016-01-22 0 1.320 1.320 1.370 1.320 1.320 2,000 2,640 1.3200 0.547 0.547 0.568 0.547 0.547 4,824 0.5472 -2.94%
2016-01-21 0 1.360 1.360 1.370 1.350 1.360 48,000 65,000 1.3542 0.564 0.564 0.568 0.560 0.564 115,787 0.5614 -2.86%
2016-01-20 0 1.400 1.370 1.400 1.380 1.400 76,000 104,960 1.3811 0.580 0.568 0.580 0.572 0.580 183,329 0.5725 -2.10%
2016-01-19 0 1.430 1.430 1.440 1.350 1.420 88,000 122,400 1.3909 0.593 0.593 0.597 0.560 0.589 212,275 0.5766 -0.69%
2016-01-18 0 1.440 1.420 1.460 1.440 1.480 2,582,000 3,758,440 1.4556 0.597 0.589 0.605 0.597 0.614 6,228,351 0.6034 -2.70%
2016-01-15 0 1.480 1.450 1.480 - - 0 0 - 0.614 0.601 0.614 - - 0 - -1.33%
2016-01-14 0 1.500 1.460 1.500 1.410 1.510 2,258,000 3,342,620 1.4803 0.622 0.605 0.622 0.585 0.626 5,446,792 0.6137 6.38%
2016-01-13 0 1.410 1.410 1.440 1.340 1.450 1,670,000 2,352,980 1.4090 0.585 0.585 0.597 0.556 0.601 4,028,407 0.5841 4.44%
2016-01-12 0 1.350 1.330 1.350 1.310 1.370 194,000 259,820 1.3393 0.560 0.551 0.560 0.543 0.568 467,971 0.5552 -2.17%
2016-01-11 0 1.380 1.350 1.380 1.300 1.420 1,822,000 2,531,280 1.3893 0.572 0.560 0.572 0.539 0.589 4,395,064 0.5759 -0.72%
2016-01-08 0 1.390 1.350 1.390 1.360 1.390 110,000 151,320 1.3756 0.576 0.560 0.576 0.564 0.576 265,344 0.5703 -0.71%
2016-01-07 0 1.400 1.340 1.400 1.330 1.450 290,000 397,200 1.3697 0.580 0.556 0.580 0.551 0.601 699,544 0.5678 -5.41%
2016-01-06 0 1.480 1.450 1.490 1.440 1.490 38,000 55,880 1.4705 0.614 0.601 0.618 0.597 0.618 91,664 0.6096 0.68%
2016-01-05 0 1.470 1.440 1.480 1.430 1.480 76,000 110,880 1.4589 0.609 0.597 0.614 0.593 0.614 183,329 0.6048 -2.00%
2016-01-04 0 1.500 1.460 1.560 1.410 1.500 254,000 372,940 1.4683 0.622 0.605 0.647 0.585 0.622 612,704 0.6087 0.67%
2015-12-31 0 1.490 1.420 1.500 - - 0 0 - 0.618 0.589 0.622 - - 0 - 0.00%
2015-12-30 0 1.490 1.460 1.500 - - 0 0 - 0.618 0.605 0.622 - - 0 - 0.00%
2015-12-29 0 1.490 1.430 1.490 1.500 1.500 8,000 12,000 1.5000 0.618 0.593 0.618 0.622 0.622 19,298 0.6218 -0.67%
2015-12-28 0 1.500 1.480 1.500 1.480 1.550 368,000 557,460 1.5148 0.622 0.614 0.622 0.614 0.643 887,697 0.6280 -1.88%
2015-12-24 0 1.600 1.600 1.610 1.550 1.640 666,000 1,063,260 1.5965 0.634 0.634 0.638 0.614 0.650 1,681,447 0.6323 4.58%
2015-12-23 0 1.530 1.530 1.540 1.470 1.530 126,000 191,400 1.5190 0.606 0.606 0.610 0.582 0.606 318,112 0.6017 0.66%
2015-12-22 0 1.520 1.500 1.520 1.500 1.520 82,000 123,060 1.5007 0.602 0.594 0.602 0.594 0.602 207,025 0.5944 0.00%
2015-12-21 0 1.520 1.500 1.540 1.520 1.520 50,000 76,000 1.5200 0.602 0.594 0.610 0.602 0.602 126,235 0.6021 0.00%
2015-12-18 0 1.520 1.500 1.520 1.520 1.520 10,000 15,200 1.5200 0.602 0.594 0.602 0.602 0.602 25,247 0.6021 0.00%
2015-12-17 0 1.520 1.500 1.540 1.500 1.520 114,000 171,440 1.5039 0.602 0.594 0.610 0.594 0.602 287,815 0.5957 0.66%
2015-12-16 0 1.510 1.510 1.520 1.510 1.540 180,000 275,000 1.5278 0.598 0.598 0.602 0.598 0.610 454,445 0.6051 0.00%
2015-12-15 0 1.510 1.510 1.520 1.500 1.550 258,000 391,540 1.5176 0.598 0.598 0.602 0.594 0.614 651,371 0.6011 2.72%
2015-12-14 0 1.470 1.460 1.490 1.430 1.470 304,000 442,040 1.4541 0.582 0.578 0.590 0.566 0.582 767,507 0.5759 2.80%
2015-12-11 0 1.430 1.400 1.430 1.400 1.500 96,000 137,880 1.4363 0.566 0.555 0.566 0.555 0.594 242,371 0.5689 -1.38%
2015-12-10 0 1.450 1.440 1.470 1.440 1.490 40,000 58,160 1.4540 0.574 0.570 0.582 0.570 0.590 100,988 0.5759 -0.68%
2015-12-09 0 1.460 1.440 1.460 1.460 1.480 38,000 55,860 1.4700 0.578 0.570 0.578 0.578 0.586 95,938 0.5822 -1.35%
2015-12-08 0 1.480 1.480 1.490 1.480 1.520 100,000 149,440 1.4944 0.586 0.586 0.590 0.586 0.602 252,469 0.5919 -2.63%
2015-12-07 0 1.520 1.500 1.520 1.430 1.580 1,074,000 1,613,620 1.5024 0.602 0.594 0.602 0.566 0.626 2,711,522 0.5951 7.80%
2015-12-04 0 1.410 1.360 1.410 - - 0 0 - 0.558 0.539 0.558 - - 0 - 0.00%
2015-12-03 0 1.410 1.400 1.460 1.400 1.410 232,000 324,940 1.4006 0.558 0.555 0.578 0.555 0.558 585,729 0.5548 0.71%
2015-12-02 0 1.400 1.380 1.400 1.380 1.400 102,000 141,600 1.3882 0.555 0.547 0.555 0.547 0.555 257,519 0.5499 1.45%
2015-12-01 0 1.380 1.370 1.400 - - 0 0 - 0.547 0.543 0.555 - - 0 - 0.00%
2015-11-30 0 1.380 1.380 1.400 1.380 1.400 100,000 139,300 1.3930 0.547 0.547 0.555 0.547 0.555 252,469 0.5517 -0.72%
2015-11-27 0 1.390 1.380 1.400 1.380 1.420 162,000 225,340 1.3910 0.551 0.547 0.555 0.547 0.562 409,001 0.5510 -0.71%
2015-11-26 0 1.400 1.380 1.400 1.400 1.420 204,000 287,160 1.4076 0.555 0.547 0.555 0.555 0.562 515,038 0.5576 -0.71%
2015-11-25 0 1.410 1.380 1.410 1.380 1.420 194,000 272,000 1.4021 0.558 0.547 0.558 0.547 0.562 489,791 0.5553 2.17%
2015-11-24 0 1.380 1.370 1.390 1.370 1.390 280,000 386,200 1.3793 0.547 0.543 0.551 0.543 0.551 706,915 0.5463 -2.13%
2015-11-23 0 1.410 1.390 1.410 1.410 1.410 32,000 45,120 1.4100 0.558 0.551 0.558 0.558 0.558 80,790 0.5585 -1.40%
2015-11-20 0 1.430 1.370 1.430 1.390 1.430 36,000 50,120 1.3922 0.566 0.543 0.566 0.551 0.566 90,889 0.5514 2.88%
2015-11-19 0 1.390 1.370 1.390 1.360 1.390 150,000 206,720 1.3781 0.551 0.543 0.551 0.539 0.551 378,704 0.5459 1.46%
2015-11-18 0 1.370 1.360 1.370 1.370 1.400 66,000 90,880 1.3770 0.543 0.539 0.543 0.543 0.555 166,630 0.5454 -1.44%
2015-11-17 0 1.390 1.360 1.390 1.360 1.390 90,000 122,520 1.3613 0.551 0.539 0.551 0.539 0.551 227,223 0.5392 0.72%
2015-11-16 0 1.380 1.370 1.380 1.360 1.380 128,000 175,640 1.3722 0.547 0.543 0.547 0.539 0.547 323,161 0.5435 0.00%
2015-11-13 0 1.380 1.380 1.390 1.380 1.430 166,000 232,260 1.3992 0.547 0.547 0.551 0.547 0.566 419,099 0.5542 -4.17%
2015-11-12 0 1.440 1.410 1.440 1.410 1.440 12,000 16,980 1.4150 0.570 0.558 0.570 0.558 0.570 30,296 0.5605 0.00%
2015-11-11 0 1.440 1.420 1.440 1.400 1.440 14,000 20,000 1.4286 0.570 0.562 0.570 0.555 0.570 35,346 0.5658 1.41%
2015-11-10 0 1.420 1.400 1.420 1.380 1.420 196,000 274,620 1.4011 0.562 0.555 0.562 0.547 0.562 494,840 0.5550 -1.39%
2015-11-09 0 1.440 1.430 1.440 1.400 1.450 108,000 153,480 1.4211 0.570 0.566 0.570 0.555 0.574 272,667 0.5629 -0.69%
2015-11-06 0 1.450 1.450 1.460 1.450 1.450 12,000 17,300 1.4417 0.574 0.574 0.578 0.574 0.574 30,296 0.5710 -1.36%
2015-11-05 0 1.470 1.450 1.470 1.450 1.470 66,000 96,620 1.4639 0.582 0.574 0.582 0.574 0.582 166,630 0.5798 0.00%
2015-11-04 0 1.470 1.450 1.470 1.470 1.490 370,000 548,160 1.4815 0.582 0.574 0.582 0.582 0.590 934,137 0.5868 0.00%
2015-11-03 0 1.470 1.450 1.470 1.450 1.470 128,000 187,800 1.4672 0.582 0.574 0.582 0.574 0.582 323,161 0.5811 0.68%
2015-11-02 0 1.460 1.420 1.460 1.440 1.470 138,000 201,600 1.4609 0.578 0.562 0.578 0.570 0.582 348,408 0.5786 -0.68%
2015-10-30 0 1.470 1.420 1.480 1.420 1.470 12,000 17,180 1.4317 0.582 0.562 0.586 0.562 0.582 30,296 0.5671 2.80%
2015-10-29 0 1.430 1.420 1.470 1.430 1.440 80,000 114,540 1.4318 0.566 0.562 0.582 0.566 0.570 201,976 0.5671 -3.38%
2015-10-28 0 1.480 1.430 1.480 1.440 1.520 118,000 172,560 1.4624 0.586 0.566 0.586 0.570 0.602 297,914 0.5792 2.07%
2015-10-27 0 1.450 1.450 1.460 1.410 1.450 126,000 180,820 1.4351 0.574 0.574 0.578 0.558 0.574 318,112 0.5684 0.00%
2015-10-26 0 1.450 1.440 1.450 1.430 1.480 194,000 282,240 1.4548 0.574 0.570 0.574 0.566 0.586 489,791 0.5762 0.00%
2015-10-23 0 1.450 1.430 1.450 1.430 1.450 24,000 34,760 1.4483 0.574 0.566 0.574 0.566 0.574 60,593 0.5737 2.84%
2015-10-22 0 1.410 1.400 1.410 1.390 1.440 262,000 369,320 1.4096 0.558 0.555 0.558 0.551 0.570 661,470 0.5583 -1.40%
2015-10-20 0 1.430 1.430 1.450 1.430 1.470 84,000 121,620 1.4479 0.566 0.566 0.574 0.566 0.582 212,074 0.5735 -2.72%
2015-10-19 0 1.470 1.440 1.490 1.440 1.490 280,000 406,740 1.4526 0.582 0.570 0.590 0.570 0.590 706,915 0.5754 -1.34%
2015-10-16 0 1.490 1.470 1.490 1.470 1.520 136,000 202,640 1.4900 0.590 0.582 0.590 0.582 0.602 343,358 0.5902 -0.67%
2015-10-15 0 1.500 1.500 1.520 1.450 1.510 184,000 273,900 1.4886 0.594 0.594 0.602 0.574 0.598 464,544 0.5896 2.04%
2015-10-14 0 1.470 1.460 1.470 1.460 1.550 756,000 1,112,680 1.4718 0.582 0.578 0.582 0.578 0.614 1,908,669 0.5830 -2.65%
2015-10-13 0 1.510 1.510 1.540 1.400 1.600 1,870,000 2,773,400 1.4831 0.598 0.598 0.610 0.555 0.634 4,721,179 0.5874 9.42%
2015-10-12 0 1.380 1.370 1.390 1.340 1.390 144,000 197,940 1.3746 0.547 0.543 0.551 0.531 0.551 363,556 0.5445 2.99%
2015-10-09 0 1.340 1.340 1.380 1.310 1.440 758,130 1,048,270 1.3827 0.531 0.531 0.547 0.519 0.570 1,914,047 0.5477 -0.74%
2015-10-08 0 1.350 1.350 1.380 1.350 1.400 196,000 270,080 1.3780 0.535 0.535 0.547 0.535 0.555 494,840 0.5458 -0.74%
2015-10-07 0 1.360 1.360 1.380 1.350 1.400 278,000 378,740 1.3624 0.539 0.539 0.547 0.535 0.555 701,865 0.5396 0.00%
2015-10-06 0 1.360 1.360 1.400 1.350 1.400 234,000 321,180 1.3726 0.539 0.539 0.555 0.535 0.555 590,779 0.5437 -2.86%
2015-10-05 0 1.400 1.370 1.410 1.360 1.400 42,000 58,140 1.3843 0.555 0.543 0.558 0.539 0.555 106,037 0.5483 1.45%
2015-10-02 0 1.380 1.350 1.400 1.350 1.380 68,000 92,740 1.3638 0.547 0.535 0.555 0.535 0.547 171,679 0.5402 2.22%
2015-09-30 0 1.350 1.330 1.360 1.280 1.350 38,000 50,020 1.3163 0.535 0.527 0.539 0.507 0.535 95,938 0.5214 0.00%
2015-09-29 0 1.350 1.310 1.380 1.350 1.350 30,000 40,500 1.3500 0.535 0.519 0.547 0.535 0.535 75,741 0.5347 -2.88%
2015-09-25 0 1.390 1.350 1.390 1.350 1.390 56,000 75,680 1.3514 0.551 0.535 0.551 0.535 0.551 141,383 0.5353 2.21%
2015-09-24 0 1.360 1.330 1.370 1.300 1.360 86,000 114,140 1.3272 0.539 0.527 0.543 0.515 0.539 217,124 0.5257 1.49%
2015-09-23 0 1.340 1.340 1.390 1.340 1.340 2,000 2,680 1.3400 0.531 0.531 0.551 0.531 0.531 5,049 0.5308 -3.60%
2015-09-22 0 1.390 1.360 1.400 1.360 1.390 56,000 77,360 1.3814 0.551 0.539 0.555 0.539 0.551 141,383 0.5472 0.00%
2015-09-21 0 1.390 1.390 1.400 1.350 1.390 20,000 27,400 1.3700 0.551 0.551 0.555 0.535 0.551 50,494 0.5426 -3.47%
2015-09-18 0 1.440 1.360 1.440 1.350 1.440 140,000 194,280 1.3877 0.570 0.539 0.570 0.535 0.570 353,457 0.5497 7.46%
2015-09-17 0 1.340 1.340 1.390 1.340 1.380 166,000 226,820 1.3664 0.531 0.531 0.551 0.531 0.547 419,099 0.5412 -2.90%
2015-09-16 0 1.380 1.370 1.390 1.380 1.380 42,000 57,960 1.3800 0.547 0.543 0.551 0.547 0.547 106,037 0.5466 0.00%
2015-09-15 0 1.380 1.360 1.390 1.370 1.400 304,000 425,140 1.3985 0.547 0.539 0.551 0.543 0.555 767,507 0.5539 0.73%
2015-09-14 0 1.370 1.360 1.380 1.370 1.390 26,000 36,100 1.3885 0.543 0.539 0.547 0.543 0.551 65,642 0.5500 -0.72%
2015-09-11 0 1.380 1.380 1.390 1.360 1.390 206,000 285,060 1.3838 0.547 0.547 0.551 0.539 0.551 520,087 0.5481 -0.72%
2015-09-10 0 1.390 1.350 1.390 1.340 1.420 522,000 723,460 1.3859 0.551 0.535 0.551 0.531 0.562 1,317,891 0.5490 -2.80%
2015-09-09 0 1.430 1.430 1.440 1.350 1.450 296,000 418,800 1.4149 0.566 0.566 0.570 0.535 0.574 747,310 0.5604 0.70%
2015-09-08 0 1.420 1.360 1.450 1.270 1.420 186,000 257,840 1.3862 0.562 0.539 0.574 0.503 0.562 469,593 0.5491 2.90%
2015-09-07 0 1.380 1.330 1.390 1.310 1.390 1,884,000 2,588,720 1.3741 0.547 0.527 0.551 0.519 0.551 4,756,525 0.5442 3.37%
2015-09-04 0 1.360 1.310 1.360 1.280 1.360 20,000 26,720 1.3360 0.529 0.509 0.529 0.498 0.529 51,439 0.5194 0.00%
2015-09-02 0 1.360 1.330 1.380 1.300 1.360 90,000 120,560 1.3396 0.529 0.517 0.537 0.505 0.529 231,478 0.5208 1.49%
2015-09-01 0 1.340 1.340 1.350 1.340 1.370 378,000 509,180 1.3470 0.521 0.521 0.525 0.521 0.533 972,206 0.5237 -2.19%
2015-08-31 0 1.370 1.340 1.370 1.340 1.380 522,000 704,760 1.3501 0.533 0.521 0.533 0.521 0.537 1,342,570 0.5249 -2.14%
2015-08-28 0 1.400 1.400 1.410 1.370 1.450 314,000 441,620 1.4064 0.544 0.544 0.548 0.533 0.564 807,600 0.5468 -1.41%
2015-08-27 0 1.420 1.380 1.430 1.400 1.440 326,000 461,800 1.4166 0.552 0.537 0.556 0.544 0.560 838,463 0.5508 1.43%
2015-08-26 0 1.400 1.380 1.400 1.380 1.420 122,000 169,800 1.3918 0.544 0.537 0.544 0.537 0.552 313,781 0.5411 1.45%
2015-08-25 0 1.380 1.350 1.390 1.340 1.480 2,322,000 3,239,120 1.3950 0.537 0.525 0.540 0.521 0.575 5,972,123 0.5424 -5.48%
2015-08-24 0 1.460 1.460 1.470 1.440 1.520 674,000 983,900 1.4598 0.568 0.568 0.572 0.560 0.591 1,733,510 0.5676 -8.75%
2015-08-21 0 1.600 1.560 1.600 1.430 1.670 698,000 1,070,640 1.5339 0.622 0.607 0.622 0.556 0.649 1,795,238 0.5964 2.56%
2015-08-20 0 1.560 1.560 1.570 1.540 1.600 348,000 538,400 1.5471 0.607 0.607 0.610 0.599 0.622 895,047 0.6015 -3.70%
2015-08-19 0 1.620 1.610 1.660 1.610 1.650 176,000 286,840 1.6298 0.630 0.626 0.645 0.626 0.642 452,667 0.6337 -2.99%
2015-08-18 0 1.670 1.670 1.680 1.570 1.670 362,000 595,060 1.6438 0.649 0.649 0.653 0.610 0.649 931,054 0.6391 0.60%
2015-08-17 0 1.660 1.620 1.660 1.620 1.670 114,000 186,100 1.6325 0.645 0.630 0.645 0.630 0.649 293,205 0.6347 -0.60%
2015-08-14 0 1.670 1.650 1.670 1.670 1.670 26,000 43,420 1.6700 0.649 0.642 0.649 0.649 0.649 66,871 0.6493 1.83%
2015-08-13 0 1.640 1.640 1.650 1.640 1.680 148,000 245,540 1.6591 0.638 0.638 0.642 0.638 0.653 380,652 0.6451 1.23%
2015-08-12 0 1.620 1.610 1.680 1.620 1.690 268,000 442,420 1.6508 0.630 0.626 0.653 0.630 0.657 689,289 0.6418 -3.57%
2015-08-11 0 1.680 1.660 1.680 1.650 1.700 208,000 348,720 1.6765 0.653 0.645 0.653 0.642 0.661 534,971 0.6518 0.00%
2015-08-10 0 1.680 1.680 1.690 1.660 1.690 382,000 640,140 1.6758 0.653 0.653 0.657 0.645 0.657 982,494 0.6515 1.20%
2015-08-07 0 1.660 1.650 1.660 1.630 1.680 370,000 615,440 1.6634 0.645 0.642 0.645 0.634 0.653 951,630 0.6467 1.22%
2015-08-06 0 1.640 1.640 1.660 1.630 1.640 30,000 49,120 1.6373 0.638 0.638 0.645 0.634 0.638 77,159 0.6366 0.00%
2015-08-05 0 1.640 1.630 1.660 1.620 1.640 50,000 81,460 1.6292 0.638 0.634 0.645 0.630 0.638 128,599 0.6334 0.00%
2015-08-04 0 1.640 1.620 1.670 1.620 1.640 364,000 594,760 1.6340 0.638 0.630 0.649 0.630 0.638 936,198 0.6353 1.86%
2015-08-03 0 1.610 1.610 1.640 1.600 1.650 272,000 442,740 1.6277 0.626 0.626 0.638 0.622 0.642 699,577 0.6329 -4.73%
2015-07-31 0 1.690 1.650 1.690 1.650 1.700 454,000 762,120 1.6787 0.657 0.642 0.657 0.642 0.661 1,167,676 0.6527 3.05%
2015-07-30 0 1.640 1.630 1.640 1.640 1.650 272,000 448,540 1.6490 0.638 0.634 0.638 0.638 0.642 699,577 0.6412 0.00%
2015-07-29 0 1.640 1.630 1.640 1.620 1.650 86,000 141,280 1.6428 0.638 0.634 0.638 0.630 0.642 221,190 0.6387 0.61%
2015-07-28 0 1.630 1.630 1.660 1.560 1.630 716,000 1,147,140 1.6022 0.634 0.634 0.645 0.607 0.634 1,841,533 0.6229 1.24%
2015-07-27 0 1.610 1.610 1.620 1.580 1.680 702,000 1,136,000 1.6182 0.626 0.626 0.630 0.614 0.653 1,805,526 0.6292 -5.85%
2015-07-24 0 1.710 1.700 1.710 1.700 1.740 148,000 252,800 1.7081 0.665 0.661 0.665 0.661 0.677 380,652 0.6641 -1.72%
2015-07-23 0 1.740 1.710 1.740 1.690 1.740 142,000 244,160 1.7194 0.677 0.665 0.677 0.657 0.677 365,220 0.6685 1.16%
2015-07-22 0 1.720 1.720 1.730 1.710 1.740 522,000 897,940 1.7202 0.669 0.669 0.673 0.665 0.677 1,342,570 0.6688 -2.27%
2015-07-21 0 1.760 1.750 1.770 1.740 1.770 446,000 781,900 1.7531 0.684 0.680 0.688 0.677 0.688 1,147,100 0.6816 1.15%
2015-07-20 0 1.740 1.740 1.750 1.730 1.770 678,000 1,178,740 1.7386 0.677 0.677 0.680 0.673 0.688 1,743,798 0.6760 -0.57%
2015-07-17 0 1.750 1.740 1.760 1.710 1.770 358,000 622,360 1.7384 0.680 0.677 0.684 0.665 0.688 920,767 0.6759 2.34%
2015-07-16 0 1.710 1.690 1.720 1.660 1.710 166,000 280,120 1.6875 0.665 0.657 0.669 0.645 0.665 426,948 0.6561 1.18%
2015-07-15 0 1.690 1.660 1.690 1.650 1.730 1,200,000 2,010,240 1.6752 0.657 0.645 0.657 0.642 0.673 3,086,368 0.6513 -2.31%
2015-07-14 0 1.730 1.730 1.740 1.720 1.830 1,078,000 1,908,660 1.7706 0.673 0.673 0.677 0.669 0.712 2,772,588 0.6884 -2.26%
2015-07-13 0 1.770 1.740 1.770 1.620 1.790 2,070,000 3,543,280 1.7117 0.688 0.677 0.688 0.630 0.696 5,323,986 0.6655 5.36%
2015-07-10 0 1.680 1.680 1.690 1.590 1.750 5,576,000 9,248,620 1.6586 0.653 0.653 0.657 0.618 0.680 14,341,325 0.6449 6.33%
2015-07-09 0 1.580 1.580 1.590 1.460 1.640 2,710,000 4,198,280 1.5492 0.614 0.614 0.618 0.568 0.638 6,970,049 0.6023 5.33%
2015-07-08 0 1.500 1.490 1.500 1.410 1.640 2,800,000 4,217,800 1.5064 0.583 0.579 0.583 0.548 0.638 7,201,526 0.5857 -11.24%
2015-07-07 0 1.690 1.690 1.700 1.650 1.860 2,460,000 4,156,460 1.6896 0.657 0.657 0.661 0.642 0.723 6,327,055 0.6569 -6.11%
2015-07-06 0 1.800 1.800 1.810 1.690 2.000 2,046,000 3,649,020 1.7835 0.700 0.700 0.704 0.657 0.778 5,262,258 0.6934 -10.00%
2015-07-03 0 2.000 1.960 2.000 1.920 2.020 1,970,000 3,900,880 1.9801 0.778 0.762 0.778 0.747 0.785 5,066,788 0.7699 -2.44%
2015-07-02 0 2.050 2.050 2.080 2.050 2.140 382,000 789,580 2.0670 0.797 0.797 0.809 0.797 0.832 982,494 0.8036 -2.84%
2015-06-30 0 2.110 2.080 2.120 2.000 2.110 1,082,000 2,211,120 2.0435 0.820 0.809 0.824 0.778 0.820 2,782,876 0.7945 0.48%
2015-06-29 0 2.100 2.070 2.110 2.010 2.150 1,318,000 2,723,940 2.0667 0.816 0.805 0.820 0.782 0.836 3,389,861 0.8036 -2.78%
2015-06-26 0 2.160 2.150 2.160 2.130 2.230 2,254,000 4,941,720 2.1924 0.840 0.836 0.840 0.828 0.867 5,797,229 0.8524 -1.82%
2015-06-25 0 2.200 2.210 2.220 2.190 2.250 1,046,000 2,318,540 2.2166 0.855 0.859 0.863 0.851 0.875 2,690,284 0.8618 -0.90%
2015-06-24 0 2.220 2.220 2.240 2.110 2.290 3,394,000 7,496,920 2.2089 0.863 0.863 0.871 0.820 0.890 8,729,279 0.8588 5.71%
2015-06-23 0 2.100 2.100 2.120 2.060 2.100 260,000 541,740 2.0836 0.816 0.816 0.824 0.801 0.816 668,713 0.8101 0.48%
2015-06-22 0 2.090 2.090 2.110 2.080 2.120 218,000 457,100 2.0968 0.813 0.813 0.820 0.809 0.824 560,690 0.8152 0.48%
2015-06-19 0 2.080 2.080 2.100 2.070 2.110 554,000 1,155,860 2.0864 0.809 0.809 0.816 0.805 0.820 1,424,873 0.8112 -1.42%
2015-06-18 0 2.110 2.100 2.110 2.080 2.120 714,000 1,500,700 2.1018 0.820 0.816 0.820 0.809 0.824 1,836,389 0.8172 0.00%
2015-06-17 0 2.110 2.110 2.120 2.080 2.130 438,000 923,520 2.1085 0.820 0.820 0.824 0.809 0.828 1,126,524 0.8198 0.48%
2015-06-16 0 2.100 2.100 2.110 2.090 2.170 898,000 1,903,060 2.1192 0.816 0.816 0.820 0.813 0.844 2,309,632 0.8240 -1.87%
2015-06-15 0 2.140 2.140 2.150 2.080 2.170 4,070,000 8,658,420 2.1274 0.832 0.832 0.836 0.809 0.844 10,467,933 0.8271 5.42%
2015-06-12 0 2.030 2.030 2.050 2.000 2.100 620,000 1,262,700 2.0366 0.789 0.789 0.797 0.778 0.816 1,594,624 0.7918 0.00%
2015-06-11 0 2.030 2.020 2.030 2.010 2.030 354,000 716,640 2.0244 0.789 0.785 0.789 0.782 0.789 910,479 0.7871 1.00%
2015-06-10 0 2.010 2.010 2.020 2.000 2.070 1,192,000 2,411,940 2.0234 0.782 0.782 0.785 0.778 0.805 3,065,793 0.7867 0.00%
2015-06-09 0 2.010 2.010 2.040 1.980 2.100 8,238,000 16,499,880 2.0029 0.782 0.782 0.793 0.770 0.816 21,187,919 0.7787 -3.83%
2015-06-08 0 2.090 2.090 2.100 2.080 2.140 476,000 1,002,020 2.1051 0.813 0.813 0.816 0.809 0.832 1,224,259 0.8185 -1.88%
2015-06-05 0 2.130 2.130 2.140 2.090 2.200 1,172,000 2,515,140 2.1460 0.828 0.828 0.832 0.813 0.855 3,014,353 0.8344 1.43%
2015-06-04 0 2.100 2.100 2.130 2.060 2.180 2,108,000 4,477,400 2.1240 0.816 0.816 0.828 0.801 0.848 5,421,721 0.8258 2.44%
2015-06-03 0 2.050 2.050 2.070 2.050 2.110 892,000 1,839,540 2.0623 0.797 0.797 0.805 0.797 0.820 2,294,201 0.8018 -1.44%
2015-06-02 0 2.080 2.070 2.110 2.080 2.130 1,062,000 2,235,060 2.1046 0.809 0.805 0.820 0.809 0.828 2,731,436 0.8183 -2.35%
2015-06-01 0 2.130 2.120 2.130 2.050 2.130 1,196,000 2,497,720 2.0884 0.828 0.824 0.828 0.797 0.828 3,076,081 0.8120 3.90%
2015-05-29 0 2.050 2.050 2.070 2.010 2.090 848,400 1,747,410 2.0597 0.797 0.797 0.805 0.782 0.813 2,182,062 0.8008 -0.49%
2015-05-28 0 2.060 2.060 2.080 2.040 2.120 1,630,000 3,377,560 2.0721 0.801 0.801 0.809 0.793 0.824 4,192,317 0.8057 -1.90%
2015-05-27 0 2.100 2.070 2.110 2.000 2.160 2,792,000 5,781,600 2.0708 0.816 0.805 0.820 0.778 0.840 7,180,951 0.8051 -0.47%
2015-05-26 0 2.110 2.100 2.110 2.060 2.160 2,126,000 4,458,900 2.0973 0.820 0.816 0.820 0.801 0.840 5,468,016 0.8155 0.00%
2015-05-22 0 2.110 2.100 2.120 2.090 2.150 1,826,000 3,854,520 2.1109 0.820 0.816 0.824 0.813 0.836 4,696,424 0.8207 0.00%
2015-05-21 0 2.110 2.100 2.130 2.070 2.290 1,968,000 4,211,200 2.1398 0.820 0.816 0.828 0.805 0.890 5,061,644 0.8320 -4.95%
2015-05-20 0 2.310 2.300 2.330 2.270 2.350 2,888,000 6,667,960 2.3089 0.863 0.859 0.871 0.848 0.878 7,728,990 0.8627 1.76%
2015-05-19 0 2.270 2.270 2.280 2.180 2.320 3,580,000 8,083,660 2.2580 0.848 0.848 0.852 0.815 0.867 9,580,950 0.8437 3.65%
2015-05-18 0 2.190 2.190 2.210 2.130 2.210 2,104,000 4,587,220 2.1802 0.818 0.818 0.826 0.796 0.826 5,630,815 0.8147 3.30%
2015-05-15 0 2.120 2.120 2.130 2.080 2.240 2,882,000 6,190,660 2.1480 0.792 0.792 0.796 0.777 0.837 7,712,932 0.8026 -4.07%
2015-05-14 0 2.210 2.210 2.220 1.930 2.230 9,506,000 20,202,280 2.1252 0.826 0.826 0.830 0.721 0.833 25,440,365 0.7941 13.92%
2015-05-13 0 1.940 1.940 1.950 1.920 2.000 878,000 1,722,380 1.9617 0.725 0.725 0.729 0.717 0.747 2,349,741 0.7330 -3.00%
2015-05-12 0 2.000 1.980 2.000 1.980 2.040 332,000 661,180 1.9915 0.747 0.740 0.747 0.740 0.762 888,513 0.7441 1.01%
2015-05-11 0 1.980 1.970 1.980 1.960 2.010 720,000 1,428,720 1.9843 0.740 0.736 0.740 0.732 0.751 1,926,895 0.7415 0.51%
2015-05-08 0 1.970 1.960 1.970 1.910 1.990 342,000 674,180 1.9713 0.736 0.732 0.736 0.714 0.744 915,275 0.7366 0.51%
2015-05-07 0 1.960 1.940 1.970 1.900 1.960 1,090,000 2,090,700 1.9181 0.732 0.725 0.736 0.710 0.732 2,917,105 0.7167 1.03%
2015-05-06 0 1.940 1.930 1.940 1.900 2.010 1,044,000 2,019,860 1.9347 0.725 0.721 0.725 0.710 0.751 2,793,998 0.7229 -3.00%
2015-05-05 0 2.000 1.980 2.000 1.970 2.050 792,000 1,582,040 1.9975 0.747 0.740 0.747 0.736 0.766 2,119,584 0.7464 -1.48%
2015-05-04 0 2.030 2.010 2.030 1.980 2.030 884,000 1,775,796 2.0088 0.759 0.751 0.759 0.740 0.759 2,365,799 0.7506 3.57%
2015-04-30 0 1.960 1.960 1.970 1.960 2.000 1,052,000 2,088,420 1.9852 0.732 0.732 0.736 0.732 0.747 2,815,408 0.7418 -1.01%
2015-04-29 0 1.980 1.980 2.020 1.960 2.040 576,000 1,144,000 1.9861 0.740 0.740 0.755 0.732 0.762 1,541,516 0.7421 -0.50%
2015-04-28 0 1.990 1.990 2.020 1.990 2.040 528,000 1,060,980 2.0094 0.744 0.744 0.755 0.744 0.762 1,413,056 0.7508 -0.50%
2015-04-27 0 2.000 2.000 2.030 1.990 2.040 530,000 1,067,820 2.0148 0.747 0.747 0.759 0.744 0.762 1,418,409 0.7528 -0.50%
2015-04-24 0 2.010 1.990 2.010 1.980 2.070 376,000 757,780 2.0154 0.751 0.744 0.751 0.740 0.773 1,006,267 0.7531 0.00%
2015-04-23 0 2.010 1.990 2.040 2.000 2.070 792,000 1,602,318 2.0231 0.751 0.744 0.762 0.747 0.773 2,119,584 0.7560 -0.50%
2015-04-22 0 2.020 2.000 2.030 1.960 2.070 986,000 1,985,280 2.0135 0.755 0.747 0.759 0.732 0.773 2,638,776 0.7523 2.02%
2015-04-21 0 1.980 1.940 1.980 1.920 2.020 1,610,000 3,153,840 1.9589 0.740 0.725 0.740 0.717 0.755 4,308,751 0.7320 -0.50%
2015-04-20 0 1.990 1.980 2.000 1.890 2.060 1,818,000 3,594,420 1.9771 0.744 0.740 0.747 0.706 0.770 4,865,410 0.7388 -5.24%
2015-04-17 0 2.100 2.070 2.100 2.050 2.120 814,000 1,698,520 2.0866 0.785 0.773 0.785 0.766 0.792 2,178,462 0.7797 -0.94%
2015-04-16 0 2.120 2.100 2.120 2.050 2.120 642,000 1,345,920 2.0964 0.792 0.785 0.792 0.766 0.792 1,718,148 0.7834 1.44%
2015-04-15 0 2.090 2.090 2.100 2.030 2.150 1,510,000 3,149,440 2.0857 0.781 0.781 0.785 0.759 0.803 4,041,127 0.7793 -2.79%
2015-04-14 0 2.150 2.080 2.170 2.050 2.260 2,726,000 5,975,340 2.1920 0.803 0.777 0.811 0.766 0.844 7,295,438 0.8191 -2.71%
2015-04-13 0 2.210 2.210 2.230 2.150 2.300 6,826,000 15,256,460 2.2351 0.826 0.826 0.833 0.803 0.859 18,268,034 0.8351 4.74%
2015-04-10 0 2.110 2.100 2.110 1.900 2.170 11,406,800 22,824,304 2.0009 0.788 0.785 0.788 0.710 0.811 30,527,368 0.7477 13.44%
2015-04-09 0 1.860 1.860 1.910 1.840 1.980 2,672,000 5,090,680 1.9052 0.695 0.695 0.714 0.688 0.740 7,150,921 0.7119 -1.59%
2015-04-08 0 1.890 1.890 1.900 1.850 1.920 1,216,000 2,297,980 1.8898 0.706 0.706 0.710 0.691 0.717 3,254,311 0.7061 2.16%
2015-04-02 0 1.850 1.840 1.860 1.840 1.890 772,000 1,435,380 1.8593 0.691 0.688 0.695 0.688 0.706 2,066,060 0.6947 -0.54%
2015-04-01 0 1.860 1.840 1.860 1.820 1.870 422,000 781,480 1.8518 0.695 0.688 0.695 0.680 0.699 1,129,375 0.6920 2.20%
2015-03-31 0 1.820 1.810 1.820 1.800 1.870 434,000 791,960 1.8248 0.680 0.676 0.680 0.673 0.699 1,161,489 0.6818 -1.62%
2015-03-30 0 1.850 1.840 1.850 1.830 1.910 1,646,000 3,075,100 1.8682 0.691 0.688 0.691 0.684 0.714 4,405,096 0.6981 -3.65%
2015-03-27 0 1.920 1.920 1.940 1.770 1.940 3,838,000 7,252,200 1.8896 0.717 0.717 0.725 0.661 0.725 10,271,420 0.7061 -2.04%
2015-03-26 0 1.960 1.960 1.980 1.910 2.080 2,114,000 4,129,440 1.9534 0.732 0.732 0.740 0.714 0.777 5,657,578 0.7299 0.00%
2015-03-25 0 1.960 1.950 1.960 1.820 2.000 1,938,000 3,748,300 1.9341 0.732 0.729 0.732 0.680 0.747 5,186,559 0.7227 7.10%
2015-03-24 0 1.830 1.830 1.840 1.810 1.840 282,000 515,680 1.8287 0.684 0.684 0.688 0.676 0.688 754,700 0.6833 1.10%
2015-03-23 0 1.810 1.800 1.830 1.810 1.840 1,168,000 2,130,500 1.8241 0.676 0.673 0.684 0.676 0.688 3,125,852 0.6816 0.56%
2015-03-20 0 1.800 1.780 1.800 1.790 1.840 754,000 1,361,640 1.8059 0.673 0.665 0.673 0.669 0.688 2,017,887 0.6748 0.00%
2015-03-19 0 1.800 1.790 1.820 1.800 1.870 732,000 1,327,100 1.8130 0.673 0.669 0.680 0.673 0.699 1,959,010 0.6774 -3.23%
2015-03-18 0 1.860 1.850 1.860 1.760 1.860 1,050,000 1,880,760 1.7912 0.695 0.691 0.695 0.658 0.695 2,810,055 0.6693 3.33%
2015-03-17 0 1.800 1.780 1.810 1.780 1.840 842,000 1,519,520 1.8047 0.673 0.665 0.676 0.665 0.688 2,253,397 0.6743 -1.10%
2015-03-16 0 1.820 1.820 1.830 1.810 1.820 234,000 424,800 1.8154 0.680 0.680 0.684 0.676 0.680 626,241 0.6783 -0.55%
2015-03-13 0 1.830 1.820 1.830 1.830 1.850 40,000 73,620 1.8405 0.684 0.680 0.684 0.684 0.691 107,050 0.6877 -0.54%
2015-03-12 0 1.840 1.840 1.860 1.830 1.890 352,000 654,540 1.8595 0.688 0.688 0.695 0.684 0.706 942,038 0.6948 -3.16%
2015-03-11 0 1.900 1.860 1.900 1.850 1.900 258,000 481,220 1.8652 0.710 0.695 0.710 0.691 0.710 690,471 0.6969 0.53%
2015-03-10 0 1.890 1.870 1.900 1.860 1.900 83,600 157,601 1.8852 0.706 0.699 0.710 0.695 0.710 223,734 0.7044 -0.53%
2015-03-09 0 1.900 1.880 1.900 1.860 1.900 258,000 485,520 1.8819 0.710 0.702 0.710 0.695 0.710 690,471 0.7032 -1.04%
2015-03-06 0 1.920 1.900 1.920 1.880 1.920 46,000 87,760 1.9078 0.717 0.710 0.717 0.702 0.717 123,107 0.7129 -0.52%
2015-03-05 0 1.930 1.920 1.940 1.890 1.940 106,000 203,730 1.9220 0.721 0.717 0.725 0.706 0.725 283,682 0.7182 1.58%
2015-03-04 0 1.900 1.890 1.910 1.810 1.910 474,000 886,540 1.8703 0.710 0.706 0.714 0.676 0.714 1,268,539 0.6989 1.60%
2015-03-03 0 1.870 1.850 1.880 1.850 1.940 546,000 1,026,000 1.8791 0.699 0.691 0.702 0.691 0.725 1,461,229 0.7021 -3.61%
2015-03-02 0 1.940 1.940 1.960 1.940 1.980 370,000 722,180 1.9518 0.725 0.725 0.732 0.725 0.740 990,210 0.7293 -2.51%
2015-02-27 0 1.990 1.980 1.990 1.960 2.000 266,000 528,200 1.9857 0.744 0.740 0.744 0.732 0.747 711,881 0.7420 -0.50%
2015-02-26 0 2.000 1.970 2.000 1.970 2.020 802,000 1,597,260 1.9916 0.747 0.736 0.747 0.736 0.755 2,146,347 0.7442 -1.48%
2015-02-25 0 2.030 2.000 2.030 2.000 2.040 246,000 493,980 2.0080 0.759 0.747 0.759 0.747 0.762 658,356 0.7503 -0.49%
2015-02-24 0 2.040 2.020 2.040 1.940 2.050 528,000 1,058,920 2.0055 0.762 0.755 0.762 0.725 0.766 1,413,056 0.7494 2.00%
2015-02-23 0 2.000 2.000 2.020 2.000 2.050 324,000 653,380 2.0166 0.747 0.747 0.755 0.747 0.766 867,103 0.7535 -2.44%
2015-02-18 0 2.050 2.040 2.050 1.970 2.140 2,598,000 5,310,060 2.0439 0.766 0.762 0.766 0.736 0.800 6,952,879 0.7637 3.54%
2015-02-17 0 1.980 1.970 1.980 1.900 2.020 334,000 655,080 1.9613 0.740 0.736 0.740 0.710 0.755 893,865 0.7329 4.21%
2015-02-16 0 1.900 1.890 1.920 1.870 1.920 164,000 311,040 1.8966 0.710 0.706 0.717 0.699 0.717 438,904 0.7087 -1.04%
2015-02-13 0 1.920 1.910 1.930 1.890 1.960 634,000 1,215,920 1.9179 0.717 0.714 0.721 0.706 0.732 1,696,738 0.7166 -2.04%
2015-02-12 0 1.960 1.960 1.970 1.950 2.050 1,066,000 2,098,040 1.9681 0.732 0.732 0.736 0.729 0.766 2,852,875 0.7354 -3.92%
2015-02-11 0 2.040 2.020 2.050 1.860 2.050 4,646,000 9,159,140 1.9714 0.762 0.755 0.766 0.695 0.766 12,433,825 0.7366 13.33%
2015-02-10 0 1.800 1.800 1.820 1.720 1.820 1,058,000 1,897,490 1.7935 0.673 0.673 0.680 0.643 0.680 2,831,465 0.6701 4.65%
2015-02-09 0 1.720 1.720 1.730 1.700 1.720 258,000 440,940 1.7091 0.643 0.643 0.646 0.635 0.643 690,471 0.6386 1.18%
2015-02-06 0 1.700 1.700 1.750 1.700 1.750 878,000 1,518,240 1.7292 0.635 0.635 0.654 0.635 0.654 2,349,741 0.6461 -0.58%
2015-02-05 0 1.710 1.700 1.710 1.670 1.720 430,000 733,580 1.7060 0.639 0.635 0.639 0.624 0.643 1,150,784 0.6375 2.40%
2015-02-04 0 1.670 1.660 1.690 1.650 1.710 914,000 1,542,880 1.6881 0.624 0.620 0.631 0.617 0.639 2,446,086 0.6308 -0.60%
2015-02-03 0 1.680 1.670 1.690 1.670 1.690 286,000 482,220 1.6861 0.628 0.624 0.631 0.624 0.631 765,405 0.6300 0.60%
2015-02-02 0 1.670 1.660 1.670 1.650 1.700 160,000 269,180 1.6824 0.624 0.620 0.624 0.617 0.635 428,199 0.6286 0.00%
2015-01-30 0 1.670 1.670 1.700 1.660 1.710 152,000 255,140 1.6786 0.624 0.624 0.635 0.620 0.639 406,789 0.6272 -0.60%
2015-01-29 0 1.680 1.670 1.700 1.660 1.710 292,000 492,980 1.6883 0.628 0.624 0.635 0.620 0.639 781,463 0.6308 1.20%
2015-01-28 0 1.660 1.660 1.680 1.650 1.680 244,000 406,760 1.6670 0.620 0.620 0.628 0.617 0.628 653,003 0.6229 0.00%
2015-01-27 0 1.660 1.650 1.670 1.630 1.700 722,000 1,201,740 1.6645 0.620 0.617 0.624 0.609 0.635 1,932,247 0.6219 0.00%
2015-01-26 0 1.660 1.660 1.670 1.640 1.680 148,000 245,800 1.6608 0.620 0.620 0.624 0.613 0.628 396,084 0.6206 -1.19%
2015-01-23 0 1.680 1.660 1.690 1.670 1.710 496,000 834,160 1.6818 0.628 0.620 0.631 0.624 0.639 1,327,416 0.6284 1.20%
2015-01-22 0 1.660 1.660 1.680 1.630 1.670 416,000 686,500 1.6502 0.620 0.620 0.628 0.609 0.624 1,113,317 0.6166 -2.35%
2015-01-21 0 1.700 1.690 1.720 1.650 1.750 336,000 572,060 1.7026 0.635 0.631 0.643 0.617 0.654 899,218 0.6362 4.29%
2015-01-20 0 1.630 1.630 1.670 1.600 1.670 590,000 960,920 1.6287 0.609 0.609 0.624 0.598 0.624 1,578,983 0.6086 -2.40%
2015-01-19 0 1.670 1.650 1.670 1.650 1.680 314,000 523,360 1.6668 0.624 0.617 0.624 0.617 0.628 840,340 0.6228 -1.18%
2015-01-16 0 1.690 1.690 1.700 1.650 1.730 176,000 293,900 1.6699 0.631 0.631 0.635 0.617 0.646 471,019 0.6240 0.00%
2015-01-15 0 1.690 1.690 1.710 1.660 1.700 446,000 752,620 1.6875 0.631 0.631 0.639 0.620 0.635 1,193,604 0.6305 -0.59%
2015-01-14 0 1.700 1.690 1.700 1.680 1.730 630,000 1,079,980 1.7143 0.635 0.631 0.635 0.628 0.646 1,686,033 0.6405 -0.58%
2015-01-13 0 1.710 1.710 1.720 1.660 1.750 358,000 605,160 1.6904 0.639 0.639 0.643 0.620 0.654 958,095 0.6316 0.00%
2015-01-12 0 1.710 1.710 1.720 1.710 1.750 454,000 784,100 1.7271 0.639 0.639 0.643 0.639 0.654 1,215,014 0.6453 -2.84%
2015-01-09 0 1.760 1.750 1.770 1.710 1.790 390,000 683,820 1.7534 0.658 0.654 0.661 0.639 0.669 1,043,735 0.6552 -1.12%
2015-01-08 0 1.780 1.780 1.810 1.750 1.850 1,034,000 1,854,300 1.7933 0.665 0.665 0.676 0.654 0.691 2,767,235 0.6701 2.89%
2015-01-07 0 1.730 1.710 1.750 1.700 1.750 390,000 670,900 1.7203 0.646 0.639 0.654 0.635 0.654 1,043,735 0.6428 1.76%
2015-01-06 0 1.700 1.670 1.700 1.650 1.700 464,000 778,670 1.6782 0.635 0.624 0.635 0.617 0.635 1,241,777 0.6271 1.19%
2015-01-05 0 1.680 1.680 1.700 1.640 1.700 360,000 601,200 1.6700 0.628 0.628 0.635 0.613 0.635 963,447 0.6240 2.44%
2015-01-02 0 1.640 1.640 1.680 1.630 1.700 44,000 72,840 1.6555 0.613 0.613 0.628 0.609 0.635 117,755 0.6186 -3.53%
2014-12-31 0 1.700 1.660 1.710 1.580 1.710 372,000 610,420 1.6409 0.635 0.620 0.639 0.590 0.639 995,562 0.6131 2.41%
2014-12-30 0 1.660 1.650 1.670 1.620 1.720 581,000 958,260 1.6493 0.620 0.617 0.624 0.605 0.643 1,554,897 0.6163 -1.19%
2014-12-29 0 1.680 1.680 1.690 1.650 1.700 781,000 1,301,740 1.6668 0.628 0.628 0.631 0.617 0.635 2,090,146 0.6228 -0.59%
2014-12-24 0 1.690 1.690 1.720 1.670 1.750 84,000 142,800 1.7000 0.631 0.631 0.643 0.624 0.654 224,804 0.6352 -0.59%
2014-12-23 0 1.700 1.730 1.750 1.650 1.800 148,000 255,920 1.7292 0.635 0.646 0.654 0.617 0.673 396,084 0.6461 -0.58%
2014-12-22 0 1.710 1.710 1.730 1.710 1.810 180,000 313,120 1.7396 0.639 0.639 0.646 0.639 0.676 481,724 0.6500 -1.16%
2014-12-19 0 1.730 1.730 1.750 1.700 1.820 642,000 1,108,040 1.7259 0.646 0.646 0.654 0.635 0.680 1,718,148 0.6449 -1.14%
2014-12-18 0 1.750 1.750 1.760 1.750 1.800 198,000 349,340 1.7643 0.654 0.654 0.658 0.654 0.673 529,896 0.6593 -2.23%
2014-12-17 0 1.790 1.770 1.800 1.760 1.800 290,000 515,680 1.7782 0.669 0.661 0.673 0.658 0.673 776,110 0.6644 0.56%
2014-12-16 0 1.780 1.770 1.790 1.720 1.830 234,000 418,260 1.7874 0.665 0.661 0.669 0.643 0.684 626,241 0.6679 -3.78%
2014-12-15 0 1.850 1.850 1.860 1.790 1.850 538,000 972,520 1.8077 0.691 0.691 0.695 0.669 0.691 1,439,819 0.6754 -2.63%
2014-12-12 0 1.900 1.900 1.930 1.700 1.930 894,000 1,605,200 1.7955 0.710 0.710 0.721 0.635 0.721 2,392,561 0.6709 10.47%
2014-12-11 0 1.720 1.720 1.780 1.700 1.800 854,000 1,475,200 1.7274 0.643 0.643 0.665 0.635 0.673 2,285,511 0.6455 -4.44%
2014-12-10 0 1.800 1.780 1.800 1.700 1.820 684,000 1,221,720 1.7861 0.673 0.665 0.673 0.635 0.680 1,830,550 0.6674 2.86%
2014-12-09 0 1.750 1.750 1.780 1.710 1.890 1,461,480 2,629,284 1.7991 0.654 0.654 0.665 0.639 0.706 3,911,275 0.6722 -6.91%
2014-12-08 0 1.880 1.880 1.890 1.870 2.040 1,158,000 2,201,760 1.9013 0.702 0.702 0.706 0.699 0.762 3,099,089 0.7105 -6.93%
2014-12-05 0 2.020 2.010 2.060 2.000 2.110 1,208,000 2,450,380 2.0285 0.755 0.751 0.770 0.747 0.788 3,232,901 0.7580 -3.81%
2014-12-04 0 2.100 2.100 2.110 2.060 2.120 460,000 960,680 2.0884 0.785 0.785 0.788 0.770 0.792 1,231,072 0.7804 2.44%
2014-12-03 0 2.050 2.050 2.080 2.050 2.170 182,000 378,880 2.0818 0.766 0.766 0.777 0.766 0.811 487,076 0.7779 -2.38%
2014-12-02 0 2.100 2.090 2.100 2.070 2.120 278,000 581,760 2.0927 0.785 0.781 0.785 0.773 0.792 743,996 0.7819 1.45%
2014-12-01 0 2.070 2.070 2.150 2.040 2.130 476,000 989,540 2.0789 0.773 0.773 0.803 0.762 0.796 1,273,892 0.7768 -5.05%
2014-11-28 0 2.180 2.180 2.190 2.170 2.210 122,000 266,040 2.1807 0.815 0.815 0.818 0.811 0.826 326,502 0.8148 0.46%
2014-11-27 0 2.170 2.170 2.190 2.170 2.290 448,000 995,120 2.2213 0.811 0.811 0.818 0.811 0.856 1,198,957 0.8300 -2.25%
2014-11-26 0 2.220 2.210 2.220 2.050 2.250 4,242,000 9,009,340 2.1238 0.830 0.826 0.830 0.766 0.841 11,352,622 0.7936 7.25%
2014-11-25 0 2.070 2.060 2.070 2.040 2.090 394,000 813,940 2.0658 0.773 0.770 0.773 0.762 0.781 1,054,440 0.7719 1.97%
2014-11-24 0 2.030 2.020 2.030 2.030 2.150 1,030,000 2,125,720 2.0638 0.759 0.755 0.759 0.759 0.803 2,756,530 0.7712 -1.93%
2014-11-21 0 2.070 2.060 2.070 2.060 2.070 120,000 247,860 2.0655 0.773 0.770 0.773 0.770 0.773 321,149 0.7718 0.00%
2014-11-20 0 2.070 2.060 2.090 2.060 2.120 1,330,000 2,759,320 2.0747 0.773 0.770 0.781 0.770 0.792 3,559,403 0.7752 -1.90%
2014-11-19 0 2.110 2.090 2.110 2.090 2.130 506,000 1,061,640 2.0981 0.788 0.781 0.788 0.781 0.796 1,354,179 0.7840 0.48%
2014-11-18 0 2.100 2.100 2.130 2.090 2.150 404,000 853,280 2.1121 0.785 0.785 0.796 0.781 0.803 1,081,202 0.7892 -0.94%
2014-11-17 0 2.120 2.110 2.120 2.100 2.170 1,326,000 2,814,320 2.1224 0.792 0.788 0.792 0.785 0.811 3,548,698 0.7931 0.47%
2014-11-14 0 2.110 2.100 2.110 2.020 2.250 1,798,000 3,803,100 2.1152 0.788 0.785 0.788 0.755 0.841 4,811,885 0.7904 -5.38%
2014-11-13 0 2.230 2.210 2.230 2.180 2.250 248,000 548,800 2.2129 0.833 0.826 0.833 0.815 0.841 663,708 0.8269 1.36%
2014-11-12 0 2.200 2.200 2.210 2.170 2.220 556,000 1,216,460 2.1879 0.822 0.822 0.826 0.811 0.830 1,487,991 0.8175 -1.35%
2014-11-11 0 2.230 2.210 2.230 2.140 2.250 646,000 1,415,160 2.1907 0.833 0.826 0.833 0.800 0.841 1,728,853 0.8186 0.45%
2014-11-10 0 2.220 2.200 2.220 2.200 2.230 196,000 432,380 2.2060 0.830 0.822 0.830 0.822 0.833 524,544 0.8243 0.91%
2014-11-07 0 2.200 2.200 2.230 2.190 2.250 494,000 1,090,440 2.2074 0.822 0.822 0.833 0.818 0.841 1,322,064 0.8248 0.00%
2014-11-06 0 2.200 2.220 2.240 2.160 2.250 876,000 1,940,760 2.2155 0.822 0.830 0.837 0.807 0.841 2,344,389 0.8278 1.38%
2014-11-05 0 2.170 2.170 2.190 2.120 2.300 4,318,000 9,451,300 2.1888 0.811 0.811 0.818 0.792 0.859 11,556,017 0.8179 -5.65%
2014-11-04 0 2.300 2.290 2.300 2.280 2.390 3,208,000 7,427,540 2.3153 0.859 0.856 0.859 0.852 0.893 8,585,387 0.8651 -3.77%
2014-11-03 0 2.390 2.370 2.390 2.370 2.490 736,000 1,760,720 2.3923 0.893 0.886 0.893 0.886 0.930 1,969,715 0.8939 0.00%
2014-10-31 0 2.390 2.390 2.420 2.370 2.450 1,124,000 2,699,900 2.4020 0.893 0.893 0.904 0.886 0.915 3,008,097 0.8975 -2.85%
2014-10-30 0 2.460 2.420 2.470 2.390 2.460 232,000 562,300 2.4237 0.919 0.904 0.923 0.893 0.919 620,888 0.9056 1.65%
2014-10-29 0 2.420 2.400 2.420 2.340 2.480 772,000 1,850,300 2.3968 0.904 0.897 0.904 0.874 0.927 2,066,060 0.8956 -0.41%
2014-10-28 0 2.430 2.430 2.460 2.410 2.460 310,000 754,520 2.4339 0.908 0.908 0.919 0.901 0.919 829,635 0.9095 -0.82%
2014-10-27 0 2.450 2.430 2.450 2.420 2.450 588,000 1,429,120 2.4305 0.915 0.908 0.915 0.904 0.915 1,573,631 0.9082 0.82%
2014-10-24 0 2.430 2.430 2.440 2.430 2.510 456,520 1,119,588 2.4524 0.908 0.908 0.912 0.908 0.938 1,221,758 0.9164 -2.41%
2014-10-23 0 2.490 2.470 2.490 2.460 2.520 450,000 1,118,300 2.4851 0.930 0.923 0.930 0.919 0.942 1,204,309 0.9286 -0.80%
2014-10-22 0 2.510 2.500 2.510 2.510 2.610 792,000 2,009,080 2.5367 0.938 0.934 0.938 0.938 0.975 2,119,584 0.9479 0.00%
2014-10-21 0 2.510 2.510 2.530 2.490 2.570 602,000 1,518,900 2.5231 0.938 0.938 0.945 0.930 0.960 1,611,098 0.9428 -2.33%
2014-10-20 0 2.570 2.560 2.570 2.530 2.610 436,000 1,116,560 2.5609 0.960 0.957 0.960 0.945 0.975 1,166,842 0.9569 -0.39%
2014-10-17 0 2.580 2.540 2.580 2.500 2.590 854,000 2,170,980 2.5421 0.964 0.949 0.964 0.934 0.968 2,285,511 0.9499 4.45%
2014-10-16 0 2.470 2.470 2.500 2.380 2.550 1,532,000 3,836,300 2.5041 0.923 0.923 0.934 0.889 0.953 4,100,004 0.9357 -3.52%
2014-10-15 0 2.560 2.530 2.560 2.530 2.600 840,800 2,156,684 2.5650 0.957 0.945 0.957 0.945 0.972 2,250,185 0.9584 1.19%
2014-10-14 0 2.530 2.530 2.560 2.520 2.600 716,000 1,826,480 2.5509 0.945 0.945 0.957 0.942 0.972 1,916,190 0.9532 -3.44%
2014-10-13 0 2.620 2.570 2.620 2.510 2.620 1,780,000 4,576,820 2.5712 0.979 0.960 0.979 0.938 0.979 4,763,712 0.9608 0.00%
2014-10-10 0 2.620 2.610 2.620 2.560 2.930 7,368,000 20,030,980 2.7186 0.979 0.975 0.979 0.957 1.095 19,718,558 1.0158 -9.03%
2014-10-09 0 2.880 2.860 2.880 2.730 2.880 3,424,000 9,574,100 2.7962 1.076 1.069 1.076 1.020 1.076 9,163,456 1.0448 2.86%
2014-10-08 0 2.800 2.780 2.800 2.610 2.850 7,308,000 20,091,780 2.7493 1.046 1.039 1.046 0.975 1.065 19,557,983 1.0273 7.28%
2014-10-07 0 2.610 2.590 2.610 2.570 2.620 1,172,000 3,030,160 2.5855 0.975 0.968 0.975 0.960 0.979 3,136,557 0.9661 1.56%
2014-10-06 0 2.570 2.570 2.590 2.540 2.640 2,110,000 5,458,260 2.5869 0.960 0.960 0.968 0.949 0.986 5,646,873 0.9666 1.18%
2014-10-03 0 2.540 2.540 2.590 2.460 2.590 1,504,000 3,803,060 2.5286 0.949 0.949 0.968 0.919 0.968 4,025,069 0.9448 -0.39%
2014-09-30 0 2.550 2.530 2.550 2.430 2.690 7,276,000 18,749,460 2.5769 0.953 0.945 0.953 0.908 1.005 19,472,343 0.9629 4.51%
2014-09-29 0 2.440 2.440 2.450 2.400 2.560 1,482,000 3,641,220 2.4570 0.912 0.912 0.915 0.897 0.957 3,966,192 0.9181 -3.94%
2014-09-26 0 2.540 2.530 2.540 2.480 2.560 1,294,000 3,266,780 2.5246 0.949 0.945 0.949 0.927 0.957 3,463,058 0.9433 -1.17%
2014-09-25 0 2.570 2.570 2.600 2.440 2.600 3,550,000 8,992,070 2.5330 0.960 0.960 0.972 0.912 0.972 9,500,662 0.9465 5.33%
2014-09-24 0 2.440 2.430 2.440 2.410 2.450 382,000 929,040 2.4320 0.912 0.908 0.912 0.901 0.915 1,022,325 0.9088 1.24%
2014-09-23 0 2.410 2.410 2.430 2.400 2.420 216,000 520,120 2.4080 0.901 0.901 0.908 0.897 0.904 578,068 0.8998 -2.03%
2014-09-22 0 2.460 2.450 2.460 2.380 2.470 974,000 2,385,800 2.4495 0.919 0.915 0.919 0.889 0.923 2,606,661 0.9153 2.50%
2014-09-19 0 2.400 2.400 2.430 2.400 2.430 760,000 1,827,840 2.4051 0.897 0.897 0.908 0.897 0.908 2,033,945 0.8987 -0.41%
2014-09-18 0 2.410 2.410 2.420 2.380 2.430 832,000 2,005,980 2.4110 0.901 0.901 0.904 0.889 0.908 2,226,634 0.9009 -0.41%
2014-09-17 0 2.420 2.420 2.450 2.410 2.470 1,036,000 2,520,380 2.4328 0.904 0.904 0.915 0.901 0.923 2,772,588 0.9090 0.00%
2014-09-16 0 2.420 2.420 2.440 2.390 2.470 479,200 1,167,988 2.4374 0.904 0.904 0.912 0.893 0.923 1,282,456 0.9107 -1.22%
2014-09-15 0 2.450 2.450 2.480 2.440 2.480 568,000 1,394,620 2.4553 0.915 0.915 0.927 0.912 0.927 1,520,106 0.9174 0.00%
2014-09-12 0 2.450 2.440 2.460 2.420 2.470 1,604,800 3,910,736 2.4369 0.915 0.912 0.919 0.904 0.923 4,294,835 0.9106 -1.61%
2014-09-11 0 2.490 2.470 2.490 2.450 2.500 1,666,000 4,125,626 2.4764 0.930 0.923 0.930 0.915 0.934 4,458,621 0.9253 1.22%
2014-09-10 0 2.460 2.460 2.490 2.440 2.500 2,400,000 5,901,016 2.4588 0.919 0.919 0.930 0.912 0.934 6,422,983 0.9187 -1.20%
2014-09-08 0 2.490 2.490 2.500 2.450 2.520 720,000 1,785,140 2.4794 0.930 0.930 0.934 0.915 0.942 1,926,895 0.9264 -1.19%
2014-09-05 0 2.520 2.500 2.520 2.350 2.530 2,688,000 6,628,020 2.4658 0.942 0.934 0.942 0.878 0.945 7,193,741 0.9214 6.33%
2014-09-04 0 2.400 2.400 2.410 2.320 2.400 1,680,000 3,963,310 2.3591 0.886 0.886 0.889 0.856 0.886 4,553,001 0.8705 2.56%
2014-09-03 0 2.340 2.330 2.360 2.300 2.400 1,988,000 4,635,680 2.3318 0.863 0.860 0.871 0.849 0.886 5,387,717 0.8604 -0.43%
2014-09-02 0 2.350 2.350 2.380 2.350 2.420 1,012,000 2,405,240 2.3767 0.867 0.867 0.878 0.867 0.893 2,742,641 0.8770 -2.08%
2014-09-01 0 2.400 2.400 2.410 2.330 2.410 1,402,000 3,321,602 2.3692 0.886 0.886 0.889 0.860 0.889 3,799,587 0.8742 -0.83%
2014-08-29 0 2.420 2.410 2.430 2.360 2.430 844,000 2,027,760 2.4026 0.893 0.889 0.897 0.871 0.897 2,287,341 0.8865 2.54%
2014-08-28 0 2.360 2.350 2.360 2.340 2.480 2,492,000 5,985,830 2.4020 0.871 0.867 0.871 0.863 0.915 6,753,618 0.8863 -3.28%
2014-08-27 0 2.440 2.430 2.440 2.420 2.480 2,026,000 4,952,080 2.4443 0.900 0.897 0.900 0.893 0.915 5,490,702 0.9019 -0.81%
2014-08-26 0 2.460 2.460 2.470 2.400 2.550 7,899,570 19,579,912 2.4786 0.908 0.908 0.911 0.886 0.941 21,408,778 0.9146 -10.22%
2014-08-25 0 2.740 2.740 2.750 2.600 2.750 1,852,000 4,966,060 2.6815 1.011 1.011 1.015 0.959 1.015 5,019,141 0.9894 5.79%
2014-08-22 0 2.590 2.560 2.590 2.550 2.620 1,118,000 2,881,460 2.5773 0.956 0.945 0.956 0.941 0.967 3,029,913 0.9510 0.39%
2014-08-21 0 2.580 2.580 2.600 2.570 2.620 794,000 2,060,780 2.5954 0.952 0.952 0.959 0.948 0.967 2,151,835 0.9577 -2.27%
2014-08-20 0 2.640 2.630 2.650 2.620 2.650 556,000 1,463,340 2.6319 0.974 0.970 0.978 0.967 0.978 1,506,826 0.9711 0.76%
2014-08-19 0 2.620 2.610 2.620 2.610 2.650 956,000 2,515,100 2.6309 0.967 0.963 0.967 0.963 0.978 2,590,874 0.9708 -1.13%
2014-08-18 0 2.650 2.630 2.650 2.570 2.650 770,000 2,007,040 2.6065 0.978 0.970 0.978 0.948 0.978 2,086,792 0.9618 1.15%
2014-08-15 0 2.620 2.620 2.640 2.600 2.650 784,000 2,053,500 2.6193 0.967 0.967 0.974 0.959 0.978 2,124,734 0.9665 -1.13%
2014-08-14 0 2.650 2.640 2.650 2.630 2.710 1,988,000 5,311,100 2.6716 0.978 0.974 0.978 0.970 1.000 5,387,717 0.9858 1.15%
2014-08-13 0 2.620 2.610 2.620 2.580 2.620 688,000 1,787,980 2.5988 0.967 0.963 0.967 0.952 0.967 1,864,562 0.9589 0.00%
2014-08-12 0 2.620 2.600 2.620 2.550 2.630 590,000 1,532,200 2.5969 0.967 0.959 0.967 0.941 0.970 1,598,970 0.9582 1.55%
2014-08-11 0 2.580 2.550 2.580 2.520 2.600 1,366,000 3,489,860 2.5548 0.952 0.941 0.952 0.930 0.959 3,702,023 0.9427 -0.39%
2014-08-08 0 2.590 2.590 2.600 2.470 2.640 3,106,000 7,924,880 2.5515 0.956 0.956 0.959 0.911 0.974 8,417,631 0.9415 -1.89%
2014-08-07 0 2.640 2.640 2.650 2.630 2.730 1,714,000 4,561,740 2.6615 0.974 0.974 0.978 0.970 1.007 4,645,145 0.9820 -2.22%
2014-08-06 0 2.700 2.700 2.710 2.700 2.730 592,000 1,604,460 2.7102 0.996 0.996 1.000 0.996 1.007 1,604,391 1.0000 -1.82%
2014-08-05 0 2.750 2.740 2.750 2.690 2.750 936,000 2,540,160 2.7138 1.015 1.011 1.015 0.993 1.015 2,536,672 1.0014 1.85%
2014-08-04 0 2.700 2.680 2.730 2.650 2.760 3,314,000 8,963,960 2.7049 0.996 0.989 1.007 0.978 1.018 8,981,336 0.9981 0.37%
2014-08-01 0 2.690 2.680 2.700 2.660 2.760 2,880,000 7,796,010 2.7069 0.993 0.989 0.996 0.982 1.018 7,805,144 0.9988 -1.47%
2014-07-31 0 2.730 2.710 2.750 2.660 2.820 4,522,000 12,345,950 2.7302 1.007 1.000 1.015 0.982 1.041 12,255,160 1.0074 -1.80%
2014-07-30 0 2.780 2.770 2.790 2.760 2.880 2,496,000 7,006,280 2.8070 1.026 1.022 1.029 1.018 1.063 6,764,458 1.0357 -2.80%
2014-07-29 0 2.860 2.850 2.870 2.840 2.910 2,504,000 7,200,080 2.8754 1.055 1.052 1.059 1.048 1.074 6,786,139 1.0610 -0.69%
2014-07-28 0 2.880 2.860 2.890 2.850 2.930 2,488,000 7,175,810 2.8842 1.063 1.055 1.066 1.052 1.081 6,742,777 1.0642 0.00%
2014-07-25 0 2.880 2.880 2.890 2.880 3.080 10,750,000 31,743,420 2.9529 1.063 1.063 1.066 1.063 1.136 29,133,784 1.0896 1.05%
2014-07-24 0 2.850 2.830 2.850 2.760 2.860 6,410,000 17,994,940 2.8073 1.052 1.044 1.052 1.018 1.055 17,371,865 1.0359 3.26%
2014-07-23 0 2.760 2.750 2.760 2.660 2.840 6,102,000 16,697,000 2.7363 1.018 1.015 1.018 0.982 1.048 16,537,149 1.0097 -1.08%
2014-07-22 0 2.790 2.770 2.790 2.770 2.870 6,296,000 17,700,140 2.8113 1.029 1.022 1.029 1.022 1.059 17,062,912 1.0373 0.72%
2014-07-21 0 2.770 2.760 2.770 2.750 2.920 15,320,000 43,294,280 2.8260 1.022 1.018 1.022 1.015 1.077 41,519,029 1.0428 4.14%
2014-07-18 0 2.660 2.650 2.660 2.580 2.700 3,924,004 10,410,390 2.6530 0.982 0.978 0.982 0.952 0.996 10,634,519 0.9789 0.76%
2014-07-17 0 2.640 2.630 2.640 2.600 2.710 7,758,000 20,614,220 2.6572 0.974 0.970 0.974 0.959 1.000 21,025,106 0.9805 2.72%
2014-07-16 0 2.570 2.560 2.570 2.400 2.620 8,632,000 21,768,580 2.5218 0.948 0.945 0.948 0.886 0.967 23,393,751 0.9305 7.53%
2014-07-15 0 2.390 2.370 2.400 2.340 2.430 2,480,000 5,906,580 2.3817 0.882 0.875 0.886 0.863 0.897 6,721,096 0.8788 2.58%
2014-07-14 0 2.330 2.320 2.350 2.300 2.500 4,376,000 10,386,974 2.3736 0.860 0.856 0.867 0.849 0.922 11,859,482 0.8758 -6.05%
2014-07-11 0 2.480 2.470 2.480 2.450 2.570 2,986,000 7,432,800 2.4892 0.915 0.911 0.915 0.904 0.948 8,092,417 0.9185 -2.75%
2014-07-10 0 2.550 2.540 2.550 2.540 2.630 2,224,000 5,705,980 2.5656 0.941 0.937 0.941 0.937 0.970 6,027,306 0.9467 -0.39%
2014-07-09 0 2.560 2.550 2.560 2.500 2.570 1,124,000 2,860,140 2.5446 0.945 0.941 0.945 0.922 0.948 3,046,174 0.9389 -0.78%
2014-07-08 0 2.580 2.570 2.580 2.460 2.670 3,916,000 9,947,412 2.5402 0.952 0.948 0.952 0.908 0.985 10,612,828 0.9373 -1.90%
2014-07-07 0 2.630 2.630 2.640 2.550 2.840 2,692,000 7,207,560 2.6774 0.970 0.970 0.974 0.941 1.048 7,295,641 0.9879 -5.40%
2014-07-04 0 2.780 2.770 2.820 2.770 2.880 952,000 2,666,800 2.8013 1.026 1.022 1.041 1.022 1.063 2,580,034 1.0336 -0.71%
2014-07-03 0 2.800 2.790 2.800 2.790 2.950 1,630,000 4,630,060 2.8405 1.033 1.029 1.033 1.029 1.089 4,417,495 1.0481 -2.78%
2014-07-02 0 2.880 2.860 2.880 2.840 2.900 592,000 1,701,740 2.8746 1.063 1.055 1.063 1.048 1.070 1,604,391 1.0607 1.05%
2014-06-30 0 2.850 2.830 2.850 2.820 2.930 1,220,000 3,530,820 2.8941 1.052 1.044 1.052 1.041 1.081 3,306,346 1.0679 -0.70%
2014-06-27 0 2.870 2.840 2.880 2.790 2.910 2,146,000 6,183,680 2.8815 1.059 1.048 1.063 1.029 1.074 5,815,916 1.0632 1.06%
2014-06-26 0 2.840 2.840 2.850 2.730 2.880 1,340,000 3,785,120 2.8247 1.048 1.048 1.052 1.007 1.063 3,631,560 1.0423 4.03%
2014-06-25 0 2.730 2.700 2.730 2.690 2.870 1,456,000 4,012,160 2.7556 1.007 0.996 1.007 0.993 1.059 3,945,934 1.0168 -2.50%
2014-06-24 0 2.800 2.760 2.800 2.700 2.810 346,000 960,460 2.7759 1.033 1.018 1.033 0.996 1.037 937,701 1.0243 1.45%
2014-06-23 0 2.760 2.760 2.800 2.760 2.910 2,904,000 8,219,560 2.8304 1.018 1.018 1.033 1.018 1.074 7,870,187 1.0444 -1.78%
2014-06-20 0 2.810 2.790 2.810 2.790 3.080 3,108,000 9,045,060 2.9103 1.037 1.029 1.037 1.029 1.136 8,423,051 1.0738 -8.47%
2014-06-19 0 3.070 3.060 3.070 3.010 3.100 1,508,400 4,620,008 3.0629 1.133 1.129 1.133 1.111 1.144 4,087,944 1.1302 -0.32%
2014-06-18 0 3.080 3.060 3.080 3.020 3.080 1,522,000 4,633,610 3.0444 1.136 1.129 1.136 1.114 1.136 4,124,802 1.1234 1.99%
2014-06-17 0 3.020 3.020 3.080 3.010 3.080 908,000 2,754,560 3.0337 1.114 1.114 1.136 1.111 1.136 2,460,788 1.1194 -1.31%
2014-06-16 0 3.060 3.050 3.090 3.050 3.110 516,000 1,591,260 3.0838 1.129 1.125 1.140 1.125 1.148 1,398,422 1.1379 -1.61%
2014-06-13 0 3.110 3.070 3.120 3.010 3.150 1,598,000 4,956,760 3.1019 1.148 1.133 1.151 1.111 1.162 4,330,771 1.1445 1.97%
2014-06-12 0 3.050 3.050 3.090 3.050 3.120 468,000 1,442,200 3.0816 1.125 1.125 1.140 1.125 1.151 1,268,336 1.1371 -2.56%
2014-06-11 0 3.130 3.090 3.130 3.000 3.130 1,096,000 3,374,680 3.0791 1.155 1.140 1.155 1.107 1.155 2,970,291 1.1361 3.30%
2014-06-10 0 3.030 3.010 3.040 3.010 3.040 228,000 688,980 3.0218 1.118 1.111 1.122 1.111 1.122 617,907 1.1150 0.00%
2014-06-09 0 3.030 3.000 3.030 3.000 3.100 150,000 453,500 3.0233 1.118 1.107 1.118 1.107 1.144 406,518 1.1156 -0.66%
2014-06-06 0 3.050 3.030 3.050 3.030 3.140 1,038,000 3,201,640 3.0844 1.125 1.118 1.125 1.118 1.159 2,813,104 1.1381 -0.65%
2014-06-05 0 3.070 3.030 3.080 2.950 3.080 714,000 2,168,980 3.0378 1.133 1.118 1.136 1.089 1.136 1,935,025 1.1209 1.66%
2014-06-04 0 3.020 3.020 3.050 3.000 3.230 1,420,000 4,398,780 3.0977 1.114 1.114 1.125 1.107 1.192 3,848,370 1.1430 -0.90%
2014-06-03 0 6.330 6.340 6.350 6.230 6.350 1,368,000 8,604,140 6.2896 1.124 1.126 1.128 1.107 1.128 7,700,776 1.1173 1.44%
2014-05-30 0 6.240 6.230 6.240 5.940 6.240 1,112,000 6,841,120 6.1521 1.109 1.107 1.109 1.055 1.109 6,259,696 1.0929 6.12%
2014-05-29 0 5.880 5.850 5.890 5.830 6.450 1,654,200 10,060,830 6.0820 1.045 1.039 1.046 1.036 1.146 9,311,860 1.0804 -4.39%
2014-05-28 0 6.150 6.150 6.200 5.900 6.200 944,000 5,723,920 6.0635 1.093 1.093 1.101 1.048 1.101 5,313,986 1.0771 2.50%
2014-05-27 0 6.000 5.980 6.000 5.940 6.050 764,000 4,583,100 5.9988 1.066 1.062 1.066 1.055 1.075 4,300,726 1.0657 1.18%
2014-05-26 0 5.930 5.920 5.930 5.890 5.980 388,000 2,297,320 5.9209 1.053 1.052 1.053 1.046 1.062 2,184,138 1.0518 1.89%
2014-05-23 0 5.820 5.810 5.820 5.780 6.060 628,000 3,683,880 5.8661 1.034 1.032 1.034 1.027 1.077 3,535,152 1.0421 -3.00%
2014-05-22 0 6.000 5.990 6.020 5.940 6.150 1,010,000 6,094,160 6.0338 1.066 1.064 1.069 1.055 1.093 5,685,515 1.0719 0.00%
2014-05-21 0 6.000 5.980 6.000 5.680 6.070 2,078,000 12,366,040 5.9509 1.066 1.062 1.066 1.009 1.078 11,697,525 1.0572 5.45%
2014-05-20 0 5.690 5.690 5.700 5.480 5.710 1,046,000 5,851,180 5.5939 1.011 1.011 1.013 0.973 1.014 5,888,167 0.9937 5.18%
2014-05-19 0 5.410 5.410 5.440 5.350 5.540 720,000 3,911,700 5.4329 0.961 0.961 0.966 0.950 0.984 4,053,040 0.9651 1.50%
2014-05-16 0 5.330 5.300 5.310 5.110 5.400 1,052,000 5,588,800 5.3125 0.947 0.942 0.943 0.908 0.959 5,921,942 0.9437 2.70%
2014-05-15 0 5.190 5.150 5.200 5.020 5.200 924,000 4,724,140 5.1127 0.922 0.915 0.924 0.892 0.924 5,201,402 0.9082 3.39%
2014-05-14 0 5.020 4.980 5.020 4.900 5.020 344,000 1,709,680 4.9700 0.892 0.885 0.892 0.870 0.892 1,936,453 0.8829 1.62%
2014-05-13 0 4.940 4.940 4.990 4.940 5.100 214,000 1,072,060 5.0096 0.878 0.878 0.886 0.878 0.906 1,204,654 0.8899 0.20%
2014-05-12 0 4.930 4.930 4.950 4.820 4.950 354,000 1,732,180 4.8932 0.876 0.876 0.879 0.856 0.879 1,992,745 0.8692 3.57%
2014-05-09 0 4.760 4.740 4.790 4.650 4.920 434,000 2,062,180 4.7516 0.846 0.842 0.851 0.826 0.874 2,443,083 0.8441 -1.04%
2014-05-08 0 4.810 4.800 4.830 4.680 5.050 794,000 3,843,480 4.8407 0.854 0.853 0.858 0.831 0.897 4,469,603 0.8599 -2.04%
2014-05-07 0 4.910 4.910 4.950 4.910 5.120 308,000 1,531,180 4.9714 0.872 0.872 0.879 0.872 0.910 1,733,801 0.8831 -3.16%
2014-05-05 0 5.070 5.070 5.100 5.010 5.170 212,000 1,076,100 5.0759 0.901 0.901 0.906 0.890 0.918 1,193,395 0.9017 0.20%
2014-05-02 0 5.060 5.060 5.130 5.020 5.170 228,000 1,157,640 5.0774 0.899 0.899 0.911 0.892 0.918 1,283,463 0.9020 -0.59%
2014-04-30 0 5.090 5.090 5.120 5.060 5.400 1,082,000 5,697,940 5.2661 0.904 0.904 0.910 0.899 0.959 6,090,819 0.9355 -0.97%
2014-04-29 0 5.140 5.110 5.140 4.880 5.150 880,000 4,445,320 5.0515 0.913 0.908 0.913 0.867 0.915 4,953,716 0.8974 2.19%
2014-04-28 0 5.030 5.090 5.100 5.010 5.300 674,000 3,471,360 5.1504 0.894 0.904 0.906 0.890 0.942 3,794,096 0.9149 -5.27%
2014-04-25 0 5.310 5.300 5.320 5.160 5.400 842,000 4,458,000 5.2945 0.943 0.942 0.945 0.917 0.959 4,739,805 0.9405 0.00%
2014-04-24 0 5.310 5.310 5.320 5.200 5.400 848,000 4,480,600 5.2837 0.943 0.943 0.945 0.924 0.959 4,773,581 0.9386 2.12%
2014-04-23 0 5.200 5.180 5.220 4.990 5.400 1,686,000 8,822,300 5.2327 0.924 0.920 0.927 0.886 0.959 9,490,869 0.9296 5.69%
2014-04-22 0 4.920 4.900 4.930 4.640 4.970 884,000 4,304,600 4.8695 0.874 0.870 0.876 0.824 0.883 4,976,233 0.8650 6.26%
2014-04-17 0 4.630 4.630 4.700 4.630 4.970 1,373,000 6,650,520 4.8438 0.822 0.822 0.835 0.822 0.883 7,728,923 0.8605 -2.94%
2014-04-16 0 4.770 4.760 4.770 4.560 4.890 1,636,000 7,784,680 4.7584 0.847 0.846 0.847 0.810 0.869 9,209,408 0.8453 2.58%
2014-04-15 0 4.650 4.630 4.650 4.520 4.850 1,727,000 8,069,881 4.6728 0.826 0.822 0.826 0.803 0.862 9,721,667 0.8301 -3.13%
2014-04-14 0 4.800 4.780 4.810 4.660 5.250 2,024,000 9,737,020 4.8108 0.853 0.849 0.854 0.828 0.933 11,393,546 0.8546 -9.09%
2014-04-11 0 5.280 5.270 5.320 5.280 5.690 1,128,000 6,125,220 5.4302 0.938 0.936 0.945 0.938 1.011 6,349,763 0.9646 -7.37%
2014-04-10 0 5.700 5.690 5.720 5.570 5.920 620,600 3,521,344 5.6741 1.013 1.011 1.016 0.989 1.052 3,493,496 1.0080 -2.06%
2014-04-09 0 5.820 5.740 5.830 5.740 5.950 874,000 5,113,484 5.8507 1.034 1.020 1.036 1.020 1.057 4,919,941 1.0393 0.17%
2014-04-08 0 5.810 5.800 5.820 5.800 6.120 800,000 4,724,200 5.9053 1.032 1.030 1.034 1.030 1.087 4,503,378 1.0490 -6.14%
2014-04-07 0 6.190 6.060 6.190 6.100 6.320 424,000 2,642,420 6.2321 1.100 1.077 1.100 1.084 1.123 2,386,790 1.1071 -1.12%
2014-04-04 0 6.260 6.250 6.320 6.260 6.350 158,000 993,900 6.2905 1.112 1.110 1.123 1.112 1.128 889,417 1.1175 -2.19%
2014-04-03 0 6.400 6.350 6.400 6.230 6.700 887,800 5,717,768 6.4404 1.137 1.128 1.137 1.107 1.190 4,997,624 1.1441 -3.18%
2014-04-02 0 6.610 6.560 6.590 6.240 6.740 864,000 5,614,640 6.4984 1.174 1.165 1.171 1.109 1.197 4,863,648 1.1544 6.10%
2014-04-01 0 6.230 6.180 6.230 5.870 6.380 816,000 5,037,820 6.1738 1.107 1.098 1.107 1.043 1.133 4,593,446 1.0967 7.04%
2014-03-31 0 5.820 5.750 5.840 5.710 5.930 1,042,000 6,017,620 5.7751 1.034 1.021 1.037 1.014 1.053 5,865,650 1.0259 -0.68%
2014-03-28 0 5.860 5.850 5.870 5.780 5.900 186,002 1,087,031 5.8442 1.041 1.039 1.043 1.027 1.048 1,047,047 1.0382 0.00%
2014-03-27 0 5.860 5.810 5.860 5.510 6.040 1,504,000 8,609,060 5.7241 1.041 1.032 1.041 0.979 1.073 8,466,351 1.0169 -3.93%
2014-03-26 0 6.100 6.090 6.120 6.070 6.550 1,806,000 11,385,420 6.3042 1.084 1.082 1.087 1.078 1.164 10,166,376 1.1199 -1.61%
2014-03-25 0 6.200 6.160 6.200 6.070 6.560 1,600,000 10,091,680 6.3073 1.101 1.094 1.101 1.078 1.165 9,006,756 1.1205 -4.62%
2014-03-24 0 6.500 6.430 6.540 6.300 6.600 596,000 3,861,020 6.4782 1.155 1.142 1.162 1.119 1.172 3,355,017 1.1508 2.36%
2014-03-21 0 6.350 6.300 6.380 6.180 6.550 382,600 2,445,644 6.3922 1.128 1.119 1.133 1.098 1.164 2,153,741 1.1355 -0.63%
2014-03-20 0 6.390 6.390 6.430 6.390 6.800 700,000 4,587,440 6.5535 1.135 1.135 1.142 1.135 1.208 3,940,456 1.1642 -3.91%
2014-03-19 0 6.650 6.630 6.660 6.560 6.830 528,000 3,541,840 6.7080 1.181 1.178 1.183 1.165 1.213 2,972,230 1.1916 0.61%
2014-03-18 0 6.610 6.610 6.660 6.380 6.690 484,000 3,176,400 6.5628 1.174 1.174 1.183 1.133 1.188 2,724,544 1.1658 4.75%
2014-03-17 0 6.310 6.320 6.380 6.310 6.510 402,000 2,578,720 6.4147 1.121 1.123 1.133 1.121 1.156 2,262,947 1.1395 -4.97%
2014-03-14 0 6.640 6.580 6.640 6.400 6.720 2,432,000 15,924,400 6.5479 1.180 1.169 1.180 1.137 1.194 13,690,269 1.1632 3.91%
2014-03-13 0 6.390 6.360 6.400 6.300 6.800 982,788 6,393,088 6.5051 1.135 1.130 1.137 1.119 1.208 5,532,332 1.1556 -4.77%
2014-03-12 0 6.710 6.710 6.740 6.710 7.000 1,114,000 7,570,120 6.7954 1.192 1.192 1.197 1.192 1.244 6,270,954 1.2072 -5.76%
2014-03-11 0 7.120 7.010 7.130 6.710 7.140 1,011,200 7,025,600 6.9478 1.265 1.245 1.267 1.192 1.268 5,692,270 1.2342 3.19%
2014-03-10 0 6.900 6.840 6.900 6.770 7.250 2,027,800 14,131,032 6.9687 1.226 1.215 1.226 1.203 1.288 11,414,938 1.2379 -4.03%
2014-03-07 0 7.190 7.050 7.190 6.500 7.250 4,129,500 29,007,380 7.0244 1.277 1.252 1.277 1.155 1.288 23,245,875 1.2479 11.30%
2014-03-06 0 6.460 6.450 6.460 5.930 6.820 4,719,000 30,021,610 6.3619 1.148 1.146 1.148 1.053 1.212 26,564,301 1.1301 9.12%
2014-03-05 0 5.920 5.920 5.940 5.670 6.050 2,804,000 16,456,940 5.8691 1.052 1.052 1.055 1.007 1.075 15,784,340 1.0426 7.44%
2014-03-04 0 5.510 5.470 5.550 5.200 5.550 902,000 4,856,260 5.3839 0.979 0.972 0.986 0.924 0.986 5,077,559 0.9564 2.80%
2014-03-03 0 5.360 5.360 5.370 5.340 5.680 872,000 4,756,180 5.4543 0.952 0.952 0.954 0.949 1.009 4,908,682 0.9689 -3.25%
2014-02-28 0 5.540 5.470 5.540 5.450 5.700 242,000 1,343,220 5.5505 0.984 0.972 0.984 0.968 1.013 1,362,272 0.9860 -1.60%
2014-02-27 0 5.630 5.640 5.650 5.520 5.730 588,000 3,317,720 5.6424 1.000 1.002 1.004 0.981 1.018 3,309,983 1.0023 0.00%
2014-02-26 0 5.630 5.580 5.630 5.470 5.690 624,000 3,500,560 5.6099 1.000 0.991 1.000 0.972 1.011 3,512,635 0.9966 2.18%
2014-02-25 0 5.510 5.510 5.570 5.460 5.750 1,074,000 6,007,780 5.5938 0.979 0.979 0.989 0.970 1.021 6,045,785 0.9937 -0.90%
2014-02-24 0 5.560 5.550 5.580 5.350 5.660 1,252,000 6,963,580 5.5620 0.988 0.986 0.991 0.950 1.005 7,047,787 0.9881 2.39%
2014-02-21 0 5.430 5.430 5.440 5.000 5.500 1,140,000 6,045,630 5.3032 0.965 0.965 0.966 0.888 0.977 6,417,314 0.9421 7.74%
2014-02-20 0 5.040 5.040 5.120 4.820 5.150 1,990,000 9,938,320 4.9941 0.895 0.895 0.910 0.856 0.915 11,202,153 0.8872 -0.20%
2014-02-19 0 5.050 5.040 5.080 5.010 5.130 615,392 3,110,553 5.0546 0.897 0.895 0.902 0.890 0.911 3,464,179 0.8979 -2.70%
2014-02-18 0 5.190 5.120 5.190 5.080 5.200 222,000 1,139,460 5.1327 0.922 0.910 0.922 0.902 0.924 1,249,687 0.9118 0.19%
2014-02-17 0 5.180 5.130 5.220 4.910 5.250 902,000 4,652,240 5.1577 0.920 0.911 0.927 0.872 0.933 5,077,559 0.9162 2.57%
2014-02-14 0 5.050 5.050 5.090 4.960 5.190 559,000 2,825,360 5.0543 0.897 0.897 0.904 0.881 0.922 3,146,735 0.8979 -0.20%
2014-02-13 0 5.060 5.060 5.070 4.850 5.110 955,000 4,793,530 5.0194 0.899 0.899 0.901 0.862 0.908 5,375,908 0.8917 3.27%
2014-02-12 0 4.900 4.900 4.920 4.510 5.150 2,312,000 11,463,120 4.9581 0.870 0.870 0.874 0.801 0.915 13,014,763 0.8808 5.83%
2014-02-11 0 4.630 4.630 4.680 4.550 4.760 496,000 2,296,140 4.6293 0.822 0.822 0.831 0.808 0.846 2,792,094 0.8224 -2.73%
2014-02-10 0 4.760 4.670 4.760 4.300 4.760 1,326,000 6,028,140 4.5461 0.846 0.830 0.846 0.764 0.846 7,464,349 0.8076 13.33%
2014-02-07 0 4.200 4.150 4.200 4.160 4.280 136,000 573,340 4.2157 0.746 0.737 0.746 0.739 0.760 765,574 0.7489 0.96%
2014-02-06 0 4.160 4.160 4.230 4.110 4.360 68,000 288,860 4.2479 0.739 0.739 0.751 0.730 0.775 382,787 0.7546 -0.48%
2014-02-05 0 4.180 4.130 4.250 4.100 4.270 252,000 1,053,040 4.1787 0.743 0.734 0.755 0.728 0.759 1,418,564 0.7423 -0.71%
2014-02-04 0 4.210 4.200 4.300 4.200 4.520 230,000 986,840 4.2906 0.748 0.746 0.764 0.746 0.803 1,294,721 0.7622 -1.86%
2014-01-30 0 4.290 4.290 4.350 4.260 4.340 70,000 300,440 4.2920 0.762 0.762 0.773 0.757 0.771 394,046 0.7624 -2.94%
2014-01-29 0 4.420 4.360 4.420 4.230 4.420 482,000 2,096,920 4.3505 0.785 0.775 0.785 0.751 0.785 2,713,285 0.7728 4.74%
2014-01-28 0 4.220 4.220 4.290 4.210 4.350 266,000 1,136,580 4.2729 0.750 0.750 0.762 0.748 0.773 1,497,373 0.7590 0.48%
2014-01-27 0 4.200 4.200 4.220 4.050 4.280 696,000 2,917,300 4.1915 0.746 0.746 0.750 0.719 0.760 3,917,939 0.7446 -4.76%
2014-01-24 0 4.410 4.400 4.440 4.410 4.680 664,000 3,014,680 4.5402 0.783 0.782 0.789 0.783 0.831 3,737,804 0.8065 -5.57%
2014-01-23 0 4.670 4.670 4.700 4.620 4.740 328,000 1,539,640 4.6940 0.830 0.830 0.835 0.821 0.842 1,846,385 0.8339 -2.10%
2014-01-22 0 4.770 4.720 4.770 4.660 4.880 874,000 4,129,520 4.7249 0.847 0.838 0.847 0.828 0.867 4,919,941 0.8393 -0.63%
2014-01-21 0 4.800 4.780 4.830 4.630 4.850 1,421,000 6,774,740 4.7676 0.853 0.849 0.858 0.822 0.862 7,999,125 0.8469 0.42%
2014-01-20 0 4.780 4.770 4.780 4.290 4.800 4,236,000 19,614,720 4.6305 0.849 0.847 0.849 0.762 0.853 23,845,387 0.8226 11.42%
2014-01-17 0 4.290 4.250 4.270 4.190 4.320 488,000 2,086,620 4.2759 0.762 0.755 0.759 0.744 0.767 2,747,061 0.7596 3.37%
2014-01-16 0 4.150 4.130 4.250 4.110 4.290 422,000 1,764,800 4.1820 0.737 0.734 0.755 0.730 0.762 2,375,532 0.7429 -0.24%
2014-01-15 0 4.160 4.140 4.170 4.080 4.190 328,000 1,356,280 4.1350 0.739 0.735 0.741 0.725 0.744 1,846,385 0.7346 0.48%
2014-01-14 0 4.140 4.150 4.200 4.130 4.250 444,000 1,851,580 4.1702 0.735 0.737 0.746 0.734 0.755 2,499,375 0.7408 -2.59%
2014-01-13 0 4.250 4.250 4.280 4.090 4.400 2,506,000 10,456,760 4.1727 0.755 0.755 0.760 0.727 0.782 14,106,832 0.7413 3.16%
2014-01-10 0 4.120 4.090 4.130 4.060 4.350 1,800,000 7,604,300 4.2246 0.732 0.727 0.734 0.721 0.773 10,132,601 0.7505 2.23%
2014-01-09 0 4.030 4.010 4.030 3.790 4.100 2,437,000 9,761,950 4.0057 0.716 0.712 0.716 0.673 0.728 13,718,415 0.7116 6.05%
2014-01-08 0 3.800 3.780 3.800 3.760 3.830 108,000 410,840 3.8041 0.675 0.671 0.675 0.668 0.680 607,956 0.6758 0.53%
2014-01-07 0 3.780 3.780 3.800 3.760 3.980 206,000 792,760 3.8483 0.671 0.671 0.675 0.668 0.707 1,159,620 0.6836 -5.97%
2014-01-06 0 4.020 3.950 4.020 3.710 4.020 383,200 1,485,608 3.8768 0.714 0.702 0.714 0.659 0.714 2,157,118 0.6887 8.65%
2014-01-03 0 3.700 3.680 3.700 3.630 3.740 398,000 1,473,680 3.7027 0.657 0.654 0.657 0.645 0.664 2,240,431 0.6578 0.00%
2014-01-02 0 3.700 3.660 3.700 3.660 3.750 100,000 368,500 3.6850 0.657 0.650 0.657 0.650 0.666 562,922 0.6546 -0.80%
2013-12-31 0 3.730 3.680 3.730 3.680 3.800 202,000 751,620 3.7209 0.663 0.654 0.663 0.654 0.675 1,137,103 0.6610 0.00%
2013-12-30 0 3.730 3.680 3.730 3.650 3.830 192,000 711,680 3.7067 0.663 0.654 0.663 0.648 0.680 1,080,811 0.6585 0.27%
2013-12-27 0 3.720 3.700 3.720 3.650 3.830 184,000 677,460 3.6818 0.661 0.657 0.661 0.648 0.680 1,035,777 0.6541 -0.80%
2013-12-24 0 3.750 3.710 3.770 3.750 3.800 44,000 165,420 3.7595 0.666 0.659 0.670 0.666 0.675 247,686 0.6679 -0.53%
2013-12-23 0 3.770 3.650 3.770 3.610 3.800 396,000 1,471,740 3.7165 0.670 0.648 0.670 0.641 0.675 2,229,172 0.6602 1.07%
2013-12-20 0 3.730 3.730 3.790 3.690 3.900 538,000 2,026,080 3.7659 0.663 0.663 0.673 0.656 0.693 3,028,522 0.6690 -4.85%
2013-12-19 0 3.920 3.830 3.930 3.860 4.000 346,000 1,347,360 3.8941 0.696 0.680 0.698 0.686 0.711 1,947,711 0.6918 -0.51%
2013-12-18 0 3.940 3.880 3.960 3.880 4.010 384,000 1,512,300 3.9383 0.700 0.689 0.703 0.689 0.712 2,161,621 0.6996 -1.01%
2013-12-17 0 3.980 3.930 3.990 3.920 4.010 234,000 927,820 3.9650 0.707 0.698 0.709 0.696 0.712 1,317,238 0.7044 -0.50%
2013-12-16 0 4.000 3.930 4.010 3.950 4.050 222,000 886,840 3.9948 0.711 0.698 0.712 0.702 0.719 1,249,687 0.7096 0.00%
2013-12-13 0 4.000 3.950 4.000 3.920 4.040 156,000 618,240 3.9631 0.711 0.702 0.711 0.696 0.718 878,159 0.7040 -0.74%
2013-12-12 0 4.030 3.970 4.030 3.970 4.090 112,000 451,660 4.0327 0.716 0.705 0.716 0.705 0.727 630,473 0.7164 0.25%
2013-12-11 0 4.020 3.970 4.030 3.950 4.060 320,000 1,275,840 3.9870 0.714 0.705 0.716 0.702 0.721 1,801,351 0.7083 -0.74%
2013-12-10 0 4.050 4.030 4.050 3.900 4.060 594,000 2,363,500 3.9790 0.719 0.716 0.719 0.693 0.721 3,343,758 0.7068 -2.17%
2013-12-09 0 4.140 4.140 4.200 4.140 4.270 322,000 1,347,620 4.1852 0.735 0.735 0.746 0.735 0.759 1,812,610 0.7435 -3.04%
2013-12-06 0 4.270 4.260 4.280 4.260 4.450 592,000 2,550,800 4.3088 0.759 0.757 0.760 0.757 0.791 3,332,500 0.7654 -2.73%
2013-12-05 0 4.390 4.380 4.420 4.320 4.450 328,000 1,434,740 4.3742 0.780 0.778 0.785 0.767 0.791 1,846,385 0.7771 -2.23%
2013-12-04 0 4.490 4.470 4.490 4.400 4.490 332,000 1,478,700 4.4539 0.798 0.794 0.798 0.782 0.798 1,868,902 0.7912 1.81%
2013-12-03 0 4.410 4.410 4.450 4.380 4.470 622,000 2,757,700 4.4336 0.783 0.783 0.791 0.778 0.794 3,501,376 0.7876 0.23%
2013-12-02 0 4.400 4.360 4.410 4.300 4.410 631,000 2,766,150 4.3838 0.782 0.775 0.783 0.764 0.783 3,552,039 0.7787 0.92%
2013-11-29 0 4.360 4.320 4.370 4.350 4.380 1,100,000 4,797,390 4.3613 0.775 0.767 0.776 0.773 0.778 6,192,145 0.7748 -0.46%
2013-11-28 0 4.380 4.310 4.380 4.250 4.380 803,000 3,494,400 4.3517 0.778 0.766 0.778 0.755 0.778 4,520,266 0.7731 0.92%
2013-11-27 0 4.340 4.250 4.340 4.290 4.380 450,000 1,950,820 4.3352 0.771 0.755 0.771 0.762 0.778 2,533,150 0.7701 1.64%
2013-11-26 0 4.270 4.250 4.320 4.260 4.380 747,600 3,221,380 4.3090 0.759 0.755 0.767 0.757 0.778 4,208,407 0.7655 -1.39%
2013-11-25 0 4.330 4.260 4.340 4.250 4.360 375,002 1,620,040 4.3201 0.769 0.757 0.771 0.755 0.775 2,110,970 0.7674 3.10%
2013-11-22 0 4.200 4.150 4.200 4.130 4.260 290,000 1,222,980 4.2172 0.746 0.737 0.746 0.734 0.757 1,632,475 0.7492 1.69%
2013-11-21 0 4.130 4.130 4.190 4.080 4.400 829,000 3,488,840 4.2085 0.734 0.734 0.744 0.725 0.782 4,666,626 0.7476 -3.50%
2013-11-20 0 4.280 4.260 4.280 4.100 4.330 1,326,000 5,639,700 4.2532 0.760 0.757 0.760 0.728 0.769 7,464,349 0.7556 6.20%
2013-11-19 0 4.030 4.030 4.080 4.000 4.050 590,000 2,363,740 4.0063 0.716 0.716 0.725 0.711 0.719 3,321,241 0.7117 -0.25%
2013-11-18 0 4.040 4.030 4.040 3.900 4.080 676,000 2,693,480 3.9844 0.718 0.716 0.718 0.693 0.725 3,805,354 0.7078 1.00%
2013-11-15 0 4.000 3.960 4.000 3.910 4.070 348,000 1,379,500 3.9641 0.711 0.703 0.711 0.695 0.723 1,958,969 0.7042 1.01%
2013-11-14 0 3.960 3.910 3.960 3.880 4.050 439,200 1,730,068 3.9391 0.703 0.695 0.703 0.689 0.719 2,472,355 0.6998 -3.18%
2013-11-13 0 4.090 3.990 4.090 3.900 4.100 146,000 587,820 4.0262 0.727 0.709 0.727 0.693 0.728 821,866 0.7152 -0.97%
2013-11-12 0 4.130 4.130 4.170 3.800 4.180 1,640,000 6,456,900 3.9371 0.734 0.734 0.741 0.675 0.743 9,231,925 0.6994 1.98%
2013-11-11 0 4.050 4.050 4.090 4.000 4.180 752,000 3,044,640 4.0487 0.719 0.719 0.727 0.711 0.743 4,233,175 0.7192 -4.26%
2013-11-08 0 4.230 4.170 4.230 4.180 4.260 288,000 1,216,320 4.2233 0.751 0.741 0.751 0.743 0.757 1,621,216 0.7503 -1.17%
2013-11-07 0 4.280 4.260 4.280 4.250 4.360 299,000 1,292,320 4.3221 0.760 0.757 0.760 0.755 0.775 1,683,138 0.7678 -0.23%
2013-11-06 0 4.290 4.270 4.290 4.260 4.350 194,000 834,780 4.3030 0.762 0.759 0.762 0.757 0.773 1,092,069 0.7644 0.70%
2013-11-05 0 4.260 4.260 4.280 4.230 4.320 184,000 784,080 4.2613 0.757 0.757 0.760 0.751 0.767 1,035,777 0.7570 -2.29%
2013-11-04 0 4.360 4.320 4.360 4.270 4.380 135,000 584,380 4.3287 0.775 0.767 0.775 0.759 0.778 759,945 0.7690 1.40%
2013-11-01 0 4.300 4.290 4.360 4.280 4.400 154,000 668,140 4.3386 0.764 0.762 0.775 0.760 0.782 866,900 0.7707 -1.83%
2013-10-31 0 4.380 4.340 4.390 4.250 4.420 382,000 1,650,280 4.3201 0.778 0.771 0.780 0.755 0.785 2,150,363 0.7674 -0.68%
2013-10-30 0 4.410 4.380 4.410 4.330 4.490 907,400 3,989,288 4.3964 0.783 0.778 0.783 0.769 0.798 5,107,957 0.7810 1.15%
2013-10-29 0 4.360 4.300 4.360 4.150 4.360 1,450,000 6,154,480 4.2445 0.775 0.764 0.775 0.737 0.775 8,162,373 0.7540 2.59%
2013-10-28 0 4.250 4.250 4.270 4.240 4.420 1,157,000 4,976,820 4.3015 0.755 0.755 0.759 0.753 0.785 6,513,011 0.7641 -2.75%
2013-10-25 0 4.370 4.360 4.370 4.330 4.400 2,568,000 11,178,420 4.3530 0.776 0.775 0.776 0.769 0.782 14,455,844 0.7733 1.16%
2013-10-24 0 4.320 4.320 4.360 4.310 4.400 1,046,000 4,541,680 4.3420 0.767 0.767 0.775 0.766 0.782 5,888,167 0.7713 -1.14%
2013-10-23 0 4.370 4.340 4.370 4.280 4.460 2,382,000 10,431,060 4.3791 0.776 0.771 0.776 0.760 0.792 13,408,808 0.7779 0.46%
2013-10-22 0 4.350 4.350 4.370 4.200 4.530 2,412,000 10,522,540 4.3626 0.773 0.773 0.776 0.746 0.805 13,577,685 0.7750 -2.25%
2013-10-21 0 4.450 4.440 4.470 4.400 4.620 4,493,200 20,039,376 4.4599 0.791 0.789 0.794 0.782 0.821 25,293,223 0.7923 2.77%
2013-10-18 0 4.330 4.300 4.330 3.960 4.490 6,100,000 25,987,980 4.2603 0.769 0.764 0.769 0.703 0.798 34,338,258 0.7568 8.25%
2013-10-17 0 4.000 3.960 4.000 3.790 4.020 3,608,000 14,284,420 3.9591 0.711 0.703 0.711 0.673 0.714 20,310,235 0.7033 4.99%
2013-10-16 0 3.810 3.770 3.820 3.690 3.880 1,706,000 6,421,940 3.7643 0.677 0.670 0.679 0.656 0.689 9,603,454 0.6687 -2.06%
2013-10-15 0 3.890 3.870 3.920 3.850 4.020 4,483,000 17,509,930 3.9059 0.691 0.687 0.696 0.684 0.714 25,235,805 0.6939 -2.99%
2013-10-11 0 4.010 4.010 4.030 3.920 4.400 10,042,600 41,986,972 4.1809 0.712 0.712 0.716 0.696 0.782 56,532,031 0.7427 3.62%
2013-10-10 0 3.870 3.840 3.870 3.820 3.870 1,588,000 6,114,060 3.8502 0.687 0.682 0.687 0.679 0.687 8,939,205 0.6840 1.31%
2013-10-09 0 3.820 3.800 3.820 3.800 3.820 1,062,000 4,055,120 3.8184 0.679 0.675 0.679 0.675 0.679 5,978,234 0.6783 0.00%
2013-10-08 0 3.820 3.790 3.820 3.760 3.820 488,000 1,853,400 3.7980 0.679 0.673 0.679 0.668 0.679 2,747,061 0.6747 0.00%
2013-10-07 0 3.820 3.810 3.820 3.800 3.840 1,696,000 6,475,640 3.8182 0.679 0.677 0.679 0.675 0.682 9,547,161 0.6783 0.53%
2013-10-04 0 3.800 3.780 3.840 3.780 3.880 1,076,000 4,107,120 3.8170 0.675 0.671 0.682 0.671 0.689 6,057,043 0.6781 -2.06%
2013-10-03 0 3.880 3.780 3.900 3.750 3.880 330,000 1,258,080 3.8124 0.689 0.671 0.693 0.666 0.689 1,857,643 0.6772 1.31%
2013-10-02 0 3.830 3.790 3.830 3.750 3.850 206,000 787,400 3.8223 0.680 0.673 0.680 0.666 0.684 1,159,620 0.6790 0.00%
2013-09-30 0 3.830 3.760 3.850 3.640 3.850 350,000 1,307,920 3.7369 0.680 0.668 0.684 0.647 0.684 1,970,228 0.6638 1.06%
2013-09-27 0 3.790 3.770 3.810 3.730 3.860 476,000 1,799,620 3.7807 0.673 0.670 0.677 0.663 0.686 2,679,510 0.6716 2.16%
2013-09-26 0 3.710 3.680 3.710 3.580 3.810 1,560,000 5,738,700 3.6787 0.659 0.654 0.659 0.636 0.677 8,781,587 0.6535 -2.37%
2013-09-25 0 3.800 3.790 3.920 3.780 3.960 772,000 2,945,460 3.8154 0.675 0.673 0.696 0.671 0.703 4,345,760 0.6778 -3.80%
2013-09-24 0 3.950 3.920 3.950 3.890 3.970 696,000 2,740,880 3.9380 0.702 0.696 0.702 0.691 0.705 3,917,939 0.6996 0.51%
2013-09-23 0 3.930 3.890 3.930 3.880 3.940 376,000 1,474,140 3.9206 0.698 0.691 0.698 0.689 0.700 2,116,588 0.6965 1.29%
2013-09-19 0 3.880 3.830 3.900 3.730 3.900 988,000 3,731,220 3.7765 0.689 0.680 0.693 0.663 0.693 5,561,672 0.6709 2.37%
2013-09-18 0 3.790 3.760 3.790 3.700 3.820 1,302,000 4,882,200 3.7498 0.673 0.668 0.673 0.657 0.679 7,329,248 0.6661 2.43%
2013-09-17 0 3.700 3.680 3.700 3.660 3.720 464,000 1,701,120 3.6662 0.657 0.654 0.657 0.650 0.661 2,611,959 0.6513 1.37%
2013-09-16 0 3.650 3.630 3.650 3.630 3.750 542,000 1,981,600 3.6561 0.648 0.645 0.648 0.645 0.666 3,051,039 0.6495 -0.27%
2013-09-13 0 3.660 3.640 3.660 3.630 3.680 576,000 2,105,720 3.6558 0.650 0.647 0.650 0.645 0.654 3,242,432 0.6494 0.83%
2013-09-12 0 3.630 3.630 3.650 3.620 3.660 2,996,000 10,932,900 3.6492 0.645 0.645 0.648 0.643 0.650 16,865,151 0.6483 -1.63%
2013-09-11 0 3.690 3.670 3.690 3.660 3.690 612,000 2,255,420 3.6853 0.656 0.652 0.656 0.650 0.656 3,445,084 0.6547 0.54%
2013-09-10 0 3.670 3.660 3.670 3.670 3.730 1,242,000 4,593,780 3.6987 0.652 0.650 0.652 0.652 0.663 6,991,494 0.6571 -0.81%
2013-09-09 0 3.700 3.690 3.710 3.650 3.720 1,664,000 6,155,740 3.6994 0.657 0.656 0.659 0.648 0.661 9,367,026 0.6572 1.79%
2013-09-06 0 3.700 3.680 3.700 3.650 3.800 346,000 1,282,960 3.7080 0.646 0.642 0.646 0.637 0.663 1,982,539 0.6471 -0.54%
2013-09-05 0 3.720 3.700 3.720 3.570 3.960 460,000 1,715,460 3.7293 0.649 0.646 0.649 0.623 0.691 2,635,746 0.6508 -1.33%
2013-09-04 0 3.770 3.740 3.780 3.740 4.000 2,322,000 8,894,820 3.8307 0.658 0.653 0.660 0.653 0.698 13,304,788 0.6685 -5.28%
2013-09-03 0 3.980 3.910 3.980 3.890 4.180 3,938,200 15,649,310 3.9737 0.695 0.682 0.695 0.679 0.730 22,565,424 0.6935 4.74%
2013-09-02 0 3.800 3.750 3.800 3.400 3.880 1,304,400 4,760,052 3.6492 0.663 0.654 0.663 0.593 0.677 7,474,059 0.6369 13.43%
2013-08-30 0 3.350 - 3.410 3.140 3.600 1,564,000 5,480,660 3.5043 0.585 - 0.595 0.548 0.628 8,961,537 0.6116 -6.94%
2013-08-29 0 3.600 3.590 3.600 3.410 3.600 1,719,000 6,022,040 3.5032 0.628 0.627 0.628 0.595 0.628 9,849,668 0.6114 0.84%
2013-08-28 0 3.570 3.460 3.570 3.380 3.660 197,000 707,480 3.5913 0.623 0.604 0.623 0.590 0.639 1,128,787 0.6268 -1.92%
2013-08-27 0 3.640 3.600 3.640 3.400 3.680 1,302,312 4,620,885 3.5482 0.635 0.628 0.635 0.593 0.642 7,462,095 0.6192 7.06%
2013-08-26 0 3.400 3.360 3.400 3.150 3.500 550,625 1,836,586 3.3355 0.593 0.586 0.593 0.550 0.611 3,155,017 0.5821 7.94%
2013-08-23 0 3.150 3.150 3.170 3.080 3.170 146,000 457,360 3.1326 0.550 0.550 0.553 0.538 0.553 836,563 0.5467 1.61%
2013-08-22 0 3.100 3.040 3.150 3.090 3.100 46,000 142,460 3.0970 0.541 0.531 0.550 0.539 0.541 263,575 0.5405 2.31%
2013-08-21 0 3.030 3.030 3.080 3.010 3.070 188,000 572,720 3.0464 0.529 0.529 0.538 0.525 0.536 1,077,218 0.5317 -2.26%
2013-08-20 0 3.100 3.050 3.100 3.030 3.100 40,000 122,180 3.0545 0.541 0.532 0.541 0.529 0.541 229,195 0.5331 0.65%
2013-08-19 0 3.080 3.030 3.090 3.030 3.080 214,000 649,420 3.0347 0.538 0.529 0.539 0.529 0.538 1,226,195 0.5296 1.65%
2013-08-16 0 3.030 3.020 3.040 3.030 3.040 30,000 91,000 3.0333 0.529 0.527 0.531 0.529 0.531 171,896 0.5294 0.66%
2013-08-15 0 3.010 3.000 3.010 3.000 3.030 238,000 716,440 3.0103 0.525 0.524 0.525 0.524 0.529 1,363,712 0.5254 0.33%
2013-08-13 0 3.000 3.000 3.050 2.960 3.000 130,000 388,000 2.9846 0.524 0.524 0.532 0.517 0.524 744,885 0.5209 2.74%
2013-08-12 0 2.920 2.910 3.000 2.920 3.000 100,000 295,120 2.9512 0.510 0.508 0.524 0.510 0.524 572,988 0.5151 1.04%
2013-08-09 0 2.890 2.880 2.900 2.890 2.920 26,000 75,240 2.8938 0.504 0.503 0.506 0.504 0.510 148,977 0.5050 1.40%
2013-08-08 0 2.850 2.820 2.900 - - 0 0 - 0.497 0.492 0.506 - - 0 - 0.00%
2013-08-07 0 2.850 2.850 2.900 - - 0 0 - 0.497 0.497 0.506 - - 0 - 1.79%
2013-08-06 0 2.800 2.800 2.900 2.800 2.890 16,000 45,700 2.8563 0.489 0.489 0.506 0.489 0.504 91,678 0.4985 -4.11%
2013-08-05 0 2.920 2.790 2.920 - - 0 0 - 0.510 0.487 0.510 - - 0 - -2.01%
2013-08-02 0 2.980 2.830 2.980 2.750 2.980 516,000 1,445,940 2.8022 0.520 0.494 0.520 0.480 0.520 2,956,619 0.4891 2.41%
2013-08-01 0 2.910 2.800 2.980 2.700 2.910 44,000 123,800 2.8136 0.508 0.489 0.520 0.471 0.508 252,115 0.4910 3.93%
2013-07-31 0 2.800 2.700 2.800 2.680 2.800 82,000 223,480 2.7254 0.489 0.471 0.489 0.468 0.489 469,850 0.4756 3.70%
2013-07-30 0 2.700 2.680 2.700 2.700 2.730 24,000 65,220 2.7175 0.471 0.468 0.471 0.471 0.476 137,517 0.4743 -0.74%
2013-07-29 0 2.720 2.700 2.720 2.700 2.800 71,000 194,710 2.7424 0.475 0.471 0.475 0.471 0.489 406,822 0.4786 0.74%
2013-07-26 0 2.700 2.700 2.750 2.630 2.700 87,748 236,464 2.6948 0.471 0.471 0.480 0.459 0.471 502,786 0.4703 5.47%
2013-07-25 0 2.560 2.520 2.690 - - 0 0 - 0.447 0.440 0.469 - - 0 - 0.00%
2013-07-24 0 2.560 2.560 2.680 2.560 2.600 15,000 38,760 2.5840 0.447 0.447 0.468 0.447 0.454 85,948 0.4510 -1.54%
2013-07-23 0 2.600 2.570 2.770 2.560 2.600 48,000 124,400 2.5917 0.454 0.449 0.483 0.447 0.454 275,034 0.4523 0.00%
2013-07-22 0 2.600 2.600 2.660 2.600 2.600 60,000 156,000 2.6000 0.454 0.454 0.464 0.454 0.454 343,793 0.4538 0.00%
2013-07-19 0 2.600 2.510 2.630 2.500 2.600 52,000 130,660 2.5127 0.454 0.438 0.459 0.436 0.454 297,954 0.4385 0.00%
2013-07-18 0 2.600 2.600 2.680 2.570 2.650 602,000 1,559,080 2.5898 0.454 0.454 0.468 0.449 0.462 3,449,389 0.4520 2.77%
2013-07-17 0 2.530 2.530 2.600 2.530 2.550 457,000 1,161,060 2.5406 0.442 0.442 0.454 0.442 0.445 2,618,556 0.4434 2.43%
2013-07-16 0 2.470 2.470 2.550 2.460 2.460 410,000 1,040,600 2.5380 0.431 0.431 0.445 0.429 0.429 2,349,252 0.4429 -1.20%
2013-07-15 0 2.500 2.500 2.590 2.500 2.510 160,200 400,570 2.5004 0.436 0.436 0.452 0.436 0.438 917,927 0.4364 0.00%
2013-07-12 0 2.500 2.500 2.540 2.400 2.500 477,000 1,152,230 2.4156 0.436 0.436 0.443 0.419 0.436 2,733,154 0.4216 4.17%
2013-07-11 0 2.400 2.350 2.500 2.400 2.400 400,000 960,000 2.4000 0.419 0.410 0.436 0.419 0.419 2,291,953 0.4189 0.00%
2013-07-10 0 2.400 2.320 2.400 2.390 2.450 106,000 254,160 2.3977 0.419 0.405 0.419 0.417 0.428 607,368 0.4185 4.35%
2013-07-09 0 2.300 2.200 2.350 2.200 2.300 36,000 80,800 2.2444 0.401 0.384 0.410 0.384 0.401 206,276 0.3917 0.00%
2013-07-08 0 2.300 2.160 2.300 - - 0 0 - 0.401 0.377 0.401 - - 0 - 0.00%
2013-07-05 0 2.300 2.250 2.790 2.300 2.300 20,000 46,000 2.3000 0.401 0.393 0.487 0.401 0.401 114,598 0.4014 2.22%
2013-07-04 0 2.250 2.200 2.330 2.010 2.300 86,000 186,900 2.1733 0.393 0.384 0.407 0.351 0.401 492,770 0.3793 0.00%
2013-07-03 0 2.250 2.080 2.320 2.250 2.250 4,000 9,000 2.2500 0.393 0.363 0.405 0.393 0.393 22,920 0.3927 0.00%
2013-07-02 0 2.250 2.200 2.320 2.250 2.250 20,000 45,000 2.2500 0.393 0.384 0.405 0.393 0.393 114,598 0.3927 0.00%
2013-06-28 0 2.250 2.200 2.300 2.200 2.250 140,000 313,400 2.2386 0.393 0.384 0.401 0.384 0.393 802,184 0.3907 1.35%
2013-06-27 0 2.220 2.200 2.300 2.220 2.220 20,000 44,400 2.2200 0.387 0.384 0.401 0.387 0.387 114,598 0.3874 -3.48%
2013-06-26 0 2.300 2.200 2.300 2.150 2.300 240,000 532,000 2.2167 0.401 0.384 0.401 0.375 0.401 1,375,172 0.3869 3.60%
2013-06-25 0 2.220 2.150 2.300 2.100 2.220 230,000 502,720 2.1857 0.387 0.375 0.401 0.366 0.387 1,317,873 0.3815 3.26%
2013-06-24 0 2.150 2.060 2.170 2.100 2.200 364,000 790,300 2.1712 0.375 0.360 0.379 0.366 0.384 2,085,677 0.3789 2.38%
2013-06-21 0 2.100 2.000 2.150 2.100 2.150 40,000 85,000 2.1250 0.366 0.349 0.375 0.366 0.375 229,195 0.3709 -2.33%
2013-06-20 0 2.150 2.050 2.150 2.150 2.200 40,000 87,000 2.1750 0.375 0.358 0.375 0.375 0.384 229,195 0.3796 -3.15%
2013-06-19 0 2.220 2.100 2.220 2.220 2.220 39,000 86,410 2.2156 0.387 0.366 0.387 0.387 0.387 223,465 0.3867 0.00%
2013-06-18 0 2.220 2.150 2.220 2.200 2.220 108,000 239,200 2.2148 0.387 0.375 0.387 0.384 0.387 618,827 0.3865 3.26%
2013-06-17 0 2.150 2.100 2.180 2.140 2.150 192,000 411,800 2.1448 0.375 0.366 0.380 0.373 0.375 1,100,137 0.3743 0.94%
2013-06-14 0 2.130 2.000 2.130 - - 0 0 - 0.372 0.349 0.372 - - 0 - -0.93%
2013-06-13 0 2.150 2.020 2.150 2.150 2.150 100,000 215,000 2.1500 0.375 0.353 0.375 0.375 0.375 572,988 0.3752 -2.27%
2013-06-11 0 2.200 2.060 2.200 2.050 2.200 352,000 739,500 2.1009 0.384 0.360 0.384 0.358 0.384 2,016,919 0.3666 4.76%
2013-06-10 0 2.100 2.000 2.100 - - 0 0 - 0.366 0.349 0.366 - - 0 - 0.00%
2013-06-07 0 2.100 2.000 2.100 2.080 2.100 20,000 41,960 2.0980 0.366 0.349 0.366 0.363 0.366 114,598 0.3662 0.00%
2013-06-06 0 2.100 2.050 2.100 2.100 2.100 21,000 44,060 2.0981 0.366 0.358 0.366 0.366 0.366 120,328 0.3662 -4.55%
2013-06-05 0 2.200 2.150 2.200 2.100 2.250 12,000 26,660 2.2217 0.384 0.375 0.384 0.366 0.393 68,759 0.3877 0.00%
2013-06-04 0 2.200 2.100 2.200 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2013-06-03 0 2.200 2.150 2.210 2.200 2.200 300,000 660,000 2.2000 0.384 0.375 0.386 0.384 0.384 1,718,965 0.3840 -0.45%
2013-05-31 0 2.210 2.180 2.210 2.080 2.210 58,000 127,380 2.1962 0.386 0.380 0.386 0.363 0.386 332,333 0.3833 0.00%
2013-05-30 0 2.210 2.130 2.210 2.210 2.230 34,000 75,440 2.2188 0.386 0.372 0.386 0.386 0.389 194,816 0.3872 -0.45%
2013-05-29 0 2.220 2.150 2.220 2.160 2.220 58,000 126,920 2.1883 0.387 0.375 0.387 0.377 0.387 332,333 0.3819 0.00%
2013-05-28 0 2.220 2.120 2.230 2.220 2.240 44,000 97,820 2.2232 0.387 0.370 0.389 0.387 0.391 252,115 0.3880 -0.89%
2013-05-27 0 2.240 2.150 2.240 2.230 2.260 34,000 76,200 2.2412 0.391 0.375 0.391 0.389 0.394 194,816 0.3911 2.28%
2013-05-24 0 2.190 2.090 2.190 2.140 2.190 60,000 128,760 2.1460 0.382 0.365 0.382 0.373 0.382 343,793 0.3745 1.86%
2013-05-23 0 2.150 2.060 2.150 2.060 2.200 74,000 158,060 2.1359 0.375 0.360 0.375 0.360 0.384 424,011 0.3728 0.47%
2013-05-22 0 2.140 2.050 2.140 2.140 2.170 24,000 51,840 2.1600 0.373 0.358 0.373 0.373 0.379 137,517 0.3770 1.90%
2013-05-21 0 2.100 2.060 2.100 2.000 2.100 46,000 96,100 2.0891 0.366 0.360 0.366 0.349 0.366 263,575 0.3646 0.96%
2013-05-20 0 2.080 2.030 2.080 2.020 2.110 122,000 252,100 2.0664 0.363 0.354 0.363 0.353 0.368 699,046 0.3606 -1.42%
2013-05-16 0 2.110 2.040 2.110 2.080 2.120 64,005 133,950 2.0928 0.368 0.356 0.368 0.363 0.370 366,741 0.3652 2.43%
2013-05-15 0 2.180 2.140 2.200 2.100 2.180 258,000 551,000 2.1357 0.360 0.353 0.363 0.346 0.360 1,564,425 0.3522 0.46%
2013-05-14 0 2.170 2.140 2.170 2.120 2.180 70,000 151,360 2.1623 0.358 0.353 0.358 0.350 0.360 424,456 0.3566 0.00%
2013-05-13 0 2.170 2.070 2.170 2.060 2.190 98,000 206,080 2.1029 0.358 0.341 0.358 0.340 0.361 594,239 0.3468 -0.46%
2013-05-10 0 2.180 2.100 2.180 2.170 2.200 142,000 310,220 2.1846 0.360 0.346 0.360 0.358 0.363 861,040 0.3603 4.81%
2013-05-09 0 2.080 2.080 2.170 2.070 2.180 60,000 126,440 2.1073 0.343 0.343 0.358 0.341 0.360 363,820 0.3475 0.48%
2013-05-08 0 2.070 2.040 2.090 2.030 2.070 202,000 413,540 2.0472 0.341 0.336 0.345 0.335 0.341 1,224,860 0.3376 1.47%
2013-05-07 0 2.040 2.000 2.040 2.000 2.050 54,000 109,340 2.0248 0.336 0.330 0.336 0.330 0.338 327,438 0.3339 0.99%
2013-05-06 0 2.020 2.000 2.040 1.980 2.020 135,000 269,650 1.9974 0.333 0.330 0.336 0.327 0.333 818,594 0.3294 -0.98%
2013-05-03 0 2.040 2.000 2.040 - - 0 0 - 0.336 0.330 0.336 - - 0 - 0.00%
2013-05-02 0 2.040 2.000 2.040 - - 0 0 - 0.336 0.330 0.336 - - 0 - 0.00%
2013-04-30 0 2.040 1.980 2.040 2.010 2.040 102,000 205,800 2.0176 0.336 0.327 0.336 0.331 0.336 618,494 0.3327 4.08%
2013-04-29 0 1.960 1.910 1.970 1.950 2.000 66,000 128,940 1.9536 0.323 0.315 0.325 0.322 0.330 400,202 0.3222 -2.97%
2013-04-26 0 2.020 1.930 2.030 1.960 2.050 138,400 275,780 1.9926 0.333 0.318 0.335 0.323 0.338 839,211 0.3286 4.66%
2013-04-25 0 1.930 1.900 1.930 1.880 1.970 90,000 172,840 1.9204 0.318 0.313 0.318 0.310 0.325 545,730 0.3167 0.52%
2013-04-24 0 1.920 1.880 1.920 1.900 1.960 55,000 106,630 1.9387 0.317 0.310 0.317 0.313 0.323 333,501 0.3197 -1.03%
2013-04-23 0 1.940 1.900 1.940 1.910 1.980 72,000 140,000 1.9444 0.320 0.313 0.320 0.315 0.327 436,584 0.3207 2.65%
2013-04-22 0 1.890 1.810 1.890 1.850 1.900 30,000 56,760 1.8920 0.312 0.298 0.312 0.305 0.313 181,910 0.3120 1.07%
2013-04-19 0 1.870 1.760 1.870 1.840 1.870 58,000 107,680 1.8566 0.308 0.290 0.308 0.303 0.308 351,692 0.3062 3.89%
2013-04-18 0 1.800 1.750 1.800 - - 0 0 - 0.297 0.289 0.297 - - 0 - 0.00%
2013-04-17 0 1.800 1.800 1.870 1.800 1.860 118,000 214,400 1.8169 0.297 0.297 0.308 0.297 0.307 715,512 0.2996 -3.23%
2013-04-16 0 1.860 1.800 1.880 1.860 1.860 30,000 55,800 1.8600 0.307 0.297 0.310 0.307 0.307 181,910 0.3067 0.00%
2013-04-15 0 1.860 1.760 1.860 1.840 1.860 106,000 196,100 1.8500 0.307 0.290 0.307 0.303 0.307 642,748 0.3051 0.00%
2013-04-12 0 1.860 1.800 1.860 1.850 1.860 58,000 107,540 1.8541 0.307 0.297 0.307 0.305 0.307 351,692 0.3058 1.64%
2013-04-11 0 1.830 1.800 1.840 1.760 1.830 84,000 151,520 1.8038 0.302 0.297 0.303 0.290 0.302 509,348 0.2975 0.55%
2013-04-10 0 1.820 1.800 1.820 1.800 1.820 74,000 133,880 1.8092 0.300 0.297 0.300 0.297 0.300 448,711 0.2984 1.11%
2013-04-09 0 1.800 1.790 1.820 1.790 1.800 89,400 160,570 1.7961 0.297 0.295 0.300 0.295 0.297 542,091 0.2962 0.56%
2013-04-08 0 1.790 1.770 1.790 - - 0 0 - 0.295 0.292 0.295 - - 0 - -1.10%
2013-04-05 0 1.810 1.750 1.830 1.790 1.820 110,000 198,400 1.8036 0.298 0.289 0.302 0.295 0.300 667,003 0.2975 0.56%
2013-04-03 0 1.800 1.800 1.840 1.800 1.860 182,000 332,940 1.8293 0.297 0.297 0.303 0.297 0.307 1,103,587 0.3017 0.00%
2013-04-02 0 1.800 1.750 1.810 1.740 1.800 106,000 189,360 1.7864 0.297 0.289 0.298 0.287 0.297 642,748 0.2946 0.00%
2013-03-28 0 1.800 1.760 1.810 1.800 1.810 154,000 277,680 1.8031 0.297 0.290 0.298 0.297 0.298 933,804 0.2974 -1.10%
2013-03-27 0 1.820 1.800 1.820 1.800 1.820 92,000 165,720 1.8013 0.300 0.297 0.300 0.297 0.300 557,857 0.2971 1.11%
2013-03-26 0 1.800 1.800 1.820 1.680 1.810 1,064,000 1,853,720 1.7422 0.297 0.297 0.300 0.277 0.298 6,451,737 0.2873 5.88%
2013-03-25 0 1.700 1.660 1.700 1.660 1.750 138,000 234,920 1.7023 0.280 0.274 0.280 0.274 0.289 836,785 0.2807 3.03%
2013-03-22 0 1.650 1.600 1.650 1.600 1.650 280,000 449,500 1.6054 0.272 0.264 0.272 0.264 0.272 1,697,825 0.2648 0.00%
2013-03-21 0 1.650 1.620 1.650 1.600 1.650 32,000 52,700 1.6469 0.272 0.267 0.272 0.264 0.272 194,037 0.2716 0.00%
2013-03-20 0 1.650 1.600 1.650 1.650 1.650 10,000 16,500 1.6500 0.272 0.264 0.272 0.272 0.272 60,637 0.2721 -6.25%
2013-03-19 0 1.760 1.550 1.760 1.550 1.760 204,000 327,640 1.6061 0.290 0.256 0.290 0.256 0.290 1,236,987 0.2649 11.39%
2013-03-18 0 1.580 1.550 1.620 1.580 1.580 180,000 284,400 1.5800 0.261 0.256 0.267 0.261 0.261 1,091,459 0.2606 -1.25%
2013-03-15 0 1.600 1.560 1.620 1.600 1.600 40,000 64,000 1.6000 0.264 0.257 0.267 0.264 0.264 242,546 0.2639 0.00%
2013-03-14 0 1.600 1.550 1.600 1.530 1.610 142,000 223,060 1.5708 0.264 0.256 0.264 0.252 0.266 861,040 0.2591 5.96%
2013-03-13 0 1.510 1.510 1.540 1.480 1.530 1,844,000 2,776,400 1.5056 0.249 0.249 0.254 0.244 0.252 11,181,393 0.2483 -1.31%
2013-03-12 0 1.530 1.520 1.530 1.530 1.530 20,000 30,600 1.5300 0.252 0.251 0.252 0.252 0.252 121,273 0.2523 -1.92%
2013-03-11 0 1.560 1.540 1.560 1.550 1.600 388,000 605,320 1.5601 0.257 0.254 0.257 0.256 0.264 2,352,701 0.2573 -2.50%
2013-03-08 0 1.600 1.550 1.620 1.560 1.600 406,000 639,560 1.5753 0.264 0.256 0.267 0.257 0.264 2,461,847 0.2598 2.56%
2013-03-07 0 1.560 1.520 1.560 1.550 1.580 164,000 256,480 1.5639 0.257 0.251 0.257 0.256 0.261 994,441 0.2579 1.96%
2013-03-06 0 1.530 1.530 1.550 1.530 1.550 46,000 70,820 1.5396 0.252 0.252 0.256 0.252 0.256 278,928 0.2539 -1.29%
2013-03-05 0 1.550 1.530 1.550 1.540 1.560 150,000 232,500 1.5500 0.256 0.252 0.256 0.254 0.257 909,549 0.2556 -2.52%
2013-03-04 0 1.590 1.530 1.590 1.580 1.600 50,000 79,800 1.5960 0.262 0.252 0.262 0.261 0.264 303,183 0.2632 -0.62%
2013-03-01 0 1.600 1.550 1.600 1.600 1.600 16,000 25,600 1.6000 0.264 0.256 0.264 0.264 0.264 97,019 0.2639 -1.23%
2013-02-28 0 1.620 1.550 1.650 1.520 1.620 596,000 930,460 1.5612 0.267 0.256 0.272 0.251 0.267 3,613,943 0.2575 5.88%
2013-02-27 0 1.530 1.520 1.550 1.530 1.530 200,000 306,000 1.5300 0.252 0.251 0.256 0.252 0.252 1,212,732 0.2523 0.00%
2013-02-26 0 1.530 1.520 1.560 1.520 1.550 150,000 230,260 1.5351 0.252 0.251 0.257 0.251 0.256 909,549 0.2532 -1.29%
2013-02-25 0 1.550 1.500 1.550 1.550 1.550 20,000 31,000 1.5500 0.256 0.247 0.256 0.256 0.256 121,273 0.2556 0.00%
2013-02-22 0 1.550 1.530 1.620 1.550 1.550 40,000 62,000 1.5500 0.256 0.252 0.267 0.256 0.256 242,546 0.2556 1.97%
2013-02-21 0 1.520 1.520 1.550 1.520 1.530 60,000 91,300 1.5217 0.251 0.251 0.256 0.251 0.252 363,820 0.2509 -1.94%
2013-02-20 0 1.550 1.530 1.570 1.550 1.550 70,000 108,500 1.5500 0.256 0.252 0.259 0.256 0.256 424,456 0.2556 0.00%
2013-02-19 0 1.550 1.540 1.620 1.550 1.550 60,000 93,000 1.5500 0.256 0.254 0.267 0.256 0.256 363,820 0.2556 1.31%
2013-02-18 0 1.530 1.510 1.540 1.530 1.550 150,000 231,140 1.5409 0.252 0.249 0.254 0.252 0.256 909,549 0.2541 -2.55%
2013-02-15 0 1.570 1.510 1.600 1.560 1.570 100,000 156,300 1.5630 0.259 0.249 0.264 0.257 0.259 606,366 0.2578 0.00%
2013-02-14 0 1.570 1.560 1.580 - - 0 0 - 0.259 0.257 0.261 - - 0 - 0.00%
2013-02-08 0 1.570 1.510 1.570 - - 0 0 - 0.259 0.249 0.259 - - 0 - 0.00%
2013-02-07 0 1.570 1.540 1.570 1.550 1.570 36,000 56,440 1.5678 0.259 0.254 0.259 0.256 0.259 218,292 0.2586 0.00%
2013-02-06 0 1.570 1.550 1.600 - - 0 0 - 0.259 0.256 0.264 - - 0 - 0.00%
2013-02-05 0 1.570 1.560 1.570 1.570 1.570 60,000 94,200 1.5700 0.259 0.257 0.259 0.259 0.259 363,820 0.2589 0.00%
2013-02-04 0 1.570 1.530 1.600 1.570 1.590 202,000 319,780 1.5831 0.259 0.252 0.264 0.259 0.262 1,224,860 0.2611 3.29%
2013-02-01 0 1.520 1.510 1.590 1.490 1.550 290,000 436,960 1.5068 0.251 0.249 0.262 0.246 0.256 1,758,462 0.2485 -1.94%
2013-01-31 0 1.550 1.530 1.600 1.540 1.550 34,000 52,400 1.5412 0.256 0.252 0.264 0.254 0.256 206,165 0.2542 0.00%
2013-01-30 0 1.550 1.550 1.600 1.510 1.510 4,000 6,040 1.5100 0.256 0.256 0.264 0.249 0.249 24,255 0.2490 -1.90%
2013-01-29 0 1.580 1.540 1.630 - - 0 0 - 0.261 0.254 0.269 - - 0 - 0.00%
2013-01-28 0 1.580 1.560 1.610 - - 0 0 - 0.261 0.257 0.266 - - 0 - 0.00%
2013-01-25 0 1.580 1.520 1.580 - - 0 0 - 0.261 0.251 0.261 - - 0 - 0.00%
2013-01-24 0 1.580 1.550 1.600 1.520 1.580 78,000 122,160 1.5662 0.261 0.256 0.264 0.251 0.261 472,966 0.2583 0.00%
2013-01-23 0 1.580 1.570 1.620 1.580 1.600 210,000 333,600 1.5886 0.261 0.259 0.267 0.261 0.264 1,273,369 0.2620 -1.25%
2013-01-22 0 1.600 1.530 1.600 - - 0 0 - 0.264 0.252 0.264 - - 0 - 0.00%
2013-01-21 0 1.600 1.550 1.600 1.570 1.600 112,000 178,540 1.5941 0.264 0.256 0.264 0.259 0.264 679,130 0.2629 1.27%
2013-01-18 0 1.580 1.520 1.600 1.580 1.640 736,000 1,176,680 1.5988 0.261 0.251 0.264 0.261 0.270 4,462,855 0.2637 -1.25%
2013-01-17 0 1.600 1.580 1.600 1.600 1.620 80,000 128,600 1.6075 0.264 0.261 0.264 0.264 0.267 485,093 0.2651 0.00%
2013-01-16 0 1.600 1.530 1.630 1.600 1.600 70,000 112,000 1.6000 0.264 0.252 0.269 0.264 0.264 424,456 0.2639 -1.84%
2013-01-15 0 1.630 1.600 1.750 1.600 1.630 79,000 127,250 1.6108 0.269 0.264 0.289 0.264 0.269 479,029 0.2656 0.62%
2013-01-14 0 1.620 1.590 1.640 1.600 1.620 60,000 96,600 1.6100 0.267 0.262 0.270 0.264 0.267 363,820 0.2655 0.00%
2013-01-11 0 1.620 1.540 1.640 - - 0 0 - 0.267 0.254 0.270 - - 0 - 0.00%
2013-01-10 0 1.620 1.550 1.620 1.600 1.650 144,000 233,680 1.6228 0.267 0.256 0.267 0.264 0.272 873,167 0.2676 0.00%
2013-01-09 0 1.620 1.580 1.620 1.580 1.620 163,094 260,670 1.5983 0.267 0.261 0.267 0.261 0.267 988,947 0.2636 2.53%
2013-01-08 0 1.580 1.540 1.580 1.520 1.580 150,000 233,500 1.5567 0.261 0.254 0.261 0.251 0.261 909,549 0.2567 1.28%
2013-01-07 0 1.560 1.500 1.580 1.500 1.560 18,000 27,600 1.5333 0.257 0.247 0.261 0.247 0.257 109,146 0.2529 4.00%
2013-01-04 0 1.500 1.480 1.570 - - 0 0 - 0.247 0.244 0.259 - - 0 - 0.00%
2013-01-03 0 1.500 1.480 1.600 1.500 1.560 74,000 111,600 1.5081 0.247 0.244 0.264 0.247 0.257 448,711 0.2487 1.35%
2013-01-02 0 1.480 1.480 1.550 - - 0 0 - 0.244 0.244 0.256 - - 0 - 2.07%
2012-12-31 0 1.450 1.450 1.580 - - 0 0 - 0.239 0.239 0.261 - - 0 - 0.00%
2012-12-28 0 1.450 1.450 1.580 1.450 1.450 18,000 26,100 1.4500 0.239 0.239 0.261 0.239 0.239 109,146 0.2391 0.00%
2012-12-27 0 1.450 1.450 1.600 1.430 1.430 3,000 4,260 1.4200 0.239 0.239 0.264 0.236 0.236 18,191 0.2342 -0.68%
2012-12-24 0 1.460 1.450 1.600 1.460 1.460 30,000 43,800 1.4600 0.241 0.239 0.264 0.241 0.241 181,910 0.2408 -0.68%
2012-12-21 0 1.470 1.460 1.510 1.470 1.500 360,000 534,200 1.4839 0.242 0.241 0.249 0.242 0.247 2,182,918 0.2447 -2.00%
2012-12-20 0 1.500 1.480 1.520 1.470 1.500 272,000 404,080 1.4856 0.247 0.244 0.251 0.242 0.247 1,649,316 0.2450 -1.32%
2012-12-19 0 1.520 1.500 1.520 1.480 1.520 240,000 359,700 1.4988 0.251 0.247 0.251 0.244 0.251 1,455,279 0.2472 2.70%
2012-12-18 0 1.480 1.470 1.510 1.480 1.500 208,000 308,520 1.4833 0.244 0.242 0.249 0.244 0.247 1,261,242 0.2446 -1.33%
2012-12-17 0 1.500 1.500 1.510 - - 0 0 - 0.247 0.247 0.249 - - 0 - 0.00%
2012-12-14 0 1.500 1.500 1.530 1.500 1.510 180,000 270,500 1.5028 0.247 0.247 0.252 0.247 0.249 1,091,459 0.2478 -1.96%
2012-12-13 0 1.530 1.510 1.550 1.530 1.530 50,000 76,500 1.5300 0.252 0.249 0.256 0.252 0.252 303,183 0.2523 -0.65%
2012-12-12 0 1.540 1.530 1.560 1.540 1.540 50,000 77,000 1.5400 0.254 0.252 0.257 0.254 0.254 303,183 0.2540 0.00%
2012-12-11 0 1.540 1.520 1.570 1.540 1.600 110,000 170,300 1.5482 0.254 0.251 0.259 0.254 0.264 667,003 0.2553 -1.28%
2012-12-10 0 1.560 1.530 1.560 1.530 1.560 50,000 77,100 1.5420 0.257 0.252 0.257 0.252 0.257 303,183 0.2543 0.00%
2012-12-07 0 1.560 1.510 1.570 - - 0 0 - 0.257 0.249 0.259 - - 0 - 0.00%
2012-12-06 0 1.560 1.500 1.570 - - 0 0 - 0.257 0.247 0.259 - - 0 - 0.00%
2012-12-05 0 1.560 1.530 1.570 1.560 1.560 30,000 46,800 1.5600 0.257 0.252 0.259 0.257 0.257 181,910 0.2573 0.65%
2012-12-04 0 1.550 1.520 1.550 1.530 1.550 80,000 123,000 1.5375 0.256 0.251 0.256 0.252 0.256 485,093 0.2536 1.31%
2012-12-03 0 1.530 1.510 1.530 1.530 1.540 98,000 150,120 1.5318 0.252 0.249 0.252 0.252 0.254 594,239 0.2526 -1.29%
2012-11-30 0 1.550 1.500 1.560 - - 0 0 - 0.256 0.247 0.257 - - 0 - 0.00%
2012-11-29 0 1.550 1.530 1.550 1.550 1.550 110,000 170,500 1.5500 0.256 0.252 0.256 0.256 0.256 667,003 0.2556 2.65%
2012-11-28 0 1.510 1.510 1.550 1.500 1.550 170,000 261,340 1.5373 0.249 0.249 0.256 0.247 0.256 1,030,823 0.2535 -4.43%
2012-11-27 0 1.580 1.500 1.600 - - 0 0 - 0.261 0.247 0.264 - - 0 - 0.00%
2012-11-26 0 1.580 1.520 1.600 - - 0 0 - 0.261 0.251 0.264 - - 0 - 0.00%
2012-11-23 0 1.580 1.540 1.580 1.600 1.600 12,000 19,200 1.6000 0.261 0.254 0.261 0.264 0.264 72,764 0.2639 1.94%
2012-11-22 0 1.550 1.530 1.590 1.550 1.550 40,000 62,000 1.5500 0.256 0.252 0.262 0.256 0.256 242,546 0.2556 -3.13%
2012-11-21 0 1.600 1.460 1.620 - - 0 0 - 0.264 0.241 0.267 - - 0 - 0.00%
2012-11-20 0 1.600 1.550 1.620 - - 0 0 - 0.264 0.256 0.267 - - 0 - 0.00%
2012-11-19 0 1.600 1.550 1.620 - - 0 0 - 0.264 0.256 0.267 - - 0 - 0.00%
2012-11-16 0 1.600 1.530 1.640 - - 0 0 - 0.264 0.252 0.270 - - 0 - 0.00%
2012-11-15 0 1.600 1.530 1.640 - - 0 0 - 0.264 0.252 0.270 - - 0 - 0.00%
2012-11-14 0 1.600 1.490 1.600 - - 0 0 - 0.264 0.246 0.264 - - 0 - 0.00%
2012-11-13 0 1.600 1.500 1.640 - - 0 0 - 0.264 0.247 0.270 - - 0 - 0.00%
2012-11-12 0 1.600 1.530 1.660 1.600 1.600 50,000 80,000 1.6000 0.264 0.252 0.274 0.264 0.264 303,183 0.2639 -4.76%
2012-11-09 0 1.680 1.570 1.680 - - 0 0 - 0.277 0.259 0.277 - - 0 - -1.18%
2012-11-08 0 1.700 1.580 1.700 1.640 1.700 20,000 33,280 1.6640 0.280 0.261 0.280 0.270 0.280 121,273 0.2744 3.66%
2012-11-07 0 1.640 1.570 1.650 1.640 1.640 10,000 16,400 1.6400 0.270 0.259 0.272 0.270 0.270 60,637 0.2705 0.00%
2012-11-06 0 1.640 1.560 1.650 1.560 1.640 100,000 163,200 1.6320 0.270 0.257 0.272 0.257 0.270 606,366 0.2691 2.50%
2012-11-05 0 1.600 1.600 1.700 1.580 1.580 6,000 9,480 1.5800 0.264 0.264 0.280 0.261 0.261 36,382 0.2606 0.63%
2012-11-02 0 1.590 1.500 1.590 1.590 1.600 134,000 213,900 1.5963 0.262 0.247 0.262 0.262 0.264 812,531 0.2633 -0.62%
2012-11-01 0 1.600 1.560 1.750 - - 0 0 - 0.264 0.257 0.289 - - 0 - 0.00%
2012-10-31 0 1.600 1.570 1.650 1.600 1.600 150,000 240,000 1.6000 0.264 0.259 0.272 0.264 0.264 909,549 0.2639 2.56%
2012-10-30 0 1.560 1.550 1.560 1.560 1.560 72,000 112,320 1.5600 0.257 0.256 0.257 0.257 0.257 436,584 0.2573 -0.64%
2012-10-29 0 1.570 1.550 1.640 1.570 1.570 96,000 150,720 1.5700 0.259 0.256 0.270 0.259 0.259 582,112 0.2589 1.29%
2012-10-26 0 1.550 1.550 1.660 1.550 1.650 40,000 62,400 1.5600 0.256 0.256 0.274 0.256 0.272 242,546 0.2573 -4.91%
2012-10-25 0 1.630 1.590 1.630 1.580 1.680 266,000 424,420 1.5956 0.269 0.262 0.269 0.261 0.277 1,612,934 0.2631 1.87%
2012-10-24 0 1.600 1.550 1.600 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
2012-10-22 0 1.600 1.520 1.600 1.560 1.600 17,000 26,890 1.5818 0.264 0.251 0.264 0.257 0.264 103,082 0.2609 0.00%
2012-10-19 0 1.600 1.580 1.700 1.580 1.600 20,000 31,640 1.5820 0.264 0.261 0.280 0.261 0.264 121,273 0.2609 0.00%
2012-10-18 0 1.600 1.560 1.700 - - 0 0 - 0.264 0.257 0.280 - - 0 - 0.00%
2012-10-17 0 1.600 1.600 1.700 - - 0 0 - 0.264 0.264 0.280 - - 0 - 0.00%
2012-10-16 0 1.600 1.600 1.650 1.580 1.590 40,000 63,400 1.5850 0.264 0.264 0.272 0.261 0.262 242,546 0.2614 1.27%
2012-10-15 0 1.580 1.560 1.620 - - 0 0 - 0.261 0.257 0.267 - - 0 - 0.00%
2012-10-12 0 1.580 1.560 1.670 1.580 1.600 112,000 178,200 1.5911 0.261 0.257 0.275 0.261 0.264 679,130 0.2624 -4.24%
2012-10-11 0 1.650 1.650 1.680 - - 0 0 - 0.272 0.272 0.277 - - 0 - 1.85%
2012-10-10 0 1.620 1.560 1.680 - - 0 0 - 0.267 0.257 0.277 - - 0 - 0.00%
2012-10-09 0 1.620 1.560 1.770 1.590 1.620 254,000 406,240 1.5994 0.267 0.257 0.292 0.262 0.267 1,540,170 0.2638 1.25%
2012-10-08 0 1.600 1.590 1.600 1.590 1.610 22,000 35,200 1.6000 0.264 0.262 0.264 0.262 0.266 133,401 0.2639 -2.44%
2012-10-05 0 1.640 1.640 1.700 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.61%
2012-10-04 0 1.630 1.560 1.700 - - 0 0 - 0.269 0.257 0.280 - - 0 - 0.00%
2012-10-03 0 1.630 1.610 1.770 - - 0 0 - 0.269 0.266 0.292 - - 0 - 0.00%
2012-09-28 0 1.630 1.600 1.690 - - 0 0 - 0.269 0.264 0.279 - - 0 - 0.00%
2012-09-27 0 1.630 1.560 1.690 1.630 1.650 150,000 246,000 1.6400 0.269 0.257 0.279 0.269 0.272 909,549 0.2705 -1.21%
2012-09-26 0 1.650 1.640 1.680 1.500 1.720 308,000 501,880 1.6295 0.272 0.270 0.277 0.247 0.284 1,867,608 0.2687 0.00%
2012-09-25 0 1.650 1.620 1.680 1.650 1.650 30,000 49,500 1.6500 0.272 0.267 0.277 0.272 0.272 181,910 0.2721 0.61%
2012-09-24 0 1.640 1.640 1.780 - - 0 0 - 0.270 0.270 0.294 - - 0 - 0.61%
2012-09-21 0 1.630 1.630 1.740 1.630 1.630 2,000 3,260 1.6300 0.269 0.269 0.287 0.269 0.269 12,127 0.2688 -2.40%
2012-09-20 0 1.670 1.650 1.720 - - 0 0 - 0.275 0.272 0.284 - - 0 - 0.00%
2012-09-19 0 1.670 1.640 1.700 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2012-09-18 0 1.670 1.670 1.700 1.670 1.700 14,000 23,680 1.6914 0.275 0.275 0.280 0.275 0.280 84,891 0.2789 -2.91%
2012-09-17 0 1.720 1.680 1.770 1.720 1.720 2,000 3,440 1.7200 0.284 0.277 0.292 0.284 0.284 12,127 0.2837 1.78%
2012-09-14 0 1.690 1.690 1.710 1.670 1.720 86,000 145,200 1.6884 0.279 0.279 0.282 0.275 0.284 521,475 0.2784 -2.31%
2012-09-13 0 1.730 1.670 1.780 - - 0 0 - 0.285 0.275 0.294 - - 0 - 0.00%
2012-09-12 0 1.730 1.690 1.780 1.700 1.810 36,000 63,920 1.7756 0.285 0.279 0.294 0.280 0.298 218,292 0.2928 1.17%
2012-09-11 0 1.710 1.700 1.810 1.710 1.730 6,000 10,320 1.7200 0.282 0.280 0.298 0.282 0.285 36,382 0.2837 -1.16%
2012-09-10 0 1.730 1.700 1.740 1.700 1.770 26,000 45,040 1.7323 0.285 0.280 0.287 0.280 0.292 157,655 0.2857 -2.26%
2012-09-07 0 1.800 1.700 1.800 1.700 1.800 4,000 7,000 1.7500 0.292 0.276 0.292 0.276 0.292 24,666 0.2838 0.00%
2012-09-06 0 1.800 1.700 1.800 1.810 1.810 2,000 3,620 1.8100 0.292 0.276 0.292 0.294 0.294 12,333 0.2935 4.05%
2012-09-05 0 1.730 1.700 1.810 - - 0 0 - 0.281 0.276 0.294 - - 0 - 0.00%
2012-09-04 0 1.730 1.700 1.810 1.710 1.750 42,000 72,840 1.7343 0.281 0.276 0.294 0.277 0.284 258,990 0.2812 -4.42%
2012-09-03 0 1.810 1.730 1.810 - - 0 0 - 0.294 0.281 0.294 - - 0 - 0.00%
2012-08-31 0 1.810 1.750 1.890 1.810 1.810 10,000 18,100 1.8100 0.294 0.284 0.306 0.294 0.294 61,664 0.2935 0.56%
2012-08-30 0 1.800 1.720 1.810 - - 0 0 - 0.292 0.279 0.294 - - 0 - 0.00%
2012-08-29 0 1.800 1.750 1.800 1.770 1.800 48,000 85,960 1.7908 0.292 0.284 0.292 0.287 0.292 295,989 0.2904 1.69%
2012-08-28 0 1.770 1.770 1.800 1.760 1.860 356,000 642,420 1.8046 0.287 0.287 0.292 0.285 0.302 2,195,251 0.2926 -9.23%
2012-08-27 0 1.950 1.850 1.950 1.920 1.950 10,000 19,320 1.9320 0.316 0.300 0.316 0.311 0.316 61,664 0.3133 2.63%
2012-08-24 0 1.900 1.860 1.900 - - 0 0 - 0.308 0.302 0.308 - - 0 - -0.52%
2012-08-23 0 1.910 1.860 1.920 1.910 1.910 10,000 19,100 1.9100 0.310 0.302 0.311 0.310 0.310 61,664 0.3097 0.53%
2012-08-22 0 1.900 1.860 1.950 - - 0 0 - 0.308 0.302 0.316 - - 0 - 0.00%
2012-08-21 0 1.900 1.860 1.980 - - 0 0 - 0.308 0.302 0.321 - - 0 - 0.00%
2012-08-20 0 1.900 1.880 1.980 1.870 1.900 58,000 109,580 1.8893 0.308 0.305 0.321 0.303 0.308 357,653 0.3064 0.53%
2012-08-17 0 1.890 1.870 1.890 1.850 1.900 19,000 35,740 1.8811 0.306 0.303 0.306 0.300 0.308 117,162 0.3050 1.07%
2012-08-16 0 1.870 1.860 1.900 1.870 1.900 22,000 41,200 1.8727 0.303 0.302 0.308 0.303 0.308 135,662 0.3037 1.63%
2012-08-15 0 1.840 1.840 1.900 - - 0 0 - 0.298 0.298 0.308 - - 0 - 0.00%
2012-08-14 0 1.840 1.830 1.900 1.840 1.840 6,000 11,040 1.8400 0.298 0.297 0.308 0.298 0.298 36,999 0.2984 -3.16%
2012-08-13 0 1.900 1.870 1.940 - - 0 0 - 0.308 0.303 0.315 - - 0 - 0.00%
2012-08-10 0 1.900 1.830 1.900 - - 0 0 - 0.308 0.297 0.308 - - 0 - 0.00%
2012-08-09 0 1.900 1.830 1.900 - - 0 0 - 0.308 0.297 0.308 - - 0 - 0.00%
2012-08-08 0 1.900 1.830 1.970 - - 0 0 - 0.308 0.297 0.319 - - 0 - 0.00%
2012-08-07 0 1.900 1.840 1.920 - - 0 0 - 0.308 0.298 0.311 - - 0 - 0.00%
2012-08-06 0 1.900 1.830 1.930 1.900 1.900 2,000 3,800 1.9000 0.308 0.297 0.313 0.308 0.308 12,333 0.3081 2.15%
2012-08-03 0 1.860 1.830 1.920 1.840 1.900 38,400 71,440 1.8604 0.302 0.297 0.311 0.298 0.308 236,791 0.3017 -3.12%
2012-08-02 0 1.920 1.910 1.970 1.910 1.920 8,000 15,340 1.9175 0.311 0.310 0.319 0.310 0.311 49,331 0.3110 -3.03%
2012-08-01 0 1.980 1.920 1.980 - - 0 0 - 0.321 0.311 0.321 - - 0 - 0.00%
2012-07-31 0 1.980 1.920 1.980 - - 0 0 - 0.321 0.311 0.321 - - 0 - 0.00%
2012-07-30 0 1.980 1.920 1.980 1.980 1.980 2,000 3,960 1.9800 0.321 0.311 0.321 0.321 0.321 12,333 0.3211 1.02%
2012-07-27 0 1.960 1.920 2.000 - - 0 0 - 0.318 0.311 0.324 - - 0 - 0.00%
2012-07-26 0 1.960 1.910 1.960 1.900 1.960 8,000 15,380 1.9225 0.318 0.310 0.318 0.308 0.318 49,331 0.3118 0.00%
2012-07-25 0 1.960 1.900 1.970 - - 0 0 - 0.318 0.308 0.319 - - 0 - 0.00%
2012-07-24 0 1.960 1.960 2.030 - - 0 0 - 0.318 0.318 0.329 - - 0 - 2.08%
2012-07-23 0 1.920 1.910 1.980 1.920 1.930 6,000 11,560 1.9267 0.311 0.310 0.321 0.311 0.313 36,999 0.3124 -3.03%
2012-07-20 0 1.980 1.950 1.980 1.940 1.980 12,000 23,540 1.9617 0.321 0.316 0.321 0.315 0.321 73,997 0.3181 0.51%
2012-07-19 0 1.970 1.970 2.000 - - 0 0 - 0.319 0.319 0.324 - - 0 - 0.51%
2012-07-18 0 1.960 1.950 1.990 1.950 2.020 108,000 214,260 1.9839 0.318 0.316 0.323 0.316 0.328 665,975 0.3217 -2.97%
2012-07-17 0 2.020 1.990 2.020 1.910 2.030 112,000 222,580 1.9873 0.328 0.323 0.328 0.310 0.329 690,641 0.3223 3.59%
2012-07-16 0 1.950 1.940 2.010 1.950 1.970 14,000 27,420 1.9586 0.316 0.315 0.326 0.316 0.319 86,330 0.3176 -1.02%
2012-07-13 0 1.970 1.960 2.000 1.920 1.970 16,000 31,220 1.9513 0.319 0.318 0.324 0.311 0.319 98,663 0.3164 -0.51%
2012-07-12 0 1.980 1.960 1.980 1.980 1.980 2,000 3,960 1.9800 0.321 0.318 0.321 0.321 0.321 12,333 0.3211 0.00%
2012-07-11 0 1.980 1.980 2.020 1.980 2.000 24,000 47,680 1.9867 0.321 0.321 0.328 0.321 0.324 147,994 0.3222 0.00%
2012-07-10 0 1.980 1.970 2.000 1.950 2.000 30,000 59,460 1.9820 0.321 0.319 0.324 0.316 0.324 184,993 0.3214 0.51%
2012-07-09 0 1.970 1.970 2.000 1.950 2.000 20,000 39,700 1.9850 0.319 0.319 0.324 0.316 0.324 123,329 0.3219 -2.48%
2012-07-06 0 2.020 2.000 2.020 1.960 2.020 96,000 191,200 1.9917 0.328 0.324 0.328 0.318 0.328 591,978 0.3230 5.21%
2012-07-05 0 1.920 1.900 1.950 1.910 1.970 34,000 65,840 1.9365 0.311 0.308 0.316 0.310 0.319 209,659 0.3140 1.05%
2012-07-04 0 1.900 1.890 1.930 1.900 1.950 24,000 46,240 1.9267 0.308 0.306 0.313 0.308 0.316 147,994 0.3124 2.70%
2012-07-03 0 1.850 1.820 1.880 1.810 1.850 62,000 113,780 1.8352 0.300 0.295 0.305 0.294 0.300 382,319 0.2976 1.09%
2012-06-29 0 1.830 1.820 1.880 1.720 1.900 150,000 268,880 1.7925 0.297 0.295 0.305 0.279 0.308 924,965 0.2907 1.67%
2012-06-28 0 1.800 1.760 1.880 1.650 1.840 300,000 525,640 1.7521 0.292 0.285 0.305 0.268 0.298 1,849,931 0.2841 0.00%
2012-06-27 0 1.800 1.790 1.850 1.760 1.950 454,000 836,400 1.8423 0.292 0.290 0.300 0.285 0.316 2,799,562 0.2988 -6.74%
2012-06-26 0 1.930 1.910 1.930 1.860 1.930 74,000 139,920 1.8908 0.313 0.310 0.313 0.302 0.313 456,316 0.3066 0.52%
2012-06-25 0 1.920 1.920 1.940 - - 0 0 - 0.311 0.311 0.315 - - 0 - 1.05%
2012-06-22 0 1.900 1.890 1.900 1.900 2.020 336,000 650,840 1.9370 0.308 0.306 0.308 0.308 0.328 2,071,923 0.3141 -1.55%
2012-06-21 0 1.930 1.930 1.960 1.860 1.960 340,000 640,200 1.8829 0.313 0.313 0.318 0.302 0.318 2,096,588 0.3054 1.58%
2012-06-20 0 1.900 1.890 1.930 1.830 1.900 408,000 761,300 1.8659 0.308 0.306 0.313 0.297 0.308 2,515,906 0.3026 1.60%
2012-06-19 0 1.870 1.850 1.870 1.750 1.870 518,000 934,600 1.8042 0.303 0.300 0.303 0.284 0.303 3,194,214 0.2926 7.47%
2012-06-18 0 1.740 1.720 1.740 1.720 1.760 248,000 430,420 1.7356 0.282 0.279 0.282 0.279 0.285 1,529,276 0.2815 -0.57%
2012-06-15 0 1.750 1.700 1.750 1.700 1.750 66,000 113,340 1.7173 0.284 0.276 0.284 0.276 0.284 406,985 0.2785 1.16%
2012-06-14 0 1.730 1.690 1.750 1.700 1.730 52,000 89,220 1.7158 0.281 0.274 0.284 0.276 0.281 320,655 0.2782 0.58%
2012-06-13 0 1.720 1.710 1.750 1.710 1.740 26,000 44,700 1.7192 0.279 0.277 0.284 0.277 0.282 160,327 0.2788 -0.58%
2012-06-12 0 1.730 1.700 1.730 1.700 1.740 60,000 103,020 1.7170 0.281 0.276 0.281 0.276 0.282 369,986 0.2784 1.17%
2012-06-11 0 1.710 1.710 1.740 1.700 1.750 74,000 126,300 1.7068 0.277 0.277 0.282 0.276 0.284 456,316 0.2768 1.79%
2012-06-08 0 1.680 1.670 1.680 1.680 1.760 104,000 178,520 1.7165 0.272 0.271 0.272 0.272 0.285 641,309 0.2784 -4.00%
2012-06-07 0 1.750 1.740 1.760 1.750 1.770 100,000 176,000 1.7600 0.284 0.282 0.285 0.284 0.287 616,644 0.2854 -0.57%
2012-06-06 0 1.760 1.750 1.760 1.680 1.770 550,000 950,220 1.7277 0.285 0.284 0.285 0.272 0.287 3,391,540 0.2802 4.76%
2012-06-05 0 1.680 1.680 1.690 1.660 1.700 130,000 217,580 1.6737 0.272 0.272 0.274 0.269 0.276 801,637 0.2714 0.00%
2012-06-04 0 1.680 1.680 1.700 1.660 1.670 70,000 116,800 1.6686 0.272 0.272 0.276 0.269 0.271 431,651 0.2706 -1.18%
2012-06-01 0 1.700 1.690 1.700 1.690 1.710 188,000 320,540 1.7050 0.276 0.274 0.276 0.274 0.277 1,159,290 0.2765 1.19%
2012-05-31 0 1.680 1.680 1.700 1.640 1.700 476,000 794,020 1.6681 0.272 0.272 0.276 0.266 0.276 2,935,224 0.2705 2.44%
2012-05-30 0 1.640 1.640 1.650 1.600 1.640 290,000 468,420 1.6152 0.266 0.266 0.268 0.259 0.266 1,788,266 0.2619 2.50%
2012-05-29 0 1.600 1.590 1.600 1.580 1.620 334,000 533,640 1.5977 0.259 0.258 0.259 0.256 0.263 2,059,590 0.2591 2.56%
2012-05-28 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2012-05-23 0 1.560 1.550 1.650 1.540 1.560 108,000 167,780 1.5535 0.253 0.251 0.268 0.250 0.253 665,975 0.2519 0.00%
2012-05-22 0 1.560 1.540 1.570 1.510 1.560 480,000 740,940 1.5436 0.253 0.250 0.255 0.245 0.253 2,959,889 0.2503 0.65%
2012-05-21 0 1.550 1.540 1.550 1.530 1.550 50,000 77,100 1.5420 0.251 0.250 0.251 0.248 0.251 308,322 0.2501 1.31%
2012-05-18 0 1.530 1.530 1.550 1.520 1.530 50,000 76,400 1.5280 0.248 0.248 0.251 0.246 0.248 308,322 0.2478 -1.29%
2012-05-17 0 1.650 1.650 1.660 1.640 1.660 256,000 422,840 1.6517 0.251 0.251 0.253 0.250 0.253 1,680,453 0.2516 0.00%
2012-05-16 0 1.650 1.610 1.660 1.650 1.660 28,000 46,300 1.6536 0.251 0.245 0.253 0.251 0.253 183,800 0.2519 -0.60%
2012-05-15 0 1.660 1.650 1.660 1.620 1.670 268,000 444,240 1.6576 0.253 0.251 0.253 0.247 0.254 1,759,225 0.2525 1.84%
2012-05-14 0 1.630 1.620 1.700 1.630 1.660 214,000 351,020 1.6403 0.248 0.247 0.259 0.248 0.253 1,404,754 0.2499 -1.21%
2012-05-11 0 1.650 1.630 1.660 1.640 1.660 130,000 214,100 1.6469 0.251 0.248 0.253 0.250 0.253 853,355 0.2509 -0.60%
2012-05-10 0 1.660 1.650 1.660 1.650 1.680 546,000 909,760 1.6662 0.253 0.251 0.253 0.251 0.256 3,584,092 0.2538 0.61%
2012-05-09 0 1.650 1.640 1.660 1.650 1.670 118,000 195,580 1.6575 0.251 0.250 0.253 0.251 0.254 774,584 0.2525 -0.60%
2012-05-08 0 1.660 1.650 1.680 1.630 1.660 120,000 198,520 1.6543 0.253 0.251 0.256 0.248 0.253 787,712 0.2520 0.61%
2012-05-07 0 1.650 1.620 1.650 - - 0 0 - 0.251 0.247 0.251 - - 0 - -1.20%
2012-05-04 0 1.670 1.670 1.700 1.660 1.670 20,000 33,300 1.6650 0.254 0.254 0.259 0.253 0.254 131,285 0.2536 0.00%
2012-05-03 0 1.670 1.670 1.700 - - 0 0 - 0.254 0.254 0.259 - - 0 - 0.00%
2012-05-02 0 1.670 1.660 1.690 1.620 1.680 152,000 251,960 1.6576 0.254 0.253 0.257 0.247 0.256 997,769 0.2525 1.83%
2012-04-30 0 1.640 1.640 1.670 1.640 1.670 90,000 149,100 1.6567 0.250 0.250 0.254 0.250 0.254 590,784 0.2524 -2.38%
2012-04-27 0 1.680 1.660 1.680 1.650 1.680 110,000 183,700 1.6700 0.256 0.253 0.256 0.251 0.256 722,070 0.2544 1.20%
2012-04-26 0 1.660 1.640 1.680 1.660 1.660 142,000 235,720 1.6600 0.253 0.250 0.256 0.253 0.253 932,126 0.2529 2.47%
2012-04-25 0 1.620 1.590 1.620 1.620 1.620 12,000 19,440 1.6200 0.247 0.242 0.247 0.247 0.247 78,771 0.2468 0.00%
2012-04-24 0 1.620 1.600 1.700 1.620 1.620 10,000 16,200 1.6200 0.247 0.244 0.259 0.247 0.247 65,643 0.2468 -0.61%
2012-04-23 0 1.630 1.620 1.660 1.630 1.680 80,000 132,400 1.6550 0.248 0.247 0.253 0.248 0.256 525,142 0.2521 -3.55%
2012-04-20 0 1.690 1.670 1.700 1.680 1.700 58,000 98,380 1.6962 0.257 0.254 0.259 0.256 0.259 380,728 0.2584 0.00%
2012-04-19 0 1.690 1.690 1.700 1.680 1.700 66,000 111,360 1.6873 0.257 0.257 0.259 0.256 0.259 433,242 0.2570 -0.59%
2012-04-18 0 1.700 1.690 1.710 1.690 1.720 70,000 119,600 1.7086 0.259 0.257 0.261 0.257 0.262 459,499 0.2603 0.00%
2012-04-17 0 1.700 1.690 1.710 1.700 1.730 282,000 482,920 1.7125 0.259 0.257 0.261 0.259 0.264 1,851,124 0.2609 0.00%
2012-04-16 0 1.700 1.670 1.740 1.680 1.750 978,000 1,663,760 1.7012 0.259 0.254 0.265 0.256 0.267 6,419,857 0.2592 -2.86%
2012-04-13 0 1.750 1.740 1.750 1.650 1.750 712,000 1,220,240 1.7138 0.267 0.265 0.267 0.251 0.267 4,673,761 0.2611 6.06%
2012-04-12 0 1.650 1.640 1.670 1.630 1.660 142,000 233,960 1.6476 0.251 0.250 0.254 0.248 0.253 932,126 0.2510 1.85%
2012-04-11 0 1.620 1.610 1.640 1.590 1.620 230,000 371,800 1.6165 0.247 0.245 0.250 0.242 0.247 1,509,782 0.2463 0.00%
2012-04-10 0 1.620 1.610 1.640 1.600 1.620 38,000 61,060 1.6068 0.247 0.245 0.250 0.244 0.247 249,442 0.2448 0.00%
2012-04-05 0 1.620 1.620 1.650 1.610 1.650 442,000 719,020 1.6267 0.247 0.247 0.251 0.245 0.251 2,901,408 0.2478 0.62%
2012-04-03 0 1.610 1.600 1.620 1.600 1.620 180,000 288,900 1.6050 0.245 0.244 0.247 0.244 0.247 1,181,569 0.2445 1.90%
2012-04-02 0 1.580 1.580 1.620 1.580 1.660 270,000 432,920 1.6034 0.241 0.241 0.247 0.241 0.253 1,772,353 0.2443 -3.07%
2012-03-30 0 1.630 1.620 1.640 1.530 1.670 1,084,000 1,746,520 1.6112 0.248 0.247 0.250 0.233 0.254 7,115,670 0.2454 8.67%
2012-03-29 0 1.500 1.500 1.520 1.410 1.570 2,170,000 3,235,880 1.4912 0.229 0.229 0.232 0.215 0.239 14,244,468 0.2272 -4.46%
2012-03-28 0 1.570 1.560 1.580 1.500 1.690 1,836,000 2,937,080 1.5997 0.239 0.238 0.241 0.229 0.257 12,052,001 0.2437 -7.10%
2012-03-27 0 1.690 1.680 1.690 1.660 1.970 3,790,000 6,468,320 1.7067 0.257 0.256 0.257 0.253 0.300 24,878,586 0.2600 1.81%
2012-03-26 0 1.660 1.630 1.700 1.550 1.680 534,000 869,040 1.6274 0.253 0.248 0.259 0.236 0.256 3,505,321 0.2479 3.75%
2012-03-23 0 1.600 1.560 1.600 1.610 1.620 80,000 129,440 1.6180 0.244 0.238 0.244 0.245 0.247 525,142 0.2465 -0.62%
2012-03-22 0 1.610 1.600 1.610 1.610 1.620 42,000 67,660 1.6110 0.245 0.244 0.245 0.245 0.247 275,699 0.2454 0.00%
2012-03-21 0 1.610 1.590 1.610 1.590 1.630 422,000 683,200 1.6190 0.245 0.242 0.245 0.242 0.248 2,770,122 0.2466 -1.23%
2012-03-20 0 1.630 1.610 1.640 1.620 1.690 444,000 727,100 1.6376 0.248 0.245 0.250 0.247 0.257 2,914,536 0.2495 -3.55%
2012-03-19 0 1.690 1.670 1.700 1.620 1.730 16,831,000 25,005,760 1.4857 0.257 0.254 0.259 0.247 0.264 110,483,241 0.2263 1.81%
2012-03-16 0 1.660 1.650 1.660 1.640 1.680 502,000 832,340 1.6580 0.253 0.251 0.253 0.250 0.256 3,295,264 0.2526 0.00%
2012-03-15 0 1.660 1.650 1.670 1.650 1.700 764,000 1,282,200 1.6783 0.253 0.251 0.254 0.251 0.259 5,015,103 0.2557 -2.35%
2012-03-14 0 1.700 1.690 1.700 1.690 1.750 759,000 1,294,220 1.7052 0.259 0.257 0.259 0.257 0.267 4,982,282 0.2598 -2.30%
2012-03-13 0 1.740 1.730 1.750 1.690 1.830 1,580,000 2,749,160 1.7400 0.265 0.264 0.267 0.257 0.279 10,371,548 0.2651 2.35%
2012-03-12 0 1.700 1.690 1.710 1.600 1.730 1,848,000 3,087,560 1.6708 0.259 0.257 0.261 0.244 0.264 12,130,772 0.2545 8.97%
2012-03-09 0 1.560 1.530 1.600 1.560 1.560 36,000 56,160 1.5600 0.238 0.233 0.244 0.238 0.238 236,314 0.2377 0.00%
2012-03-08 0 1.560 1.560 1.570 1.560 1.570 120,000 187,840 1.5653 0.238 0.238 0.239 0.238 0.239 787,712 0.2385 1.96%
2012-03-07 0 1.530 1.530 1.550 1.530 1.550 94,000 145,180 1.5445 0.233 0.233 0.236 0.233 0.236 617,041 0.2353 -1.92%
2012-03-06 0 1.560 1.560 1.590 1.560 1.580 78,000 122,520 1.5708 0.238 0.238 0.242 0.238 0.241 512,013 0.2393 -1.89%
2012-03-05 0 1.590 1.580 1.600 1.590 1.610 278,000 447,280 1.6089 0.242 0.241 0.244 0.242 0.245 1,824,867 0.2451 -1.24%
2012-03-02 0 1.610 1.610 1.650 1.610 1.660 512,000 828,940 1.6190 0.245 0.245 0.251 0.245 0.253 3,360,907 0.2466 -0.62%
2012-03-01 0 1.620 1.620 1.650 1.620 1.640 124,000 201,600 1.6258 0.247 0.247 0.251 0.247 0.250 813,970 0.2477 0.00%
2012-02-29 0 1.620 1.620 1.650 1.610 1.680 688,000 1,130,980 1.6439 0.247 0.247 0.251 0.245 0.256 4,516,218 0.2504 0.62%
2012-02-28 0 1.610 1.610 1.620 1.610 1.640 404,000 655,740 1.6231 0.245 0.245 0.247 0.245 0.250 2,651,965 0.2473 0.00%
2012-02-27 0 1.610 1.610 1.630 1.610 1.660 228,000 375,720 1.6479 0.245 0.245 0.248 0.245 0.253 1,496,654 0.2510 -2.42%
2012-02-24 0 1.650 1.640 1.650 1.640 1.660 448,000 738,940 1.6494 0.251 0.250 0.251 0.250 0.253 2,940,793 0.2513 3.12%
2012-02-23 0 1.600 1.600 1.650 1.600 1.650 116,000 186,600 1.6086 0.244 0.244 0.251 0.244 0.251 761,455 0.2451 -3.03%
2012-02-22 0 1.650 1.620 1.650 1.580 1.650 128,000 209,020 1.6330 0.251 0.247 0.251 0.241 0.251 840,227 0.2488 3.12%
2012-02-21 0 1.600 1.560 1.600 - - 0 0 - 0.244 0.238 0.244 - - 0 - 0.00%
2012-02-20 0 1.600 1.590 1.600 1.600 1.600 152,000 243,200 1.6000 0.244 0.242 0.244 0.244 0.244 997,769 0.2437 0.00%
2012-02-17 0 1.600 1.560 1.600 1.600 1.650 46,000 73,720 1.6026 0.244 0.238 0.244 0.244 0.251 301,956 0.2441 0.00%
2012-02-16 0 1.600 1.570 1.600 - - 0 0 - 0.244 0.239 0.244 - - 0 - 0.00%
2012-02-15 0 1.600 1.560 1.600 1.600 1.600 84,000 134,700 1.6036 0.244 0.238 0.244 0.244 0.244 551,399 0.2443 0.00%
2012-02-14 0 1.600 1.580 1.650 - - 0 0 - 0.244 0.241 0.251 - - 0 - 0.00%
2012-02-13 0 1.600 1.550 1.600 1.600 1.600 142,000 227,200 1.6000 0.244 0.236 0.244 0.244 0.244 932,126 0.2437 -3.03%
2012-02-10 0 1.650 1.580 1.650 1.650 1.660 76,000 126,320 1.6621 0.251 0.241 0.251 0.251 0.253 498,885 0.2532 0.00%
2012-02-09 0 1.650 1.590 1.650 1.650 1.650 20,000 33,000 1.6500 0.251 0.242 0.251 0.251 0.251 131,285 0.2514 0.61%
2012-02-08 0 1.640 1.550 1.640 1.640 1.640 10,000 16,400 1.6400 0.250 0.236 0.250 0.250 0.250 65,643 0.2498 0.00%
2012-02-07 0 1.640 1.600 1.650 1.640 1.650 110,000 181,400 1.6491 0.250 0.244 0.251 0.250 0.251 722,070 0.2512 5.81%
2012-02-06 0 1.550 1.550 1.650 1.500 1.550 12,000 18,500 1.5417 0.236 0.236 0.251 0.229 0.236 78,771 0.2349 1.97%
2012-02-03 0 1.520 1.520 1.600 1.500 1.550 80,000 122,500 1.5313 0.232 0.232 0.244 0.229 0.236 525,142 0.2333 -5.00%
2012-02-02 0 1.600 1.560 1.600 - - 1,200 1,824 1.5200 0.244 0.238 0.244 - - 7,877 0.2316 0.00%
2012-02-01 0 1.600 1.550 1.600 1.600 1.600 50,000 80,000 1.6000 0.244 0.236 0.244 0.244 0.244 328,214 0.2437 0.00%
2012-01-31 0 1.600 1.560 1.600 1.600 1.600 94,000 150,400 1.6000 0.244 0.238 0.244 0.244 0.244 617,041 0.2437 -3.61%
2012-01-30 0 1.660 1.600 1.660 1.660 1.660 20,000 33,200 1.6600 0.253 0.244 0.253 0.253 0.253 131,285 0.2529 3.75%
2012-01-27 0 1.600 1.500 1.650 - - 0 0 - 0.244 0.229 0.251 - - 0 - 0.00%
2012-01-26 0 1.600 1.450 1.650 - - 0 0 - 0.244 0.221 0.251 - - 0 - 0.00%
2012-01-20 0 1.600 1.550 1.600 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2012-01-19 0 1.600 1.550 1.650 1.600 1.650 140,000 226,000 1.6143 0.244 0.236 0.251 0.244 0.251 918,998 0.2459 -3.03%
2012-01-18 0 1.650 1.550 1.650 1.650 1.650 100,200 165,304 1.6497 0.251 0.236 0.251 0.251 0.251 657,740 0.2513 3.12%
2012-01-17 0 1.600 1.550 1.600 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2012-01-16 0 1.600 1.550 1.650 1.600 1.600 20,000 32,000 1.6000 0.244 0.236 0.251 0.244 0.244 131,285 0.2437 3.23%
2012-01-13 0 1.550 1.550 1.650 - - 0 0 - 0.236 0.236 0.251 - - 0 - 3.33%
2012-01-12 0 1.500 1.500 1.650 - - 0 0 - 0.229 0.229 0.251 - - 0 - 0.00%
2012-01-11 0 1.500 1.450 1.650 - - 0 0 - 0.229 0.221 0.251 - - 0 - 0.00%
2012-01-10 0 1.500 1.450 1.650 1.500 1.500 36,000 54,000 1.5000 0.229 0.221 0.251 0.229 0.229 236,314 0.2285 0.00%
2012-01-09 0 1.500 1.450 1.500 1.500 1.520 26,000 39,080 1.5031 0.229 0.221 0.229 0.229 0.232 170,671 0.2290 -1.32%
2012-01-06 0 1.520 1.520 1.550 1.520 1.520 6,000 9,120 1.5200 0.232 0.232 0.236 0.232 0.232 39,386 0.2316 -1.94%
2012-01-05 0 1.550 1.500 1.550 1.550 1.550 24,000 37,200 1.5500 0.236 0.229 0.236 0.236 0.236 157,542 0.2361 -2.52%
2012-01-04 0 1.590 1.550 1.640 1.590 1.590 3,400 5,350 1.5735 0.242 0.236 0.250 0.242 0.242 22,319 0.2397 -0.62%
2012-01-03 0 1.600 1.550 1.600 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2011-12-30 0 1.600 1.510 1.600 1.500 1.600 40,000 63,600 1.5900 0.244 0.230 0.244 0.229 0.244 262,571 0.2422 6.67%
2011-12-29 0 1.500 1.430 1.600 - - 0 0 - 0.229 0.218 0.244 - - 0 - 0.00%
2011-12-28 0 1.500 1.450 1.500 1.500 1.500 22,000 33,000 1.5000 0.229 0.221 0.229 0.229 0.229 144,414 0.2285 -3.23%
2011-12-23 0 1.550 1.550 1.600 1.550 1.550 4,000 6,200 1.5500 0.236 0.236 0.244 0.236 0.236 26,257 0.2361 0.00%
2011-12-22 0 1.550 1.550 1.750 - - 0 0 - 0.236 0.236 0.267 - - 0 - 0.00%
2011-12-21 0 1.550 1.500 1.550 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2011-12-20 0 1.550 1.500 1.550 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2011-12-19 0 1.550 1.530 1.550 1.550 1.550 28,000 43,400 1.5500 0.236 0.233 0.236 0.236 0.236 183,800 0.2361 -3.13%
2011-12-16 0 1.600 1.550 1.600 - - 0 0 - 0.244 0.236 0.244 - - 0 - 0.00%
2011-12-15 0 1.600 1.580 1.600 1.600 1.600 28,000 44,800 1.6000 0.244 0.241 0.244 0.244 0.244 183,800 0.2437 -3.03%
2011-12-14 0 1.650 1.610 1.650 - - 0 0 - 0.251 0.245 0.251 - - 0 - -2.94%
2011-12-13 0 1.700 1.660 1.740 - - 0 0 - 0.259 0.253 0.265 - - 0 - 0.00%
2011-12-12 0 1.700 1.620 1.730 - - 0 0 - 0.259 0.247 0.264 - - 0 - 0.00%
2011-12-09 0 1.700 1.620 1.700 1.600 1.700 14,000 22,700 1.6214 0.259 0.247 0.259 0.244 0.259 91,900 0.2470 9.68%
2011-12-08 0 1.550 1.550 1.600 1.550 1.550 62,000 96,100 1.5500 0.236 0.236 0.244 0.236 0.236 406,985 0.2361 -3.13%
2011-12-07 0 1.600 1.420 1.600 1.600 1.600 50,000 80,000 1.6000 0.244 0.216 0.244 0.244 0.244 328,214 0.2437 0.00%
2011-12-06 0 1.600 1.500 1.600 - - 0 0 - 0.244 0.229 0.244 - - 0 - 0.00%
2011-12-05 0 1.600 1.500 1.600 - - 0 0 - 0.244 0.229 0.244 - - 0 - 0.00%
2011-12-02 0 1.600 1.600 1.630 - - 0 0 - 0.244 0.244 0.248 - - 0 - 0.00%
2011-12-01 0 1.600 1.600 1.640 1.600 1.600 20,000 32,000 1.6000 0.244 0.244 0.250 0.244 0.244 131,285 0.2437 1.91%
2011-11-30 0 1.570 1.550 1.570 1.570 1.570 12,000 18,840 1.5700 0.239 0.236 0.239 0.239 0.239 78,771 0.2392 -1.87%
2011-11-29 0 1.600 1.520 1.600 - - 0 0 - 0.244 0.232 0.244 - - 0 - 0.00%
2011-11-28 0 1.600 1.500 1.600 1.600 1.600 10,000 16,000 1.6000 0.244 0.229 0.244 0.244 0.244 65,643 0.2437 0.00%
2011-11-25 0 1.600 1.500 1.750 - - 0 0 - 0.244 0.229 0.267 - - 0 - 0.00%
2011-11-24 0 1.600 1.600 1.690 1.550 1.600 48,000 75,300 1.5688 0.244 0.244 0.257 0.236 0.244 315,085 0.2390 0.00%
2011-11-23 0 1.600 1.550 1.600 - - 0 0 - 0.244 0.236 0.244 - - 0 - -3.03%
2011-11-22 0 1.650 1.500 1.750 - - 0 0 - 0.251 0.229 0.267 - - 0 - 0.00%
2011-11-21 0 1.650 1.550 1.650 1.650 1.650 200,000 330,000 1.6500 0.251 0.236 0.251 0.251 0.251 1,312,854 0.2514 -2.94%
2011-11-18 0 1.700 1.660 1.740 - - 0 0 - 0.259 0.253 0.265 - - 0 - 0.00%
2011-11-17 0 1.700 1.670 1.700 1.700 1.700 20,000 34,000 1.7000 0.259 0.254 0.259 0.259 0.259 131,285 0.2590 -2.86%
2011-11-16 0 1.750 1.730 1.750 1.750 1.750 100,000 175,000 1.7500 0.267 0.264 0.267 0.267 0.267 656,427 0.2666 4.17%
2011-11-15 0 1.680 1.630 2.100 - - 10,000 18,000 1.8000 0.256 0.248 0.320 - - 65,643 0.2742 0.00%
2011-11-14 0 1.680 1.630 1.750 - - 0 0 - 0.256 0.248 0.267 - - 0 - 0.00%
2011-11-11 0 1.680 1.630 1.750 - - 0 0 - 0.256 0.248 0.267 - - 0 - 0.00%
2011-11-10 0 1.680 1.560 1.680 1.580 1.680 36,000 57,680 1.6022 0.256 0.238 0.256 0.241 0.256 236,314 0.2441 -1.18%
2011-11-09 0 1.700 1.680 1.780 1.700 1.700 62,000 105,400 1.7000 0.259 0.256 0.271 0.259 0.259 406,985 0.2590 0.00%
2011-11-08 0 1.700 1.650 1.700 - - 0 0 - 0.259 0.251 0.259 - - 0 - -2.86%
2011-11-07 0 1.750 1.650 1.780 - - 0 0 - 0.267 0.251 0.271 - - 0 - 0.00%
2011-11-04 0 1.750 1.650 1.780 - - 0 0 - 0.267 0.251 0.271 - - 0 - 0.00%
2011-11-03 0 1.750 1.600 1.980 - - 0 0 - 0.267 0.244 0.302 - - 0 - 0.00%
2011-11-02 0 1.750 1.600 1.750 - - 0 0 - 0.267 0.244 0.267 - - 0 - 0.00%
2011-11-01 0 1.750 1.620 1.750 - - 0 0 - 0.267 0.247 0.267 - - 0 - 0.00%
2011-10-31 0 1.750 1.700 1.790 - - 0 0 - 0.267 0.259 0.273 - - 0 - 0.00%
2011-10-28 0 1.750 1.700 1.790 1.750 1.750 20,000 35,000 1.7500 0.267 0.259 0.273 0.267 0.267 131,285 0.2666 0.57%
2011-10-27 0 1.740 1.610 1.740 1.630 1.740 42,000 68,680 1.6352 0.265 0.245 0.265 0.248 0.265 275,699 0.2491 6.75%
2011-10-26 0 1.630 1.600 1.680 - - 0 0 - 0.248 0.244 0.256 - - 0 - 0.00%
2011-10-25 0 1.630 1.630 1.740 - - 0 0 - 0.248 0.248 0.265 - - 0 - 0.00%
2011-10-24 0 1.630 1.630 1.740 1.630 1.640 10,000 16,340 1.6340 0.248 0.248 0.265 0.248 0.250 65,643 0.2489 1.87%
2011-10-21 0 1.600 1.560 1.600 1.600 1.650 12,000 19,700 1.6417 0.244 0.238 0.244 0.244 0.251 78,771 0.2501 0.00%
2011-10-20 0 1.600 1.580 1.640 1.550 1.600 96,000 151,000 1.5729 0.244 0.241 0.250 0.236 0.244 630,170 0.2396 -1.23%
2011-10-19 0 1.620 1.550 1.620 1.580 1.620 22,000 34,840 1.5836 0.247 0.236 0.247 0.241 0.247 144,414 0.2413 -0.61%
2011-10-18 0 1.630 1.630 1.740 1.600 1.600 20,000 32,000 1.6000 0.248 0.248 0.265 0.244 0.244 131,285 0.2437 -6.32%
2011-10-17 0 1.740 1.550 1.740 1.600 1.740 66,000 107,840 1.6339 0.265 0.236 0.265 0.244 0.265 433,242 0.2489 6.75%
2011-10-14 0 1.630 1.600 1.680 1.600 1.700 148,000 242,160 1.6362 0.248 0.244 0.256 0.244 0.259 971,512 0.2493 -7.39%
2011-10-13 0 1.760 1.740 1.780 1.700 1.760 162,000 277,800 1.7148 0.268 0.265 0.271 0.259 0.268 1,063,412 0.2612 3.53%
2011-10-12 0 1.700 1.600 1.700 1.700 1.700 20,000 34,000 1.7000 0.259 0.244 0.259 0.259 0.259 131,285 0.2590 -2.86%
2011-10-11 0 1.750 1.730 1.750 1.680 1.750 22,000 38,360 1.7436 0.267 0.264 0.267 0.256 0.267 144,414 0.2656 6.06%
2011-10-10 0 1.650 1.600 1.700 - - 0 0 - 0.251 0.244 0.259 - - 0 - 0.00%
2011-10-07 0 1.650 1.580 1.700 1.650 1.650 20,000 33,000 1.6500 0.251 0.241 0.259 0.251 0.251 131,285 0.2514 3.12%
2011-10-06 0 1.600 1.560 1.640 1.590 1.600 80,000 127,600 1.5950 0.244 0.238 0.250 0.242 0.244 525,142 0.2430 6.67%
2011-10-04 0 1.500 1.460 1.590 1.500 1.550 72,000 110,160 1.5300 0.229 0.222 0.242 0.229 0.236 472,627 0.2331 -4.46%
2011-10-03 0 1.570 1.550 1.600 1.570 1.600 120,000 191,400 1.5950 0.239 0.236 0.244 0.239 0.244 787,712 0.2430 -3.09%
2011-09-30 0 1.620 1.600 1.650 1.620 1.700 86,000 143,320 1.6665 0.247 0.244 0.251 0.247 0.259 564,527 0.2539 -7.43%
2011-09-28 0 1.750 1.700 1.840 1.750 1.750 10,000 17,500 1.7500 0.267 0.259 0.280 0.267 0.267 65,643 0.2666 2.94%
2011-09-27 0 1.700 1.650 1.700 - - 0 0 - 0.259 0.251 0.259 - - 0 - 0.00%
2011-09-26 0 1.700 1.630 1.700 1.650 1.700 60,000 100,300 1.6717 0.259 0.248 0.259 0.251 0.259 393,856 0.2547 0.00%
2011-09-23 0 1.700 1.680 1.750 1.700 1.750 130,000 221,600 1.7046 0.259 0.256 0.267 0.259 0.267 853,355 0.2597 -2.86%
2011-09-22 0 1.750 1.720 1.750 1.750 1.850 86,000 153,800 1.7884 0.267 0.262 0.267 0.267 0.282 564,527 0.2724 -5.41%
2011-09-21 0 1.850 1.800 2.090 - - 0 0 - 0.282 0.274 0.318 - - 0 - 0.00%
2011-09-20 0 1.850 1.840 1.850 1.810 1.900 102,000 190,760 1.8702 0.282 0.280 0.282 0.276 0.289 669,556 0.2849 -5.13%
2011-09-19 0 1.950 1.910 1.950 1.940 1.950 40,000 77,800 1.9450 0.297 0.291 0.297 0.296 0.297 262,571 0.2963 -2.01%
2011-09-16 0 1.990 1.950 1.990 - - 0 0 - 0.303 0.297 0.303 - - 0 - -0.50%
2011-09-15 0 2.000 1.900 2.000 2.000 2.000 8,000 16,000 2.0000 0.305 0.289 0.305 0.305 0.305 52,514 0.3047 5.26%
2011-09-14 0 1.900 1.850 1.930 1.900 1.950 40,000 77,000 1.9250 0.289 0.282 0.294 0.289 0.297 262,571 0.2933 0.00%
2011-09-12 0 1.900 1.860 1.900 1.900 1.920 22,000 41,840 1.9018 0.289 0.283 0.289 0.289 0.292 144,414 0.2897 -2.56%
2011-09-09 0 1.950 1.900 2.000 1.900 1.960 151,000 291,690 1.9317 0.297 0.289 0.305 0.289 0.299 991,205 0.2943 0.00%
2011-09-08 0 1.950 1.950 2.030 - - 0 0 - 0.297 0.297 0.309 - - 0 - 0.00%
2011-09-07 0 1.950 1.900 2.080 - - 0 0 - 0.297 0.289 0.317 - - 0 - 0.00%
2011-09-06 0 1.950 1.910 2.100 1.950 1.950 30,000 58,500 1.9500 0.297 0.291 0.320 0.297 0.297 196,928 0.2971 1.56%
2011-09-05 0 1.950 1.900 2.090 - - 0 0 - 0.292 0.285 0.313 - - 0 - 0.00%
2011-09-02 0 1.950 1.930 2.020 1.950 2.050 30,000 59,500 1.9833 0.292 0.289 0.303 0.292 0.307 200,005 0.2975 -2.99%
2011-09-01 0 2.010 1.950 2.010 1.900 2.050 62,000 119,600 1.9290 0.301 0.292 0.301 0.285 0.307 413,344 0.2893 0.50%
2011-08-31 0 2.000 1.940 2.150 1.950 2.000 52,000 102,900 1.9788 0.300 0.291 0.322 0.292 0.300 346,676 0.2968 1.01%
2011-08-30 0 1.980 1.920 2.000 1.950 1.980 66,000 129,780 1.9664 0.297 0.288 0.300 0.292 0.297 440,011 0.2949 1.54%
2011-08-29 0 1.950 1.910 1.950 1.950 2.000 70,000 137,580 1.9654 0.292 0.286 0.292 0.292 0.300 466,679 0.2948 0.00%
2011-08-26 0 1.950 1.950 1.980 1.950 2.000 134,000 265,500 1.9813 0.292 0.292 0.297 0.292 0.300 893,356 0.2972 -2.50%
2011-08-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2011-08-24 0 2.000 1.910 2.040 1.900 2.000 224,000 436,400 1.9482 0.300 0.286 0.306 0.285 0.300 1,493,372 0.2922 5.26%
2011-08-23 0 1.900 1.870 1.920 1.900 2.000 44,000 85,120 1.9345 0.285 0.280 0.288 0.285 0.300 293,341 0.2902 0.00%
2011-08-22 0 1.900 1.900 1.950 1.900 1.900 17,000 32,260 1.8976 0.285 0.285 0.292 0.285 0.285 113,336 0.2846 -5.00%
2011-08-19 0 2.000 1.900 2.000 1.930 2.000 22,000 43,300 1.9682 0.300 0.285 0.300 0.289 0.300 146,670 0.2952 5.26%
2011-08-18 0 1.900 1.900 2.150 - - 0 0 - 0.285 0.285 0.322 - - 0 - 0.00%
2011-08-17 0 1.900 1.900 2.000 1.900 1.910 20,000 38,040 1.9020 0.285 0.285 0.300 0.285 0.286 133,337 0.2853 0.00%
2011-08-16 0 1.900 1.870 1.900 1.900 1.900 2,000 3,800 1.9000 0.285 0.280 0.285 0.285 0.285 13,334 0.2850 -2.06%
2011-08-15 0 1.940 1.880 1.960 1.930 1.940 14,000 27,100 1.9357 0.291 0.282 0.294 0.289 0.291 93,336 0.2903 0.52%
2011-08-12 0 1.930 1.860 1.950 - - 0 0 - 0.289 0.279 0.292 - - 0 - 0.00%
2011-08-11 0 1.930 1.850 1.940 1.850 1.930 58,000 109,740 1.8921 0.289 0.277 0.291 0.277 0.289 386,677 0.2838 -1.03%
2011-08-10 0 1.950 1.850 1.950 1.950 1.950 14,000 27,300 1.9500 0.292 0.277 0.292 0.292 0.292 93,336 0.2925 3.72%
2011-08-09 0 1.880 1.850 1.940 1.790 1.950 118,000 219,540 1.8605 0.282 0.277 0.291 0.268 0.292 786,687 0.2791 -4.57%
2011-08-08 0 1.970 1.900 2.000 1.900 1.980 242,000 471,660 1.9490 0.295 0.285 0.300 0.285 0.297 1,613,375 0.2923 -2.96%
2011-08-05 0 2.030 1.960 2.030 1.850 2.050 157,000 302,080 1.9241 0.304 0.294 0.304 0.277 0.307 1,046,693 0.2886 4.64%
2011-08-04 0 1.940 1.940 2.000 1.940 1.940 16,000 31,040 1.9400 0.291 0.291 0.300 0.291 0.291 106,669 0.2910 0.52%
2011-08-03 0 1.930 1.930 2.020 1.900 1.930 22,000 41,860 1.9027 0.289 0.289 0.303 0.285 0.289 146,670 0.2854 -3.50%
2011-08-02 0 2.000 1.970 2.100 2.000 2.000 20,000 40,000 2.0000 0.300 0.295 0.315 0.300 0.300 133,337 0.3000 0.00%
2011-08-01 0 2.000 1.980 2.050 2.000 2.000 100,000 200,000 2.0000 0.300 0.297 0.307 0.300 0.300 666,684 0.3000 -1.48%
2011-07-29 0 2.030 2.000 2.080 2.030 2.030 10,000 20,300 2.0300 0.304 0.300 0.312 0.304 0.304 66,668 0.3045 1.50%
2011-07-28 0 2.000 1.990 2.080 2.000 2.000 20,000 40,000 2.0000 0.300 0.298 0.312 0.300 0.300 133,337 0.3000 0.00%
2011-07-27 0 2.000 2.000 2.070 1.950 2.000 24,000 47,800 1.9917 0.300 0.300 0.310 0.292 0.300 160,004 0.2987 -2.44%
2011-07-26 0 2.050 2.010 2.080 2.010 2.050 18,000 36,660 2.0367 0.307 0.301 0.312 0.301 0.307 120,003 0.3055 2.50%
2011-07-25 0 2.000 1.980 2.000 2.000 2.000 8,000 16,000 2.0000 0.300 0.297 0.300 0.300 0.300 53,335 0.3000 -2.44%
2011-07-22 0 2.050 1.980 2.050 2.050 2.050 10,000 20,500 2.0500 0.307 0.297 0.307 0.307 0.307 66,668 0.3075 0.00%
2011-07-21 0 2.050 1.990 2.050 2.040 2.050 20,000 40,980 2.0490 0.307 0.298 0.307 0.306 0.307 133,337 0.3073 -2.38%
2011-07-20 0 2.100 1.950 2.100 - - 0 0 - 0.315 0.292 0.315 - - 0 - 0.00%
2011-07-19 0 2.100 1.950 2.100 - - 0 0 - 0.315 0.292 0.315 - - 0 - 0.00%
2011-07-18 0 2.100 1.980 2.100 - - 0 0 - 0.315 0.297 0.315 - - 0 - 0.00%
2011-07-15 0 2.100 1.950 2.100 - - 0 0 - 0.315 0.292 0.315 - - 0 - 0.00%
2011-07-14 0 2.100 2.000 2.100 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2011-07-13 0 2.100 2.050 2.130 2.020 2.100 36,000 73,860 2.0517 0.315 0.307 0.319 0.303 0.315 240,006 0.3077 5.00%
2011-07-12 0 2.000 1.950 2.080 - - 0 0 - 0.300 0.292 0.312 - - 0 - 0.00%
2011-07-11 0 2.000 1.950 2.100 - - 0 0 - 0.300 0.292 0.315 - - 0 - 0.00%
2011-07-08 0 2.000 1.950 2.050 2.000 2.000 20,000 40,000 2.0000 0.300 0.292 0.307 0.300 0.300 133,337 0.3000 -1.48%
2011-07-07 0 2.030 2.030 2.080 1.990 2.050 106,000 213,620 2.0153 0.304 0.304 0.312 0.298 0.307 706,685 0.3023 0.00%
2011-07-06 0 2.030 2.020 2.160 2.000 2.030 32,000 64,260 2.0081 0.304 0.303 0.324 0.300 0.304 213,339 0.3012 -1.46%
2011-07-05 0 2.060 2.000 2.060 - - 0 0 - 0.309 0.300 0.309 - - 0 - -1.90%
2011-07-04 0 2.100 2.020 2.120 - - 0 0 - 0.315 0.303 0.318 - - 0 - 0.00%
2011-06-30 0 2.100 2.040 2.150 2.070 2.150 86,000 179,380 2.0858 0.315 0.306 0.322 0.310 0.322 573,348 0.3129 4.48%
2011-06-29 0 2.010 2.010 2.080 2.000 2.010 20,000 40,160 2.0080 0.301 0.301 0.312 0.300 0.301 133,337 0.3012 0.00%
2011-06-28 0 2.010 2.010 2.050 2.010 2.050 36,000 73,720 2.0478 0.301 0.301 0.307 0.301 0.307 240,006 0.3072 -4.29%
2011-06-27 0 2.100 2.000 2.100 - - 0 0 - 0.315 0.300 0.315 - - 0 - -0.94%
2011-06-24 0 2.120 2.000 2.120 2.150 2.150 2,000 4,300 2.1500 0.318 0.300 0.318 0.322 0.322 13,334 0.3225 3.41%
2011-06-23 0 2.050 1.980 2.050 2.000 2.050 62,000 124,520 2.0084 0.307 0.297 0.307 0.300 0.307 413,344 0.3013 0.00%
2011-06-22 0 2.050 2.000 2.050 2.000 2.050 12,500 25,025 2.0020 0.307 0.300 0.307 0.300 0.307 83,335 0.3003 2.50%
2011-06-21 0 2.000 2.000 2.050 1.990 2.000 32,000 63,940 1.9981 0.300 0.300 0.307 0.298 0.300 213,339 0.2997 0.00%
2011-06-20 0 2.000 1.980 2.050 2.000 2.010 18,000 36,040 2.0022 0.300 0.297 0.307 0.300 0.301 120,003 0.3003 -3.85%
2011-06-17 0 2.080 2.010 2.090 1.990 2.080 26,000 52,400 2.0154 0.312 0.301 0.313 0.298 0.312 173,338 0.3023 4.52%
2011-06-16 0 1.990 1.990 2.040 1.990 2.030 72,000 144,380 2.0053 0.298 0.298 0.306 0.298 0.304 480,012 0.3008 -2.93%
2011-06-15 0 2.050 2.020 2.050 - - 0 0 - 0.307 0.303 0.307 - - 0 - 0.00%
2011-06-14 0 2.050 2.050 2.110 2.050 2.120 50,000 103,520 2.0704 0.307 0.307 0.316 0.307 0.318 333,342 0.3106 -1.44%
2011-06-13 0 2.080 2.040 2.090 2.000 2.080 40,000 81,140 2.0285 0.312 0.306 0.313 0.300 0.312 266,674 0.3043 -1.42%
2011-06-10 0 2.110 2.050 2.110 2.110 2.110 212,000 447,320 2.1100 0.316 0.307 0.316 0.316 0.316 1,413,370 0.3165 3.94%
2011-06-09 0 2.030 2.030 2.060 2.020 2.050 14,000 28,500 2.0357 0.304 0.304 0.309 0.303 0.307 93,336 0.3053 -4.25%
2011-06-08 0 2.120 2.020 2.140 2.040 2.120 66,000 138,000 2.0909 0.318 0.303 0.321 0.306 0.318 440,011 0.3136 0.95%
2011-06-07 0 2.100 2.050 2.100 2.050 2.100 34,000 70,500 2.0735 0.315 0.307 0.315 0.307 0.315 226,672 0.3110 -0.94%
2011-06-03 0 2.120 2.050 2.130 2.090 2.120 50,000 105,060 2.1012 0.318 0.307 0.319 0.313 0.318 333,342 0.3152 1.44%
2011-06-02 0 2.090 2.050 2.090 2.010 2.200 290,500 614,890 2.1167 0.313 0.307 0.313 0.301 0.330 1,936,716 0.3175 3.98%
2011-06-01 0 2.010 2.010 2.060 2.000 2.080 102,000 204,720 2.0071 0.301 0.301 0.309 0.300 0.312 680,017 0.3011 -2.90%
2011-05-31 0 2.070 2.040 2.070 2.070 2.100 62,000 129,120 2.0826 0.310 0.306 0.310 0.310 0.315 413,344 0.3124 -0.96%
2011-05-30 0 2.090 2.080 2.090 2.070 2.130 77,400 160,488 2.0735 0.313 0.312 0.313 0.310 0.319 516,013 0.3110 -0.48%
2011-05-27 0 2.100 2.070 2.100 - - 0 0 - 0.315 0.310 0.315 - - 0 - -2.33%
2011-05-26 0 2.150 2.090 2.150 2.150 2.170 20,000 43,040 2.1520 0.322 0.313 0.322 0.322 0.325 133,337 0.3228 -0.46%
2011-05-25 0 2.160 2.120 2.160 2.150 2.190 46,000 100,280 2.1800 0.324 0.318 0.324 0.322 0.328 306,675 0.3270 0.93%
2011-05-24 0 2.140 2.100 2.170 2.050 2.150 146,000 309,800 2.1219 0.321 0.315 0.325 0.307 0.322 973,358 0.3183 4.90%
2011-05-23 0 2.040 2.000 2.090 2.040 2.050 34,000 69,600 2.0471 0.306 0.300 0.313 0.306 0.307 226,672 0.3071 -3.32%
2011-05-20 0 2.110 2.110 2.140 2.110 2.170 194,000 412,320 2.1254 0.316 0.316 0.321 0.316 0.325 1,293,366 0.3188 -1.86%
2011-05-19 0 2.150 2.130 2.190 2.150 2.310 662,000 1,486,960 2.2462 0.322 0.319 0.328 0.322 0.346 4,413,446 0.3369 2.38%
2011-05-18 0 2.100 2.100 2.130 2.070 2.170 172,000 362,320 2.1065 0.315 0.315 0.319 0.310 0.325 1,146,696 0.3160 -3.67%
2011-05-17 0 2.180 2.120 2.180 - - 100,000 217,500 2.1750 0.327 0.318 0.327 - - 666,684 0.3262 0.00%
2011-05-16 0 2.300 2.230 2.300 2.240 2.330 210,000 473,500 2.2548 0.327 0.317 0.327 0.318 0.331 1,477,102 0.3206 1.77%
2011-05-13 0 2.260 2.240 2.260 2.270 2.270 10,000 22,700 2.2700 0.321 0.318 0.321 0.323 0.323 70,338 0.3227 -0.44%
2011-05-12 0 2.270 2.240 2.320 - - 0 0 - 0.323 0.318 0.330 - - 0 - 0.00%
2011-05-11 0 2.270 2.260 2.270 2.270 2.300 190,000 433,300 2.2805 0.323 0.321 0.323 0.323 0.327 1,336,426 0.3242 -1.30%
2011-05-09 0 2.300 2.290 2.330 2.290 2.420 770,000 1,790,920 2.3259 0.327 0.326 0.331 0.326 0.344 5,416,041 0.3307 -3.77%
2011-05-06 0 2.390 2.300 2.390 2.230 2.450 328,000 745,860 2.2740 0.340 0.327 0.340 0.317 0.348 2,307,093 0.3233 6.22%
2011-05-05 0 2.250 2.240 2.250 2.250 2.260 192,000 432,200 2.2510 0.320 0.318 0.320 0.320 0.321 1,350,493 0.3200 -0.44%
2011-05-04 0 2.260 2.240 2.300 2.250 2.300 62,000 139,940 2.2571 0.321 0.318 0.327 0.320 0.327 436,097 0.3209 -2.16%
2011-05-03 0 2.310 2.280 2.310 2.240 2.310 14,000 32,060 2.2900 0.328 0.324 0.328 0.318 0.328 98,473 0.3256 1.32%
2011-04-29 0 2.280 2.280 2.290 2.280 2.300 120,000 275,800 2.2983 0.324 0.324 0.326 0.324 0.327 844,058 0.3268 -0.87%
2011-04-28 0 2.300 2.280 2.300 2.270 2.390 580,000 1,329,820 2.2928 0.327 0.324 0.327 0.323 0.340 4,079,615 0.3260 -1.29%
2011-04-27 0 2.330 2.290 2.330 2.300 2.440 196,000 456,220 2.3277 0.331 0.326 0.331 0.327 0.347 1,378,629 0.3309 -4.51%
2011-04-26 0 2.440 2.400 2.440 2.230 2.450 218,000 498,300 2.2858 0.347 0.341 0.347 0.317 0.348 1,533,373 0.3250 8.44%
2011-04-21 0 2.250 2.220 2.280 2.250 2.350 158,000 358,880 2.2714 0.320 0.316 0.324 0.320 0.334 1,111,343 0.3229 -3.43%
2011-04-20 0 2.330 2.330 2.350 2.270 2.350 394,000 910,560 2.3111 0.331 0.331 0.334 0.323 0.334 2,771,325 0.3286 2.64%
2011-04-19 0 2.270 2.250 2.260 2.260 2.400 670,000 1,544,700 2.3055 0.323 0.320 0.321 0.321 0.341 4,712,659 0.3278 -6.97%
2011-04-18 0 2.440 2.360 2.440 2.430 2.500 24,000 58,640 2.4433 0.347 0.336 0.347 0.345 0.355 168,812 0.3474 0.00%
2011-04-15 0 2.440 2.390 2.440 2.330 2.440 31,000 72,930 2.3526 0.347 0.340 0.347 0.331 0.347 218,048 0.3345 0.41%
2011-04-14 0 2.430 2.350 2.430 2.330 2.430 14,000 32,960 2.3543 0.345 0.334 0.345 0.331 0.345 98,473 0.3347 4.29%
2011-04-13 0 2.330 2.330 2.340 2.280 2.350 78,199 179,999 2.3018 0.331 0.331 0.333 0.324 0.334 550,038 0.3272 2.19%
2011-04-12 0 2.280 2.240 2.280 2.240 2.300 146,000 333,440 2.2838 0.324 0.318 0.324 0.318 0.327 1,026,938 0.3247 -2.56%
2011-04-11 0 2.340 2.330 2.340 2.340 2.380 24,000 56,460 2.3525 0.333 0.331 0.333 0.333 0.338 168,812 0.3345 -2.50%
2011-04-08 0 2.400 2.370 2.400 2.400 2.400 86,000 206,400 2.4000 0.341 0.337 0.341 0.341 0.341 604,908 0.3412 -0.83%
2011-04-07 0 2.420 2.360 2.470 2.360 2.420 54,000 128,240 2.3748 0.344 0.336 0.351 0.336 0.344 379,826 0.3376 2.54%
2011-04-06 0 2.360 2.230 2.350 2.350 2.450 254,000 611,820 2.4087 0.336 0.317 0.334 0.334 0.348 1,786,590 0.3425 -5.60%
2011-04-04 0 2.500 2.450 2.520 2.450 2.590 362,000 895,760 2.4745 0.355 0.348 0.358 0.348 0.368 2,546,243 0.3518 -1.57%
2011-04-01 0 2.540 2.500 2.540 2.510 2.560 204,000 516,640 2.5325 0.361 0.355 0.361 0.357 0.364 1,434,899 0.3601 -0.78%
2011-03-31 0 2.560 2.530 2.560 2.520 2.630 530,000 1,362,820 2.5714 0.364 0.360 0.364 0.358 0.374 3,727,924 0.3656 -1.92%
2011-03-30 0 2.610 2.610 2.630 2.570 2.660 1,397,600 3,650,720 2.6121 0.371 0.371 0.374 0.365 0.378 9,830,466 0.3714 1.16%
2011-03-29 0 2.580 2.550 2.580 2.490 2.680 494,000 1,255,460 2.5414 0.367 0.363 0.367 0.354 0.381 3,474,707 0.3613 -1.15%
2011-03-28 0 2.610 2.600 2.630 2.560 2.630 1,404,000 3,649,940 2.5997 0.371 0.370 0.374 0.364 0.374 9,875,482 0.3696 1.16%
2011-03-25 0 2.580 2.500 2.580 2.500 2.720 1,857,200 4,891,692 2.6339 0.367 0.355 0.367 0.355 0.387 13,063,209 0.3745 0.00%
2011-03-24 0 2.580 2.570 2.600 2.350 2.600 1,632,000 3,994,060 2.4473 0.367 0.365 0.370 0.334 0.370 11,479,193 0.3479 11.21%
2011-03-23 0 2.320 2.280 2.390 2.270 2.320 74,000 170,080 2.2984 0.330 0.324 0.340 0.323 0.330 520,503 0.3268 4.04%
2011-03-22 0 2.230 2.210 2.330 2.180 2.300 318,000 707,360 2.2244 0.317 0.314 0.331 0.310 0.327 2,236,755 0.3162 -4.70%
2011-03-21 0 2.340 2.340 2.440 2.340 2.500 14,000 33,400 2.3857 0.333 0.333 0.347 0.333 0.355 98,473 0.3392 -0.85%
2011-03-18 0 2.360 2.320 2.380 2.300 2.360 101,000 236,540 2.3420 0.336 0.330 0.338 0.327 0.336 710,416 0.3330 7.27%
2011-03-17 0 2.200 2.180 2.230 2.200 2.300 152,600 341,984 2.2410 0.313 0.310 0.317 0.313 0.327 1,073,361 0.3186 0.00%
2011-03-16 0 2.200 2.200 2.210 2.150 2.200 40,000 87,100 2.1775 0.313 0.313 0.314 0.306 0.313 281,353 0.3096 3.77%
2011-03-15 0 2.120 2.120 2.160 2.060 2.350 6,968,000 14,810,420 2.1255 0.301 0.301 0.307 0.293 0.334 49,011,654 0.3022 -10.55%
2011-03-14 0 2.370 2.360 2.370 2.350 2.430 384,000 910,640 2.3715 0.337 0.336 0.337 0.334 0.345 2,700,987 0.3372 -4.05%
2011-03-11 0 2.470 2.450 2.470 2.200 2.600 2,559,225 6,197,108 2.4215 0.351 0.348 0.351 0.313 0.370 18,001,126 0.3443 20.49%
2011-03-10 1 - - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2011-03-09 0 2.050 2.030 2.100 1.850 2.050 7,448,000 13,931,040 1.8704 0.291 0.289 0.299 0.263 0.291 52,387,887 0.2659 2.50%
2011-03-08 0 2.000 1.910 - 2.000 2.000 20,000 40,000 2.0000 0.284 0.272 - 0.284 0.284 140,676 0.2843 0.00%
2011-03-07 0 2.000 2.000 - 2.000 2.010 20,000 40,060 2.0030 0.284 0.284 - 0.284 0.286 140,676 0.2848 -2.44%
2011-03-04 0 2.050 2.000 2.050 2.000 2.070 29,464 59,724 2.0270 0.291 0.284 0.291 0.284 0.294 207,244 0.2882 0.00%
2011-03-03 0 2.050 1.950 2.050 2.050 2.050 10,000 20,500 2.0500 0.291 0.277 0.291 0.291 0.291 70,338 0.2914 2.50%
2011-03-02 0 2.000 2.000 - 2.000 2.000 17,000 33,960 1.9976 0.284 0.284 - 0.284 0.284 119,575 0.2840 -2.44%
2011-03-01 0 2.050 1.900 2.050 2.050 2.050 40,000 82,000 2.0500 0.291 0.270 0.291 0.291 0.291 281,353 0.2914 2.50%
2011-02-28 0 2.000 2.000 2.050 - - 0 0 - 0.284 0.284 0.291 - - 0 - 0.00%
2011-02-25 0 2.000 1.960 - 1.980 2.000 4,000 7,960 1.9900 0.284 0.279 - 0.281 0.284 28,135 0.2829 0.00%
2011-02-24 0 2.000 1.910 2.050 2.000 2.080 36,248 73,491 2.0274 0.284 0.272 0.291 0.284 0.296 254,962 0.2882 -3.85%
2011-02-23 0 2.080 2.000 2.080 2.090 2.100 40,000 83,900 2.0975 0.296 0.284 0.296 0.297 0.299 281,353 0.2982 0.00%
2011-02-22 0 2.080 2.000 2.080 2.100 2.100 10,000 21,000 2.1000 0.296 0.284 0.296 0.299 0.299 70,338 0.2986 0.00%
2011-02-21 0 2.080 2.000 - - - 0 0 - 0.296 0.284 - - - 0 - 0.00%
2011-02-18 0 2.080 2.000 2.200 - - 0 0 - 0.296 0.284 0.313 - - 0 - 0.00%
2011-02-17 0 2.080 2.000 2.100 - - 0 0 - 0.296 0.284 0.299 - - 0 - 0.00%
2011-02-16 0 2.080 2.010 2.100 - - 0 0 - 0.296 0.286 0.299 - - 0 - 0.00%
2011-02-15 0 2.080 1.960 2.100 2.080 2.080 10,000 20,800 2.0800 0.296 0.279 0.299 0.296 0.296 70,338 0.2957 0.00%
2011-02-14 0 2.080 2.010 2.080 - - 0 0 - 0.296 0.286 0.296 - - 0 - -0.95%
2011-02-11 0 2.100 2.000 2.100 2.100 2.100 50,000 105,000 2.1000 0.299 0.284 0.299 0.299 0.299 351,691 0.2986 5.00%
2011-02-10 0 2.000 1.970 2.000 2.000 2.000 2,000 4,000 2.0000 0.284 0.280 0.284 0.284 0.284 14,068 0.2843 -4.31%
2011-02-09 0 2.090 1.950 2.100 1.900 2.100 54,000 107,020 1.9819 0.297 0.277 0.299 0.270 0.299 379,826 0.2818 -5.00%
2011-02-08 0 2.200 1.900 2.200 - - 0 0 - 0.313 0.270 0.313 - - 0 - 0.00%
2011-02-07 0 2.200 2.000 2.200 - - 0 0 - 0.313 0.284 0.313 - - 0 - 0.00%
2011-02-02 0 2.200 1.900 2.200 1.980 2.200 32,000 64,040 2.0013 0.313 0.270 0.313 0.281 0.313 225,082 0.2845 12.82%
2011-02-01 0 1.950 1.810 2.000 - - 0 0 - 0.277 0.257 0.284 - - 0 - 0.00%
2011-01-31 0 1.950 1.880 1.950 2.000 2.000 2,000 4,000 2.0000 0.277 0.267 0.277 0.284 0.284 14,068 0.2843 2.63%
2011-01-28 0 1.900 1.850 2.000 - - 0 0 - 0.270 0.263 0.284 - - 0 - 0.00%
2011-01-27 0 1.900 1.820 1.980 - - 0 0 - 0.270 0.259 0.281 - - 0 - 0.00%
2011-01-26 0 1.900 1.810 1.980 - - 0 0 - 0.270 0.257 0.281 - - 0 - 0.00%
2011-01-25 0 1.900 1.860 1.980 1.900 1.900 12,000 22,800 1.9000 0.270 0.264 0.281 0.270 0.270 84,406 0.2701 0.00%
2011-01-24 0 1.900 1.800 - - - 0 0 - 0.270 0.256 - - - 0 - 0.00%
2011-01-21 0 1.900 1.810 1.980 - - 0 0 - 0.270 0.257 0.281 - - 0 - 0.00%
2011-01-20 0 1.900 1.880 1.950 - - 0 0 - 0.270 0.267 0.277 - - 0 - 0.00%
2011-01-19 0 1.900 1.800 1.980 - - 0 0 - 0.270 0.256 0.281 - - 0 - 0.00%
2011-01-18 0 1.900 1.900 1.950 1.900 1.950 12,000 22,900 1.9083 0.270 0.270 0.277 0.270 0.277 84,406 0.2713 0.00%
2011-01-17 0 1.900 1.800 1.980 - - 0 0 - 0.270 0.256 0.281 - - 0 - 0.00%
2011-01-14 0 1.900 1.820 1.920 - - 0 0 - 0.270 0.259 0.273 - - 0 - 0.00%
2011-01-13 0 1.900 1.800 1.900 - - 0 0 - 0.270 0.256 0.270 - - 0 - 0.00%
2011-01-12 0 1.900 1.800 1.970 - - 0 0 - 0.270 0.256 0.280 - - 0 - 0.00%
2011-01-11 0 1.900 1.850 1.900 - - 1,000 1,820 1.8200 0.270 0.263 0.270 - - 7,034 0.2587 0.00%
2011-01-10 0 1.900 1.850 1.980 - - 0 0 - 0.270 0.263 0.281 - - 0 - 0.00%
2011-01-07 0 1.900 1.810 1.980 - - 0 0 - 0.270 0.257 0.281 - - 0 - 0.00%
2011-01-06 0 1.900 1.800 1.980 - - 0 0 - 0.270 0.256 0.281 - - 0 - 0.00%
2011-01-05 0 1.900 1.800 1.980 - - 0 0 - 0.270 0.256 0.281 - - 0 - 0.00%
2011-01-04 0 1.900 1.800 1.930 - - 0 0 - 0.270 0.256 0.274 - - 0 - 0.00%
2011-01-03 0 1.900 1.850 1.900 - - 0 0 - 0.270 0.263 0.270 - - 0 - 0.00%
2010-12-31 0 1.900 1.800 1.950 1.900 1.900 15,000 28,360 1.8907 0.270 0.256 0.277 0.270 0.270 105,507 0.2688 2.70%
2010-12-30 0 1.850 1.750 1.980 1.850 1.900 51,000 95,250 1.8676 0.263 0.249 0.281 0.263 0.270 358,725 0.2655 2.78%
2010-12-29 0 1.800 1.750 1.850 - - 0 0 - 0.256 0.249 0.263 - - 0 - 0.00%
2010-12-28 0 1.800 1.750 1.850 - - 0 0 - 0.256 0.249 0.263 - - 0 - 0.00%
2010-12-24 0 1.800 1.800 1.980 - - 0 0 - 0.256 0.256 0.281 - - 0 - 0.00%
2010-12-23 0 1.800 1.800 1.850 - - 0 0 - 0.256 0.256 0.263 - - 0 - 0.00%
2010-12-22 0 1.800 1.800 1.850 - - 6,000 11,100 1.8500 0.256 0.256 0.263 - - 42,203 0.2630 0.00%
2010-12-21 0 1.800 1.760 1.980 1.800 1.800 20,800 37,360 1.7962 0.256 0.250 0.281 0.256 0.256 146,303 0.2554 0.00%
2010-12-20 0 1.800 1.800 1.850 1.800 1.860 20,000 36,600 1.8300 0.256 0.256 0.263 0.256 0.264 140,676 0.2602 -3.23%
2010-12-17 0 1.860 1.850 1.900 1.860 1.860 10,000 18,600 1.8600 0.264 0.263 0.270 0.264 0.264 70,338 0.2644 0.54%
2010-12-16 0 1.850 1.850 1.980 1.850 1.850 19,000 35,100 1.8474 0.263 0.263 0.281 0.263 0.263 133,643 0.2626 -2.63%
2010-12-15 0 1.900 1.850 1.900 1.900 1.900 20,000 38,000 1.9000 0.270 0.263 0.270 0.270 0.270 140,676 0.2701 2.70%
2010-12-14 0 1.850 1.830 1.920 - - 0 0 - 0.263 0.260 0.273 - - 0 - 0.00%
2010-12-13 0 1.850 1.800 1.980 - - 0 0 - 0.263 0.256 0.281 - - 0 - 0.00%
2010-12-10 0 1.850 1.760 1.900 1.850 1.850 20,000 37,000 1.8500 0.263 0.250 0.270 0.263 0.263 140,676 0.2630 -2.63%
2010-12-09 0 1.900 1.850 1.950 1.850 1.900 46,000 85,600 1.8609 0.270 0.263 0.277 0.263 0.270 323,556 0.2646 5.56%
2010-12-08 0 1.800 1.800 1.830 - - 0 0 - 0.256 0.256 0.260 - - 0 - 1.12%
2010-12-07 0 1.780 1.780 1.810 1.780 1.780 10,000 17,800 1.7800 0.253 0.253 0.257 0.253 0.253 70,338 0.2531 -1.66%
2010-12-06 0 1.810 1.780 1.850 - - 0 0 - 0.257 0.253 0.263 - - 0 - 0.00%
2010-12-03 0 1.810 1.800 1.850 - - 0 0 - 0.257 0.256 0.263 - - 0 - 0.00%
2010-12-02 0 1.810 1.800 1.840 1.810 1.810 10,000 18,100 1.8100 0.257 0.256 0.262 0.257 0.257 70,338 0.2573 2.84%
2010-12-01 0 1.760 1.760 1.800 1.750 1.750 20,000 35,000 1.7500 0.250 0.250 0.256 0.249 0.249 140,676 0.2488 0.57%
2010-11-30 0 1.750 1.700 1.840 - - 0 0 - 0.249 0.242 0.262 - - 0 - 0.00%
2010-11-29 0 1.750 1.750 1.800 1.670 1.720 148,000 253,760 1.7146 0.249 0.249 0.256 0.237 0.245 1,041,005 0.2438 0.00%
2010-11-26 0 1.750 1.700 1.800 - - 0 0 - 0.249 0.242 0.256 - - 0 - 0.00%
2010-11-25 0 1.750 1.710 1.750 1.750 1.750 10,000 17,500 1.7500 0.249 0.243 0.249 0.249 0.249 70,338 0.2488 0.00%
2010-11-24 0 1.750 1.670 1.800 - - 0 0 - 0.249 0.237 0.256 - - 0 - 0.00%
2010-11-23 0 1.750 1.750 1.800 - - 0 0 - 0.249 0.249 0.256 - - 0 - 2.34%
2010-11-22 0 1.710 1.700 1.800 - - 0 0 - 0.243 0.242 0.256 - - 0 - 0.00%
2010-11-19 0 1.710 1.710 1.800 1.710 1.710 10,000 17,100 1.7100 0.243 0.243 0.256 0.243 0.243 70,338 0.2431 -2.29%
2010-11-18 0 1.750 1.650 1.800 1.710 1.750 30,000 52,420 1.7473 0.249 0.235 0.256 0.243 0.249 211,015 0.2484 2.34%
2010-11-17 0 1.710 1.650 1.800 - - 0 0 - 0.243 0.235 0.256 - - 0 - 0.00%
2010-11-16 0 1.710 1.700 1.750 1.700 1.710 36,000 61,300 1.7028 0.243 0.242 0.249 0.242 0.243 253,217 0.2421 -2.29%
2010-11-15 0 1.750 1.750 1.780 1.750 1.750 32,010 56,017 1.7500 0.249 0.249 0.253 0.249 0.249 225,153 0.2488 -2.78%
2010-11-12 0 1.800 1.750 1.800 1.800 1.800 2,000 3,600 1.8000 0.256 0.249 0.256 0.256 0.256 14,068 0.2559 0.00%
2010-11-11 0 1.800 1.750 1.850 1.800 1.800 32,000 57,600 1.8000 0.256 0.249 0.263 0.256 0.256 225,082 0.2559 -2.70%
2010-11-10 0 1.850 1.800 1.880 1.800 1.850 66,000 121,100 1.8348 0.263 0.256 0.267 0.256 0.263 464,232 0.2609 0.00%
2010-11-09 0 1.850 1.820 1.850 1.850 1.850 40,000 74,000 1.8500 0.263 0.259 0.263 0.263 0.263 281,353 0.2630 -3.65%
2010-11-08 0 1.920 1.850 1.920 1.920 1.920 4,000 7,680 1.9200 0.273 0.263 0.273 0.273 0.273 28,135 0.2730 0.00%
2010-11-05 0 1.920 1.850 1.920 1.850 1.920 86,000 162,120 1.8851 0.273 0.263 0.273 0.263 0.273 604,908 0.2680 2.67%
2010-11-04 0 1.870 1.800 1.900 1.800 1.950 186,000 340,220 1.8291 0.266 0.256 0.270 0.256 0.277 1,308,290 0.2600 3.89%
2010-11-03 0 1.800 1.750 1.800 - - 0 0 - 0.256 0.249 0.256 - - 0 - 0.00%
2010-11-02 0 1.800 1.700 1.800 1.800 1.800 50,000 90,000 1.8000 0.256 0.242 0.256 0.256 0.256 351,691 0.2559 2.86%
2010-11-01 0 1.750 1.750 1.800 1.700 1.750 56,000 95,600 1.7071 0.249 0.249 0.256 0.242 0.249 393,894 0.2427 0.00%
2010-10-29 0 1.750 1.750 1.800 1.750 1.750 40,000 70,000 1.7500 0.249 0.249 0.256 0.249 0.249 281,353 0.2488 -2.78%
2010-10-28 0 1.800 1.700 1.850 1.800 1.800 28,000 50,400 1.8000 0.256 0.242 0.263 0.256 0.256 196,947 0.2559 2.86%
2010-10-27 0 1.750 1.730 1.800 1.750 1.750 28,000 49,000 1.7500 0.249 0.246 0.256 0.249 0.249 196,947 0.2488 -2.78%
2010-10-26 0 1.800 1.750 1.850 1.800 1.800 20,000 36,000 1.8000 0.256 0.249 0.263 0.256 0.256 140,676 0.2559 0.00%
2010-10-25 0 1.800 1.750 1.830 1.800 1.800 18,000 32,400 1.8000 0.256 0.249 0.260 0.256 0.256 126,609 0.2559 1.12%
2010-10-22 0 1.780 1.780 1.900 1.780 1.780 16,000 28,480 1.7800 0.253 0.253 0.270 0.253 0.253 112,541 0.2531 -1.11%
2010-10-21 0 1.800 1.800 1.830 1.800 1.820 26,000 47,200 1.8154 0.256 0.256 0.260 0.256 0.259 182,879 0.2581 0.00%
2010-10-20 0 1.800 1.800 1.820 1.780 1.800 8,600 15,370 1.7872 0.256 0.256 0.259 0.253 0.256 60,491 0.2541 -1.64%
2010-10-19 0 1.830 1.780 1.830 - - 0 0 - 0.260 0.253 0.260 - - 0 - 0.00%
2010-10-18 0 1.830 1.790 1.840 - - 0 0 - 0.260 0.254 0.262 - - 0 - 0.00%
2010-10-15 0 1.830 1.790 1.850 1.790 1.850 100,000 181,600 1.8160 0.260 0.254 0.263 0.254 0.263 703,382 0.2582 1.67%
2010-10-14 0 1.800 - 1.850 1.800 1.800 40,000 72,000 1.8000 0.256 - 0.263 0.256 0.256 281,353 0.2559 0.00%
2010-10-13 0 1.800 1.800 1.850 - - 0 0 - 0.256 0.256 0.263 - - 0 - 0.00%
2010-10-12 0 1.800 1.800 1.880 1.800 1.800 2,000 3,600 1.8000 0.256 0.256 0.267 0.256 0.256 14,068 0.2559 0.00%
2010-10-11 0 1.800 1.800 1.850 1.800 1.900 115,000 214,150 1.8622 0.256 0.256 0.263 0.256 0.270 808,889 0.2647 -5.26%
2010-10-08 0 1.900 1.800 1.900 - - 0 0 - 0.270 0.256 0.270 - - 0 - 0.00%
2010-10-07 0 1.900 1.800 1.910 1.880 1.900 60,000 113,600 1.8933 0.270 0.256 0.272 0.267 0.270 422,029 0.2692 1.06%
2010-10-06 0 1.880 1.810 1.900 1.880 1.880 10,000 18,800 1.8800 0.267 0.257 0.270 0.267 0.267 70,338 0.2673 -1.05%
2010-10-05 0 1.900 1.820 1.900 1.800 1.900 60,000 112,000 1.8667 0.270 0.259 0.270 0.256 0.270 422,029 0.2654 -2.56%
2010-10-04 0 1.950 1.750 1.950 1.950 1.950 2,000 3,900 1.9500 0.277 0.249 0.277 0.277 0.277 14,068 0.2772 8.33%
2010-09-30 0 1.800 1.750 - - - 0 0 - 0.256 0.249 - - - 0 - 0.00%
2010-09-29 0 1.800 1.800 1.850 1.800 1.830 22,000 39,840 1.8109 0.256 0.256 0.263 0.256 0.260 154,744 0.2575 -2.70%
2010-09-28 0 1.850 1.800 1.870 1.850 1.850 6,000 11,100 1.8500 0.263 0.256 0.266 0.263 0.263 42,203 0.2630 0.00%
2010-09-27 0 1.850 1.800 1.850 - - 0 0 - 0.263 0.256 0.263 - - 0 - 0.00%
2010-09-24 0 1.850 1.850 - 1.800 1.800 20,000 36,000 1.8000 0.263 0.263 - 0.256 0.256 140,676 0.2559 5.71%
2010-09-22 0 1.750 1.700 - - - 0 0 - 0.249 0.242 - - - 0 - 0.00%
2010-09-21 0 1.750 1.700 - - - 0 0 - 0.249 0.242 - - - 0 - 0.00%
2010-09-20 0 1.750 1.700 1.770 - - 0 0 - 0.249 0.242 0.252 - - 0 - 0.00%
2010-09-17 0 1.750 1.700 1.800 1.750 1.750 26,000 45,500 1.7500 0.249 0.242 0.256 0.249 0.249 182,879 0.2488 2.34%
2010-09-16 0 1.710 1.650 - - - 0 0 - 0.243 0.235 - - - 0 - 0.00%
2010-09-15 0 1.710 1.700 1.730 1.710 1.730 40,000 68,800 1.7200 0.243 0.242 0.246 0.243 0.246 281,353 0.2445 -2.29%
2010-09-14 0 1.750 1.750 1.850 1.750 1.750 20,000 35,000 1.7500 0.249 0.249 0.263 0.249 0.249 140,676 0.2488 -2.78%
2010-09-13 0 1.800 1.750 1.800 - - 0 0 - 0.256 0.249 0.256 - - 0 - -2.70%
2010-09-10 0 1.850 1.800 1.850 - - 0 0 - 0.263 0.256 0.263 - - 0 - 0.00%
2010-09-09 0 1.850 1.800 1.900 1.850 1.850 270,000 499,500 1.8500 0.263 0.256 0.270 0.263 0.263 1,899,131 0.2630 -1.60%
2010-09-08 0 1.880 1.800 1.980 - - 0 0 - 0.267 0.256 0.281 - - 0 - 0.00%
2010-09-07 0 1.880 1.800 1.900 - - 0 0 - 0.267 0.256 0.270 - - 0 - 0.00%
2010-09-06 0 1.880 1.800 1.900 1.880 1.880 10,000 18,800 1.8800 0.267 0.256 0.270 0.267 0.267 70,338 0.2673 1.62%
2010-09-03 0 1.880 1.800 1.900 - - 0 0 - 0.263 0.252 0.266 - - 0 - 0.00%
2010-09-02 0 1.880 1.800 1.920 1.750 1.880 70,000 127,560 1.8223 0.263 0.252 0.269 0.245 0.263 500,352 0.2549 4.44%
2010-09-01 0 1.800 1.800 1.880 1.800 1.800 2,000 3,600 1.8000 0.252 0.252 0.263 0.252 0.252 14,296 0.2518 0.00%
2010-08-31 0 1.800 1.750 1.850 - - 0 0 - 0.252 0.245 0.259 - - 0 - 0.00%
2010-08-30 0 1.800 1.750 1.830 - - 0 0 - 0.252 0.245 0.256 - - 0 - 0.00%
2010-08-27 0 1.800 1.750 1.830 - - 0 0 - 0.252 0.245 0.256 - - 0 - 0.00%
2010-08-26 0 1.800 1.770 1.850 1.800 1.800 50,000 90,000 1.8000 0.252 0.248 0.259 0.252 0.252 357,394 0.2518 1.12%
2010-08-25 0 1.780 1.780 1.850 1.780 1.800 62,000 111,360 1.7961 0.249 0.249 0.259 0.249 0.252 443,169 0.2513 -3.78%
2010-08-24 0 1.850 1.800 1.850 1.870 1.880 97,000 182,130 1.8776 0.259 0.252 0.259 0.262 0.263 693,344 0.2627 2.78%
2010-08-23 0 1.800 1.800 1.870 1.800 1.860 30,000 55,260 1.8420 0.252 0.252 0.262 0.252 0.260 214,436 0.2577 -2.17%
2010-08-20 0 1.840 1.790 1.850 1.780 1.840 20,000 36,440 1.8220 0.257 0.250 0.259 0.249 0.257 142,958 0.2549 -0.54%
2010-08-19 0 1.850 1.780 1.880 1.770 1.850 30,000 54,700 1.8233 0.259 0.249 0.263 0.248 0.259 214,436 0.2551 0.00%
2010-08-18 0 1.850 1.770 1.850 1.850 1.850 18,000 33,300 1.8500 0.259 0.248 0.259 0.259 0.259 128,662 0.2588 0.00%
2010-08-17 0 1.850 1.830 1.960 - - 20,000 37,000 1.8500 0.259 0.256 0.274 - - 142,958 0.2588 0.00%
2010-08-16 0 1.850 1.830 1.850 1.830 1.850 16,000 29,400 1.8375 0.259 0.256 0.259 0.256 0.259 114,366 0.2571 2.21%
2010-08-13 0 1.810 1.700 1.830 - - 0 0 - 0.253 0.238 0.256 - - 0 - 0.00%
2010-08-12 0 1.810 1.700 1.850 - - 0 0 - 0.253 0.238 0.259 - - 0 - 0.00%
2010-08-11 0 1.810 1.700 1.850 - - 0 0 - 0.253 0.238 0.259 - - 0 - 0.00%
2010-08-10 0 1.810 1.710 1.860 1.800 1.810 22,000 39,800 1.8091 0.253 0.239 0.260 0.252 0.253 157,253 0.2531 0.00%
2010-08-09 0 1.810 1.710 1.860 1.810 1.810 18,000 32,580 1.8100 0.253 0.239 0.260 0.253 0.253 128,662 0.2532 0.56%
2010-08-06 0 1.800 1.800 1.840 1.750 1.840 5,661 10,220 1.8053 0.252 0.252 0.257 0.245 0.257 40,464 0.2526 -1.64%
2010-08-05 0 1.830 1.770 1.830 1.790 1.830 319,000 574,280 1.8003 0.256 0.248 0.256 0.250 0.256 2,280,174 0.2519 2.23%
2010-08-04 0 1.790 1.790 1.830 1.790 1.830 416,000 749,180 1.8009 0.250 0.250 0.256 0.250 0.256 2,973,519 0.2520 -2.19%
2010-08-03 0 1.830 1.830 1.850 1.790 1.830 376,000 677,100 1.8008 0.256 0.256 0.259 0.250 0.256 2,687,603 0.2519 -3.68%
2010-08-02 0 1.900 1.800 1.900 - - 0 0 - 0.266 0.252 0.266 - - 0 - 0.00%
2010-07-30 0 1.900 1.800 1.900 1.900 1.900 30,000 57,000 1.9000 0.266 0.252 0.266 0.266 0.266 214,436 0.2658 0.00%
2010-07-29 0 1.900 1.750 1.940 1.900 1.900 10,000 19,000 1.9000 0.266 0.245 0.271 0.266 0.266 71,479 0.2658 2.70%
2010-07-28 0 1.850 1.750 1.940 - - 0 0 - 0.259 0.245 0.271 - - 0 - 0.00%
2010-07-27 0 1.850 1.750 1.950 - - 800 1,376 1.7200 0.259 0.245 0.273 - - 5,718 0.2406 0.00%
2010-07-26 0 1.850 1.830 1.950 1.850 1.850 10,000 18,500 1.8500 0.259 0.256 0.273 0.259 0.259 71,479 0.2588 1.09%
2010-07-23 0 1.830 1.830 1.920 1.810 1.830 34,000 61,620 1.8124 0.256 0.256 0.269 0.253 0.256 243,028 0.2536 -2.66%
2010-07-22 0 1.880 1.850 1.890 1.810 1.880 22,000 40,100 1.8227 0.263 0.259 0.264 0.253 0.263 157,253 0.2550 -1.05%
2010-07-21 0 1.900 1.840 1.900 1.900 1.900 20,000 38,000 1.9000 0.266 0.257 0.266 0.266 0.266 142,958 0.2658 4.97%
2010-07-20 0 1.810 1.810 1.880 1.800 1.930 34,000 62,540 1.8394 0.253 0.253 0.263 0.252 0.270 243,028 0.2573 -6.22%
2010-07-19 0 1.930 1.810 1.930 - - 0 0 - 0.270 0.253 0.270 - - 0 - -0.52%
2010-07-16 0 1.940 1.810 1.940 - - 0 0 - 0.271 0.253 0.271 - - 0 - -0.51%
2010-07-15 0 1.950 1.760 1.950 1.800 2.000 328,000 620,480 1.8917 0.273 0.246 0.273 0.252 0.280 2,344,505 0.2647 8.33%
2010-07-14 0 1.800 1.800 1.840 1.800 1.800 70,000 126,000 1.8000 0.252 0.252 0.257 0.252 0.252 500,352 0.2518 0.00%
2010-07-13 0 1.800 1.750 1.840 1.800 1.800 30,000 54,000 1.8000 0.252 0.245 0.257 0.252 0.252 214,436 0.2518 0.00%
2010-07-12 0 1.800 1.750 1.840 - - 0 0 - 0.252 0.245 0.257 - - 0 - 0.00%
2010-07-09 0 1.800 1.800 1.890 1.840 1.850 40,000 73,800 1.8450 0.252 0.252 0.264 0.257 0.259 285,915 0.2581 2.86%
2010-07-08 0 1.750 1.660 1.840 1.750 1.750 20,000 35,000 1.7500 0.245 0.232 0.257 0.245 0.245 142,958 0.2448 0.00%
2010-07-07 0 1.750 1.700 1.750 1.750 1.750 10,000 17,500 1.7500 0.245 0.238 0.245 0.245 0.245 71,479 0.2448 0.00%
2010-07-06 0 1.750 1.660 1.750 - - 0 0 - 0.245 0.232 0.245 - - 0 - 0.00%
2010-07-05 0 1.750 1.660 1.850 - - 0 0 - 0.245 0.232 0.259 - - 0 - 0.00%
2010-07-02 0 1.750 1.660 1.840 - - 0 0 - 0.245 0.232 0.257 - - 0 - 0.00%
2010-06-30 0 1.750 1.660 1.840 - - 0 0 - 0.245 0.232 0.257 - - 0 - 0.00%
2010-06-29 0 1.750 1.750 1.850 1.750 1.750 20,000 35,000 1.7500 0.245 0.245 0.259 0.245 0.245 142,958 0.2448 -5.41%
2010-06-28 0 1.850 1.750 1.860 - - 0 0 - 0.259 0.245 0.260 - - 0 - 0.00%
2010-06-25 0 1.850 1.750 1.850 - - 0 0 - 0.259 0.245 0.259 - - 0 - 0.00%
2010-06-24 0 1.850 1.760 1.850 1.850 1.850 2,000 3,700 1.8500 0.259 0.246 0.259 0.259 0.259 14,296 0.2588 2.78%
2010-06-23 0 1.800 1.760 1.850 - - 0 0 - 0.252 0.246 0.259 - - 0 - 0.00%
2010-06-22 0 1.800 1.800 1.870 1.800 1.810 14,000 25,220 1.8014 0.252 0.252 0.262 0.252 0.253 100,070 0.2520 -2.70%
2010-06-21 0 1.850 1.810 1.860 - - 0 0 - 0.259 0.253 0.260 - - 0 - 0.00%
2010-06-18 0 1.850 1.800 1.850 - - 0 0 - 0.259 0.252 0.259 - - 0 - 0.00%
2010-06-17 0 1.850 1.820 1.880 1.850 1.850 20,000 37,000 1.8500 0.259 0.255 0.263 0.259 0.259 142,958 0.2588 0.00%
2010-06-15 0 1.850 1.850 1.900 1.850 1.850 16,000 29,600 1.8500 0.259 0.259 0.266 0.259 0.259 114,366 0.2588 -5.13%
2010-06-14 0 1.950 1.800 2.040 1.950 1.950 20,000 39,000 1.9500 0.273 0.252 0.285 0.273 0.273 142,958 0.2728 2.63%
2010-06-11 0 1.900 1.800 1.950 - - 0 0 - 0.266 0.252 0.273 - - 0 - 0.00%
2010-06-10 0 1.900 1.810 1.900 - - 0 0 - 0.266 0.253 0.266 - - 0 - -2.56%
2010-06-09 0 1.950 1.800 2.000 - - 0 0 - 0.273 0.252 0.280 - - 0 - 0.00%
2010-06-08 0 1.950 1.900 1.950 - - 0 0 - 0.273 0.266 0.273 - - 0 - 0.00%
2010-06-07 0 1.950 1.800 2.000 - - 0 0 - 0.273 0.252 0.280 - - 0 - 0.00%
2010-06-04 0 1.950 1.760 1.950 1.950 1.950 10,000 19,500 1.9500 0.273 0.246 0.273 0.273 0.273 71,479 0.2728 2.63%
2010-06-03 0 1.900 1.700 1.900 - - 0 0 - 0.266 0.238 0.266 - - 0 - 0.00%
2010-06-02 0 1.900 1.700 - 1.850 1.900 30,000 56,500 1.8833 0.266 0.238 - 0.259 0.266 214,436 0.2635 2.70%
2010-06-01 0 1.850 1.660 1.900 1.850 1.850 24,000 44,400 1.8500 0.259 0.232 0.266 0.259 0.259 171,549 0.2588 4.82%
2010-05-31 0 1.830 1.660 1.840 - - 0 0 - 0.247 0.224 0.248 - - 0 - 0.00%
2010-05-28 0 1.830 1.760 1.850 1.740 1.830 36,000 64,920 1.8033 0.247 0.237 0.250 0.235 0.247 266,800 0.2433 4.57%
2010-05-27 0 1.750 1.660 1.800 - - 0 0 - 0.236 0.224 0.243 - - 0 - 0.00%
2010-05-26 0 1.750 1.650 1.750 1.780 1.800 46,000 78,560 1.7078 0.236 0.223 0.236 0.240 0.243 340,911 0.2304 -1.69%
2010-05-25 0 1.780 1.650 1.780 1.660 1.780 136,000 230,080 1.6918 0.240 0.223 0.240 0.224 0.240 1,007,912 0.2283 4.71%
2010-05-24 0 1.700 1.680 1.740 1.700 1.800 228,000 396,880 1.7407 0.229 0.227 0.235 0.229 0.243 1,689,735 0.2349 -5.56%
2010-05-20 0 1.800 1.730 1.950 1.800 1.800 178,000 320,400 1.8000 0.243 0.233 0.263 0.243 0.243 1,319,179 0.2429 -7.69%
2010-05-19 0 1.950 1.900 2.100 1.850 1.950 36,000 67,600 1.8778 0.263 0.256 0.283 0.250 0.263 266,800 0.2534 2.63%
2010-05-18 0 1.900 1.900 2.080 1.880 1.880 10,000 18,800 1.8800 0.256 0.256 0.281 0.254 0.254 74,111 0.2537 -12.84%
2010-05-17 0 2.180 1.890 2.180 2.100 2.180 6,000 12,760 2.1267 0.294 0.255 0.294 0.283 0.294 44,467 0.2870 7.39%
2010-05-14 0 2.030 1.870 2.050 1.930 2.030 8,000 16,040 2.0050 0.274 0.252 0.277 0.260 0.274 59,289 0.2705 4.10%
2010-05-13 0 1.950 1.880 1.950 1.890 1.950 32,000 61,500 1.9219 0.263 0.254 0.263 0.255 0.263 237,156 0.2593 2.09%
2010-05-12 0 1.910 1.850 2.000 - - 0 0 - 0.258 0.250 0.270 - - 0 - 0.00%
2010-05-11 0 1.910 1.910 1.950 1.800 1.950 38,000 70,760 1.8621 0.258 0.258 0.263 0.243 0.263 281,622 0.2513 0.53%
2010-05-10 0 1.900 1.850 2.040 - - 0 0 - 0.256 0.250 0.275 - - 0 - 0.00%
2010-05-07 0 1.900 1.700 1.900 - - 0 0 - 0.256 0.229 0.256 - - 0 - 0.00%
2010-05-06 0 1.900 1.800 1.900 1.900 1.950 92,000 177,380 1.9280 0.256 0.243 0.256 0.256 0.263 681,823 0.2602 -6.86%
2010-05-05 0 2.040 1.960 2.050 1.960 2.040 30,000 59,600 1.9867 0.275 0.264 0.277 0.264 0.275 222,334 0.2681 -2.86%
2010-05-04 0 2.100 2.010 2.100 - - 0 0 - 0.283 0.271 0.283 - - 0 - 0.00%
2010-05-03 0 2.100 2.080 2.150 2.100 2.220 126,000 267,280 2.1213 0.283 0.281 0.290 0.283 0.300 933,801 0.2862 2.44%
2010-04-30 0 2.050 2.010 2.100 1.980 2.050 197,800 399,828 2.0214 0.277 0.271 0.283 0.267 0.277 1,465,919 0.2727 4.59%
2010-04-29 0 1.960 1.960 1.990 1.900 2.050 461,400 914,374 1.9817 0.264 0.264 0.269 0.256 0.277 3,419,490 0.2674 7.69%
2010-04-28 0 1.820 1.770 1.890 1.760 1.890 146,000 261,420 1.7905 0.246 0.239 0.255 0.237 0.255 1,082,023 0.2416 -2.15%
2010-04-27 0 1.860 1.790 1.860 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2010-04-26 0 1.860 1.760 1.860 1.720 1.860 34,000 61,120 1.7976 0.251 0.237 0.251 0.232 0.251 251,978 0.2426 5.68%
2010-04-23 0 1.760 1.710 1.800 - - 0 0 - 0.237 0.231 0.243 - - 0 - 0.00%
2010-04-22 0 1.760 1.750 1.780 1.750 1.780 68,000 119,600 1.7588 0.237 0.236 0.240 0.236 0.240 503,956 0.2373 -2.22%
2010-04-21 0 1.800 1.760 1.800 1.800 1.800 12,000 21,600 1.8000 0.243 0.237 0.243 0.243 0.243 88,933 0.2429 0.00%
2010-04-20 0 1.800 1.800 1.820 1.800 1.890 187,000 342,560 1.8319 0.243 0.243 0.246 0.243 0.255 1,385,879 0.2472 2.27%
2010-04-19 0 1.760 1.730 1.810 1.720 1.790 260,000 459,420 1.7670 0.237 0.233 0.244 0.232 0.242 1,926,891 0.2384 2.92%
2010-04-16 0 1.710 1.700 1.750 1.670 1.950 364,200 637,470 1.7503 0.231 0.229 0.236 0.225 0.263 2,699,129 0.2362 10.32%
2010-04-15 0 1.550 1.550 1.640 1.550 1.650 20,000 32,000 1.6000 0.209 0.209 0.221 0.209 0.223 148,222 0.2159 1.97%
2010-04-14 0 1.520 1.470 1.580 - - 0 0 - 0.205 0.198 0.213 - - 0 - 0.00%
2010-04-13 0 1.520 1.520 1.700 1.520 1.520 22,000 33,440 1.5200 0.205 0.205 0.229 0.205 0.205 163,045 0.2051 1.33%
2010-04-12 0 1.500 1.500 1.760 1.500 1.500 20,000 30,000 1.5000 0.202 0.202 0.237 0.202 0.202 148,222 0.2024 -1.96%
2010-04-09 0 1.530 1.500 1.530 1.530 1.550 123,600 189,068 1.5297 0.206 0.202 0.206 0.206 0.209 916,014 0.2064 -3.16%
2010-04-08 0 1.580 1.500 1.580 1.550 1.580 40,000 62,600 1.5650 0.213 0.202 0.213 0.209 0.213 296,445 0.2112 5.33%
2010-04-07 0 1.500 1.450 1.550 - - 0 0 - 0.202 0.196 0.209 - - 0 - 0.00%
2010-04-01 0 1.500 1.450 1.540 - - 0 0 - 0.202 0.196 0.208 - - 0 - 0.00%
2010-03-31 0 1.500 1.450 1.550 1.500 1.500 36,000 54,000 1.5000 0.202 0.196 0.209 0.202 0.202 266,800 0.2024 0.00%
2010-03-30 0 1.500 1.450 1.500 - - 0 0 - 0.202 0.196 0.202 - - 0 - 0.00%
2010-03-29 0 1.500 1.450 1.580 1.500 1.500 40,000 60,000 1.5000 0.202 0.196 0.213 0.202 0.202 296,445 0.2024 2.74%
2010-03-26 0 1.460 1.460 1.500 1.420 1.500 60,000 89,200 1.4867 0.197 0.197 0.202 0.192 0.202 444,667 0.2006 -0.68%
2010-03-25 0 1.470 1.460 1.500 1.470 1.470 2,000 2,940 1.4700 0.198 0.197 0.202 0.198 0.198 14,822 0.1984 1.38%
2010-03-24 0 1.450 1.450 1.500 1.450 1.450 44,000 63,800 1.4500 0.196 0.196 0.202 0.196 0.196 326,089 0.1957 0.00%
2010-03-23 0 1.450 1.450 1.500 1.400 1.450 25,000 35,440 1.4176 0.196 0.196 0.202 0.189 0.196 185,278 0.1913 0.00%
2010-03-22 0 1.450 1.450 1.500 1.400 1.400 7,200 10,020 1.3917 0.196 0.196 0.202 0.189 0.189 53,360 0.1878 0.00%
2010-03-19 0 1.450 1.400 1.500 1.450 1.450 50,000 72,500 1.4500 0.196 0.189 0.202 0.196 0.196 370,556 0.1957 0.00%
2010-03-18 0 1.450 1.450 1.500 - - 0 0 - 0.196 0.196 0.202 - - 0 - 3.57%
2010-03-17 0 1.400 1.400 1.500 1.400 1.400 40,000 56,000 1.4000 0.189 0.189 0.202 0.189 0.189 296,445 0.1889 -3.45%
2010-03-16 0 1.450 1.450 1.500 1.400 1.400 20,000 28,000 1.4000 0.196 0.196 0.202 0.189 0.189 148,222 0.1889 0.00%
2010-03-15 0 1.450 1.400 1.500 1.450 1.500 186,005 271,507 1.4597 0.196 0.189 0.202 0.196 0.202 1,378,505 0.1970 -3.33%
2010-03-12 0 1.500 1.400 1.500 1.470 1.500 19,020 28,348 1.4904 0.202 0.189 0.202 0.198 0.202 140,959 0.2011 3.45%
2010-03-11 0 1.450 1.400 1.500 1.450 1.450 40,000 58,000 1.4500 0.196 0.189 0.202 0.196 0.196 296,445 0.1957 2.11%
2010-03-10 0 1.420 1.400 1.500 1.420 1.500 11,758 17,213 1.4639 0.192 0.189 0.202 0.192 0.202 87,140 0.1975 0.00%
2010-03-09 0 1.420 1.350 1.500 1.420 1.420 2,000 2,840 1.4200 0.192 0.182 0.202 0.192 0.192 14,822 0.1916 1.43%
2010-03-08 0 1.400 1.350 1.400 - - 0 0 - 0.189 0.182 0.189 - - 0 - 0.00%
2010-03-05 0 1.400 1.350 1.450 1.300 1.500 53,600 75,200 1.4030 0.189 0.182 0.196 0.175 0.202 397,236 0.1893 3.70%
2010-03-04 0 1.350 1.300 1.350 - - 0 0 - 0.182 0.175 0.182 - - 0 - 0.00%
2010-03-03 0 1.350 1.300 1.350 1.300 1.350 88,000 116,900 1.3284 0.182 0.175 0.182 0.175 0.182 652,178 0.1792 0.00%
2010-03-02 0 1.350 1.330 1.350 - - 0 0 - 0.182 0.179 0.182 - - 0 - -2.17%
2010-03-01 0 1.380 1.330 1.400 1.380 1.380 30,000 41,400 1.3800 0.186 0.179 0.189 0.186 0.186 222,334 0.1862 3.76%
2010-02-26 0 1.330 1.280 1.450 - - 0 0 - 0.179 0.173 0.196 - - 0 - 0.00%
2010-02-25 0 1.330 1.300 1.370 1.330 1.330 42,000 55,860 1.3300 0.179 0.175 0.185 0.179 0.179 311,267 0.1795 -1.48%
2010-02-24 0 1.350 1.320 1.360 - - 0 0 - 0.182 0.178 0.184 - - 0 - 0.00%
2010-02-23 0 1.350 1.330 1.370 1.350 1.350 70,000 94,500 1.3500 0.182 0.179 0.185 0.182 0.182 518,778 0.1822 -2.17%
2010-02-22 0 1.380 1.300 1.500 1.350 1.380 272,000 367,800 1.3522 0.186 0.175 0.202 0.182 0.186 2,015,824 0.1825 9.52%
2010-02-19 0 1.260 1.250 1.340 1.260 1.260 10,012 12,614 1.2599 0.170 0.169 0.181 0.170 0.170 74,200 0.1700 0.80%
2010-02-18 0 1.250 1.200 1.350 - - 0 0 - 0.169 0.162 0.182 - - 0 - 0.00%
2010-02-17 0 1.250 1.200 1.250 - - 0 0 - 0.169 0.162 0.169 - - 0 - 0.00%
2010-02-12 0 1.250 1.210 1.340 - - 0 0 - 0.169 0.163 0.181 - - 0 - 0.00%
2010-02-11 0 1.250 1.250 1.300 1.250 1.260 65,000 81,450 1.2531 0.169 0.169 0.175 0.169 0.170 481,723 0.1691 -3.85%
2010-02-10 0 1.300 1.250 1.300 1.300 1.300 30,000 39,000 1.3000 0.175 0.169 0.175 0.175 0.175 222,334 0.1754 0.00%
2010-02-09 0 1.300 1.300 1.350 1.200 1.300 32,000 41,400 1.2938 0.175 0.175 0.182 0.162 0.175 237,156 0.1746 4.00%
2010-02-08 0 1.250 1.200 1.380 - - 0 0 - 0.169 0.162 0.186 - - 0 - 0.00%
2010-02-05 0 1.250 1.250 1.300 1.250 1.250 30,000 37,500 1.2500 0.169 0.169 0.175 0.169 0.169 222,334 0.1687 -5.30%
2010-02-04 0 1.320 1.270 1.330 1.310 1.320 50,000 65,600 1.3120 0.178 0.171 0.179 0.177 0.178 370,556 0.1770 0.76%
2010-02-03 0 1.310 1.200 1.480 1.250 1.310 45,000 58,180 1.2929 0.177 0.162 0.200 0.169 0.177 333,500 0.1745 4.80%
2010-02-02 0 1.250 1.200 1.250 - - 0 0 - 0.169 0.162 0.169 - - 0 - -1.57%
2010-02-01 0 1.270 1.200 1.290 1.260 1.270 52,000 65,720 1.2638 0.171 0.162 0.174 0.170 0.171 385,378 0.1705 1.60%
2010-01-29 0 1.250 1.150 1.250 1.250 1.250 65,000 81,250 1.2500 0.169 0.155 0.169 0.169 0.169 481,723 0.1687 0.00%
2010-01-28 0 1.250 1.150 1.270 1.250 1.250 10,000 12,500 1.2500 0.169 0.155 0.171 0.169 0.169 74,111 0.1687 1.63%
2010-01-27 0 1.230 1.150 1.250 1.150 1.230 18,000 21,500 1.1944 0.166 0.155 0.169 0.155 0.166 133,400 0.1612 6.96%
2010-01-26 0 1.150 1.150 1.230 1.150 1.210 20,000 23,600 1.1800 0.155 0.155 0.166 0.155 0.163 148,222 0.1592 -4.17%
2010-01-25 0 1.200 1.150 1.210 - - 0 0 - 0.162 0.155 0.163 - - 0 - 0.00%
2010-01-22 0 1.200 1.150 1.250 1.200 1.200 72,000 86,400 1.2000 0.162 0.155 0.169 0.162 0.162 533,600 0.1619 0.00%
2010-01-21 0 1.200 1.150 1.250 1.200 1.200 20,000 24,000 1.2000 0.162 0.155 0.169 0.162 0.162 148,222 0.1619 0.00%
2010-01-20 0 1.200 1.150 1.220 1.200 1.200 10,000 12,000 1.2000 0.162 0.155 0.165 0.162 0.162 74,111 0.1619 0.00%
2010-01-19 0 1.200 1.150 1.270 1.200 1.200 60,000 72,000 1.2000 0.162 0.155 0.171 0.162 0.162 444,667 0.1619 0.00%
2010-01-18 0 1.200 1.200 1.280 1.200 1.200 50,000 60,000 1.2000 0.162 0.162 0.173 0.162 0.162 370,556 0.1619 0.84%
2010-01-15 0 1.190 1.160 1.280 1.190 1.290 54,000 64,480 1.1941 0.161 0.157 0.173 0.161 0.174 400,200 0.1611 -0.83%
2010-01-14 0 1.200 1.160 1.290 - - 0 0 - 0.162 0.157 0.174 - - 0 - 0.00%
2010-01-13 0 1.200 1.160 1.290 - - 0 0 - 0.162 0.157 0.174 - - 0 - 0.00%
2010-01-12 0 1.200 1.200 1.270 1.200 1.210 10,000 12,020 1.2020 0.162 0.162 0.171 0.162 0.163 74,111 0.1622 -8.40%
2010-01-11 0 1.310 1.210 1.310 - - 0 0 - 0.177 0.163 0.177 - - 0 - 0.00%
2010-01-08 0 1.310 1.210 1.310 - - 0 0 - 0.177 0.163 0.177 - - 0 - 0.00%
2010-01-07 0 1.310 1.210 1.320 1.200 1.310 52,000 62,640 1.2046 0.177 0.163 0.178 0.162 0.177 385,378 0.1625 0.77%
2010-01-06 0 1.300 1.210 1.350 - - 0 0 - 0.175 0.163 0.182 - - 0 - 0.00%
2010-01-05 0 1.300 1.150 1.320 1.150 1.300 480,000 581,400 1.2113 0.175 0.155 0.178 0.155 0.175 3,557,337 0.1634 8.33%
2010-01-04 0 1.200 1.150 1.300 - - 0 0 - 0.162 0.155 0.175 - - 0 - 0.00%
2009-12-31 0 1.200 1.150 1.320 - - 0 0 - 0.162 0.155 0.178 - - 0 - 0.00%
2009-12-30 0 1.200 1.150 1.280 - - 0 0 - 0.162 0.155 0.173 - - 0 - 0.00%
2009-12-29 0 1.200 1.150 1.200 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2009-12-28 0 1.200 1.160 1.250 - - 0 0 - 0.162 0.157 0.169 - - 0 - 0.00%
2009-12-24 0 1.200 1.150 1.230 1.200 1.200 100,000 120,000 1.2000 0.162 0.155 0.166 0.162 0.162 741,112 0.1619 0.00%
2009-12-23 0 1.200 1.200 1.290 1.200 1.200 30,000 36,000 1.2000 0.162 0.162 0.174 0.162 0.162 222,334 0.1619 4.35%
2009-12-22 0 1.150 1.110 1.300 - - 0 0 - 0.155 0.150 0.175 - - 0 - 0.00%
2009-12-21 0 1.150 1.150 1.300 1.150 1.150 40,000 46,000 1.1500 0.155 0.155 0.175 0.155 0.155 296,445 0.1552 -2.54%
2009-12-18 0 1.180 1.100 1.280 1.100 1.180 50,000 56,600 1.1320 0.159 0.148 0.173 0.148 0.159 370,556 0.1527 2.61%
2009-12-17 0 1.150 1.150 1.280 1.150 1.150 20,000 23,000 1.1500 0.155 0.155 0.173 0.155 0.155 148,222 0.1552 -4.17%
2009-12-16 0 1.200 1.150 1.300 - - 0 0 - 0.162 0.155 0.175 - - 0 - 0.00%
2009-12-15 0 1.200 1.190 1.200 - - 0 0 - 0.162 0.161 0.162 - - 0 - -3.23%
2009-12-14 0 1.240 1.190 1.300 1.240 1.240 110,000 136,400 1.2400 0.167 0.161 0.175 0.167 0.167 815,223 0.1673 0.00%
2009-12-11 0 1.240 1.150 1.240 1.200 1.250 80,000 98,500 1.2313 0.167 0.155 0.167 0.162 0.169 592,889 0.1661 7.83%
2009-12-10 0 1.150 1.100 1.200 1.150 1.150 50,000 57,500 1.1500 0.155 0.148 0.162 0.155 0.155 370,556 0.1552 0.00%
2009-12-09 0 1.150 1.100 1.150 - - 0 0 - 0.155 0.148 0.155 - - 0 - 0.00%
2009-12-08 0 1.150 1.150 1.200 1.150 1.150 14,000 16,100 1.1500 0.155 0.155 0.162 0.155 0.155 103,756 0.1552 -4.17%
2009-12-07 0 1.200 1.150 1.200 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2009-12-04 0 1.200 1.160 1.280 1.150 1.280 164,000 194,520 1.1861 0.162 0.157 0.173 0.155 0.173 1,215,423 0.1600 0.00%
2009-12-03 0 1.200 1.130 1.270 1.100 1.200 306,253 345,008 1.1265 0.162 0.152 0.171 0.148 0.162 2,269,677 0.1520 16.50%
2009-12-02 0 1.030 1.030 1.180 1.030 1.040 72,000 74,480 1.0344 0.139 0.139 0.159 0.139 0.140 533,600 0.1396 -1.90%
2009-12-01 0 1.050 1.050 1.080 1.050 1.060 10,000 10,480 1.0480 0.142 0.142 0.146 0.142 0.143 74,111 0.1414 -4.55%
2009-11-30 0 1.100 1.100 1.200 1.050 1.200 59,000 63,600 1.0780 0.148 0.148 0.162 0.142 0.162 437,256 0.1455 -2.65%
2009-11-27 0 1.130 1.130 1.300 1.130 1.130 10,000 11,300 1.1300 0.152 0.152 0.175 0.152 0.152 74,111 0.1525 -3.42%
2009-11-26 0 1.170 1.130 1.300 1.170 1.170 40,000 46,800 1.1700 0.158 0.152 0.175 0.158 0.158 296,445 0.1579 1.74%
2009-11-25 0 1.150 1.110 1.170 - - 0 0 - 0.155 0.150 0.158 - - 0 - 0.00%
2009-11-24 0 1.150 1.100 1.200 - - 0 0 - 0.155 0.148 0.162 - - 0 - 0.00%
2009-11-23 0 1.150 1.150 1.200 1.150 1.150 56,600 65,072 1.1497 0.155 0.155 0.162 0.155 0.155 419,469 0.1551 0.00%
2009-11-20 0 1.150 1.070 1.200 1.150 1.190 52,000 61,000 1.1731 0.155 0.144 0.162 0.155 0.161 385,378 0.1583 0.00%
2009-11-19 0 1.150 1.060 1.190 - - 0 0 - 0.155 0.143 0.161 - - 0 - 0.00%
2009-11-18 0 1.150 1.060 1.150 1.150 1.150 10,000 11,500 1.1500 0.155 0.143 0.155 0.155 0.155 74,111 0.1552 4.55%
2009-11-17 0 1.100 1.060 1.150 - - 0 0 - 0.148 0.143 0.155 - - 0 - 0.00%
2009-11-16 0 1.100 1.100 1.190 1.100 1.150 174,809 193,649 1.1078 0.148 0.148 0.161 0.148 0.155 1,295,530 0.1495 -4.35%
2009-11-13 0 1.150 1.100 1.180 1.150 1.150 66,000 75,900 1.1500 0.155 0.148 0.159 0.155 0.155 489,134 0.1552 6.48%
2009-11-12 0 1.080 1.020 1.080 1.070 1.080 74,000 79,420 1.0732 0.146 0.138 0.146 0.144 0.146 548,423 0.1448 2.86%
2009-11-11 0 1.050 1.010 1.070 - - 0 0 - 0.142 0.136 0.144 - - 0 - 0.00%
2009-11-10 0 1.050 1.010 1.050 - - 0 0 - 0.142 0.136 0.142 - - 0 - 0.00%
2009-11-09 0 1.050 1.010 1.070 1.050 1.050 50,000 52,500 1.0500 0.142 0.136 0.144 0.142 0.142 370,556 0.1417 1.94%
2009-11-06 0 1.030 1.030 1.070 1.010 1.050 124,000 127,240 1.0261 0.139 0.139 0.144 0.136 0.142 918,979 0.1385 0.00%
2009-11-05 0 1.030 1.010 1.050 1.030 1.030 10,000 10,300 1.0300 0.139 0.136 0.142 0.139 0.139 74,111 0.1390 0.00%
2009-11-04 0 1.030 1.020 1.070 1.010 1.050 202,000 207,080 1.0251 0.139 0.138 0.144 0.136 0.142 1,497,046 0.1383 3.00%
2009-11-03 0 1.000 1.000 1.060 1.000 1.050 100,000 102,520 1.0252 0.135 0.135 0.143 0.135 0.142 741,112 0.1383 -4.76%
2009-11-02 0 1.050 1.000 1.070 1.050 1.050 50,000 52,500 1.0500 0.142 0.135 0.144 0.142 0.142 370,556 0.1417 -4.55%
2009-10-30 0 1.100 1.050 1.200 1.000 1.100 476,000 499,480 1.0493 0.148 0.142 0.162 0.135 0.148 3,527,692 0.1416 4.76%
2009-10-29 0 1.050 0.950 1.200 1.000 1.050 220,000 230,500 1.0477 0.142 0.128 0.162 0.135 0.142 1,630,446 0.1414 8.25%
2009-10-28 0 0.970 0.950 1.000 - - 0 0 - 0.131 0.128 0.135 - - 0 - 0.00%
2009-10-27 0 0.970 0.950 1.020 0.970 0.970 50,000 48,500 0.9700 0.131 0.128 0.138 0.131 0.131 370,556 0.1309 -1.02%
2009-10-23 0 0.980 0.980 1.000 0.980 0.980 28,000 27,440 0.9800 0.132 0.132 0.135 0.132 0.132 207,511 0.1322 -3.92%
2009-10-22 0 1.020 0.980 1.050 - - 0 0 - 0.138 0.132 0.142 - - 0 - 0.00%
2009-10-21 0 1.020 1.020 1.050 1.000 1.000 20,000 20,000 1.0000 0.138 0.138 0.142 0.135 0.135 148,222 0.1349 0.00%
2009-10-20 0 1.020 0.980 1.050 1.020 1.020 12,000 12,240 1.0200 0.138 0.132 0.142 0.138 0.138 88,933 0.1376 -0.97%
2009-10-19 0 1.030 0.980 1.070 1.030 1.030 50,000 51,500 1.0300 0.139 0.132 0.144 0.139 0.139 370,556 0.1390 3.00%
2009-10-16 0 1.000 1.000 1.070 0.980 0.980 40,200 39,390 0.9799 0.135 0.135 0.144 0.132 0.132 297,927 0.1322 2.04%
2009-10-15 0 0.980 0.980 1.070 0.980 0.980 3,000 2,910 0.9700 0.132 0.132 0.144 0.132 0.132 22,233 0.1309 -6.67%
2009-10-14 0 1.050 0.990 1.100 1.050 1.050 120,000 126,000 1.0500 0.142 0.134 0.148 0.142 0.142 889,334 0.1417 0.00%
2009-10-13 0 1.050 0.990 1.050 - - 0 0 - 0.142 0.134 0.142 - - 0 - 0.00%
2009-10-12 0 1.050 1.000 1.070 1.020 1.070 126,893 133,493 1.0520 0.142 0.135 0.144 0.138 0.144 940,419 0.1420 7.14%
2009-10-09 0 0.980 0.950 0.990 0.980 0.980 50,000 49,000 0.9800 0.132 0.128 0.134 0.132 0.132 370,556 0.1322 -1.01%
2009-10-08 0 0.990 0.980 1.000 0.990 0.990 4,000 3,960 0.9900 0.134 0.132 0.135 0.134 0.134 29,644 0.1336 -1.00%
2009-10-07 0 1.000 1.000 1.050 1.000 1.060 117,000 119,450 1.0209 0.135 0.135 0.142 0.135 0.143 867,101 0.1378 2.04%
2009-10-06 0 0.980 0.980 1.020 - - 0 0 - 0.132 0.132 0.138 - - 0 - 0.00%
2009-10-05 0 0.980 0.980 1.090 0.980 0.990 8,000 7,880 0.9850 0.132 0.132 0.147 0.132 0.134 59,289 0.1329 -7.55%
2009-10-02 0 1.060 1.230 1.280 1.040 1.060 100,000 104,700 1.0470 0.143 0.166 0.173 0.140 0.143 741,112 0.1413 1.92%
2009-09-30 0 1.040 0.940 1.180 1.000 1.040 60,000 62,000 1.0333 0.140 0.127 0.159 0.135 0.140 444,667 0.1394 9.47%
2009-09-29 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.128 0.128 0.135 0.128 0.128 74,111 0.1282 -5.00%
2009-09-28 0 1.000 0.950 1.000 - - 0 0 - 0.135 0.128 0.135 - - 0 - -1.96%
2009-09-25 0 1.020 0.950 1.050 1.000 1.020 20,000 20,200 1.0100 0.138 0.128 0.142 0.135 0.138 148,222 0.1363 2.00%
2009-09-24 0 1.000 0.950 1.050 1.000 1.050 150,000 155,000 1.0333 0.135 0.128 0.142 0.135 0.142 1,111,668 0.1394 -3.85%
2009-09-23 0 1.040 0.950 1.040 - - 0 0 - 0.140 0.128 0.140 - - 0 - -0.95%
2009-09-22 0 1.050 0.980 1.050 - - 0 0 - 0.142 0.132 0.142 - - 0 - 0.00%
2009-09-21 0 1.050 1.000 1.100 1.000 1.050 90,000 92,500 1.0278 0.142 0.135 0.148 0.135 0.142 667,001 0.1387 0.00%
2009-09-18 0 1.050 0.900 1.150 1.050 1.150 82,000 86,300 1.0524 0.142 0.121 0.155 0.142 0.155 607,712 0.1420 0.00%
2009-09-17 0 1.050 1.000 1.050 1.000 1.050 84,000 87,500 1.0417 0.142 0.135 0.142 0.135 0.142 622,534 0.1406 5.00%
2009-09-16 0 1.000 0.960 1.050 0.980 1.000 67,000 66,370 0.9906 0.135 0.130 0.142 0.132 0.135 496,545 0.1337 4.71%
2009-09-15 0 0.955 0.950 1.080 - - 0 0 - 0.129 0.128 0.146 - - 0 - -0.00%
2009-09-14 0 0.980 0.980 1.090 0.960 0.960 50,000 48,000 0.9600 0.129 0.129 0.143 0.126 0.126 380,256 0.1262 3.16%
2009-09-11 0 0.950 0.950 0.980 0.950 0.950 10,000 9,500 0.9500 0.125 0.125 0.129 0.125 0.125 76,051 0.1249 0.00%
2009-09-10 0 0.950 0.830 1.000 0.950 0.950 30,000 28,500 0.9500 0.125 0.109 0.131 0.125 0.125 228,154 0.1249 -3.06%
2009-09-09 0 0.980 0.950 1.000 - - 0 0 - 0.129 0.125 0.131 - - 0 - 0.00%
2009-09-08 0 0.980 0.960 1.000 - - 25 23 0.9200 0.129 0.126 0.131 - - 190 0.1210 0.00%
2009-09-07 0 0.980 0.980 1.000 0.950 0.950 20,050 19,046 0.9499 0.129 0.129 0.131 0.125 0.125 152,483 0.1249 -2.00%
2009-09-04 0 1.000 0.950 1.050 0.950 1.050 146,000 146,200 1.0014 0.131 0.125 0.138 0.125 0.138 1,110,348 0.1317 0.00%
2009-09-03 0 1.000 0.980 1.040 0.990 1.050 110,000 110,000 1.0000 0.131 0.129 0.137 0.130 0.138 836,564 0.1315 1.01%
2009-09-02 0 0.990 0.980 1.080 0.990 1.050 30,000 30,560 1.0187 0.130 0.129 0.142 0.130 0.138 228,154 0.1339 -3.88%
2009-09-01 0 1.030 0.980 1.040 1.000 1.030 158,000 160,540 1.0161 0.135 0.129 0.137 0.131 0.135 1,201,610 0.1336 8.42%
2009-08-31 0 0.950 0.950 1.050 0.950 0.950 4,602 4,354 0.9461 0.125 0.125 0.138 0.125 0.125 34,999 0.1244 0.00%
2009-08-28 0 0.950 0.950 1.000 0.950 1.050 45,000 43,300 0.9622 0.125 0.125 0.131 0.125 0.138 342,231 0.1265 -5.00%
2009-08-27 0 1.000 0.960 1.100 1.000 1.000 17,000 16,930 0.9959 0.131 0.126 0.145 0.131 0.131 129,287 0.1309 4.17%
2009-08-26 0 0.960 0.960 1.000 0.960 1.000 30,000 29,600 0.9867 0.126 0.126 0.131 0.126 0.131 228,154 0.1297 -4.00%
2009-08-25 0 1.000 0.950 1.100 - - 0 0 - 0.131 0.125 0.145 - - 0 - 0.00%
2009-08-24 0 1.000 0.950 1.000 1.000 1.000 10,000 10,000 1.0000 0.131 0.125 0.131 0.131 0.131 76,051 0.1315 5.26%
2009-08-21 0 0.950 0.950 1.000 0.950 0.950 70,000 66,500 0.9500 0.125 0.125 0.131 0.125 0.125 532,359 0.1249 0.00%
2009-08-20 0 0.950 0.800 1.000 0.950 1.000 120,000 115,000 0.9583 0.125 0.105 0.131 0.125 0.131 912,615 0.1260 -8.65%
2009-08-19 0 1.040 1.040 1.050 0.950 0.960 12,000 11,500 0.9583 0.137 0.137 0.138 0.125 0.126 91,262 0.1260 13.04%
2009-08-18 0 0.920 0.900 0.990 0.920 0.920 50,000 46,000 0.9200 0.121 0.118 0.130 0.121 0.121 380,256 0.1210 -1.08%
2009-08-17 0 0.930 0.930 1.000 0.930 0.930 80,000 74,400 0.9300 0.122 0.122 0.131 0.122 0.122 608,410 0.1223 -2.11%
2009-08-14 0 0.950 0.930 1.000 0.950 0.950 30,000 28,500 0.9500 0.125 0.122 0.131 0.125 0.125 228,154 0.1249 -5.00%
2009-08-13 0 1.000 0.950 1.020 0.980 1.020 285,000 284,720 0.9990 0.131 0.125 0.134 0.129 0.134 2,167,461 0.1314 5.26%
2009-08-12 0 0.950 0.950 1.030 0.950 0.950 4,000 3,800 0.9500 0.125 0.125 0.135 0.125 0.125 30,421 0.1249 0.00%
2009-08-11 0 0.950 0.850 1.000 0.950 1.050 126,000 120,700 0.9579 0.125 0.112 0.131 0.125 0.138 958,246 0.1260 -5.00%
2009-08-10 0 1.000 1.000 1.070 0.880 1.050 58,000 56,420 0.9728 0.131 0.131 0.141 0.116 0.138 441,097 0.1279 17.65%
2009-08-07 0 0.850 0.800 0.860 - - 0 0 - 0.112 0.105 0.113 - - 0 - 0.00%
2009-08-06 0 0.850 0.800 0.880 - - 0 0 - 0.112 0.105 0.116 - - 0 - 0.00%
2009-08-05 0 0.850 0.800 0.890 0.800 0.850 63,000 51,850 0.8230 0.112 0.105 0.117 0.105 0.112 479,123 0.1082 6.25%
2009-08-04 0 0.800 0.800 0.840 0.800 0.800 100,000 80,000 0.8000 0.105 0.105 0.110 0.105 0.105 760,513 0.1052 -3.61%
2009-08-03 0 0.830 0.800 0.840 0.800 0.830 110,000 90,100 0.8191 0.109 0.105 0.110 0.105 0.109 836,564 0.1077 -7.78%
2009-07-31 0 0.900 0.900 0.910 0.800 0.800 100,000 80,000 0.8000 0.118 0.118 0.120 0.105 0.105 760,513 0.1052 12.50%
2009-07-30 0 0.800 0.760 0.850 - - 0 0 - 0.105 0.100 0.112 - - 0 - 0.00%
2009-07-29 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.105 0.105 0.112 0.105 0.105 152,103 0.1052 -4.76%
2009-07-28 0 0.840 0.840 0.850 0.800 0.800 36,000 28,800 0.8000 0.110 0.110 0.112 0.105 0.105 273,785 0.1052 5.00%
2009-07-27 0 0.800 0.750 0.800 0.800 0.800 80,000 64,000 0.8000 0.105 0.099 0.105 0.105 0.105 608,410 0.1052 0.00%
2009-07-24 0 0.800 0.750 0.800 - - 0 0 - 0.105 0.099 0.105 - - 0 - -4.76%
2009-07-23 0 0.840 0.840 0.850 0.750 0.750 120,000 90,000 0.7500 0.110 0.110 0.112 0.099 0.099 912,615 0.0986 6.33%
2009-07-22 0 0.790 0.780 0.900 0.790 0.800 250,000 198,940 0.7958 0.104 0.103 0.118 0.104 0.105 1,901,282 0.1046 1.28%
2009-07-21 0 0.780 0.780 0.790 0.750 0.810 422,000 326,360 0.7734 0.103 0.103 0.104 0.099 0.107 3,209,363 0.1017 -1.27%
2009-07-20 0 0.790 0.790 0.800 - - 0 0 - 0.104 0.104 0.105 - - 0 - 14.49%
2009-07-17 0 0.690 0.690 0.730 - - 0 0 - 0.091 0.091 0.096 - - 0 - 0.00%
2009-07-16 0 0.690 0.690 0.750 0.690 0.690 4,050 2,793 0.6896 0.091 0.091 0.099 0.091 0.091 30,801 0.0907 -4.17%
2009-07-15 0 0.720 0.710 0.750 0.720 0.720 150,000 108,000 0.7200 0.095 0.093 0.099 0.095 0.095 1,140,769 0.0947 -4.00%
2009-07-14 0 0.750 0.700 0.750 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2009-07-13 0 0.750 0.690 0.750 0.680 0.840 208,000 145,840 0.7012 0.099 0.091 0.099 0.089 0.110 1,581,866 0.0922 7.14%
2009-07-10 0 0.700 0.700 0.730 0.700 0.700 100,000 70,000 0.7000 0.092 0.092 0.096 0.092 0.092 760,513 0.0920 0.00%
2009-07-09 0 0.700 0.700 0.870 - - 0 0 - 0.092 0.092 0.114 - - 0 - 0.00%
2009-07-08 0 0.700 0.700 0.890 0.700 0.700 8,000 5,600 0.7000 0.092 0.092 0.117 0.092 0.092 60,841 0.0920 -9.09%
2009-07-07 0 0.770 0.750 0.890 - - 0 0 - 0.101 0.099 0.117 - - 0 - 0.00%
2009-07-06 0 0.770 0.710 0.770 - - 0 0 - 0.101 0.093 0.101 - - 0 - -4.94%
2009-07-03 0 0.810 0.700 0.870 0.810 0.810 104,000 84,240 0.8100 0.107 0.092 0.114 0.107 0.107 790,933 0.1065 0.00%
2009-07-02 0 0.810 0.750 0.850 0.750 0.910 70,000 54,600 0.7800 0.107 0.099 0.112 0.099 0.120 532,359 0.1026 -10.99%
2009-06-30 0 0.910 0.710 0.950 0.700 0.950 239,000 183,120 0.7662 0.120 0.093 0.125 0.092 0.125 1,817,625 0.1007 21.33%
2009-06-29 0 0.750 0.700 0.750 0.700 0.750 33,000 24,160 0.7321 0.099 0.092 0.099 0.092 0.099 250,969 0.0963 13.64%
2009-06-26 0 0.660 0.660 0.740 0.660 0.700 70,000 49,100 0.7014 0.087 0.087 0.097 0.087 0.092 532,359 0.0922 -12.00%
2009-06-25 0 0.750 0.700 0.750 - - 0 0 - 0.099 0.092 0.099 - - 0 - -10.71%
2009-06-24 0 0.840 0.840 0.850 0.750 0.750 20,000 15,000 0.7500 0.110 0.110 0.112 0.099 0.099 152,103 0.0986 12.00%
2009-06-23 0 0.750 0.700 0.750 0.750 0.750 20,000 15,000 0.7500 0.099 0.092 0.099 0.099 0.099 152,103 0.0986 0.00%
2009-06-22 0 0.750 0.650 0.750 - - 0 0 - 0.099 0.085 0.099 - - 0 - -5.06%
2009-06-19 0 0.790 0.790 0.800 0.730 0.730 40,000 29,200 0.7300 0.104 0.104 0.105 0.096 0.096 304,205 0.0960 17.91%
2009-06-18 0 0.670 0.660 0.730 - - 0 0 - 0.088 0.087 0.096 - - 0 - 0.00%
2009-06-17 0 0.670 0.650 0.730 - - 0 0 - 0.088 0.085 0.096 - - 0 - 0.00%
2009-06-16 0 0.670 0.540 0.700 0.670 0.670 12,000 8,040 0.6700 0.088 0.071 0.092 0.088 0.088 91,262 0.0881 -6.94%
2009-06-15 0 0.720 0.680 0.750 - - 0 0 - 0.095 0.089 0.099 - - 0 - 0.00%
2009-06-12 0 0.720 0.550 - - - 0 0 - 0.095 0.072 - - - 0 - 0.00%
2009-06-11 0 0.720 0.570 0.780 - - 0 0 - 0.095 0.075 0.103 - - 0 - 0.00%
2009-06-10 0 0.720 0.680 0.780 - - 0 0 - 0.095 0.089 0.103 - - 0 - 0.00%
2009-06-09 0 0.720 0.580 0.790 - - 0 0 - 0.095 0.076 0.104 - - 0 - 0.00%
2009-06-08 0 0.720 0.620 0.790 - - 0 0 - 0.095 0.082 0.104 - - 0 - 0.00%
2009-06-05 0 0.720 0.680 0.720 0.720 0.720 20,000 14,400 0.7200 0.095 0.089 0.095 0.095 0.095 152,103 0.0947 -4.00%
2009-06-04 0 0.750 0.640 0.780 - - 0 0 - 0.099 0.084 0.103 - - 0 - 0.00%
2009-06-03 0 0.750 0.670 0.750 0.660 0.760 180,000 123,640 0.6869 0.099 0.088 0.099 0.087 0.100 1,368,923 0.0903 19.05%
2009-06-02 0 0.630 0.630 0.690 0.630 0.630 10,000 6,300 0.6300 0.083 0.083 0.091 0.083 0.083 76,051 0.0828 -16.00%
2009-06-01 0 0.750 0.700 0.750 - - 0 0 - 0.099 0.092 0.099 - - 0 - 0.00%
2009-05-29 0 0.750 0.630 0.750 - - 0 0 - 0.099 0.083 0.099 - - 0 - -2.60%
2009-05-27 0 0.790 0.790 0.800 - - 0 0 - 0.101 0.101 0.103 - - 0 - 12.86%
2009-05-26 0 0.700 0.610 0.800 0.670 0.700 44,000 30,200 0.6864 0.090 0.078 0.103 0.086 0.090 343,317 0.0880 0.00%
2009-05-25 0 0.700 0.610 0.750 - - 0 0 - 0.090 0.078 0.096 - - 0 - 0.00%
2009-05-22 0 0.700 0.610 0.750 - - 0 0 - 0.090 0.078 0.096 - - 0 - 0.00%
2009-05-21 0 0.700 0.620 0.700 - - 0 0 - 0.090 0.079 0.090 - - 0 - 0.00%
2009-05-20 0 0.700 0.610 0.750 - - 0 0 - 0.090 0.078 0.096 - - 0 - 0.00%
2009-05-19 0 0.700 0.590 0.700 - - 0 0 - 0.090 0.076 0.090 - - 0 - 0.00%
2009-05-18 0 0.700 0.600 0.700 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2009-05-15 0 0.700 0.600 0.700 - - 0 0 - 0.090 0.077 0.090 - - 0 - 0.00%
2009-05-14 0 0.700 0.670 0.700 0.650 0.800 122,000 81,100 0.6648 0.090 0.086 0.090 0.083 0.103 951,925 0.0852 -6.67%
2009-05-13 0 0.750 0.600 0.750 0.900 0.900 2,000 1,800 0.9000 0.096 0.077 0.096 0.115 0.115 15,605 0.1153 7.14%
2009-05-12 0 0.700 0.650 0.700 0.600 0.750 54,000 35,000 0.6481 0.090 0.083 0.090 0.077 0.096 421,344 0.0831 -4.11%
2009-05-11 0 0.730 0.280 0.730 0.810 0.810 2,000 1,620 0.8100 0.094 0.036 0.094 0.104 0.104 15,605 0.1038 19.67%
2009-05-08 0 0.610 0.610 0.750 0.600 0.600 2,000 1,200 0.6000 0.078 0.078 0.096 0.077 0.077 15,605 0.0769 -12.86%
2009-05-07 0 0.700 0.700 0.750 0.700 0.700 18,000 12,600 0.7000 0.090 0.090 0.096 0.090 0.090 140,448 0.0897 -6.67%
2009-05-06 0 0.750 0.600 0.750 0.650 0.800 112,000 74,400 0.6643 0.096 0.077 0.096 0.083 0.103 873,898 0.0851 25.00%
2009-05-05 0 0.600 0.600 0.650 0.600 0.600 14,000 8,400 0.6000 0.077 0.077 0.083 0.077 0.077 109,237 0.0769 0.00%
2009-05-04 0 0.600 0.550 0.650 0.600 0.600 12,000 7,200 0.6000 0.077 0.070 0.083 0.077 0.077 93,632 0.0769 20.00%
2009-04-30 0 0.500 0.500 0.590 - - 0 0 - 0.064 0.064 0.076 - - 0 - 4.17%
2009-04-29 0 0.480 0.480 0.600 0.480 0.480 22,000 10,560 0.4800 0.062 0.062 0.077 0.062 0.062 171,659 0.0615 0.00%
2009-04-28 0 0.480 0.450 - - - 0 0 - 0.062 0.058 - - - 0 - 0.00%
2009-04-27 0 0.480 0.295 0.600 0.480 0.480 50,000 24,000 0.4800 0.062 0.038 0.077 0.062 0.062 390,133 0.0615 -4.00%
2009-04-24 0 0.500 0.470 - 0.500 0.500 150,000 75,000 0.5000 0.064 0.060 - 0.064 0.064 1,170,399 0.0641 0.00%
2009-04-23 0 0.500 0.450 - 0.500 0.500 300,000 150,000 0.5000 0.064 0.058 - 0.064 0.064 2,340,799 0.0641 0.00%
2009-04-22 0 0.500 0.380 - - - 0 0 - 0.064 0.049 - - - 0 - 0.00%
2009-04-21 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.064 0.064 - 0.064 0.064 156,053 0.0641 0.00%
2009-04-20 0 0.500 0.500 0.740 0.500 0.500 50,000 25,000 0.5000 0.064 0.064 0.095 0.064 0.064 390,133 0.0641 0.00%
2009-04-17 0 0.500 0.450 0.540 - - 0 0 - 0.064 0.058 0.069 - - 0 - 0.00%
2009-04-16 0 0.500 0.455 0.520 0.450 0.500 70,000 32,500 0.4643 0.064 0.058 0.067 0.058 0.064 546,186 0.0595 0.00%
2009-04-15 0 0.500 0.500 0.530 0.500 0.550 230,000 121,500 0.5283 0.064 0.064 0.068 0.064 0.070 1,794,612 0.0677 -5.66%
2009-04-14 0 0.530 0.500 0.550 - - 0 0 - 0.068 0.064 0.070 - - 0 - 0.00%
2009-04-09 0 0.530 0.500 0.770 - - 0 0 - 0.068 0.064 0.099 - - 0 - 0.00%
2009-04-08 0 0.530 0.500 0.770 - - 0 0 - 0.068 0.064 0.099 - - 0 - 0.00%
2009-04-07 0 0.530 0.335 - - - 0 0 - 0.068 0.043 - - - 0 - 0.00%
2009-04-06 0 0.530 0.530 - 0.530 0.530 4,000 2,120 0.5300 0.068 0.068 - 0.068 0.068 31,211 0.0679 -3.64%
2009-04-03 0 0.550 0.500 0.720 - - 0 0 - 0.070 0.064 0.092 - - 0 - 0.00%
2009-04-02 0 0.550 0.315 0.700 - - 0 0 - 0.070 0.040 0.090 - - 0 - 0.00%
2009-04-01 0 0.550 0.310 0.790 - - 0 0 - 0.070 0.040 0.101 - - 0 - 0.00%
2009-03-31 0 0.550 0.300 0.790 - - 0 0 - 0.070 0.038 0.101 - - 0 - 0.00%
2009-03-30 0 0.550 0.500 0.750 - - 98,000 53,900 0.5500 0.070 0.064 0.096 - - 764,661 0.0705 0.00%
2009-03-27 0 0.550 0.335 0.790 - - 0 0 - 0.070 0.043 0.101 - - 0 - 0.00%
2009-03-26 0 0.550 0.355 0.550 - - 0 0 - 0.070 0.045 0.070 - - 0 - 0.00%
2009-03-25 0 0.550 0.355 0.700 - - 0 0 - 0.070 0.045 0.090 - - 0 - 0.00%
2009-03-24 0 0.550 0.295 0.700 - - 0 0 - 0.070 0.038 0.090 - - 0 - 0.00%
2009-03-23 0 0.550 0.500 - - - 0 0 - 0.070 0.064 - - - 0 - 0.00%
2009-03-20 0 0.550 0.550 0.700 0.550 0.550 4,000 2,200 0.5500 0.070 0.070 0.090 0.070 0.070 31,211 0.0705 -15.38%
2009-03-19 0 0.650 0.550 0.850 - - 0 0 - 0.083 0.070 0.109 - - 0 - 0.00%
2009-03-18 0 0.650 0.305 0.700 - - 0 0 - 0.083 0.039 0.090 - - 0 - 0.00%
2009-03-17 0 0.650 0.320 0.700 - - 0 0 - 0.083 0.041 0.090 - - 0 - 0.00%
2009-03-16 0 0.650 0.500 0.800 - - 0 0 - 0.083 0.064 0.103 - - 0 - 0.00%
2009-03-13 0 0.650 0.300 0.680 - - 0 0 - 0.083 0.038 0.087 - - 0 - 0.00%
2009-03-12 0 0.650 0.500 0.650 0.500 0.740 28,000 18,800 0.6714 0.083 0.064 0.083 0.064 0.095 218,475 0.0861 30.00%
2009-03-11 0 0.500 0.330 0.510 - - 0 0 - 0.064 0.042 0.065 - - 0 - 0.00%
2009-03-10 0 0.500 0.310 - 0.500 0.500 20,000 10,000 0.5000 0.064 0.040 - 0.064 0.064 156,053 0.0641 11.11%
2009-03-09 0 0.450 0.400 0.500 - - 0 0 - 0.058 0.051 0.064 - - 0 - 0.00%
2009-03-06 0 0.450 0.400 - - - 0 0 - 0.058 0.051 - - - 0 - 0.00%
2009-03-05 0 0.450 0.300 - - - 0 0 - 0.058 0.038 - - - 0 - 0.00%
2009-03-04 0 0.450 0.325 - - - 11 2 0.1818 0.058 0.042 - - - 86 0.0233 0.00%
2009-03-03 0 0.450 0.350 - - - 0 0 - 0.058 0.045 - - - 0 - 0.00%
2009-03-02 0 0.450 0.310 - - - 0 0 - 0.058 0.040 - - - 0 - 0.00%
2009-02-27 0 0.450 0.290 - - - 0 0 - 0.058 0.037 - - - 0 - 0.00%
2009-02-26 0 0.450 0.285 - - - 0 0 - 0.058 0.037 - - - 0 - 0.00%
2009-02-25 0 0.450 0.325 - - - 0 0 - 0.058 0.042 - - - 0 - 0.00%
2009-02-24 0 0.450 0.290 - - - 0 0 - 0.058 0.037 - - - 0 - 0.00%
2009-02-23 0 0.450 0.310 - - - 0 0 - 0.058 0.040 - - - 0 - 0.00%
2009-02-20 0 0.450 0.305 - - - 0 0 - 0.058 0.039 - - - 0 - 0.00%
2009-02-19 0 0.450 0.315 - - - 0 0 - 0.058 0.040 - - - 0 - 0.00%
2009-02-18 0 0.450 0.450 - 0.450 0.450 20,000 9,000 0.4500 0.058 0.058 - 0.058 0.058 156,053 0.0577 -3.23%
2009-02-17 0 0.465 0.430 - - - 0 0 - 0.060 0.055 - - - 0 - 0.00%
2009-02-16 0 0.465 0.325 - - - 0 0 - 0.060 0.042 - - - 0 - 0.00%
2009-02-13 0 0.465 0.450 - - - 50,000 23,250 0.4650 0.060 0.058 - - - 390,133 0.0596 0.00%
2009-02-12 0 0.465 0.550 - 0.465 0.465 8,000 3,720 0.4650 0.060 0.070 - 0.060 0.060 62,421 0.0596 1.09%
2009-02-11 0 0.460 0.460 - - - 0 0 - 0.059 0.059 - - - 0 - 2.22%
2009-02-10 0 0.450 0.450 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2009-02-09 0 0.450 0.450 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2009-02-06 0 0.450 0.450 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2009-02-05 0 0.450 0.450 - 0.350 0.350 20,000 7,000 0.3500 0.058 0.058 - 0.045 0.045 156,053 0.0449 -4.26%
2009-02-04 0 0.470 0.450 - - - 0 0 - 0.060 0.058 - - - 0 - 0.00%
2009-02-03 0 0.470 0.450 0.740 0.470 0.470 10,000 4,700 0.4700 0.060 0.058 0.095 0.060 0.060 78,027 0.0602 -6.00%
2009-02-02 0 0.500 0.450 0.790 0.500 0.500 20,000 10,000 0.5000 0.064 0.058 0.101 0.064 0.064 156,053 0.0641 -9.09%
2009-01-30 0 0.550 0.305 0.790 - - 0 0 - 0.070 0.039 0.101 - - 0 - 0.00%
2009-01-29 0 0.550 0.430 0.790 - - 0 0 - 0.070 0.055 0.101 - - 0 - 0.00%
2009-01-23 0 0.550 0.365 0.790 - - 0 0 - 0.070 0.047 0.101 - - 0 - 0.00%
2009-01-22 0 0.550 0.335 0.790 - - 0 0 - 0.070 0.043 0.101 - - 0 - 0.00%
2009-01-21 0 0.550 0.450 0.780 - - 0 0 - 0.070 0.058 0.100 - - 0 - 0.00%
2009-01-20 0 0.550 0.550 0.840 0.400 0.500 20,025 9,010 0.4499 0.070 0.070 0.108 0.051 0.064 156,248 0.0577 -8.33%
2009-01-19 0 0.600 0.350 - - - 0 0 - 0.077 0.045 - - - 0 - 0.00%
2009-01-16 0 0.600 0.335 0.840 - - 0 0 - 0.077 0.043 0.108 - - 0 - 0.00%
2009-01-15 0 0.600 0.325 0.840 - - 0 0 - 0.077 0.042 0.108 - - 0 - 0.00%
2009-01-14 0 0.600 0.365 0.830 - - 0 0 - 0.077 0.047 0.106 - - 0 - 0.00%
2009-01-13 0 0.600 0.375 0.800 - - 0 0 - 0.077 0.048 0.103 - - 0 - 0.00%
2009-01-12 0 0.600 0.405 0.840 - - 0 0 - 0.077 0.052 0.108 - - 0 - 0.00%
2009-01-09 0 0.600 0.560 0.800 - - 0 0 - 0.077 0.072 0.103 - - 0 - 0.00%
2009-01-08 0 0.600 0.520 0.600 0.600 0.600 20,000 12,000 0.6000 0.077 0.067 0.077 0.077 0.077 156,053 0.0769 -14.29%
2009-01-07 0 0.700 0.380 0.790 - - 0 0 - 0.090 0.049 0.101 - - 0 - 0.00%
2009-01-06 0 0.700 0.430 0.700 - - 0 0 - 0.090 0.055 0.090 - - 0 - -7.89%
2009-01-05 0 0.760 0.600 0.760 - - 0 0 - 0.097 0.077 0.097 - - 0 - -5.00%
2009-01-02 0 0.800 0.600 0.800 - - 30,000 18,000 0.6000 0.103 0.077 0.103 - - 234,080 0.0769 0.00%
2008-12-31 0 0.800 0.640 0.830 0.800 0.840 30,000 24,800 0.8267 0.103 0.082 0.106 0.103 0.108 234,080 0.1059 -4.76%
2008-12-30 0 0.840 0.650 0.840 0.620 0.840 32,000 20,580 0.6431 0.108 0.083 0.108 0.079 0.108 249,685 0.0824 5.00%
2008-12-29 0 0.800 0.540 0.850 0.600 0.800 70,189 42,498 0.6055 0.103 0.069 0.109 0.077 0.103 547,661 0.0776 3.90%
2008-12-24 0 0.770 0.300 0.790 - - 0 0 - 0.099 0.038 0.101 - - 0 - 0.00%
2008-12-23 0 0.770 0.650 0.770 0.500 0.780 245,000 164,980 0.6734 0.099 0.083 0.099 0.064 0.100 1,911,652 0.0863 54.00%
2008-12-22 0 0.500 0.480 0.670 - - 0 0 - 0.064 0.062 0.086 - - 0 - 0.00%
2008-12-19 0 0.500 0.480 0.700 0.500 0.500 60,000 30,000 0.5000 0.064 0.062 0.090 0.064 0.064 468,160 0.0641 0.00%
2008-12-18 0 0.500 0.500 - 0.470 0.550 64,000 34,440 0.5381 0.064 0.064 - 0.060 0.070 499,370 0.0690 11.11%
2008-12-17 0 0.450 0.450 0.480 - - 0 0 - 0.058 0.058 0.062 - - 0 - 0.00%
2008-12-16 0 0.450 0.450 0.530 - - 0 0 - 0.058 0.058 0.068 - - 0 - 0.00%
2008-12-15 0 0.450 0.450 - 0.450 0.450 2,000 900 0.4500 0.058 0.058 - 0.058 0.058 15,605 0.0577 2.27%
2008-12-12 0 0.440 0.400 0.490 - - 0 0 - 0.056 0.051 0.063 - - 0 - 0.00%
2008-12-11 0 0.440 0.390 0.470 0.440 0.440 2,000 880 0.4400 0.056 0.050 0.060 0.056 0.056 15,605 0.0564 10.00%
2008-12-10 0 0.400 0.400 0.440 - - 0 0 - 0.051 0.051 0.056 - - 0 - 5.26%
2008-12-09 0 0.380 0.360 0.440 - - 0 0 - 0.049 0.046 0.056 - - 0 - 0.00%
2008-12-08 0 0.380 0.295 0.440 - - 0 0 - 0.049 0.038 0.056 - - 0 - 0.00%
2008-12-05 0 0.380 0.360 0.420 - - 0 0 - 0.049 0.046 0.054 - - 0 - 0.00%
2008-12-04 0 0.380 0.360 0.420 - - 0 0 - 0.049 0.046 0.054 - - 0 - 0.00%
2008-12-03 0 0.380 0.360 0.420 - - 0 0 - 0.049 0.046 0.054 - - 0 - 0.00%
2008-12-02 0 0.380 0.350 0.420 - - 0 0 - 0.049 0.045 0.054 - - 0 - 0.00%
2008-12-01 0 0.380 0.295 0.420 - - 0 0 - 0.049 0.038 0.054 - - 0 - 0.00%
2008-11-28 0 0.380 0.360 0.385 - - 0 0 - 0.049 0.046 0.049 - - 0 - 0.00%
2008-11-27 0 0.380 0.350 0.385 - - 0 0 - 0.049 0.045 0.049 - - 0 - 0.00%
2008-11-26 0 0.380 0.325 0.385 - - 0 0 - 0.049 0.042 0.049 - - 0 - 0.00%
2008-11-25 0 0.380 0.335 - 0.340 0.380 1,062,000 372,120 0.3504 0.049 0.043 - 0.044 0.049 8,286,427 0.0449 8.57%
2008-11-24 0 0.350 0.340 - 0.350 0.350 100,000 35,000 0.3500 0.045 0.044 - 0.045 0.045 780,266 0.0449 0.00%
2008-11-21 0 0.350 0.330 0.350 0.350 0.380 806,000 282,220 0.3501 0.045 0.042 0.045 0.045 0.049 6,288,945 0.0449 -12.50%
2008-11-20 0 0.400 0.290 0.400 - - 0 0 - 0.051 0.037 0.051 - - 0 - -6.98%
2008-11-19 0 0.430 0.430 - 0.360 0.360 20,000 7,200 0.3600 0.055 0.055 - 0.046 0.046 156,053 0.0461 13.16%
2008-11-18 0 0.380 0.350 0.380 - - 0 0 - 0.049 0.045 0.049 - - 0 - -11.63%
2008-11-17 0 0.430 0.380 0.430 0.430 0.430 2,000 860 0.4300 0.055 0.049 0.055 0.055 0.055 15,605 0.0551 -4.44%
2008-11-14 0 0.450 0.410 0.450 - - 0 0 - 0.058 0.053 0.058 - - 0 - -10.00%
2008-11-13 0 0.500 0.400 0.450 0.400 0.450 452,000 183,400 0.4058 0.064 0.051 0.058 0.051 0.058 3,526,803 0.0520 11.11%
2008-11-12 0 0.450 0.400 0.500 - - 0 0 - 0.058 0.051 0.064 - - 0 - 0.00%
2008-11-11 0 0.450 0.400 0.500 - - 0 0 - 0.058 0.051 0.064 - - 0 - 0.00%
2008-11-10 0 0.450 0.430 0.600 0.450 0.450 30,000 13,500 0.4500 0.058 0.055 0.077 0.058 0.058 234,080 0.0577 0.00%
2008-11-07 0 0.450 0.420 0.450 - - 0 0 - 0.058 0.054 0.058 - - 0 - -4.26%
2008-11-06 0 0.470 0.400 0.470 - - 0 0 - 0.060 0.051 0.060 - - 0 - -6.00%
2008-11-05 0 0.500 0.380 0.500 0.400 0.500 122,000 51,000 0.4180 0.064 0.049 0.064 0.051 0.064 951,925 0.0536 0.00%
2008-11-04 0 0.500 0.450 0.500 - - 0 0 - 0.064 0.058 0.064 - - 0 - 0.00%
2008-11-03 0 0.500 0.400 0.580 - - 0 0 - 0.064 0.051 0.074 - - 0 - 0.00%
2008-10-31 0 0.500 0.400 0.500 - - 0 0 - 0.064 0.051 0.064 - - 0 - 0.00%
2008-10-30 0 0.500 0.500 0.570 0.450 0.500 358,000 176,500 0.4930 0.064 0.064 0.073 0.058 0.064 2,793,353 0.0632 0.00%
2008-10-29 0 0.500 0.450 0.500 - - 0 0 - 0.064 0.058 0.064 - - 0 - 0.00%
2008-10-28 0 0.500 0.450 0.720 0.400 0.500 318,000 130,700 0.4110 0.064 0.058 0.092 0.051 0.064 2,481,246 0.0527 0.00%
2008-10-27 0 0.500 0.350 0.500 0.400 0.500 360,000 147,500 0.4097 0.064 0.045 0.064 0.051 0.064 2,808,958 0.0525 -9.09%
2008-10-24 0 0.550 0.550 0.600 0.400 0.500 462,000 200,000 0.4329 0.070 0.070 0.077 0.051 0.064 3,604,830 0.0555 1.85%
2008-10-23 0 0.540 0.450 0.550 0.480 0.480 110,000 52,800 0.4800 0.069 0.058 0.070 0.062 0.062 858,293 0.0615 3.85%
2008-10-22 0 0.520 0.500 0.550 0.520 0.520 2,000 1,040 0.5200 0.067 0.064 0.070 0.067 0.067 15,605 0.0666 -5.45%
2008-10-21 0 0.550 0.460 0.550 0.550 0.550 50,000 27,500 0.5500 0.070 0.059 0.070 0.070 0.070 390,133 0.0705 -15.38%
2008-10-20 0 0.650 0.500 0.650 - - 0 0 - 0.083 0.064 0.083 - - 0 - 0.00%
2008-10-17 0 0.650 0.550 0.730 - - 0 0 - 0.083 0.070 0.094 - - 0 - 0.00%
2008-10-16 0 0.650 0.550 0.650 0.600 0.650 104,000 63,400 0.6096 0.083 0.070 0.083 0.077 0.083 811,477 0.0781 -9.72%
2008-10-15 0 0.720 0.600 0.720 - - 0 0 - 0.092 0.077 0.092 - - 0 - -2.70%
2008-10-14 0 0.740 0.650 0.750 - - 0 0 - 0.095 0.083 0.096 - - 0 - 0.00%
2008-10-13 0 0.740 0.425 0.750 - - 0 0 - 0.095 0.054 0.096 - - 0 - 0.00%
2008-10-10 0 0.740 0.460 0.740 - - 0 0 - 0.095 0.059 0.095 - - 0 - -1.33%
2008-10-09 0 0.750 0.420 0.750 - - 0 0 - 0.096 0.054 0.096 - - 0 - -1.32%
2008-10-08 0 0.760 0.600 0.850 0.600 0.760 18,000 12,080 0.6711 0.097 0.077 0.109 0.077 0.097 140,448 0.0860 20.63%
2008-10-06 0 0.630 0.500 0.760 0.630 0.630 30,000 18,900 0.6300 0.081 0.064 0.097 0.081 0.081 234,080 0.0807 -3.08%
2008-10-03 0 0.650 0.530 0.760 - - 0 0 - 0.083 0.068 0.097 - - 0 - 0.00%
2008-10-02 0 0.650 0.600 0.760 - - 0 0 - 0.083 0.077 0.097 - - 0 - 0.00%
2008-09-30 0 0.650 0.510 0.750 - - 0 0 - 0.083 0.065 0.096 - - 0 - 0.00%
2008-09-29 0 0.650 0.550 0.750 - - 0 0 - 0.083 0.070 0.096 - - 0 - 0.00%
2008-09-26 0 0.650 0.650 0.750 0.650 0.680 32,000 21,700 0.6781 0.083 0.083 0.096 0.083 0.087 249,685 0.0869 -7.14%
2008-09-25 0 0.700 0.660 0.750 0.660 0.700 48,000 33,280 0.6933 0.090 0.085 0.096 0.085 0.090 374,528 0.0889 -7.89%
2008-09-24 0 0.760 0.650 0.780 0.660 0.760 87,200 60,440 0.6931 0.097 0.083 0.100 0.085 0.097 680,392 0.0888 8.57%
2008-09-23 0 0.700 0.650 0.740 0.700 0.700 20,000 14,000 0.7000 0.090 0.083 0.095 0.090 0.090 156,053 0.0897 16.67%
2008-09-22 0 0.600 0.520 0.740 0.600 0.600 20,000 12,000 0.6000 0.077 0.067 0.095 0.077 0.077 156,053 0.0769 -20.00%
2008-09-19 0 0.750 0.630 - 0.750 0.750 160,000 120,000 0.7500 0.096 0.081 - 0.096 0.096 1,248,426 0.0961 7.14%
2008-09-18 0 0.710 0.520 0.720 0.400 0.710 750,000 388,950 0.5186 0.090 0.066 0.091 0.051 0.090 5,935,596 0.0655 -4.05%
2008-09-17 0 0.740 0.520 0.740 - - 0 0 - 0.094 0.066 0.094 - - 0 - 0.00%
2008-09-16 0 0.740 0.520 0.740 - - 0 0 - 0.094 0.066 0.094 - - 0 - 0.00%
2008-09-12 0 0.740 0.500 0.740 - - 0 0 - 0.094 0.063 0.094 - - 0 - -1.33%
2008-09-11 0 0.750 0.500 0.750 - - 0 0 - 0.095 0.063 0.095 - - 0 - 0.00%
2008-09-10 0 0.750 0.510 0.750 - - 0 0 - 0.095 0.064 0.095 - - 0 - 0.00%
2008-09-09 0 0.750 0.510 0.750 - - 0 0 - 0.095 0.064 0.095 - - 0 - 0.00%
2008-09-08 0 0.750 0.520 0.760 - - 0 0 - 0.095 0.066 0.096 - - 0 - 0.00%
2008-09-05 0 0.750 0.620 0.830 - - 0 0 - 0.095 0.078 0.105 - - 0 - 0.00%
2008-09-04 0 0.750 0.620 0.830 - - 0 0 - 0.095 0.078 0.105 - - 0 - 0.00%
2008-09-03 0 0.750 0.620 0.830 - - 0 0 - 0.095 0.078 0.105 - - 0 - 0.00%
2008-09-02 0 0.750 0.610 0.850 - - 0 0 - 0.095 0.077 0.107 - - 0 - 0.00%
2008-09-01 0 0.750 0.700 0.830 - - 0 0 - 0.095 0.088 0.105 - - 0 - 0.00%
2008-08-29 0 0.750 0.730 0.800 - - 0 0 - 0.095 0.092 0.101 - - 0 - 0.00%
2008-08-28 0 0.750 0.700 0.800 0.750 0.750 10,000 7,500 0.7500 0.095 0.088 0.101 0.095 0.095 79,141 0.0948 -6.25%
2008-08-27 0 0.800 0.620 0.800 - - 0 0 - 0.101 0.078 0.101 - - 0 - 0.00%
2008-08-26 0 0.800 0.630 0.850 - - 0 0 - 0.101 0.080 0.107 - - 0 - 0.00%
2008-08-25 0 0.800 0.620 0.840 - - 0 0 - 0.101 0.078 0.106 - - 0 - 0.00%
2008-08-21 0 0.800 0.630 0.840 0.800 0.800 3,600 2,560 0.7111 0.101 0.080 0.106 0.101 0.101 28,491 0.0899 9.59%
2008-08-20 0 0.730 0.700 0.800 - - 0 0 - 0.092 0.088 0.101 - - 0 - 0.00%
2008-08-19 0 0.730 0.700 0.800 - - 0 0 - 0.092 0.088 0.101 - - 0 - 0.00%
2008-08-18 0 0.730 0.700 0.840 - - 0 0 - 0.092 0.088 0.106 - - 0 - 0.00%
2008-08-15 0 0.730 0.650 0.830 0.730 0.730 20,000 14,600 0.7300 0.092 0.082 0.105 0.092 0.092 158,283 0.0922 0.00%
2008-08-14 0 0.730 0.700 0.730 - - 0 0 - 0.092 0.088 0.092 - - 0 - 0.00%
2008-08-13 0 0.730 0.620 0.840 0.730 0.730 10,000 7,300 0.7300 0.092 0.078 0.106 0.092 0.092 79,141 0.0922 -2.67%
2008-08-12 0 0.750 0.700 0.800 - - 0 0 - 0.095 0.088 0.101 - - 0 - 0.00%
2008-08-11 0 0.750 0.670 0.790 - - 0 0 - 0.095 0.085 0.100 - - 0 - 0.00%
2008-08-08 0 0.750 0.660 0.800 - - 0 0 - 0.095 0.083 0.101 - - 0 - 0.00%
2008-08-07 0 0.750 0.680 0.790 0.750 0.750 20,000 15,000 0.7500 0.095 0.086 0.100 0.095 0.095 158,283 0.0948 -1.32%
2008-08-05 0 0.760 0.700 0.820 - - 0 0 - 0.096 0.088 0.104 - - 0 - 0.00%
2008-08-04 0 0.760 0.710 0.760 - - 0 0 - 0.096 0.090 0.096 - - 0 - 0.00%
2008-08-01 0 0.760 0.710 0.850 - - 0 0 - 0.096 0.090 0.107 - - 0 - 0.00%
2008-07-31 0 0.760 0.750 0.850 - - 0 0 - 0.096 0.095 0.107 - - 0 - 0.00%
2008-07-30 0 0.760 0.750 0.850 0.760 0.760 3,000 2,240 0.7467 0.096 0.095 0.107 0.096 0.096 23,742 0.0943 -1.30%
2008-07-29 0 0.770 0.760 0.870 - - 0 0 - 0.097 0.096 0.110 - - 0 - 0.00%
2008-07-28 0 0.770 0.760 0.870 - - 0 0 - 0.097 0.096 0.110 - - 0 - 0.00%
2008-07-25 0 0.770 0.770 0.870 0.750 0.750 4,000 3,000 0.7500 0.097 0.097 0.110 0.095 0.095 31,657 0.0948 -4.94%
2008-07-24 0 0.810 0.770 0.870 0.810 0.810 2,000 1,620 0.8100 0.102 0.097 0.110 0.102 0.102 15,828 0.1023 0.00%
2008-07-23 0 0.810 0.810 0.840 0.810 0.810 36,000 29,160 0.8100 0.102 0.102 0.106 0.102 0.102 284,909 0.1023 -6.90%
2008-07-22 0 0.870 0.810 0.870 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2008-07-21 0 0.870 0.810 0.880 0.760 0.870 15,000 12,460 0.8307 0.110 0.102 0.111 0.096 0.110 118,712 0.1050 2.35%
2008-07-18 0 0.850 0.770 0.860 - - 0 0 - 0.107 0.097 0.109 - - 0 - 0.00%
2008-07-17 0 0.850 0.770 0.900 - - 0 0 - 0.107 0.097 0.114 - - 0 - 0.00%
2008-07-16 0 0.850 0.770 0.850 - - 0 0 - 0.107 0.097 0.107 - - 0 - 0.00%
2008-07-15 0 0.850 0.780 0.850 0.850 0.850 10,000 8,500 0.8500 0.107 0.099 0.107 0.107 0.107 79,141 0.1074 0.00%
2008-07-14 0 0.850 0.780 0.850 - - 0 0 - 0.107 0.099 0.107 - - 0 - 0.00%
2008-07-11 0 0.850 0.780 0.900 - - 0 0 - 0.107 0.099 0.114 - - 0 - 0.00%
2008-07-10 0 0.850 0.780 0.900 - - 0 0 - 0.107 0.099 0.114 - - 0 - 0.00%
2008-07-09 0 0.850 0.780 0.900 - - 0 0 - 0.107 0.099 0.114 - - 0 - 0.00%
2008-07-08 0 0.850 0.780 0.920 - - 0 0 - 0.107 0.099 0.116 - - 0 - 0.00%
2008-07-07 0 0.850 0.850 0.910 - - 0 0 - 0.107 0.107 0.115 - - 0 - 2.41%
2008-07-04 0 0.830 0.800 0.920 - - 0 0 - 0.105 0.101 0.116 - - 0 - 0.00%
2008-07-03 0 0.830 0.830 0.950 0.830 0.840 20,000 16,640 0.8320 0.105 0.105 0.120 0.105 0.106 158,283 0.1051 -7.78%
2008-07-02 0 0.900 0.840 0.970 - - 0 0 - 0.114 0.106 0.123 - - 0 - -2.17%
2008-06-30 0 0.920 0.830 0.920 - - 0 0 - 0.116 0.105 0.116 - - 0 - 0.00%
2008-06-27 0 0.920 0.830 0.920 - - 0 0 - 0.116 0.105 0.116 - - 0 - 0.00%
2008-06-26 0 0.920 0.850 0.970 - - 0 0 - 0.116 0.107 0.123 - - 0 - 0.00%
2008-06-25 0 0.920 0.820 0.950 0.920 0.920 2,000 1,840 0.9200 0.116 0.104 0.120 0.116 0.116 15,828 0.1162 0.00%
2008-06-24 0 0.920 0.850 0.970 - - 0 0 - 0.116 0.107 0.123 - - 0 - 0.00%
2008-06-23 0 0.920 0.850 0.920 - - 0 0 - 0.116 0.107 0.116 - - 0 - 0.00%
2008-06-20 0 0.920 0.850 0.970 - - 0 0 - 0.116 0.107 0.123 - - 0 - 0.00%
2008-06-19 0 0.920 0.850 0.920 - - 0 0 - 0.116 0.107 0.116 - - 0 - 0.00%
2008-06-18 0 0.920 0.850 0.920 - - 0 0 - 0.116 0.107 0.116 - - 0 - 0.00%
2008-06-17 0 0.920 0.860 0.920 - - 0 0 - 0.116 0.109 0.116 - - 0 - 0.00%
2008-06-16 0 0.920 0.860 0.980 - - 0 0 - 0.116 0.109 0.124 - - 0 - 0.00%
2008-06-13 0 0.920 0.860 0.950 - - 0 0 - 0.116 0.109 0.120 - - 0 - 0.00%
2008-06-12 0 0.920 0.860 0.990 - - 0 0 - 0.116 0.109 0.125 - - 0 - 0.00%
2008-06-11 0 0.920 0.850 0.950 - - 0 0 - 0.116 0.107 0.120 - - 0 - 0.00%
2008-06-10 0 0.920 0.850 0.970 - - 0 0 - 0.116 0.107 0.123 - - 0 - 0.00%
2008-06-06 0 0.920 0.900 0.980 - - 0 0 - 0.116 0.114 0.124 - - 0 - 0.00%
2008-06-05 0 0.920 0.900 0.970 0.900 0.920 30,000 27,200 0.9067 0.116 0.114 0.123 0.114 0.116 237,424 0.1146 0.00%
2008-06-04 0 0.920 0.900 0.950 0.920 0.920 16,000 14,720 0.9200 0.116 0.114 0.120 0.116 0.116 126,626 0.1162 -1.08%
2008-06-03 0 0.930 0.930 0.970 0.900 0.900 10,000 9,000 0.9000 0.118 0.118 0.123 0.114 0.114 79,141 0.1137 -5.10%
2008-06-02 0 0.980 0.900 0.980 - - 0 0 - 0.124 0.114 0.124 - - 0 - -1.01%
2008-05-30 0 0.990 0.910 0.980 0.950 0.990 30,000 29,140 0.9713 0.125 0.115 0.124 0.120 0.125 237,424 0.1227 2.06%
2008-05-29 0 0.970 0.910 0.970 - - 0 0 - 0.123 0.115 0.123 - - 0 - -1.02%
2008-05-28 0 0.980 0.910 0.980 - - 0 0 - 0.124 0.115 0.124 - - 0 - 0.00%
2008-05-27 0 0.980 0.910 0.980 - - 0 0 - 0.124 0.115 0.124 - - 0 - -1.01%
2008-05-26 0 0.990 0.910 0.990 0.990 1.000 20,000 19,920 0.9960 0.125 0.115 0.125 0.125 0.126 158,283 0.1259 4.21%
2008-05-23 0 0.950 0.890 0.980 - - 0 0 - 0.120 0.112 0.124 - - 0 - 0.00%
2008-05-22 0 0.950 0.890 0.960 0.950 0.990 40,000 38,800 0.9700 0.120 0.112 0.121 0.120 0.125 316,565 0.1226 5.56%
2008-05-21 0 0.900 0.880 0.940 0.900 0.900 20,000 18,000 0.9000 0.114 0.111 0.119 0.114 0.114 158,283 0.1137 -4.26%
2008-05-20 0 0.940 0.920 0.990 - - 0 0 - 0.119 0.116 0.125 - - 0 - -0.00%
2008-05-19 0 0.990 0.960 1.000 0.980 0.990 50,000 49,400 0.9880 0.119 0.115 0.120 0.118 0.119 416,755 0.1185 2.06%
2008-05-16 0 0.970 0.970 1.000 0.920 0.940 40,000 37,200 0.9300 0.116 0.116 0.120 0.110 0.113 333,404 0.1116 -3.00%
2008-05-15 0 1.000 0.970 1.020 1.000 1.000 60,000 60,000 1.0000 0.120 0.116 0.122 0.120 0.120 500,106 0.1200 8.70%
2008-05-14 0 0.920 0.920 1.000 0.920 0.990 12,000 11,740 0.9783 0.110 0.110 0.120 0.110 0.119 100,021 0.1174 -8.00%
2008-05-13 0 1.000 0.900 1.000 1.020 1.020 10,000 10,200 1.0200 0.120 0.108 0.120 0.122 0.122 83,351 0.1224 0.00%
2008-05-09 0 1.000 0.930 1.000 - - 0 0 - 0.120 0.112 0.120 - - 0 - 0.00%
2008-05-08 0 1.000 0.920 1.000 - - 0 0 - 0.120 0.110 0.120 - - 0 - 0.00%
2008-05-07 0 1.000 0.940 1.020 1.000 1.000 12,000 12,000 1.0000 0.120 0.113 0.122 0.120 0.120 100,021 0.1200 0.00%
2008-05-06 0 1.000 0.960 1.020 0.950 1.000 100,000 98,300 0.9830 0.120 0.115 0.122 0.114 0.120 833,509 0.1179 5.26%
2008-05-05 0 0.950 0.920 0.970 - - 0 0 - 0.114 0.110 0.116 - - 0 - 0.00%
2008-05-02 0 0.950 0.930 0.990 0.950 1.000 158,000 151,640 0.9597 0.114 0.112 0.119 0.114 0.120 1,316,945 0.1151 -5.00%
2008-04-30 0 1.000 0.960 1.000 - - 0 0 - 0.120 0.115 0.120 - - 0 - 0.00%
2008-04-29 0 1.000 0.980 1.000 1.000 1.000 60,000 60,000 1.0000 0.120 0.118 0.120 0.120 0.120 500,106 0.1200 -3.85%
2008-04-28 0 1.040 0.960 1.060 - - 0 0 - 0.125 0.115 0.127 - - 0 - 0.00%
2008-04-25 0 1.040 1.010 1.040 - - 0 0 - 0.125 0.121 0.125 - - 0 - 0.00%
2008-04-24 0 1.040 1.000 1.060 - - 0 0 - 0.125 0.120 0.127 - - 0 - 0.00%
2008-04-23 0 1.040 0.960 1.050 - - 0 0 - 0.125 0.115 0.126 - - 0 - 0.00%
2008-04-22 0 1.040 0.980 1.040 - - 0 0 - 0.125 0.118 0.125 - - 0 - -0.95%
2008-04-21 0 1.050 0.980 1.060 1.000 1.050 20,000 20,500 1.0250 0.126 0.118 0.127 0.120 0.126 166,702 0.1230 5.00%
2008-04-18 0 1.000 1.000 1.070 - - 0 0 - 0.120 0.120 0.128 - - 0 - 5.26%
2008-04-17 0 0.950 0.950 1.070 0.950 0.950 4,000 3,800 0.9500 0.114 0.114 0.128 0.114 0.114 33,340 0.1140 -9.52%
2008-04-16 0 1.050 0.990 1.070 1.050 1.050 10,000 10,500 1.0500 0.126 0.119 0.128 0.126 0.126 83,351 0.1260 7.14%
2008-04-15 0 0.980 0.980 1.040 0.980 0.980 60,000 58,800 0.9800 0.118 0.118 0.125 0.118 0.118 500,106 0.1176 -5.77%
2008-04-14 0 1.040 0.900 1.050 - - 0 0 - 0.125 0.108 0.126 - - 0 - 0.00%
2008-04-11 0 1.040 0.910 1.050 - - 0 0 - 0.125 0.109 0.126 - - 0 - 0.00%
2008-04-10 0 1.040 0.920 1.050 0.980 1.040 70,000 70,400 1.0057 0.125 0.110 0.126 0.118 0.125 583,456 0.1207 2.97%
2008-04-09 0 1.010 0.960 1.010 - - 0 0 - 0.121 0.115 0.121 - - 0 - -1.94%
2008-04-08 0 1.030 0.900 1.030 1.030 1.030 20,000 20,600 1.0300 0.124 0.108 0.124 0.124 0.124 166,702 0.1236 0.00%
2008-04-07 0 1.030 0.920 1.050 1.030 1.030 20,000 20,600 1.0300 0.124 0.110 0.126 0.124 0.124 166,702 0.1236 8.42%
2008-04-03 0 0.950 0.920 1.000 - - 0 0 - 0.114 0.110 0.120 - - 0 - 0.00%
2008-04-02 0 0.950 0.950 1.000 - - 0 0 - 0.114 0.114 0.120 - - 0 - 0.00%
2008-04-01 0 0.950 0.920 1.030 - - 0 0 - 0.114 0.110 0.124 - - 0 - 0.00%
2008-03-31 0 0.950 0.900 1.030 - - 0 0 - 0.114 0.108 0.124 - - 0 - 0.00%
2008-03-28 0 0.950 0.920 1.030 - - 0 0 - 0.114 0.110 0.124 - - 0 - 0.00%
2008-03-27 0 0.950 0.920 1.020 - - 0 0 - 0.114 0.110 0.122 - - 0 - 0.00%
2008-03-26 0 0.950 0.950 1.050 - - 0 0 - 0.114 0.114 0.126 - - 0 - 0.00%
2008-03-25 0 0.950 0.950 1.050 0.950 0.980 34,000 33,200 0.9765 0.114 0.114 0.126 0.114 0.118 283,393 0.1172 -3.06%
2008-03-20 0 0.980 0.910 1.100 - - 0 0 - 0.118 0.109 0.132 - - 0 - 0.00%
2008-03-19 0 0.980 0.980 1.070 0.980 1.000 52,000 51,960 0.9992 0.118 0.118 0.128 0.118 0.120 433,425 0.1199 -5.77%
2008-03-18 0 1.040 0.930 1.050 0.900 1.040 170,000 158,320 0.9313 0.125 0.112 0.126 0.108 0.125 1,416,966 0.1117 2.97%
2008-03-17 0 1.010 0.980 1.050 1.010 1.010 4,000 4,040 1.0100 0.121 0.118 0.126 0.121 0.121 33,340 0.1212 -5.61%
2008-03-14 0 1.070 1.070 1.100 1.040 1.060 26,000 27,380 1.0531 0.128 0.128 0.132 0.125 0.127 216,712 0.1263 -0.93%
2008-03-13 0 1.080 1.040 1.090 1.060 1.120 124,000 135,600 1.0935 0.130 0.125 0.131 0.127 0.134 1,033,551 0.1312 -1.82%
2008-03-12 0 1.100 1.100 1.150 1.100 1.100 10,000 11,000 1.1000 0.132 0.132 0.138 0.132 0.132 83,351 0.1320 -6.78%
2008-03-11 0 1.180 1.100 1.180 1.180 1.180 2,000 2,360 1.1800 0.142 0.132 0.142 0.142 0.142 16,670 0.1416 8.26%
2008-03-10 0 1.090 1.090 1.180 1.020 1.100 86,000 91,100 1.0593 0.131 0.131 0.142 0.122 0.132 716,818 0.1271 -5.22%
2008-03-07 0 1.150 1.100 1.150 1.150 1.150 10,000 11,500 1.1500 0.138 0.132 0.138 0.138 0.138 83,351 0.1380 4.55%
2008-03-06 0 1.100 1.100 1.180 1.100 1.100 20,000 22,000 1.1000 0.132 0.132 0.142 0.132 0.132 166,702 0.1320 -4.35%
2008-03-05 0 1.150 1.100 1.180 - - 0 0 - 0.138 0.132 0.142 - - 0 - 0.00%
2008-03-04 0 1.150 1.100 1.190 1.100 1.150 30,000 33,500 1.1167 0.138 0.132 0.143 0.132 0.138 250,053 0.1340 8.49%
2008-03-03 0 1.060 1.030 1.100 - - 0 0 - 0.127 0.124 0.132 - - 0 - 0.00%
2008-02-29 0 1.060 1.060 1.100 - - 0 0 - 0.127 0.127 0.132 - - 0 - 0.00%
2008-02-28 0 1.060 1.060 1.100 1.040 1.050 6,000 6,260 1.0433 0.127 0.127 0.132 0.125 0.126 50,011 0.1252 0.95%
2008-02-27 0 1.050 1.050 1.100 - - 1,225 1,286 1.0498 0.126 0.126 0.132 - - 10,210 0.1259 0.00%
2008-02-26 0 1.050 1.050 1.100 1.050 1.050 20,000 21,000 1.0500 0.126 0.126 0.132 0.126 0.126 166,702 0.1260 -4.55%
2008-02-25 0 1.100 1.050 1.150 1.090 1.100 50,000 54,800 1.0960 0.132 0.126 0.138 0.131 0.132 416,755 0.1315 1.85%
2008-02-22 0 1.080 1.010 1.090 - - 0 0 - 0.130 0.121 0.131 - - 0 - 0.00%
2008-02-21 0 1.080 1.010 1.090 - - 0 0 - 0.130 0.121 0.131 - - 0 - 0.00%
2008-02-20 0 1.080 1.010 1.080 - - 0 0 - 0.130 0.121 0.130 - - 0 - -0.92%
2008-02-19 0 1.090 1.020 1.090 - - 0 0 - 0.131 0.122 0.131 - - 0 - 0.00%
2008-02-18 0 1.090 1.020 1.090 - - 0 0 - 0.131 0.122 0.131 - - 0 - 0.00%
2008-02-15 0 1.090 1.000 1.090 - - 0 0 - 0.131 0.120 0.131 - - 0 - 0.00%
2008-02-14 0 1.090 1.000 1.090 1.090 1.090 14,000 15,260 1.0900 0.131 0.120 0.131 0.131 0.131 116,691 0.1308 4.81%
2008-02-13 0 1.040 1.030 1.080 1.040 1.050 40,000 41,800 1.0450 0.125 0.124 0.130 0.125 0.126 333,404 0.1254 1.96%
2008-02-12 0 1.020 1.020 1.100 1.010 1.010 10,000 10,100 1.0100 0.122 0.122 0.132 0.121 0.121 83,351 0.1212 2.00%
2008-02-11 0 1.000 0.990 1.100 1.000 1.000 10,000 10,000 1.0000 0.120 0.119 0.132 0.120 0.120 83,351 0.1200 -0.99%
2008-02-06 0 1.010 1.000 1.100 - - 0 0 - 0.121 0.120 0.132 - - 0 - 0.00%
2008-02-05 0 1.010 1.000 1.100 - - 0 0 - 0.121 0.120 0.132 - - 0 - 0.00%
2008-02-04 0 1.010 1.000 1.100 1.010 1.010 20,000 20,200 1.0100 0.121 0.120 0.132 0.121 0.121 166,702 0.1212 -3.81%
2008-02-01 0 1.050 1.000 1.050 - - 0 0 - 0.126 0.120 0.126 - - 0 - 0.00%
2008-01-31 0 1.050 1.020 1.050 1.020 1.050 196,000 205,320 1.0476 0.126 0.122 0.126 0.122 0.126 1,633,678 0.1257 2.94%
2008-01-30 0 1.020 1.020 1.100 - - 0 0 - 0.122 0.122 0.132 - - 0 - 0.00%
2008-01-29 0 1.020 1.020 1.090 - - 0 0 - 0.122 0.122 0.131 - - 0 - 0.00%
2008-01-28 0 1.020 1.010 1.090 1.020 1.060 54,000 56,440 1.0452 0.122 0.121 0.131 0.122 0.127 450,095 0.1254 -0.97%
2008-01-25 0 1.030 1.030 1.100 1.030 1.030 20,000 20,600 1.0300 0.124 0.124 0.132 0.124 0.124 166,702 0.1236 -5.50%
2008-01-24 0 1.090 1.060 1.100 1.030 1.090 140,000 149,700 1.0693 0.131 0.127 0.132 0.124 0.131 1,166,913 0.1283 -0.91%
2008-01-23 0 1.100 1.050 1.150 0.980 1.100 40,000 42,800 1.0700 0.132 0.126 0.138 0.118 0.132 333,404 0.1284 0.00%
2008-01-22 0 1.100 1.020 1.100 1.020 1.100 202,000 212,220 1.0506 0.132 0.122 0.132 0.122 0.132 1,683,689 0.1260 -1.79%
2008-01-21 0 1.120 1.070 1.150 1.120 1.120 4,000 4,480 1.1200 0.134 0.128 0.138 0.134 0.134 33,340 0.1344 -4.27%
2008-01-18 0 1.170 1.110 1.180 1.170 1.170 70,000 81,900 1.1700 0.140 0.133 0.142 0.140 0.140 583,456 0.1404 2.63%
2008-01-17 0 1.140 1.060 1.140 1.060 1.140 46,000 51,000 1.1087 0.137 0.127 0.137 0.127 0.137 383,414 0.1330 3.64%
2008-01-16 0 1.100 1.080 1.100 1.080 1.120 376,400 413,000 1.0972 0.132 0.130 0.132 0.130 0.134 3,137,329 0.1316 -8.33%
2008-01-15 0 1.200 1.200 1.290 1.110 1.200 20,000 23,100 1.1550 0.144 0.144 0.155 0.133 0.144 166,702 0.1386 -8.40%
2008-01-14 0 1.310 1.160 1.320 1.310 1.310 2,000 2,620 1.3100 0.157 0.139 0.158 0.157 0.157 16,670 0.1572 9.17%
2008-01-11 0 1.200 1.110 1.200 - - 0 0 - 0.144 0.133 0.144 - - 0 - 0.00%
2008-01-10 0 1.200 1.170 1.200 1.200 1.200 66,000 79,200 1.2000 0.144 0.140 0.144 0.144 0.144 550,116 0.1440 0.00%
2008-01-09 0 1.200 1.160 1.200 1.200 1.200 40,000 48,000 1.2000 0.144 0.139 0.144 0.144 0.144 333,404 0.1440 5.26%
2008-01-08 0 1.140 1.140 1.220 - - 0 0 - 0.137 0.137 0.146 - - 0 - 0.00%
2008-01-07 0 1.140 1.130 1.220 1.130 1.140 55,000 62,440 1.1353 0.137 0.136 0.146 0.136 0.137 458,430 0.1362 -6.56%
2008-01-04 0 1.220 1.170 1.250 1.160 1.220 74,000 87,480 1.1822 0.146 0.140 0.150 0.139 0.146 616,797 0.1418 3.39%
2008-01-03 0 1.180 1.130 1.180 1.220 1.220 4,000 4,880 1.2200 0.142 0.136 0.142 0.146 0.146 33,340 0.1464 2.61%
2008-01-02 0 1.150 1.150 1.220 1.150 1.160 58,000 66,800 1.1517 0.138 0.138 0.146 0.138 0.139 483,435 0.1382 -14.18%
2007-12-31 0 1.340 1.200 1.340 1.170 1.350 316,000 385,640 1.2204 0.161 0.144 0.161 0.140 0.162 2,633,889 0.1464 17.54%
2007-12-28 0 1.140 1.060 1.140 1.140 1.140 10,000 11,400 1.1400 0.137 0.127 0.137 0.137 0.137 83,351 0.1368 0.00%
2007-12-27 0 1.140 1.070 1.140 - - 0 0 - 0.137 0.128 0.137 - - 0 - 0.00%
2007-12-24 0 1.140 1.070 1.140 - - 0 0 - 0.137 0.128 0.137 - - 0 - 0.00%
2007-12-21 0 1.140 1.070 1.140 1.150 1.150 10,000 11,500 1.1500 0.137 0.128 0.137 0.138 0.138 83,351 0.1380 0.88%
2007-12-20 0 1.130 1.060 1.130 - - 0 0 - 0.136 0.127 0.136 - - 0 - -0.88%
2007-12-19 0 1.140 1.070 1.140 1.050 1.140 186,000 205,140 1.1029 0.137 0.128 0.137 0.126 0.137 1,550,327 0.1323 10.68%
2007-12-18 0 1.030 1.030 1.080 1.030 1.090 146,000 153,180 1.0492 0.124 0.124 0.130 0.124 0.131 1,216,924 0.1259 -8.04%
2007-12-17 0 1.120 1.060 1.120 - - 0 0 - 0.134 0.127 0.134 - - 0 - 0.00%
2007-12-14 0 1.120 1.060 1.120 1.110 1.120 68,000 75,960 1.1171 0.134 0.127 0.134 0.133 0.134 566,786 0.1340 8.74%
2007-12-13 0 1.030 1.030 1.110 1.030 1.030 6,000 6,180 1.0300 0.124 0.124 0.133 0.124 0.124 50,011 0.1236 -5.50%
2007-12-12 0 1.090 1.050 1.090 1.040 1.090 102,000 109,000 1.0686 0.131 0.126 0.131 0.125 0.131 850,179 0.1282 -0.91%
2007-12-11 0 1.100 1.050 1.140 1.100 1.100 100,651 110,742 1.1003 0.132 0.126 0.137 0.132 0.132 838,935 0.1320 -3.51%
2007-12-10 0 1.140 1.050 1.140 - - 0 0 - 0.137 0.126 0.137 - - 0 - 0.00%
2007-12-07 0 1.140 1.070 1.140 1.140 1.140 10,000 11,400 1.1400 0.137 0.128 0.137 0.137 0.137 83,351 0.1368 -1.72%
2007-12-06 0 1.160 1.070 1.160 1.050 1.160 102,000 108,720 1.0659 0.139 0.128 0.139 0.126 0.139 850,179 0.1279 6.42%
2007-12-05 0 1.090 1.050 1.090 1.090 1.090 40,000 43,600 1.0900 0.131 0.126 0.131 0.131 0.131 333,404 0.1308 0.00%
2007-12-04 0 1.090 1.050 1.100 1.050 1.090 90,000 97,300 1.0811 0.131 0.126 0.132 0.126 0.131 750,158 0.1297 -0.91%
2007-12-03 0 1.100 1.100 1.140 1.100 1.100 200,000 220,000 1.1000 0.132 0.132 0.137 0.132 0.132 1,667,019 0.1320 0.00%
2007-11-30 0 1.100 1.060 1.100 - - 0 0 - 0.132 0.127 0.132 - - 0 - -5.98%
2007-11-29 0 1.170 1.100 1.170 1.100 1.170 722,000 795,540 1.1019 0.140 0.132 0.140 0.132 0.140 6,017,937 0.1322 6.36%
2007-11-28 0 1.100 1.020 1.100 1.040 1.100 62,000 67,600 1.0903 0.132 0.122 0.132 0.125 0.132 516,776 0.1308 0.00%
2007-11-27 0 1.100 1.030 1.100 1.100 1.100 50,000 55,000 1.1000 0.132 0.124 0.132 0.132 0.132 416,755 0.1320 0.00%
2007-11-26 0 1.100 1.040 1.150 1.100 1.100 100,000 110,000 1.1000 0.132 0.125 0.138 0.132 0.132 833,509 0.1320 2.80%
2007-11-23 0 1.070 1.010 1.100 1.070 1.090 90,000 96,700 1.0744 0.128 0.121 0.132 0.128 0.131 750,158 0.1289 0.00%
2007-11-22 0 1.070 1.040 1.080 1.050 1.100 566,000 600,860 1.0616 0.128 0.125 0.130 0.126 0.132 4,717,662 0.1274 -6.14%
2007-11-21 0 1.140 1.100 1.150 1.100 1.160 426,000 477,700 1.1214 0.137 0.132 0.138 0.132 0.139 3,550,749 0.1345 -1.72%
2007-11-20 0 1.160 1.120 1.180 1.100 1.160 196,000 220,360 1.1243 0.139 0.134 0.142 0.132 0.139 1,633,678 0.1349 -3.33%
2007-11-19 0 1.200 1.120 1.230 1.100 1.200 440,000 497,100 1.1298 0.144 0.134 0.148 0.132 0.144 3,667,441 0.1355 0.00%
2007-11-16 0 1.200 1.120 1.210 - - 0 0 - 0.144 0.134 0.145 - - 0 - 0.00%
2007-11-15 0 1.200 1.160 1.200 1.180 1.200 102,000 121,900 1.1951 0.144 0.139 0.144 0.142 0.144 850,179 0.1434 1.69%
2007-11-14 0 1.180 1.130 1.180 1.180 1.180 20,000 23,600 1.1800 0.142 0.136 0.142 0.142 0.142 166,702 0.1416 4.42%
2007-11-13 0 1.130 1.120 1.170 1.120 1.150 258,000 291,460 1.1297 0.136 0.134 0.140 0.134 0.138 2,150,454 0.1355 0.00%
2007-11-12 0 1.130 1.120 1.180 1.120 1.180 182,000 207,060 1.1377 0.136 0.134 0.142 0.134 0.142 1,516,987 0.1365 -2.59%
2007-11-09 0 1.160 1.160 1.200 1.160 1.300 184,000 218,040 1.1850 0.139 0.139 0.144 0.139 0.156 1,533,657 0.1422 -7.20%
2007-11-08 0 1.250 1.190 1.250 1.120 1.300 800,000 979,980 1.2250 0.150 0.143 0.150 0.134 0.156 6,668,074 0.1470 8.70%
2007-11-07 0 1.150 1.120 1.160 1.080 1.150 278,000 314,520 1.1314 0.138 0.134 0.139 0.130 0.138 2,317,156 0.1357 0.88%
2007-11-06 0 1.140 1.070 1.140 1.070 1.140 90,000 100,200 1.1133 0.137 0.128 0.137 0.128 0.137 750,158 0.1336 7.55%
2007-11-05 0 1.060 1.060 1.120 1.060 1.120 305,400 335,870 1.0998 0.127 0.127 0.134 0.127 0.134 2,545,537 0.1319 -7.83%
2007-11-02 0 1.150 1.140 1.190 1.120 1.210 690,000 803,240 1.1641 0.138 0.137 0.143 0.134 0.145 5,751,214 0.1397 -4.96%
2007-11-01 0 1.210 1.170 1.300 1.070 1.230 716,000 801,660 1.1196 0.145 0.140 0.156 0.128 0.148 5,967,926 0.1343 10.00%
2007-10-31 0 1.100 1.090 1.140 1.100 1.160 484,000 541,200 1.1182 0.132 0.131 0.137 0.132 0.139 4,034,185 0.1342 0.00%
2007-10-30 0 1.100 1.070 1.100 1.090 1.150 500,000 556,960 1.1139 0.132 0.128 0.132 0.131 0.138 4,167,546 0.1336 -4.35%
2007-10-29 0 1.150 1.150 1.190 1.110 1.210 828,000 938,080 1.1329 0.138 0.138 0.143 0.133 0.145 6,901,457 0.1359 -3.36%
2007-10-26 0 1.190 1.160 1.200 1.130 1.220 428,000 499,020 1.1659 0.143 0.139 0.144 0.136 0.146 3,567,420 0.1399 0.00%
2007-10-25 0 1.190 1.190 1.230 1.180 1.200 118,000 139,440 1.1817 0.143 0.143 0.148 0.142 0.144 983,541 0.1418 -4.03%
2007-10-24 0 1.240 1.240 1.260 1.160 1.200 90,000 106,800 1.1867 0.149 0.149 0.151 0.139 0.144 750,158 0.1424 3.33%
2007-10-23 0 1.200 1.190 1.250 1.170 1.230 180,000 214,880 1.1938 0.144 0.143 0.150 0.140 0.148 1,500,317 0.1432 -1.64%
2007-10-22 0 1.220 1.200 1.270 1.130 1.270 200,000 237,680 1.1884 0.146 0.144 0.152 0.136 0.152 1,667,019 0.1426 -2.40%
2007-10-18 0 1.250 1.220 1.250 1.340 1.340 10,000 13,400 1.3400 0.150 0.146 0.150 0.161 0.161 83,351 0.1608 -3.85%
2007-10-17 0 1.300 1.250 1.300 1.200 1.300 90,000 112,800 1.2533 0.156 0.150 0.156 0.144 0.156 750,158 0.1504 -0.76%
2007-10-16 0 1.310 1.240 1.310 1.310 1.310 10,000 13,100 1.3100 0.157 0.149 0.157 0.157 0.157 83,351 0.1572 -0.76%
2007-10-15 0 1.320 1.220 1.360 1.230 1.320 98,000 125,800 1.2837 0.158 0.146 0.163 0.148 0.158 816,839 0.1540 0.00%
2007-10-12 0 1.320 1.250 1.320 1.370 1.370 4,000 5,480 1.3700 0.158 0.150 0.158 0.164 0.164 33,340 0.1644 0.76%
2007-10-11 0 1.310 1.300 1.330 1.300 1.340 122,000 160,260 1.3136 0.157 0.156 0.160 0.156 0.161 1,016,881 0.1576 -4.38%
2007-10-10 0 1.370 1.320 1.370 1.240 1.370 108,000 136,320 1.2622 0.164 0.158 0.164 0.149 0.164 900,190 0.1514 8.73%
2007-10-09 0 1.260 1.220 1.260 1.250 1.280 10,000 12,580 1.2580 0.151 0.146 0.151 0.150 0.154 83,351 0.1509 1.61%
2007-10-08 0 1.240 1.200 1.240 1.200 1.250 32,000 38,760 1.2113 0.149 0.144 0.149 0.144 0.150 266,723 0.1453 0.00%
2007-10-05 0 1.240 1.210 1.270 1.240 1.240 14,000 17,360 1.2400 0.149 0.145 0.152 0.149 0.149 116,691 0.1488 0.00%
2007-10-04 0 1.240 1.210 1.250 1.210 1.270 202,800 247,768 1.2217 0.149 0.145 0.150 0.145 0.152 1,690,357 0.1466 -3.88%
2007-10-03 0 1.290 1.220 1.300 1.220 1.290 180,000 222,640 1.2369 0.155 0.146 0.156 0.146 0.155 1,500,317 0.1484 4.03%
2007-10-02 0 1.240 1.180 1.240 1.180 1.280 324,000 390,300 1.2046 0.149 0.142 0.149 0.142 0.154 2,700,570 0.1445 0.00%
2007-09-28 0 1.240 1.190 1.240 1.200 1.280 212,000 258,360 1.2187 0.149 0.143 0.149 0.144 0.154 1,767,040 0.1462 -1.59%
2007-09-27 0 1.260 1.210 1.260 1.210 1.290 198,000 250,160 1.2634 0.151 0.145 0.151 0.145 0.155 1,650,348 0.1516 -2.33%
2007-09-25 0 1.290 1.260 1.300 1.210 1.420 710,000 911,880 1.2843 0.155 0.151 0.156 0.145 0.170 5,917,916 0.1541 -7.86%
2007-09-24 0 1.400 1.350 1.410 1.300 1.550 2,702,090 3,970,991 1.4696 0.168 0.162 0.169 0.156 0.186 22,522,171 0.1763 -6.67%
2007-09-21 0 1.500 1.430 1.500 1.430 1.540 430,000 633,740 1.4738 0.180 0.172 0.180 0.172 0.185 3,584,090 0.1768 -2.60%
2007-09-20 0 1.540 1.510 1.540 1.490 1.550 434,000 661,960 1.5253 0.185 0.181 0.185 0.179 0.186 3,617,430 0.1830 1.32%
2007-09-19 0 1.550 1.520 1.550 1.510 1.650 1,526,000 2,346,340 1.5376 0.182 0.179 0.182 0.178 0.194 12,970,391 0.1809 -3.13%
2007-09-18 0 1.600 1.490 1.610 1.500 1.600 616,000 938,660 1.5238 0.188 0.175 0.189 0.176 0.188 5,235,754 0.1793 5.96%
2007-09-17 0 1.510 1.510 1.520 1.480 1.660 8,798,000 14,133,640 1.6065 0.178 0.178 0.179 0.174 0.195 74,779,490 0.1890 -8.48%
2007-09-14 0 1.650 1.640 1.650 1.550 1.740 3,161,000 5,276,060 1.6691 0.194 0.193 0.194 0.182 0.205 26,867,239 0.1964 0.00%
2007-09-13 0 1.650 1.640 1.650 1.550 1.650 5,942,000 9,526,000 1.6032 0.194 0.193 0.194 0.182 0.194 50,504,630 0.1886 3.77%
2007-09-12 0 1.590 1.540 1.590 1.450 1.590 548,000 827,860 1.5107 0.187 0.181 0.187 0.171 0.187 4,657,781 0.1777 6.00%
2007-09-11 0 1.500 1.460 1.500 1.440 1.590 509,000 762,900 1.4988 0.176 0.172 0.176 0.169 0.187 4,326,297 0.1763 4.17%
2007-09-10 0 1.440 1.430 1.460 1.420 1.460 130,000 186,240 1.4326 0.169 0.168 0.172 0.167 0.172 1,104,948 0.1686 -5.26%
2007-09-07 0 1.520 1.520 1.540 1.520 1.600 511,320 795,666 1.5561 0.179 0.179 0.181 0.179 0.188 4,346,016 0.1831 0.00%
2007-09-06 0 1.520 1.510 1.540 1.450 1.600 1,690,000 2,646,780 1.5661 0.179 0.178 0.181 0.171 0.188 14,364,326 0.1843 8.57%
2007-09-05 0 1.400 1.400 1.450 1.300 1.400 390,000 532,360 1.3650 0.165 0.165 0.171 0.153 0.165 3,314,844 0.1606 6.06%
2007-09-04 0 1.320 1.280 1.320 1.260 1.320 60,000 78,220 1.3037 0.155 0.151 0.155 0.148 0.155 509,976 0.1534 3.13%
2007-09-03 0 1.280 1.240 1.300 1.260 1.300 42,000 53,680 1.2781 0.151 0.146 0.153 0.148 0.153 356,983 0.1504 -2.29%
2007-08-31 0 1.310 1.210 1.330 1.210 1.330 164,000 212,000 1.2927 0.154 0.142 0.156 0.142 0.156 1,393,935 0.1521 0.77%
2007-08-30 0 1.300 1.240 1.300 1.220 1.300 124,000 154,800 1.2484 0.153 0.146 0.153 0.144 0.153 1,053,951 0.1469 1.56%
2007-08-29 0 1.280 1.150 1.300 1.280 1.280 46,000 58,880 1.2800 0.151 0.135 0.153 0.151 0.151 390,982 0.1506 0.00%
2007-08-28 0 1.280 1.230 1.300 - - 0 0 - 0.151 0.145 0.153 - - 0 - 0.00%
2007-08-27 0 1.280 1.230 1.290 1.230 1.280 42,000 52,260 1.2443 0.151 0.145 0.152 0.145 0.151 356,983 0.1464 -0.78%
2007-08-24 0 1.290 1.210 1.290 1.180 1.290 16,000 19,400 1.2125 0.152 0.142 0.152 0.139 0.152 135,994 0.1427 2.38%
2007-08-23 0 1.260 1.220 1.260 - - 0 0 - 0.148 0.144 0.148 - - 0 - -0.79%
2007-08-22 0 1.270 1.200 1.270 1.170 1.300 12,000 14,300 1.1917 0.149 0.141 0.149 0.138 0.153 101,995 0.1402 2.42%
2007-08-21 0 1.240 1.220 1.260 1.240 1.240 10,000 12,400 1.2400 0.146 0.144 0.148 0.146 0.146 84,996 0.1459 -1.59%
2007-08-20 0 1.260 1.200 1.260 1.180 1.260 37,000 43,980 1.1886 0.148 0.141 0.148 0.139 0.148 314,485 0.1398 3.28%
2007-08-17 0 1.220 1.180 1.250 1.150 1.250 544,200 638,022 1.1724 0.144 0.139 0.147 0.135 0.147 4,625,483 0.1379 -4.69%
2007-08-16 0 1.280 1.150 1.320 1.150 1.280 485,000 579,100 1.1940 0.151 0.135 0.155 0.135 0.151 4,122,307 0.1405 1.59%
2007-08-15 0 1.260 1.200 1.260 1.260 1.260 10,000 12,600 1.2600 0.148 0.141 0.148 0.148 0.148 84,996 0.1482 0.00%
2007-08-14 0 1.260 1.220 1.260 1.200 1.260 8,000 9,840 1.2300 0.148 0.144 0.148 0.141 0.148 67,997 0.1447 0.00%
2007-08-13 0 1.260 1.220 1.260 1.200 1.330 544,000 664,160 1.2209 0.148 0.144 0.148 0.141 0.156 4,623,783 0.1436 2.44%
2007-08-10 0 1.230 1.230 1.280 1.230 1.320 126,000 159,080 1.2625 0.145 0.145 0.151 0.145 0.155 1,070,950 0.1485 0.00%
2007-08-09 0 1.230 1.230 1.290 1.220 1.330 352,000 452,840 1.2865 0.145 0.145 0.152 0.144 0.156 2,991,860 0.1514 -6.82%
2007-08-08 0 1.320 1.250 1.320 1.180 1.320 1,076,000 1,349,480 1.2542 0.155 0.147 0.155 0.139 0.155 9,145,571 0.1476 4.76%
2007-08-07 0 1.260 1.200 1.260 1.060 1.300 744,000 913,940 1.2284 0.148 0.141 0.148 0.125 0.153 6,323,703 0.1445 -3.08%
2007-08-06 0 1.300 1.260 1.300 1.260 1.330 194,000 253,540 1.3069 0.153 0.148 0.153 0.148 0.156 1,648,923 0.1538 -1.52%
2007-08-03 0 1.320 1.270 1.320 1.260 1.390 336,000 442,960 1.3183 0.155 0.149 0.155 0.148 0.164 2,855,866 0.1551 -5.71%
2007-08-02 0 1.400 1.370 1.420 1.370 1.800 19,158,000 23,344,280 1.2185 0.165 0.161 0.167 0.161 0.212 162,835,358 0.1434 6.06%
2007-08-01 1 - - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2007-07-31 1 1.320 1.300 1.350 1.320 1.380 51,000 68,620 1.3455 0.155 0.153 0.159 0.155 0.162 433,480 0.1583 -1.49%
2007-07-30 0 1.340 1.340 1.400 1.290 1.400 176,000 240,500 1.3665 0.158 0.158 0.165 0.152 0.165 1,495,930 0.1608 0.00%
2007-07-27 0 1.340 1.230 1.340 1.250 1.360 64,000 83,040 1.2975 0.158 0.145 0.158 0.147 0.160 543,974 0.1527 -2.19%
2007-07-26 0 1.370 1.300 1.370 1.300 1.400 64,000 86,720 1.3550 0.161 0.153 0.161 0.153 0.165 543,974 0.1594 -0.72%
2007-07-25 0 1.380 1.330 1.380 1.260 1.380 206,800 275,016 1.3299 0.162 0.156 0.162 0.148 0.162 1,757,718 0.1565 2.99%
2007-07-24 0 1.340 1.290 1.340 1.270 1.420 109,000 148,550 1.3628 0.158 0.152 0.158 0.149 0.167 926,457 0.1603 1.52%
2007-07-23 0 1.320 1.220 1.320 1.220 1.330 31,025 40,010 1.2896 0.155 0.144 0.155 0.144 0.156 263,700 0.1517 3.94%
2007-07-20 0 1.270 1.220 1.320 1.220 1.270 154,000 191,880 1.2460 0.149 0.144 0.155 0.144 0.149 1,308,939 0.1466 0.00%
2007-07-19 0 1.270 1.220 1.270 1.220 1.270 20,000 25,100 1.2550 0.149 0.144 0.149 0.144 0.149 169,992 0.1477 0.00%
2007-07-18 0 1.270 1.220 1.280 1.250 1.280 90,000 114,000 1.2667 0.149 0.144 0.151 0.147 0.151 764,964 0.1490 0.00%
2007-07-17 0 1.270 1.220 1.270 1.200 1.300 430,000 532,840 1.2392 0.149 0.144 0.149 0.141 0.153 3,654,828 0.1458 0.00%
2007-07-16 0 1.270 1.170 1.270 1.170 1.270 107,000 128,770 1.2035 0.149 0.138 0.149 0.138 0.149 909,457 0.1416 -1.55%
2007-07-13 0 1.290 1.230 1.290 1.250 1.290 130,000 162,940 1.2534 0.152 0.145 0.152 0.147 0.152 1,104,948 0.1475 0.00%
2007-07-12 0 1.290 1.210 1.290 1.200 1.300 336,000 430,720 1.2819 0.152 0.142 0.152 0.141 0.153 2,855,866 0.1508 1.57%
2007-07-11 0 1.270 1.200 1.270 1.200 1.280 141,000 170,200 1.2071 0.149 0.141 0.149 0.141 0.151 1,198,444 0.1420 -0.78%
2007-07-10 0 1.280 1.210 1.280 1.220 1.280 120,000 150,700 1.2558 0.151 0.142 0.151 0.144 0.151 1,019,952 0.1478 -3.03%
2007-07-09 0 1.320 1.280 1.330 1.280 1.360 436,600 566,686 1.2980 0.155 0.151 0.156 0.151 0.160 3,710,926 0.1527 2.33%
2007-07-06 0 1.290 1.220 1.290 1.200 1.400 748,000 942,220 1.2597 0.152 0.144 0.152 0.141 0.165 6,357,702 0.1482 0.00%
2007-07-05 0 1.290 1.230 1.290 1.240 1.300 121,000 156,500 1.2934 0.152 0.145 0.152 0.146 0.153 1,028,452 0.1522 -0.77%
2007-07-04 0 1.300 1.180 1.300 1.210 1.380 358,000 453,880 1.2678 0.153 0.139 0.153 0.142 0.162 3,042,857 0.1492 -4.41%
2007-07-03 0 1.360 1.240 1.400 1.220 1.380 356,800 468,256 1.3124 0.160 0.146 0.165 0.144 0.162 3,032,658 0.1544 1.49%
2007-06-29 0 1.340 1.230 1.340 1.330 1.340 204,000 273,280 1.3396 0.158 0.145 0.158 0.156 0.158 1,733,919 0.1576 0.00%
2007-06-28 0 1.340 1.210 1.340 1.210 1.380 209,000 265,410 1.2699 0.158 0.142 0.158 0.142 0.162 1,776,417 0.1494 -1.47%
2007-06-27 0 1.360 1.280 1.360 1.350 1.370 20,000 27,200 1.3600 0.160 0.151 0.160 0.159 0.161 169,992 0.1600 0.74%
2007-06-26 0 1.350 1.300 1.350 1.290 1.370 246,000 322,320 1.3102 0.159 0.153 0.159 0.152 0.161 2,090,902 0.1542 0.00%
2007-06-25 0 1.350 1.300 1.350 1.300 1.370 178,000 235,250 1.3216 0.159 0.153 0.159 0.153 0.161 1,512,929 0.1555 -4.93%
2007-06-22 0 1.420 1.360 1.420 1.300 1.450 296,400 413,768 1.3960 0.167 0.160 0.167 0.153 0.171 2,519,282 0.1642 9.23%
2007-06-21 0 1.300 1.250 1.350 1.200 1.300 512,000 645,540 1.2608 0.153 0.147 0.159 0.141 0.153 4,351,796 0.1483 7.44%
2007-06-20 0 1.210 1.200 1.210 1.200 1.230 116,000 140,420 1.2105 0.142 0.141 0.142 0.141 0.145 985,954 0.1424 1.68%
2007-06-18 0 1.190 1.190 1.220 1.160 1.230 528,000 632,060 1.1971 0.140 0.140 0.144 0.136 0.145 4,487,789 0.1408 2.59%
2007-06-15 0 1.160 1.060 1.160 1.160 1.220 48,025 56,308 1.1725 0.136 0.125 0.136 0.136 0.144 408,193 0.1379 -6.45%
2007-06-14 0 1.240 1.200 1.240 1.200 1.240 20,000 24,100 1.2050 0.146 0.141 0.146 0.141 0.146 169,992 0.1418 -0.80%
2007-06-13 0 1.250 1.230 1.250 1.180 1.300 428,000 522,420 1.2206 0.147 0.145 0.147 0.139 0.153 3,637,829 0.1436 0.81%
2007-06-12 0 1.240 1.170 1.240 - - 0 0 - 0.146 0.138 0.146 - - 0 - -0.80%
2007-06-11 0 1.250 1.170 1.250 1.180 1.250 216,000 261,620 1.2112 0.147 0.138 0.147 0.139 0.147 1,835,914 0.1425 5.93%
2007-06-08 0 1.180 1.130 1.200 1.180 1.180 6,000 7,080 1.1800 0.139 0.133 0.141 0.139 0.139 50,998 0.1388 0.00%
2007-06-07 0 1.180 1.140 1.180 1.180 1.180 88,000 103,840 1.1800 0.139 0.134 0.139 0.139 0.139 747,965 0.1388 2.61%
2007-06-06 0 1.150 1.150 1.200 1.140 1.150 202,000 231,100 1.1441 0.135 0.135 0.141 0.134 0.135 1,716,919 0.1346 -4.17%
2007-06-05 0 1.200 1.160 1.200 1.140 1.200 120,200 139,702 1.1622 0.141 0.136 0.141 0.134 0.141 1,021,652 0.1367 -4.00%
2007-06-04 0 1.250 1.230 1.250 1.190 1.300 244,000 297,700 1.2201 0.147 0.145 0.147 0.140 0.153 2,073,903 0.1435 10.62%
2007-06-01 0 1.130 1.130 1.190 1.100 1.200 597,840 708,545 1.1852 0.133 0.133 0.140 0.129 0.141 5,081,402 0.1394 1.80%
2007-05-31 0 1.110 1.110 1.160 1.000 1.200 321,000 351,910 1.0963 0.131 0.131 0.136 0.118 0.141 2,728,372 0.1290 11.00%
2007-05-30 0 1.000 0.960 1.000 0.980 1.000 758,000 756,200 0.9976 0.118 0.113 0.118 0.115 0.118 6,442,698 0.1174 0.00%
2007-05-29 0 1.000 1.000 1.020 0.960 1.020 900,025 894,324 0.9937 0.118 0.118 0.120 0.113 0.120 7,649,853 0.1169 0.00%
2007-05-28 0 1.000 1.000 1.020 0.960 1.040 1,000,800 1,012,404 1.0116 0.118 0.118 0.120 0.113 0.122 8,506,401 0.1190 -0.99%
2007-05-25 0 1.010 0.930 1.010 0.910 1.030 459,000 448,360 0.9768 0.119 0.109 0.119 0.107 0.121 3,901,317 0.1149 6.32%
2007-05-23 0 0.950 0.900 0.970 0.870 0.950 290,000 270,180 0.9317 0.112 0.106 0.114 0.102 0.112 2,464,884 0.1096 10.47%
2007-05-22 0 0.860 0.860 0.930 0.850 0.850 20,000 17,000 0.8500 0.101 0.101 0.109 0.100 0.100 169,992 0.1000 -4.44%
2007-05-21 0 0.900 0.880 0.940 0.890 0.900 50,000 44,700 0.8940 0.106 0.104 0.111 0.105 0.106 424,980 0.1052 0.00%
2007-05-18 0 0.900 0.890 0.950 0.890 0.950 230,000 211,800 0.9209 0.106 0.105 0.112 0.105 0.112 1,954,908 0.1083 1.12%
2007-05-17 0 0.940 0.900 0.990 0.940 0.940 2,000 1,880 0.9400 0.105 0.100 0.110 0.105 0.105 17,954 0.1047 -2.08%
2007-05-16 0 0.960 0.950 0.980 0.930 0.960 263,000 249,460 0.9485 0.107 0.106 0.109 0.104 0.107 2,360,979 0.1057 2.13%
2007-05-15 0 0.940 0.910 0.950 0.900 0.950 176,000 163,600 0.9295 0.105 0.101 0.106 0.100 0.106 1,579,971 0.1035 -1.05%
2007-05-14 0 0.950 0.900 0.950 0.890 0.980 612,000 563,200 0.9203 0.106 0.100 0.106 0.099 0.109 5,493,989 0.1025 6.74%
2007-05-11 0 0.890 0.860 0.930 - - 0 0 - 0.099 0.096 0.104 - - 0 - 0.00%
2007-05-10 0 0.890 0.870 0.900 0.860 0.900 196,000 171,520 0.8751 0.099 0.097 0.100 0.096 0.100 1,759,513 0.0975 0.00%
2007-05-09 0 0.890 0.890 0.930 0.890 0.920 67,400 61,430 0.9114 0.099 0.099 0.104 0.099 0.102 605,057 0.1015 -1.11%
2007-05-08 0 0.900 0.880 0.930 0.850 0.920 44,000 38,260 0.8695 0.100 0.098 0.104 0.095 0.102 394,993 0.0969 2.27%
2007-05-07 0 0.880 0.880 0.920 0.870 0.880 114,000 99,420 0.8721 0.098 0.098 0.102 0.097 0.098 1,023,390 0.0971 1.15%
2007-05-04 0 0.870 0.840 0.920 0.870 0.920 306,000 272,020 0.8890 0.097 0.094 0.102 0.097 0.102 2,746,995 0.0990 -3.33%
2007-05-03 0 0.900 0.880 0.940 0.900 0.950 402,000 375,300 0.9336 0.100 0.098 0.105 0.100 0.106 3,608,797 0.1040 8.43%
2007-05-02 0 0.830 0.830 0.940 0.830 0.830 7,000 5,780 0.8257 0.092 0.092 0.105 0.092 0.092 62,840 0.0920 -3.49%
2007-04-30 0 0.860 0.830 0.920 - - 0 0 - 0.096 0.092 0.102 - - 0 - 0.00%
2007-04-27 0 0.860 0.850 0.950 0.860 0.860 40,000 34,400 0.8600 0.096 0.095 0.106 0.096 0.096 359,084 0.0958 -3.37%
2007-04-26 0 0.890 0.860 0.890 0.890 0.920 214,000 194,180 0.9074 0.099 0.096 0.099 0.099 0.102 1,921,101 0.1011 -3.26%
2007-04-25 0 0.920 0.880 0.920 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2007-04-24 0 0.920 0.850 0.920 0.890 0.920 50,000 45,500 0.9100 0.102 0.095 0.102 0.099 0.102 448,855 0.1014 0.00%
2007-04-23 0 0.920 0.820 1.000 0.810 0.920 95,000 78,600 0.8274 0.102 0.091 0.111 0.090 0.102 852,825 0.0922 10.84%
2007-04-20 0 0.830 0.820 0.870 0.830 0.830 50,000 41,500 0.8300 0.092 0.091 0.097 0.092 0.092 448,855 0.0925 -10.75%
2007-04-19 0 0.930 0.850 0.930 0.790 1.050 255,000 230,790 0.9051 0.104 0.095 0.104 0.088 0.117 2,289,162 0.1008 8.14%
2007-04-18 0 0.860 0.830 0.880 0.840 0.860 128,000 109,720 0.8572 0.096 0.092 0.098 0.094 0.096 1,149,070 0.0955 1.18%
2007-04-17 0 0.850 0.830 0.870 0.800 0.850 138,000 115,600 0.8377 0.095 0.092 0.097 0.089 0.095 1,238,841 0.0933 0.00%
2007-04-16 0 0.850 0.800 0.850 0.840 0.850 16,000 13,540 0.8463 0.095 0.089 0.095 0.094 0.095 143,634 0.0943 1.19%
2007-04-13 0 0.840 0.820 0.850 0.800 0.850 96,000 79,280 0.8258 0.094 0.091 0.095 0.089 0.095 861,802 0.0920 -1.18%
2007-04-12 0 0.850 0.820 0.860 - - 0 0 - 0.095 0.091 0.096 - - 0 - 0.00%
2007-04-11 0 0.850 0.850 0.860 0.810 0.810 10,000 8,100 0.8100 0.095 0.095 0.096 0.090 0.090 89,771 0.0902 0.00%
2007-04-10 0 0.850 0.820 0.860 0.840 0.850 70,000 59,300 0.8471 0.095 0.091 0.096 0.094 0.095 628,397 0.0944 1.19%
2007-04-04 0 0.840 0.840 0.850 0.820 0.820 300,000 246,000 0.8200 0.094 0.094 0.095 0.091 0.091 2,693,132 0.0913 2.44%
2007-04-03 0 0.820 0.820 0.830 0.820 0.820 100,000 82,000 0.8200 0.091 0.091 0.092 0.091 0.091 897,711 0.0913 1.23%
2007-04-02 0 0.810 0.800 0.840 0.790 0.830 298,000 242,720 0.8145 0.090 0.089 0.094 0.088 0.092 2,675,178 0.0907 -3.57%
2007-03-30 0 0.840 0.840 0.850 0.820 0.820 20,000 16,400 0.8200 0.094 0.094 0.095 0.091 0.091 179,542 0.0913 -1.18%
2007-03-29 0 0.850 0.850 0.860 0.830 0.830 50,000 41,500 0.8300 0.095 0.095 0.096 0.092 0.092 448,855 0.0925 0.00%
2007-03-28 0 0.850 0.850 0.890 0.840 0.890 50,000 43,100 0.8620 0.095 0.095 0.099 0.094 0.099 448,855 0.0960 -4.49%
2007-03-27 0 0.890 0.890 0.900 0.850 0.880 120,000 103,500 0.8625 0.099 0.099 0.100 0.095 0.098 1,077,253 0.0961 0.00%
2007-03-26 0 0.890 0.890 0.900 0.850 0.870 50,000 42,900 0.8580 0.099 0.099 0.100 0.095 0.097 448,855 0.0956 4.71%
2007-03-23 0 0.850 0.850 0.860 0.800 0.800 30,000 24,000 0.8000 0.095 0.095 0.096 0.089 0.089 269,313 0.0891 -1.16%
2007-03-22 0 0.860 0.860 0.870 0.820 0.820 16,000 13,120 0.8200 0.096 0.096 0.097 0.091 0.091 143,634 0.0913 2.38%
2007-03-21 0 0.840 0.810 0.880 - - 0 0 - 0.094 0.090 0.098 - - 0 - 0.00%
2007-03-20 0 0.840 0.820 0.880 0.830 0.850 124,000 103,960 0.8384 0.094 0.091 0.098 0.092 0.095 1,113,161 0.0934 -1.18%
2007-03-19 0 0.850 0.830 0.850 0.830 0.850 106,000 88,980 0.8394 0.095 0.092 0.095 0.092 0.095 951,573 0.0935 2.41%
2007-03-16 0 0.830 0.830 0.850 0.830 0.850 44,000 37,160 0.8445 0.092 0.092 0.095 0.092 0.095 394,993 0.0941 0.00%
2007-03-15 0 0.830 0.830 0.840 0.810 0.840 148,000 122,720 0.8292 0.092 0.092 0.094 0.090 0.094 1,328,612 0.0924 0.00%
2007-03-14 0 0.830 0.820 0.830 0.790 0.850 80,160 67,276 0.8393 0.092 0.091 0.092 0.088 0.095 719,605 0.0935 -1.19%
2007-03-13 0 0.840 0.820 0.840 0.840 0.840 69,000 57,890 0.8390 0.094 0.091 0.094 0.094 0.094 619,420 0.0935 0.00%
2007-03-12 0 0.840 0.840 0.850 0.810 0.860 84,000 69,840 0.8314 0.094 0.094 0.095 0.090 0.096 754,077 0.0926 7.69%
2007-03-09 0 0.780 0.780 0.860 0.780 0.780 2,269 1,791 0.7893 0.087 0.087 0.096 0.087 0.087 20,369 0.0879 -6.02%
2007-03-08 0 0.830 0.770 0.830 0.830 0.830 6,000 4,980 0.8300 0.092 0.086 0.092 0.092 0.092 53,863 0.0925 0.00%
2007-03-07 0 0.830 0.820 0.880 - - 0 0 - 0.092 0.091 0.098 - - 0 - 0.00%
2007-03-06 0 0.830 0.830 0.880 - - 0 0 - 0.092 0.092 0.098 - - 0 - 0.00%
2007-03-05 0 0.830 0.810 0.850 - - 0 0 - 0.092 0.090 0.095 - - 0 - 0.00%
2007-03-02 0 0.830 0.820 0.860 0.820 0.830 100,000 82,800 0.8280 0.092 0.091 0.096 0.091 0.092 897,711 0.0922 1.22%
2007-03-01 0 0.820 0.780 0.880 0.820 0.840 180,000 148,300 0.8239 0.091 0.087 0.098 0.091 0.094 1,615,879 0.0918 -7.87%
2007-02-28 0 0.890 0.830 0.890 0.890 0.890 10,000 8,900 0.8900 0.099 0.092 0.099 0.099 0.099 89,771 0.0991 1.14%
2007-02-27 0 0.880 0.830 0.880 - - 0 0 - 0.098 0.092 0.098 - - 0 - -1.12%
2007-02-26 0 0.890 0.830 0.900 - - 0 0 - 0.099 0.092 0.100 - - 0 - 0.00%
2007-02-23 0 0.890 0.830 0.950 0.880 0.890 46,000 40,740 0.8857 0.099 0.092 0.106 0.098 0.099 412,947 0.0987 0.00%
2007-02-22 0 0.890 0.850 0.890 - - 0 0 - 0.099 0.095 0.099 - - 0 - 0.00%
2007-02-21 0 0.890 0.830 0.890 0.890 0.890 6,000 5,340 0.8900 0.099 0.092 0.099 0.099 0.099 53,863 0.0991 0.00%
2007-02-16 0 0.890 0.830 0.910 - - 731 592 0.8098 0.099 0.092 0.101 - - 6,562 0.0902 0.00%
2007-02-15 0 0.890 0.840 0.930 - - 0 0 - 0.099 0.094 0.104 - - 0 - 0.00%
2007-02-14 0 0.890 0.840 0.890 - - 0 0 - 0.099 0.094 0.099 - - 0 - -4.30%
2007-02-13 0 0.930 0.840 0.930 0.930 0.930 2,000 1,860 0.9300 0.104 0.094 0.104 0.104 0.104 17,954 0.1036 10.71%
2007-02-12 0 0.840 0.830 0.890 - - 0 0 - 0.094 0.092 0.099 - - 0 - 0.00%
2007-02-09 0 0.840 0.840 0.900 0.840 0.840 15,000 12,560 0.8373 0.094 0.094 0.100 0.094 0.094 134,657 0.0933 0.00%
2007-02-08 0 0.840 0.840 0.880 0.840 0.840 2,000 1,680 0.8400 0.094 0.094 0.098 0.094 0.094 17,954 0.0936 -4.55%
2007-02-07 0 0.880 0.850 0.890 0.880 0.880 30,000 26,400 0.8800 0.098 0.095 0.099 0.098 0.098 269,313 0.0980 3.53%
2007-02-06 0 0.850 0.850 0.880 0.850 0.860 118,000 100,800 0.8542 0.095 0.095 0.098 0.095 0.096 1,059,299 0.0952 0.00%
2007-02-05 0 0.850 0.850 0.880 0.850 0.860 52,000 44,700 0.8596 0.095 0.095 0.098 0.095 0.096 466,810 0.0958 -2.30%
2007-02-02 0 0.870 0.850 0.870 0.900 0.900 48,000 43,200 0.9000 0.097 0.095 0.097 0.100 0.100 430,901 0.1003 -3.33%
2007-02-01 0 0.900 0.830 0.900 0.810 0.900 40,400 33,372 0.8260 0.100 0.092 0.100 0.090 0.100 362,675 0.0920 7.14%
2007-01-31 0 0.840 0.840 0.880 0.840 0.890 35,000 29,860 0.8531 0.094 0.094 0.098 0.094 0.099 314,199 0.0950 -6.67%
2007-01-30 0 0.900 0.830 0.900 - - 0 0 - 0.100 0.092 0.100 - - 0 - -7.22%
2007-01-29 0 0.970 0.830 0.970 0.970 0.970 2,000 1,940 0.9700 0.108 0.092 0.108 0.108 0.108 17,954 0.1081 15.48%
2007-01-26 0 0.840 0.840 0.860 0.840 0.840 80,000 67,200 0.8400 0.094 0.094 0.096 0.094 0.094 718,169 0.0936 -2.33%
2007-01-25 0 0.860 0.840 0.880 0.860 0.900 592,000 519,020 0.8767 0.096 0.094 0.098 0.096 0.100 5,314,447 0.0977 -2.27%
2007-01-24 0 0.880 0.850 0.880 0.850 0.880 34,640 30,078 0.8683 0.098 0.095 0.098 0.095 0.098 310,967 0.0967 0.00%
2007-01-23 0 0.880 0.860 0.880 - - 30,000 25,800 0.8600 0.098 0.096 0.098 - - 269,313 0.0958 -2.22%
2007-01-22 0 0.900 0.850 0.950 0.850 0.900 83,000 72,210 0.8700 0.100 0.095 0.106 0.095 0.100 745,100 0.0969 7.14%
2007-01-19 0 0.840 0.840 0.900 0.840 0.880 113,000 99,290 0.8787 0.094 0.094 0.100 0.094 0.098 1,014,413 0.0979 -1.18%
2007-01-18 0 0.850 0.850 0.880 0.850 0.850 2,080 1,770 0.8510 0.095 0.095 0.098 0.095 0.095 18,672 0.0948 0.00%
2007-01-17 0 0.850 0.840 0.880 0.850 0.880 250,000 216,500 0.8660 0.095 0.094 0.098 0.095 0.098 2,244,277 0.0965 1.19%
2007-01-16 0 0.840 0.820 0.880 0.820 0.860 348,000 290,880 0.8359 0.094 0.091 0.098 0.091 0.096 3,124,033 0.0931 -2.33%
2007-01-15 0 0.860 0.850 0.890 - - 0 0 - 0.096 0.095 0.099 - - 0 - 0.00%
2007-01-12 0 0.860 0.860 0.900 0.860 0.860 32,000 27,520 0.8600 0.096 0.096 0.100 0.096 0.096 287,267 0.0958 0.00%
2007-01-11 0 0.860 0.860 0.880 0.860 0.870 34,000 29,440 0.8659 0.096 0.096 0.098 0.096 0.097 305,222 0.0965 -9.47%
2007-01-10 0 0.950 0.850 0.950 0.840 0.950 42,000 35,500 0.8452 0.106 0.095 0.106 0.094 0.106 377,038 0.0942 9.20%
2007-01-09 0 0.870 0.850 0.880 - - 0 0 - 0.097 0.095 0.098 - - 0 - 0.00%
2007-01-08 0 0.870 0.810 0.870 - - 0 0 - 0.097 0.090 0.097 - - 0 - -3.33%
2007-01-05 0 0.900 0.860 0.930 0.870 0.900 88,400 77,596 0.8778 0.100 0.096 0.104 0.097 0.100 793,576 0.0978 0.00%
2007-01-04 0 0.900 0.850 0.920 0.900 0.900 2,000 1,800 0.9000 0.100 0.095 0.102 0.100 0.100 17,954 0.1003 4.65%
2007-01-03 0 0.860 0.850 0.900 0.800 0.880 149,000 127,000 0.8523 0.096 0.095 0.100 0.089 0.098 1,337,589 0.0949 1.18%
2007-01-02 0 0.850 0.850 0.910 0.840 0.920 232,800 207,616 0.8918 0.095 0.095 0.101 0.094 0.102 2,089,870 0.0993 0.00%
2006-12-29 0 0.850 0.810 0.930 0.850 0.850 50,000 42,500 0.8500 0.095 0.090 0.104 0.095 0.095 448,855 0.0947 3.66%
2006-12-28 0 0.820 0.820 0.900 0.800 0.850 82,200 67,256 0.8182 0.091 0.091 0.100 0.089 0.095 737,918 0.0911 0.00%
2006-12-27 0 0.820 0.790 0.830 0.820 0.820 50,000 41,000 0.8200 0.091 0.088 0.092 0.091 0.091 448,855 0.0913 -1.20%
2006-12-22 0 0.830 0.770 0.850 0.830 0.830 12,000 9,960 0.8300 0.092 0.086 0.095 0.092 0.092 107,725 0.0925 0.00%
2006-12-21 0 0.830 0.810 0.840 0.750 0.830 819,000 655,420 0.8003 0.092 0.090 0.094 0.084 0.092 7,352,250 0.0891 0.00%
2006-12-20 0 0.830 0.800 0.840 0.760 0.830 38,000 30,280 0.7968 0.092 0.089 0.094 0.085 0.092 341,130 0.0888 1.22%
2006-12-19 0 0.820 0.800 0.840 0.820 0.830 138,000 114,220 0.8277 0.091 0.089 0.094 0.091 0.092 1,238,841 0.0922 1.23%
2006-12-18 0 0.810 0.790 0.830 - - 900 684 0.7600 0.090 0.088 0.092 - - 8,079 0.0847 0.00%
2006-12-15 0 0.810 0.810 0.820 0.810 0.830 250,000 206,400 0.8256 0.090 0.090 0.091 0.090 0.092 2,244,277 0.0920 -2.41%
2006-12-14 0 0.830 0.800 0.860 0.800 0.830 216,000 175,360 0.8119 0.092 0.089 0.096 0.089 0.092 1,939,055 0.0904 5.06%
2006-12-13 0 0.790 0.780 0.820 - - 0 0 - 0.088 0.087 0.091 - - 0 - 0.00%
2006-12-12 0 0.790 0.790 0.850 0.790 0.850 18,000 14,660 0.8144 0.088 0.088 0.095 0.088 0.095 161,588 0.0907 -2.47%
2006-12-11 0 0.810 0.800 0.900 0.810 0.810 50,000 40,500 0.8100 0.090 0.089 0.100 0.090 0.090 448,855 0.0902 0.00%
2006-12-08 0 0.810 0.780 0.810 0.810 0.810 26,000 21,060 0.8100 0.090 0.087 0.090 0.090 0.090 233,405 0.0902 -2.41%
2006-12-07 0 0.830 0.780 0.830 0.830 0.830 4,000 3,320 0.8300 0.092 0.087 0.092 0.092 0.092 35,908 0.0925 2.47%
2006-12-06 0 0.810 0.800 0.820 0.810 0.810 48,000 38,880 0.8100 0.090 0.089 0.091 0.090 0.090 430,901 0.0902 -2.41%
2006-12-05 0 0.830 0.800 0.830 0.810 0.850 12,000 9,960 0.8300 0.092 0.089 0.092 0.090 0.095 107,725 0.0925 1.22%
2006-12-04 0 0.820 0.800 0.820 0.820 0.820 18,000 14,760 0.8200 0.091 0.089 0.091 0.091 0.091 161,588 0.0913 3.80%
2006-12-01 0 0.790 0.780 0.800 0.770 0.800 60,000 47,260 0.7877 0.088 0.087 0.089 0.086 0.089 538,626 0.0877 0.00%
2006-11-30 0 0.790 0.790 0.810 0.790 0.790 4,000 3,160 0.7900 0.088 0.088 0.090 0.088 0.088 35,908 0.0880 1.28%
2006-11-29 0 0.780 0.780 0.810 0.770 0.790 200,000 155,500 0.7775 0.087 0.087 0.090 0.086 0.088 1,795,421 0.0866 -2.50%
2006-11-28 0 0.800 0.770 0.800 0.740 0.800 546,000 425,800 0.7799 0.089 0.086 0.089 0.082 0.089 4,901,500 0.0869 -1.23%
2006-11-27 0 0.810 0.780 0.810 0.790 0.810 234,000 186,860 0.7985 0.090 0.087 0.090 0.088 0.090 2,100,643 0.0890 1.25%
2006-11-24 0 0.800 0.790 0.820 0.800 0.800 6,000 4,800 0.8000 0.089 0.088 0.091 0.089 0.089 53,863 0.0891 0.00%
2006-11-23 0 0.800 0.790 0.810 - - 0 0 - 0.089 0.088 0.090 - - 0 - 0.00%
2006-11-22 0 0.800 0.760 0.800 - - 0 0 - 0.089 0.085 0.089 - - 0 - 0.00%
2006-11-21 0 0.800 0.800 0.820 0.790 0.800 168,200 134,420 0.7992 0.089 0.089 0.091 0.088 0.089 1,509,949 0.0890 2.56%
2006-11-20 0 0.780 0.770 0.810 0.780 0.850 280,000 224,300 0.8011 0.087 0.086 0.090 0.087 0.095 2,513,590 0.0892 -6.02%
2006-11-17 0 0.830 0.810 0.840 0.790 0.830 130,000 105,360 0.8105 0.092 0.090 0.094 0.088 0.092 1,167,024 0.0903 3.75%
2006-11-16 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2006-11-15 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.089 0.088 0.089 0.089 0.089 179,542 0.0891 3.90%
2006-11-14 0 0.770 0.770 0.800 0.770 0.770 2,000 1,540 0.7700 0.086 0.086 0.089 0.086 0.086 17,954 0.0858 -1.28%
2006-11-13 0 0.780 0.770 0.790 0.780 0.790 201,200 157,390 0.7823 0.087 0.086 0.088 0.087 0.088 1,806,194 0.0871 0.00%
2006-11-10 0 0.780 0.770 0.830 0.780 0.950 200,000 161,600 0.8080 0.087 0.086 0.092 0.087 0.106 1,795,421 0.0900 0.00%
2006-11-09 0 0.780 0.780 0.820 0.780 0.780 6,000 4,680 0.7800 0.087 0.087 0.091 0.087 0.087 53,863 0.0869 -2.50%
2006-11-08 0 0.800 0.770 0.840 0.770 0.800 47,000 37,290 0.7934 0.089 0.086 0.094 0.086 0.089 421,924 0.0884 2.56%
2006-11-07 0 0.780 0.770 0.820 0.750 0.800 380,015 299,651 0.7885 0.087 0.086 0.091 0.084 0.089 3,411,435 0.0878 2.63%
2006-11-06 0 0.760 0.760 0.780 0.760 0.760 50,000 38,000 0.7600 0.085 0.085 0.087 0.085 0.085 448,855 0.0847 0.00%
2006-11-03 0 0.760 0.750 0.770 0.760 0.760 60,000 45,600 0.7600 0.085 0.084 0.086 0.085 0.085 538,626 0.0847 -1.30%
2006-11-02 0 0.770 0.770 0.790 0.770 0.780 52,000 40,340 0.7758 0.086 0.086 0.088 0.086 0.087 466,810 0.0864 1.32%
2006-11-01 0 0.760 0.760 0.790 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
2006-10-31 0 0.760 0.760 0.790 0.750 0.750 11,400 8,522 0.7475 0.085 0.085 0.088 0.084 0.084 102,339 0.0833 0.00%
2006-10-27 0 0.760 0.760 0.780 0.760 0.780 30,000 23,080 0.7693 0.085 0.085 0.087 0.085 0.087 269,313 0.0857 -1.30%
2006-10-26 0 0.770 0.760 0.790 0.750 0.780 110,000 85,000 0.7727 0.086 0.085 0.088 0.084 0.087 987,482 0.0861 -2.53%
2006-10-25 0 0.790 0.770 0.800 0.790 0.790 30,000 23,700 0.7900 0.088 0.086 0.089 0.088 0.088 269,313 0.0880 2.60%
2006-10-24 0 0.770 0.750 0.780 - - 0 0 - 0.086 0.084 0.087 - - 0 - 0.00%
2006-10-23 0 0.770 0.760 0.770 0.770 0.770 20,000 15,400 0.7700 0.086 0.085 0.086 0.086 0.086 179,542 0.0858 0.00%
2006-10-20 0 0.770 0.760 0.790 - - 0 0 - 0.086 0.085 0.088 - - 0 - 0.00%
2006-10-19 0 0.770 0.770 0.790 0.760 0.760 9,000 6,800 0.7556 0.086 0.086 0.088 0.085 0.085 80,794 0.0842 1.32%
2006-10-18 0 0.760 0.750 0.780 0.750 0.800 265,800 206,100 0.7754 0.085 0.084 0.087 0.084 0.089 2,386,115 0.0864 -3.80%
2006-10-17 0 0.790 0.750 0.790 0.790 0.790 20,000 15,800 0.7900 0.088 0.084 0.088 0.088 0.088 179,542 0.0880 2.60%
2006-10-16 0 0.770 0.760 0.770 0.770 0.770 50,000 38,500 0.7700 0.086 0.085 0.086 0.086 0.086 448,855 0.0858 1.32%
2006-10-13 0 0.760 0.760 0.800 0.760 0.790 37,225 29,022 0.7796 0.085 0.085 0.089 0.085 0.088 334,173 0.0868 -1.30%
2006-10-12 0 0.770 0.750 0.790 - - 0 0 - 0.086 0.084 0.088 - - 0 - 0.00%
2006-10-11 0 0.770 0.770 0.780 0.740 0.750 80,000 59,540 0.7443 0.086 0.086 0.087 0.082 0.084 718,169 0.0829 2.67%
2006-10-10 0 0.750 0.750 0.790 0.750 0.760 60,000 45,200 0.7533 0.084 0.084 0.088 0.084 0.085 538,626 0.0839 -3.85%
2006-10-09 0 0.780 0.760 0.780 - - 0 0 - 0.087 0.085 0.087 - - 0 - -1.27%
2006-10-06 0 0.790 0.790 0.800 0.760 0.800 51,000 40,160 0.7875 0.088 0.088 0.089 0.085 0.089 457,832 0.0877 -1.25%
2006-10-05 0 0.800 0.780 0.800 0.730 0.800 116,000 92,380 0.7964 0.089 0.087 0.089 0.081 0.089 1,041,344 0.0887 0.00%
2006-10-04 0 0.800 0.740 0.800 - - 0 0 - 0.089 0.082 0.089 - - 0 - 0.00%
2006-10-03 0 0.800 0.740 0.800 - - 0 0 - 0.089 0.082 0.089 - - 0 - 0.00%
2006-09-29 0 0.800 0.770 0.800 0.800 0.800 45,000 36,000 0.8000 0.089 0.086 0.089 0.089 0.089 403,970 0.0891 5.26%
2006-09-28 0 0.760 0.760 0.800 0.760 0.760 2,000 1,520 0.7600 0.085 0.085 0.089 0.085 0.085 17,954 0.0847 0.00%
2006-09-27 0 0.760 0.750 0.760 - - 0 0 - 0.085 0.084 0.085 - - 0 - 0.00%
2006-09-26 0 0.760 0.760 0.780 - - 1,045 732 0.7005 0.085 0.085 0.087 - - 9,381 0.0780 0.00%
2006-09-25 0 0.760 0.760 0.780 0.740 0.770 310,000 233,900 0.7545 0.085 0.085 0.087 0.082 0.086 2,782,903 0.0840 -3.80%
2006-09-22 0 0.790 0.780 0.800 0.780 0.800 150,000 119,600 0.7973 0.088 0.087 0.089 0.087 0.089 1,346,566 0.0888 1.28%
2006-09-21 0 0.780 0.780 0.830 - - 0 0 - 0.087 0.087 0.092 - - 0 - 0.00%
2006-09-20 0 0.780 0.770 0.830 - - 0 0 - 0.087 0.086 0.092 - - 0 - 0.00%
2006-09-19 0 0.780 0.780 0.840 - - 0 0 - 0.087 0.087 0.094 - - 0 - 1.30%
2006-09-18 0 0.770 0.770 0.830 0.770 0.780 36,000 27,920 0.7756 0.086 0.086 0.092 0.086 0.087 323,176 0.0864 -2.53%
2006-09-15 0 0.790 0.780 0.880 0.790 0.790 20,025 15,818 0.7899 0.088 0.087 0.098 0.088 0.088 179,767 0.0880 -2.47%
2006-09-14 0 0.810 0.800 0.830 0.810 0.810 20,000 16,200 0.8100 0.090 0.089 0.092 0.090 0.090 179,542 0.0902 3.85%
2006-09-13 0 0.800 0.800 0.850 0.800 0.800 4,000 3,200 0.8000 0.087 0.087 0.092 0.087 0.087 36,829 0.0869 2.56%
2006-09-12 0 0.780 0.770 0.850 - - 0 0 - 0.085 0.084 0.092 - - 0 - 0.00%
2006-09-11 0 0.780 0.740 0.830 0.780 0.790 40,000 31,400 0.7850 0.085 0.080 0.090 0.085 0.086 368,292 0.0853 0.00%
2006-09-08 0 0.780 0.780 0.800 0.780 0.780 2,520 1,950 0.7738 0.085 0.085 0.087 0.085 0.085 23,202 0.0840 -2.50%
2006-09-07 0 0.800 0.800 0.830 0.800 0.800 40,000 32,000 0.8000 0.087 0.087 0.090 0.087 0.087 368,292 0.0869 0.00%
2006-09-06 0 0.800 0.800 0.820 0.740 0.780 162,000 124,980 0.7715 0.087 0.087 0.089 0.080 0.085 1,491,581 0.0838 -4.76%
2006-09-05 0 0.840 0.760 0.850 - - 0 0 - 0.091 0.083 0.092 - - 0 - 0.00%
2006-09-04 0 0.840 0.770 0.840 - - 0 0 - 0.091 0.084 0.091 - - 0 - -1.18%
2006-09-01 0 0.850 0.800 0.860 0.780 0.850 100,000 83,600 0.8360 0.092 0.087 0.093 0.085 0.092 920,729 0.0908 10.39%
2006-08-31 0 0.770 0.770 0.850 0.760 0.760 43,000 32,650 0.7593 0.084 0.084 0.092 0.083 0.083 395,913 0.0825 0.00%
2006-08-30 0 0.770 0.760 0.800 0.760 0.770 80,000 61,300 0.7663 0.084 0.083 0.087 0.083 0.084 736,583 0.0832 2.67%
2006-08-29 0 0.750 0.750 0.770 0.740 0.750 212,000 158,980 0.7499 0.081 0.081 0.084 0.080 0.081 1,951,945 0.0814 -3.85%
2006-08-28 0 0.780 0.740 0.780 - - 0 0 - 0.085 0.080 0.085 - - 0 - -1.27%
2006-08-25 0 0.790 0.740 0.790 - - 0 0 - 0.086 0.080 0.086 - - 0 - 0.00%
2006-08-24 0 0.790 0.760 0.790 0.720 0.790 1,142,000 868,360 0.7604 0.086 0.083 0.086 0.078 0.086 10,514,724 0.0826 0.00%
2006-08-23 0 0.790 0.770 0.800 0.790 0.820 40,000 32,100 0.8025 0.086 0.084 0.087 0.086 0.089 368,292 0.0872 -1.25%
2006-08-22 0 0.800 0.770 0.800 - - 0 0 - 0.087 0.084 0.087 - - 0 - 0.00%
2006-08-21 0 0.800 0.770 0.820 - - 0 0 - 0.087 0.084 0.089 - - 0 - 0.00%
2006-08-18 0 0.800 0.790 0.800 - - 0 0 - 0.087 0.086 0.087 - - 0 - 0.00%
2006-08-17 0 0.800 0.780 0.800 0.790 0.800 54,000 43,100 0.7981 0.087 0.085 0.087 0.086 0.087 497,194 0.0867 1.27%
2006-08-16 0 0.790 0.780 0.790 - - 0 0 - 0.086 0.085 0.086 - - 0 - 0.00%
2006-08-15 0 0.790 0.770 0.800 0.770 0.790 15,000 11,710 0.7807 0.086 0.084 0.087 0.084 0.086 138,109 0.0848 0.00%
2006-08-14 0 0.790 0.760 0.810 - - 0 0 - 0.086 0.083 0.088 - - 0 - 0.00%
2006-08-11 0 0.790 0.770 0.790 0.790 0.790 20,000 15,800 0.7900 0.086 0.084 0.086 0.086 0.086 184,146 0.0858 -2.47%
2006-08-10 0 0.810 0.800 0.830 0.810 0.830 30,000 24,600 0.8200 0.088 0.087 0.090 0.088 0.090 276,219 0.0891 0.00%
2006-08-09 0 0.810 0.800 0.810 0.810 0.810 70,521 57,101 0.8097 0.088 0.087 0.088 0.088 0.088 649,307 0.0879 1.25%
2006-08-08 0 0.800 0.770 0.820 - - 0 0 - 0.087 0.084 0.089 - - 0 - 0.00%
2006-08-07 0 0.800 0.770 0.800 - - 0 0 - 0.087 0.084 0.087 - - 0 - 0.00%
2006-08-04 0 0.800 0.760 0.800 - - 0 0 - 0.087 0.083 0.087 - - 0 - 0.00%
2006-08-03 0 0.800 0.770 0.800 0.800 0.800 32,000 25,600 0.8000 0.087 0.084 0.087 0.087 0.087 294,633 0.0869 1.27%
2006-08-02 0 0.790 0.760 0.790 0.780 0.800 36,000 28,180 0.7828 0.086 0.083 0.086 0.085 0.087 331,462 0.0850 1.28%
2006-08-01 0 0.780 0.770 0.810 - - 0 0 - 0.085 0.084 0.088 - - 0 - 0.00%
2006-07-31 0 0.780 0.780 0.820 0.770 0.830 110,000 86,800 0.7891 0.085 0.085 0.089 0.084 0.090 1,012,802 0.0857 -2.50%
2006-07-28 0 0.800 0.770 0.810 0.800 0.800 14,000 11,200 0.8000 0.087 0.084 0.088 0.087 0.087 128,902 0.0869 0.00%
2006-07-27 0 0.800 0.780 0.810 0.770 0.800 183,700 143,827 0.7829 0.087 0.085 0.088 0.084 0.087 1,691,379 0.0850 1.27%
2006-07-26 0 0.790 0.760 0.790 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2006-07-25 0 0.790 0.760 0.790 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2006-07-24 0 0.790 0.760 0.790 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2006-07-21 0 0.790 0.760 0.820 - - 0 0 - 0.086 0.083 0.089 - - 0 - 0.00%
2006-07-20 0 0.790 0.790 0.800 0.790 0.800 80,000 63,700 0.7963 0.086 0.086 0.087 0.086 0.087 736,583 0.0865 0.00%
2006-07-19 0 0.790 0.760 0.790 0.780 0.790 30,000 23,600 0.7867 0.086 0.083 0.086 0.085 0.086 276,219 0.0854 2.60%
2006-07-18 0 0.770 0.750 0.780 - - 5 4 0.8000 0.084 0.081 0.085 - - 46 0.0869 0.00%
2006-07-17 0 0.770 0.740 0.780 0.720 0.770 190,000 141,500 0.7447 0.084 0.080 0.085 0.078 0.084 1,749,385 0.0809 1.32%
2006-07-14 0 0.760 0.740 0.790 0.760 0.760 10,000 7,600 0.7600 0.083 0.080 0.086 0.083 0.083 92,073 0.0825 0.00%
2006-07-13 0 0.760 0.760 0.770 0.760 0.780 60,000 46,600 0.7767 0.083 0.083 0.084 0.083 0.085 552,437 0.0844 -1.30%
2006-07-12 0 0.770 0.750 0.790 0.770 0.780 30,000 23,300 0.7767 0.084 0.081 0.086 0.084 0.085 276,219 0.0844 -2.53%
2006-07-11 0 0.790 0.730 0.810 - - 0 0 - 0.086 0.079 0.088 - - 0 - 0.00%
2006-07-10 0 0.790 0.730 0.810 - - 0 0 - 0.086 0.079 0.088 - - 0 - 0.00%
2006-07-07 0 0.790 0.750 0.810 - - 0 0 - 0.086 0.081 0.088 - - 0 - 0.00%
2006-07-06 0 0.790 0.770 0.800 0.740 0.790 24,400 18,944 0.7764 0.086 0.084 0.087 0.080 0.086 224,658 0.0843 3.95%
2006-07-05 0 0.760 0.760 0.790 0.730 0.730 8,000 5,840 0.7300 0.083 0.083 0.086 0.079 0.079 73,658 0.0793 0.00%
2006-07-04 0 0.760 0.760 0.800 0.760 0.760 2,000 1,520 0.7600 0.083 0.083 0.087 0.083 0.083 18,415 0.0825 1.33%
2006-07-03 0 0.750 0.710 0.800 0.750 0.750 60,000 45,000 0.7500 0.081 0.077 0.087 0.081 0.081 552,437 0.0815 -8.54%
2006-06-30 0 0.820 0.790 0.820 0.810 0.820 110,000 89,900 0.8173 0.089 0.086 0.089 0.088 0.089 1,012,802 0.0888 3.80%
2006-06-29 0 0.790 0.740 0.800 0.790 0.800 128,000 101,400 0.7922 0.086 0.080 0.087 0.086 0.087 1,178,533 0.0860 1.28%
2006-06-28 0 0.780 0.730 0.800 - - 0 0 - 0.085 0.079 0.087 - - 0 - 0.00%
2006-06-27 0 0.780 0.730 0.780 - - 0 0 - 0.085 0.079 0.085 - - 0 - 0.00%
2006-06-26 0 0.780 0.740 0.780 - - 0 0 - 0.085 0.080 0.085 - - 0 - -2.50%
2006-06-23 0 0.800 0.740 0.800 - - 0 0 - 0.087 0.080 0.087 - - 0 - 0.00%
2006-06-22 0 0.800 0.720 0.800 0.800 0.800 20,000 15,840 0.7920 0.087 0.078 0.087 0.087 0.087 184,146 0.0860 1.27%
2006-06-21 0 0.790 0.750 0.790 - - 0 0 - 0.086 0.081 0.086 - - 0 - 0.00%
2006-06-20 0 0.790 0.770 0.790 0.790 0.790 20,000 15,800 0.7900 0.086 0.084 0.086 0.086 0.086 184,146 0.0858 -2.47%
2006-06-19 0 0.810 0.760 0.820 - - 0 0 - 0.088 0.083 0.089 - - 0 - 0.00%
2006-06-16 0 0.810 0.770 0.820 - - 0 0 - 0.088 0.084 0.089 - - 0 - 0.00%
2006-06-15 0 0.810 0.780 0.810 0.800 0.820 100,000 81,800 0.8180 0.088 0.085 0.088 0.087 0.089 920,729 0.0888 3.85%
2006-06-14 0 0.780 0.780 0.800 0.780 0.790 234,000 182,920 0.7817 0.085 0.085 0.087 0.085 0.086 2,154,506 0.0849 -2.50%
2006-06-13 0 0.800 0.790 0.800 0.790 0.810 58,000 46,520 0.8021 0.087 0.086 0.087 0.086 0.088 534,023 0.0871 1.27%
2006-06-12 0 0.790 0.780 0.820 0.790 0.790 30,000 23,700 0.7900 0.086 0.085 0.089 0.086 0.086 276,219 0.0858 -1.25%
2006-06-09 0 0.800 0.790 0.800 0.790 0.800 50,000 39,520 0.7904 0.087 0.086 0.087 0.086 0.087 460,364 0.0858 0.00%
2006-06-08 0 0.800 0.780 0.800 0.780 0.800 106,000 83,620 0.7889 0.087 0.085 0.087 0.085 0.087 975,973 0.0857 -2.44%
2006-06-07 0 0.820 0.810 0.850 0.810 0.820 100,000 81,800 0.8180 0.089 0.088 0.092 0.088 0.089 920,729 0.0888 0.00%
2006-06-06 0 0.820 0.810 0.830 0.810 0.830 160,000 131,100 0.8194 0.089 0.088 0.090 0.088 0.090 1,473,166 0.0890 5.13%
2006-06-05 0 0.780 0.780 0.870 0.780 0.850 10,000 7,940 0.7940 0.085 0.085 0.094 0.085 0.092 92,073 0.0862 -8.24%
2006-06-02 0 0.850 0.820 0.850 0.780 0.850 11,000 8,960 0.8145 0.092 0.089 0.092 0.085 0.092 101,280 0.0885 3.66%
2006-06-01 0 0.820 0.780 - - - 0 0 - 0.089 0.085 - - - 0 - 0.00%
2006-05-30 0 0.820 0.780 - 0.820 0.820 46,000 37,720 0.8200 0.089 0.085 - 0.089 0.089 423,535 0.0891 -1.20%
2006-05-29 0 0.830 0.750 0.830 - - 0 0 - 0.090 0.081 0.090 - - 0 - 0.00%
2006-05-26 0 0.830 0.820 0.830 0.830 0.850 150,000 126,900 0.8460 0.090 0.089 0.090 0.090 0.092 1,381,093 0.0919 -1.19%
2006-05-25 0 0.840 0.780 0.840 - - 0 0 - 0.091 0.085 0.091 - - 0 - 0.00%
2006-05-24 0 0.840 0.820 - 0.830 0.840 216,000 181,340 0.8395 0.091 0.089 - 0.090 0.091 1,988,774 0.0912 0.00%
2006-05-23 0 0.840 0.750 0.840 - - 0 0 - 0.091 0.081 0.091 - - 0 - 0.00%
2006-05-22 0 0.840 0.810 0.850 0.820 0.850 152,000 127,720 0.8403 0.091 0.088 0.092 0.089 0.092 1,399,508 0.0913 -2.33%
2006-05-19 0 0.860 0.800 0.860 - - 0 0 - 0.093 0.087 0.093 - - 0 - 0.00%
2006-05-18 0 0.860 0.830 0.870 0.860 0.860 30,000 25,800 0.8600 0.093 0.090 0.094 0.093 0.093 276,219 0.0934 1.18%
2006-05-17 0 0.900 0.850 0.900 0.820 0.900 58,000 48,760 0.8407 0.092 0.087 0.092 0.084 0.092 565,436 0.0862 7.14%
2006-05-16 0 0.840 0.800 0.840 0.800 0.840 66,000 53,300 0.8076 0.086 0.082 0.086 0.082 0.086 643,427 0.0828 0.00%
2006-05-15 0 0.840 0.800 0.890 0.840 0.840 26,800 22,288 0.8316 0.086 0.082 0.091 0.086 0.086 261,270 0.0853 0.00%
2006-05-12 0 0.840 0.840 0.860 0.840 0.860 216,000 182,900 0.8468 0.086 0.086 0.088 0.086 0.088 2,105,761 0.0869 -2.33%
2006-05-11 0 0.860 0.850 0.900 0.860 0.860 47,000 40,380 0.8591 0.088 0.087 0.092 0.088 0.088 458,198 0.0881 -3.37%
2006-05-10 0 0.890 0.870 0.890 - - 0 0 - 0.091 0.089 0.091 - - 0 - -1.11%
2006-05-09 0 0.900 0.890 0.900 0.890 0.900 51,000 45,430 0.8908 0.092 0.091 0.092 0.091 0.092 497,194 0.0914 1.12%
2006-05-08 0 0.890 0.890 0.900 0.890 0.900 70,000 62,800 0.8971 0.091 0.091 0.092 0.091 0.092 682,423 0.0920 -1.11%
2006-05-04 0 0.900 0.880 0.920 - - 0 0 - 0.092 0.090 0.094 - - 0 - 0.00%
2006-05-03 0 0.900 0.880 0.900 0.870 0.900 120,000 106,800 0.8900 0.092 0.090 0.092 0.089 0.092 1,169,867 0.0913 4.65%
2006-05-02 0 0.860 0.860 0.890 0.830 0.840 28,000 23,320 0.8329 0.088 0.088 0.091 0.085 0.086 272,969 0.0854 0.00%
2006-04-28 0 0.860 0.860 0.910 0.860 0.880 120,000 105,200 0.8767 0.088 0.088 0.093 0.088 0.090 1,169,867 0.0899 -2.27%
2006-04-27 0 0.880 0.830 0.890 0.880 0.880 120,000 105,600 0.8800 0.090 0.085 0.091 0.090 0.090 1,169,867 0.0903 1.15%
2006-04-26 0 0.870 0.840 0.900 0.870 0.870 74,000 64,380 0.8700 0.089 0.086 0.092 0.089 0.089 721,418 0.0892 6.10%
2006-04-25 0 0.820 0.820 0.890 0.810 0.880 266,000 228,260 0.8581 0.084 0.084 0.091 0.083 0.090 2,593,206 0.0880 -7.87%
2006-04-24 0 0.890 0.870 0.900 0.890 0.900 288,000 256,920 0.8921 0.091 0.089 0.092 0.091 0.092 2,807,682 0.0915 0.00%
2006-04-21 0 0.890 0.890 0.920 0.890 0.910 458,600 413,870 0.9025 0.091 0.091 0.094 0.091 0.093 4,470,843 0.0926 3.49%
2006-04-20 0 0.860 0.840 0.880 0.840 0.860 42,000 35,580 0.8471 0.088 0.086 0.090 0.086 0.088 409,454 0.0869 2.38%
2006-04-19 0 0.840 0.770 0.900 0.830 0.840 13,800 11,410 0.8268 0.086 0.079 0.092 0.085 0.086 134,535 0.0848 0.00%
2006-04-18 0 0.840 0.820 0.850 0.770 0.840 117,800 96,434 0.8186 0.086 0.084 0.087 0.079 0.086 1,148,420 0.0840 2.44%
2006-04-13 0 0.820 0.790 0.830 0.810 0.820 76,000 62,260 0.8192 0.084 0.081 0.085 0.083 0.084 740,916 0.0840 3.80%
2006-04-12 0 0.790 0.750 0.790 0.790 0.820 154,000 122,860 0.7978 0.081 0.077 0.081 0.081 0.084 1,501,330 0.0818 0.00%
2006-04-11 0 0.790 0.780 0.830 0.780 0.840 186,000 147,280 0.7918 0.081 0.080 0.085 0.080 0.086 1,813,294 0.0812 3.95%
2006-04-10 0 0.760 0.750 0.800 0.760 0.760 150,000 114,000 0.7600 0.078 0.077 0.082 0.078 0.078 1,462,334 0.0780 2.70%
2006-04-07 0 0.740 0.740 0.780 0.740 0.740 15,000 11,070 0.7380 0.076 0.076 0.080 0.076 0.076 146,233 0.0757 -5.13%
2006-04-06 0 0.780 0.760 0.780 0.800 0.800 20,000 16,000 0.8000 0.080 0.078 0.080 0.082 0.082 194,978 0.0821 5.41%
2006-04-04 0 0.740 0.740 0.780 0.740 0.780 50,000 38,200 0.7640 0.076 0.076 0.080 0.076 0.080 487,445 0.0784 -1.33%
2006-04-03 0 0.750 0.750 0.770 0.750 0.750 16,000 12,000 0.7500 0.077 0.077 0.079 0.077 0.077 155,982 0.0769 0.00%
2006-03-31 0 0.750 0.750 0.770 0.750 0.750 80,000 60,000 0.7500 0.077 0.077 0.079 0.077 0.077 779,912 0.0769 -2.60%
2006-03-30 0 0.770 0.750 0.780 0.760 0.770 125,041 95,199 0.7613 0.079 0.077 0.080 0.078 0.079 1,219,011 0.0781 0.00%
2006-03-29 0 0.770 0.750 0.780 0.770 0.780 49,185 37,861 0.7698 0.079 0.077 0.080 0.079 0.080 479,499 0.0790 -1.28%
2006-03-28 0 0.780 0.730 0.790 - - 0 0 - 0.080 0.075 0.081 - - 0 - 0.00%
2006-03-27 0 0.780 0.750 0.780 - - 0 0 - 0.080 0.077 0.080 - - 0 - -2.50%
2006-03-24 0 0.800 0.730 0.900 0.800 0.800 30,000 24,000 0.8000 0.082 0.075 0.092 0.082 0.082 292,467 0.0821 3.90%
2006-03-23 0 0.770 0.770 0.800 0.770 0.770 4,000 3,080 0.7700 0.079 0.079 0.082 0.079 0.079 38,996 0.0790 -3.75%
2006-03-22 0 0.800 0.770 0.800 0.760 0.800 40,000 31,200 0.7800 0.082 0.079 0.082 0.078 0.082 389,956 0.0800 5.26%
2006-03-21 0 0.760 0.730 0.820 0.760 0.760 100,000 76,000 0.7600 0.078 0.075 0.084 0.078 0.078 974,889 0.0780 2.70%
2006-03-20 0 0.740 0.740 0.770 0.700 0.740 114,000 80,360 0.7049 0.076 0.076 0.079 0.072 0.076 1,111,374 0.0723 -1.33%
2006-03-17 0 0.750 0.740 0.780 0.700 0.750 32,000 23,900 0.7469 0.077 0.076 0.080 0.072 0.077 311,965 0.0766 0.00%
2006-03-16 0 0.750 0.740 0.830 0.750 0.750 6,000 4,500 0.7500 0.077 0.076 0.085 0.077 0.077 58,493 0.0769 -1.32%
2006-03-15 0 0.760 0.740 0.820 0.710 0.760 286,000 214,460 0.7499 0.078 0.076 0.084 0.073 0.078 2,788,184 0.0769 1.33%
2006-03-14 0 0.750 0.710 0.760 - - 0 0 - 0.077 0.073 0.078 - - 0 - 0.00%
2006-03-13 0 0.750 0.740 0.760 0.740 0.760 291,202 218,241 0.7494 0.077 0.076 0.078 0.076 0.078 2,838,897 0.0769 -2.60%
2006-03-10 0 0.770 0.760 - 0.760 0.770 150,000 114,500 0.7633 0.079 0.078 - 0.078 0.079 1,462,334 0.0783 0.00%
2006-03-09 0 0.770 0.720 0.790 - - 0 0 - 0.079 0.074 0.081 - - 0 - 0.00%
2006-03-08 0 0.770 0.720 0.790 - - 0 0 - 0.079 0.074 0.081 - - 0 - 0.00%
2006-03-07 0 0.770 0.760 - 0.750 0.770 200,000 152,000 0.7600 0.079 0.078 - 0.077 0.079 1,949,779 0.0780 -1.28%
2006-03-06 0 0.780 0.700 0.790 - - 0 0 - 0.080 0.072 0.081 - - 0 - 0.00%
2006-03-03 0 0.780 0.740 0.780 0.740 0.780 50,000 38,600 0.7720 0.080 0.076 0.080 0.076 0.080 487,445 0.0792 4.00%
2006-03-02 0 0.750 0.740 - 0.750 0.750 200,000 150,000 0.7500 0.077 0.076 - 0.077 0.077 1,949,779 0.0769 0.00%
2006-03-01 0 0.750 0.740 0.770 0.750 0.750 100,000 75,000 0.7500 0.077 0.076 0.079 0.077 0.077 974,889 0.0769 -2.60%
2006-02-28 0 0.770 0.740 - 0.770 0.770 90,000 69,300 0.7700 0.079 0.076 - 0.079 0.079 877,400 0.0790 -1.28%
2006-02-27 0 0.780 0.700 - 0.750 0.780 128,000 96,120 0.7509 0.080 0.072 - 0.077 0.080 1,247,858 0.0770 4.00%
2006-02-24 0 0.750 0.700 0.750 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2006-02-23 0 0.750 0.710 0.780 - - 1,000 680 0.6800 0.077 0.073 0.080 - - 9,749 0.0698 0.00%
2006-02-22 0 0.750 0.750 0.800 0.750 0.750 100,000 75,000 0.7500 0.077 0.077 0.082 0.077 0.077 974,889 0.0769 0.00%
2006-02-21 0 0.750 0.750 0.760 0.750 0.750 40,000 30,000 0.7500 0.077 0.077 0.078 0.077 0.077 389,956 0.0769 0.00%
2006-02-20 0 0.750 0.730 0.770 0.740 0.750 680,000 509,700 0.7496 0.077 0.075 0.079 0.076 0.077 6,629,248 0.0769 0.00%
2006-02-17 0 0.750 0.740 0.800 0.750 0.750 150,000 112,500 0.7500 0.077 0.076 0.082 0.077 0.077 1,462,334 0.0769 -8.54%
2006-02-16 0 0.820 0.800 0.820 0.900 1.000 4,000 3,800 0.9500 0.084 0.082 0.084 0.092 0.103 38,996 0.0974 2.50%
2006-02-15 0 0.800 0.740 0.800 0.720 0.800 472,000 351,200 0.7441 0.082 0.076 0.082 0.074 0.082 4,601,478 0.0763 6.67%
2006-02-14 0 0.750 0.720 0.750 - - 0 0 - 0.077 0.074 0.077 - - 0 - 0.00%
2006-02-13 0 0.750 0.700 0.750 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2006-02-10 0 0.750 0.710 0.750 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2006-02-09 0 0.750 0.740 0.780 0.740 0.750 35,000 26,170 0.7477 0.077 0.076 0.080 0.076 0.077 341,211 0.0767 0.00%
2006-02-08 0 0.750 0.710 0.750 - - 60,000 42,000 0.7000 0.077 0.073 0.077 - - 584,934 0.0718 0.00%
2006-02-07 0 0.750 0.710 0.750 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2006-02-06 0 0.750 0.720 0.750 0.720 0.750 179,000 134,060 0.7489 0.077 0.074 0.077 0.074 0.077 1,745,052 0.0768 1.35%
2006-02-03 0 0.740 0.690 0.740 - - 0 0 - 0.076 0.071 0.076 - - 0 - 0.00%
2006-02-02 0 0.740 0.730 0.760 0.740 0.740 20,000 14,800 0.7400 0.076 0.075 0.078 0.076 0.076 194,978 0.0759 4.23%
2006-02-01 0 0.710 0.690 0.740 - - 0 0 - 0.073 0.071 0.076 - - 0 - 0.00%
2006-01-27 0 0.710 0.690 0.750 - - 0 0 - 0.073 0.071 0.077 - - 0 - 0.00%
2006-01-26 0 0.710 0.710 0.740 0.710 0.720 80,000 57,300 0.7163 0.073 0.073 0.076 0.073 0.074 779,912 0.0735 -2.74%
2006-01-25 0 0.730 0.730 0.740 0.730 0.730 20,000 14,600 0.7300 0.075 0.075 0.076 0.075 0.075 194,978 0.0749 -1.35%
2006-01-24 0 0.740 0.720 0.750 0.740 0.740 100,000 74,000 0.7400 0.076 0.074 0.077 0.076 0.076 974,889 0.0759 -1.33%
2006-01-23 0 0.750 0.710 0.750 0.750 0.750 112,000 84,000 0.7500 0.077 0.073 0.077 0.077 0.077 1,091,876 0.0769 0.00%
2006-01-20 0 0.750 0.720 0.750 - - 0 0 - 0.077 0.074 0.077 - - 0 - 0.00%
2006-01-19 0 0.750 0.700 0.750 - - 0 0 - 0.077 0.072 0.077 - - 0 - 0.00%
2006-01-18 0 0.750 0.720 0.750 - - 0 0 - 0.077 0.074 0.077 - - 0 - 0.00%
2006-01-17 0 0.750 0.720 0.780 0.750 0.750 100,000 75,000 0.7500 0.077 0.074 0.080 0.077 0.077 974,889 0.0769 0.00%
2006-01-16 0 0.750 0.720 0.760 0.740 0.750 278,000 207,520 0.7465 0.077 0.074 0.078 0.076 0.077 2,710,193 0.0766 0.00%
2006-01-13 0 0.750 0.750 0.780 0.750 0.770 124,000 95,000 0.7661 0.077 0.077 0.080 0.077 0.079 1,208,863 0.0786 -2.60%
2006-01-12 0 0.770 0.750 0.780 0.770 0.780 310,000 241,500 0.7790 0.079 0.077 0.080 0.079 0.080 3,022,157 0.0799 0.00%
2006-01-11 0 0.770 0.720 0.770 0.770 0.780 234,000 182,320 0.7791 0.079 0.074 0.079 0.079 0.080 2,281,241 0.0799 -1.28%
2006-01-10 0 0.780 0.750 0.800 0.750 0.780 450,000 350,700 0.7793 0.080 0.077 0.082 0.077 0.080 4,387,002 0.0799 0.00%
2006-01-09 0 0.780 0.740 - 0.760 0.780 186,000 142,680 0.7671 0.080 0.076 - 0.078 0.080 1,813,294 0.0787 8.33%
2006-01-06 0 0.720 0.720 0.760 0.700 0.750 168,000 122,420 0.7287 0.074 0.074 0.078 0.072 0.077 1,637,814 0.0747 -4.00%
2006-01-05 0 0.750 0.740 0.750 0.750 0.750 38,000 28,500 0.7500 0.077 0.076 0.077 0.077 0.077 370,458 0.0769 0.00%
2006-01-04 0 0.750 0.750 0.760 0.690 0.750 40,000 28,800 0.7200 0.077 0.077 0.078 0.071 0.077 389,956 0.0739 -1.32%
2006-01-03 0 0.760 0.750 0.800 0.760 0.760 140,000 106,400 0.7600 0.078 0.077 0.082 0.078 0.078 1,364,845 0.0780 -5.00%
2005-12-30 0 0.800 0.800 - 0.750 0.770 250,000 188,500 0.7540 0.082 0.082 - 0.077 0.079 2,437,224 0.0773 6.67%
2005-12-29 0 0.750 0.750 0.760 0.740 0.750 170,000 127,300 0.7488 0.077 0.077 0.078 0.076 0.077 1,657,312 0.0768 1.35%
2005-12-28 0 0.740 0.680 0.760 - - 0 0 - 0.076 0.070 0.078 - - 0 - 0.00%
2005-12-23 0 0.740 0.730 0.750 0.740 0.750 80,000 59,700 0.7463 0.076 0.075 0.077 0.076 0.077 779,912 0.0765 -1.33%
2005-12-22 0 0.750 0.740 0.770 0.750 0.750 440,000 330,000 0.7500 0.077 0.076 0.079 0.077 0.077 4,289,513 0.0769 1.35%
2005-12-21 0 0.740 0.740 0.750 0.700 0.740 168,000 124,080 0.7386 0.076 0.076 0.077 0.072 0.076 1,637,814 0.0758 0.00%
2005-12-20 0 0.740 0.730 0.740 0.740 0.740 30,000 22,200 0.7400 0.076 0.075 0.076 0.076 0.076 292,467 0.0759 1.37%
2005-12-19 0 0.730 0.700 0.730 0.730 0.740 100,000 73,500 0.7350 0.075 0.072 0.075 0.075 0.076 974,889 0.0754 -1.35%
2005-12-16 0 0.740 0.720 0.740 0.740 0.740 20,000 14,800 0.7400 0.076 0.074 0.076 0.076 0.076 194,978 0.0759 1.37%
2005-12-15 0 0.730 0.710 0.740 - - 0 0 - 0.075 0.073 0.076 - - 0 - 0.00%
2005-12-14 0 0.730 0.730 0.750 - - 0 0 - 0.075 0.075 0.077 - - 0 - 0.00%
2005-12-13 0 0.730 0.730 0.740 0.720 0.740 45,200 33,208 0.7347 0.075 0.075 0.076 0.074 0.076 440,650 0.0754 0.00%
2005-12-12 0 0.730 0.730 0.770 - - 0 0 - 0.075 0.075 0.079 - - 0 - 0.00%
2005-12-09 0 0.730 0.720 0.770 0.730 0.730 100,000 73,000 0.7300 0.075 0.074 0.079 0.075 0.075 974,889 0.0749 -1.35%
2005-12-08 0 0.740 0.720 - - - 0 0 - 0.076 0.074 - - - 0 - 0.00%
2005-12-07 0 0.740 0.730 0.770 0.740 0.750 260,000 193,000 0.7423 0.076 0.075 0.079 0.076 0.077 2,534,713 0.0761 -1.33%
2005-12-06 0 0.750 0.740 0.750 0.750 0.760 201,000 151,150 0.7520 0.077 0.076 0.077 0.077 0.078 1,959,528 0.0771 1.35%
2005-12-05 0 0.740 0.730 0.760 0.730 0.750 140,000 103,800 0.7414 0.076 0.075 0.078 0.075 0.077 1,364,845 0.0761 -1.33%
2005-12-02 0 0.750 0.740 0.750 0.750 0.770 190,000 144,900 0.7626 0.077 0.076 0.077 0.077 0.079 1,852,290 0.0782 0.00%
2005-12-01 0 0.750 0.740 0.770 0.750 0.750 90,000 67,500 0.7500 0.077 0.076 0.079 0.077 0.077 877,400 0.0769 -1.32%
2005-11-30 0 0.760 0.740 0.760 0.750 0.760 150,000 112,600 0.7507 0.078 0.076 0.078 0.077 0.078 1,462,334 0.0770 2.70%
2005-11-29 0 0.740 0.740 0.770 0.740 0.750 60,000 44,800 0.7467 0.076 0.076 0.079 0.076 0.077 584,934 0.0766 -2.63%
2005-11-28 0 0.760 0.740 0.770 0.760 0.760 30,000 22,800 0.7600 0.078 0.076 0.079 0.078 0.078 292,467 0.0780 2.70%
2005-11-25 0 0.740 0.740 0.760 0.740 0.740 2,000 1,480 0.7400 0.076 0.076 0.078 0.076 0.076 19,498 0.0759 0.00%
2005-11-24 0 0.740 0.740 0.750 0.740 0.750 119,000 88,520 0.7439 0.076 0.076 0.077 0.076 0.077 1,160,118 0.0763 -1.33%
2005-11-23 0 0.750 0.740 0.750 - - 0 0 - 0.077 0.076 0.077 - - 0 - 0.00%
2005-11-22 0 0.750 0.740 0.760 0.730 0.750 22,000 16,300 0.7409 0.077 0.076 0.078 0.075 0.077 214,476 0.0760 0.00%
2005-11-21 0 0.750 0.740 0.760 0.750 0.750 40,000 30,000 0.7500 0.077 0.076 0.078 0.077 0.077 389,956 0.0769 0.00%
2005-11-18 0 0.750 0.730 0.760 0.730 0.750 160,000 119,100 0.7444 0.077 0.075 0.078 0.075 0.077 1,559,823 0.0764 0.00%
2005-11-17 0 0.750 0.720 0.750 - - 0 0 - 0.077 0.074 0.077 - - 0 - 0.00%
2005-11-16 0 0.750 0.730 0.770 0.670 0.750 184,000 135,760 0.7378 0.077 0.075 0.079 0.069 0.077 1,793,797 0.0757 1.35%
2005-11-15 0 0.740 0.700 0.740 - - 0 0 - 0.076 0.072 0.076 - - 0 - 0.00%
2005-11-14 0 0.740 0.710 0.740 - - 0 0 - 0.076 0.073 0.076 - - 0 - 0.00%
2005-11-11 0 0.740 0.720 0.750 0.700 0.740 90,000 65,800 0.7311 0.076 0.074 0.077 0.072 0.076 877,400 0.0750 0.00%
2005-11-10 0 0.740 0.680 0.740 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2005-11-09 0 0.740 0.730 0.740 0.740 0.760 138,000 102,720 0.7443 0.076 0.075 0.076 0.076 0.078 1,345,347 0.0764 2.78%
2005-11-08 0 0.720 0.720 0.740 0.720 0.740 36,000 26,320 0.7311 0.074 0.074 0.076 0.074 0.076 350,960 0.0750 -2.70%
2005-11-07 0 0.740 0.700 0.740 0.750 0.750 20,000 15,000 0.7500 0.076 0.072 0.076 0.077 0.077 194,978 0.0769 4.23%
2005-11-04 0 0.710 0.680 0.710 - - 0 0 - 0.073 0.070 0.073 - - 0 - 0.00%
2005-11-03 0 0.710 0.700 0.710 0.710 0.720 80,000 57,700 0.7213 0.073 0.072 0.073 0.073 0.074 779,912 0.0740 2.90%
2005-11-02 0 0.690 0.690 0.740 0.690 0.700 54,000 37,560 0.6956 0.071 0.071 0.076 0.071 0.072 526,440 0.0713 -2.82%
2005-11-01 0 0.710 0.690 0.710 0.720 0.740 210,000 154,000 0.7333 0.073 0.071 0.073 0.074 0.076 2,047,268 0.0752 -2.74%
2005-10-31 0 0.730 0.720 0.730 0.720 0.730 50,000 36,200 0.7240 0.075 0.074 0.075 0.074 0.075 487,445 0.0743 0.00%
2005-10-28 0 0.730 0.720 0.740 0.730 0.740 130,000 95,900 0.7377 0.075 0.074 0.076 0.075 0.076 1,267,356 0.0757 -1.35%
2005-10-27 0 0.740 0.720 0.740 0.730 0.740 130,000 95,900 0.7377 0.076 0.074 0.076 0.075 0.076 1,267,356 0.0757 0.00%
2005-10-26 0 0.740 0.740 0.760 0.740 0.740 20,000 14,800 0.7400 0.076 0.076 0.078 0.076 0.076 194,978 0.0759 1.37%
2005-10-25 0 0.730 0.720 0.750 0.730 0.730 20,000 14,600 0.7300 0.075 0.074 0.077 0.075 0.075 194,978 0.0749 -2.67%
2005-10-24 0 0.750 0.730 0.770 0.750 0.750 60,000 45,000 0.7500 0.077 0.075 0.079 0.077 0.077 584,934 0.0769 1.35%
2005-10-21 0 0.740 0.730 0.770 - - 0 0 - 0.076 0.075 0.079 - - 0 - 0.00%
2005-10-20 0 0.740 0.740 0.820 - - 0 0 - 0.076 0.076 0.084 - - 0 - 1.37%
2005-10-19 0 0.730 0.700 0.770 - - 0 0 - 0.075 0.072 0.079 - - 0 - 0.00%
2005-10-18 0 0.730 0.730 0.770 - - 0 0 - 0.075 0.075 0.079 - - 0 - 0.00%
2005-10-17 0 0.730 0.730 0.790 0.700 0.700 8,000 5,600 0.7000 0.075 0.075 0.081 0.072 0.072 77,991 0.0718 -1.35%
2005-10-14 0 0.740 0.730 0.740 0.740 0.750 60,000 44,700 0.7450 0.076 0.075 0.076 0.076 0.077 584,934 0.0764 -1.33%
2005-10-13 0 0.750 0.740 0.770 0.750 0.760 110,000 83,100 0.7555 0.077 0.076 0.079 0.077 0.078 1,072,378 0.0775 0.00%
2005-10-12 0 0.750 0.750 0.780 0.750 0.750 20,000 15,000 0.7500 0.077 0.077 0.080 0.077 0.077 194,978 0.0769 0.00%
2005-10-10 0 0.750 0.750 0.760 0.750 0.750 300,000 225,000 0.7500 0.077 0.077 0.078 0.077 0.077 2,924,668 0.0769 0.00%
2005-10-07 0 0.750 0.750 0.790 0.750 0.760 90,000 67,800 0.7533 0.077 0.077 0.081 0.077 0.078 877,400 0.0773 -5.06%
2005-10-06 0 0.790 0.750 0.790 0.780 0.800 200,000 158,500 0.7925 0.081 0.077 0.081 0.080 0.082 1,949,779 0.0813 5.33%
2005-10-05 0 0.750 0.740 0.780 0.750 0.750 30,000 22,500 0.7500 0.077 0.076 0.080 0.077 0.077 292,467 0.0769 0.00%
2005-10-04 0 0.750 0.740 0.750 0.750 0.750 42,000 31,500 0.7500 0.077 0.076 0.077 0.077 0.077 409,454 0.0769 0.00%
2005-10-03 0 0.750 0.750 0.780 0.750 0.760 180,000 135,300 0.7517 0.077 0.077 0.080 0.077 0.078 1,754,801 0.0771 -1.32%
2005-09-30 0 0.760 0.750 0.770 0.750 0.760 145,000 110,110 0.7594 0.078 0.077 0.079 0.077 0.078 1,413,590 0.0779 1.33%
2005-09-29 0 0.750 0.740 0.770 0.750 0.750 330,000 247,500 0.7500 0.077 0.076 0.079 0.077 0.077 3,217,135 0.0769 1.35%
2005-09-28 0 0.760 0.750 0.780 0.760 0.770 150,000 114,400 0.7627 0.076 0.075 0.078 0.076 0.077 1,501,857 0.0762 0.00%
2005-09-27 0 0.760 0.750 0.760 0.760 0.780 80,000 61,500 0.7688 0.076 0.075 0.076 0.076 0.078 800,990 0.0768 -2.56%
2005-09-26 0 0.780 0.760 0.780 0.790 0.790 20,000 15,800 0.7900 0.078 0.076 0.078 0.079 0.079 200,248 0.0789 1.30%
2005-09-23 0 0.770 0.760 0.770 0.770 0.770 30,000 23,100 0.7700 0.077 0.076 0.077 0.077 0.077 300,371 0.0769 -1.28%
2005-09-22 0 0.780 0.770 0.780 0.780 0.780 50,000 39,000 0.7800 0.078 0.077 0.078 0.078 0.078 500,619 0.0779 -1.27%
2005-09-21 0 0.790 0.770 0.790 - - 0 0 - 0.079 0.077 0.079 - - 0 - 0.00%
2005-09-20 0 0.790 0.790 0.800 0.790 0.800 56,000 44,740 0.7989 0.079 0.079 0.080 0.079 0.080 560,693 0.0798 -1.25%
2005-09-16 0 0.800 0.790 0.820 0.800 0.800 90,000 72,000 0.8000 0.080 0.079 0.082 0.080 0.080 901,114 0.0799 1.27%
2005-09-15 0 0.790 0.780 0.790 0.790 0.790 94,000 74,260 0.7900 0.079 0.078 0.079 0.079 0.079 941,164 0.0789 1.28%
2005-09-14 0 0.780 0.760 0.790 - - 0 0 - 0.078 0.076 0.079 - - 0 - 0.00%
2005-09-13 0 0.780 0.780 0.800 0.780 0.780 2,000 1,560 0.7800 0.078 0.078 0.080 0.078 0.078 20,025 0.0779 2.63%
2005-09-12 0 0.760 0.760 0.800 0.760 0.760 2,000 1,520 0.7600 0.076 0.076 0.080 0.076 0.076 20,025 0.0759 -2.56%
2005-09-09 0 0.780 0.770 0.800 0.780 0.780 40,000 31,200 0.7800 0.078 0.077 0.080 0.078 0.078 400,495 0.0779 1.30%
2005-09-08 0 0.770 0.770 0.800 0.760 0.770 56,000 42,860 0.7654 0.077 0.077 0.080 0.076 0.077 560,693 0.0764 -1.28%
2005-09-07 0 0.780 0.780 0.800 - - 0 0 - 0.078 0.078 0.080 - - 0 - 1.30%
2005-09-06 0 0.770 0.770 0.800 0.770 0.800 110,000 85,000 0.7727 0.077 0.077 0.080 0.077 0.080 1,101,362 0.0772 0.00%
2005-09-05 0 0.770 0.770 0.800 0.770 0.800 70,000 55,400 0.7914 0.077 0.077 0.080 0.077 0.080 700,866 0.0790 0.00%
2005-09-02 0 0.770 0.770 0.800 0.750 0.750 6,400 4,784 0.7475 0.077 0.077 0.080 0.075 0.075 64,079 0.0747 -3.75%
2005-09-01 0 0.800 0.770 0.850 0.800 0.800 80,000 64,000 0.8000 0.080 0.077 0.085 0.080 0.080 800,990 0.0799 0.00%
2005-08-31 0 0.800 0.770 0.810 0.750 0.800 121,000 92,010 0.7604 0.080 0.077 0.081 0.075 0.080 1,211,498 0.0759 3.90%
2005-08-30 0 0.770 0.760 0.790 0.770 0.770 60,000 46,200 0.7700 0.077 0.076 0.079 0.077 0.077 600,743 0.0769 0.00%
2005-08-29 0 0.770 0.750 0.770 0.770 0.770 110,000 84,700 0.7700 0.077 0.075 0.077 0.077 0.077 1,101,362 0.0769 0.00%
2005-08-26 0 0.770 0.770 0.780 0.770 0.770 2,000 1,540 0.7700 0.077 0.077 0.078 0.077 0.077 20,025 0.0769 0.00%
2005-08-25 0 0.770 0.770 0.780 0.750 0.780 110,000 84,300 0.7664 0.077 0.077 0.078 0.075 0.078 1,101,362 0.0765 -1.28%
2005-08-24 0 0.780 0.760 0.790 - - 0 0 - 0.078 0.076 0.079 - - 0 - 0.00%
2005-08-23 0 0.780 0.760 0.780 0.770 0.780 22,000 17,140 0.7791 0.078 0.076 0.078 0.077 0.078 220,272 0.0778 1.30%
2005-08-22 0 0.770 0.760 0.800 0.770 0.770 150,000 115,500 0.7700 0.077 0.076 0.080 0.077 0.077 1,501,857 0.0769 1.32%
2005-08-19 0 0.760 0.760 0.790 0.760 0.780 100,000 76,900 0.7690 0.076 0.076 0.079 0.076 0.078 1,001,238 0.0768 -3.80%
2005-08-18 0 0.790 0.780 0.790 0.790 0.790 30,000 23,700 0.7900 0.079 0.078 0.079 0.079 0.079 300,371 0.0789 -1.25%
2005-08-17 0 0.800 0.790 0.800 0.790 0.800 50,000 39,800 0.7960 0.080 0.079 0.080 0.079 0.080 500,619 0.0795 3.90%
2005-08-16 0 0.770 0.770 0.800 0.770 0.800 70,000 55,400 0.7914 0.077 0.077 0.080 0.077 0.080 700,866 0.0790 -3.75%
2005-08-15 0 0.800 0.790 0.800 0.800 0.800 50,000 40,000 0.8000 0.080 0.079 0.080 0.080 0.080 500,619 0.0799 0.00%
2005-08-12 0 0.800 0.800 0.820 0.800 0.800 53,000 42,360 0.7992 0.080 0.080 0.082 0.080 0.080 530,656 0.0798 0.00%
2005-08-11 0 0.800 0.800 0.820 0.780 0.780 6,000 4,680 0.7800 0.080 0.080 0.082 0.078 0.078 60,074 0.0779 0.00%
2005-08-10 0 0.800 0.790 0.800 0.800 0.800 120,000 96,000 0.8000 0.080 0.079 0.080 0.080 0.080 1,201,485 0.0799 -1.23%
2005-08-09 0 0.810 0.790 0.810 - - 0 0 - 0.081 0.079 0.081 - - 0 - 0.00%
2005-08-08 0 0.810 0.800 0.850 0.810 0.820 60,000 48,900 0.8150 0.081 0.080 0.085 0.081 0.082 600,743 0.0814 -1.22%
2005-08-05 0 0.820 0.800 0.830 0.820 0.820 22,000 18,040 0.8200 0.082 0.080 0.083 0.082 0.082 220,272 0.0819 1.23%
2005-08-04 0 0.810 0.810 0.820 0.810 0.820 38,000 31,080 0.8179 0.081 0.081 0.082 0.081 0.082 380,470 0.0817 0.00%
2005-08-03 0 0.810 0.800 0.830 0.800 0.810 130,000 105,200 0.8092 0.081 0.080 0.083 0.080 0.081 1,301,609 0.0808 -1.22%
2005-08-02 0 0.820 0.810 0.840 0.820 0.820 30,000 24,600 0.8200 0.082 0.081 0.084 0.082 0.082 300,371 0.0819 1.23%
2005-08-01 0 0.810 0.800 0.810 0.810 0.810 30,000 24,300 0.8100 0.081 0.080 0.081 0.081 0.081 300,371 0.0809 0.00%
2005-07-29 0 0.810 0.810 0.820 0.810 0.820 50,000 40,900 0.8180 0.081 0.081 0.082 0.081 0.082 500,619 0.0817 0.00%
2005-07-28 0 0.810 0.800 0.830 0.810 0.820 158,000 128,060 0.8105 0.081 0.080 0.083 0.081 0.082 1,581,956 0.0810 -1.22%
2005-07-27 0 0.820 0.820 0.830 - - 0 0 - 0.082 0.082 0.083 - - 0 - 2.50%
2005-07-26 0 0.800 0.790 0.820 0.800 0.810 62,000 49,900 0.8048 0.080 0.079 0.082 0.080 0.081 620,767 0.0804 -1.23%
2005-07-25 0 0.810 0.810 0.840 0.810 0.830 38,000 31,100 0.8184 0.081 0.081 0.084 0.081 0.083 380,470 0.0817 0.00%
2005-07-22 0 0.810 0.800 0.820 - - 0 0 - 0.081 0.080 0.082 - - 0 - 0.00%
2005-07-21 0 0.810 0.790 0.830 - - 0 0 - 0.081 0.079 0.083 - - 0 - 0.00%
2005-07-20 0 0.810 0.810 0.820 0.810 0.810 8,000 6,480 0.8100 0.081 0.081 0.082 0.081 0.081 80,099 0.0809 -1.22%
2005-07-19 0 0.820 0.810 0.820 0.820 0.830 50,000 41,200 0.8240 0.082 0.081 0.082 0.082 0.083 500,619 0.0823 -1.20%
2005-07-18 0 0.830 0.800 0.830 0.830 0.830 31,640 26,146 0.8264 0.083 0.080 0.083 0.083 0.083 316,792 0.0825 0.00%
2005-07-15 0 0.830 0.800 0.850 - - 0 0 - 0.083 0.080 0.085 - - 0 - 0.00%
2005-07-14 0 0.830 0.820 0.840 0.820 0.830 70,000 57,900 0.8271 0.083 0.082 0.084 0.082 0.083 700,866 0.0826 3.75%
2005-07-13 0 0.800 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 0.080 0.080 0.082 0.080 0.080 200,248 0.0799 -2.44%
2005-07-12 0 0.820 0.820 0.830 0.800 0.820 68,800 55,904 0.8126 0.082 0.082 0.083 0.080 0.082 688,852 0.0812 -1.20%
2005-07-11 0 0.830 0.820 0.830 - - 0 0 - 0.083 0.082 0.083 - - 0 - -2.35%
2005-07-08 0 0.850 0.830 0.850 0.850 0.850 20,000 17,000 0.8500 0.085 0.083 0.085 0.085 0.085 200,248 0.0849 0.00%
2005-07-07 0 0.850 0.830 0.850 0.850 0.850 30,000 25,500 0.8500 0.085 0.083 0.085 0.085 0.085 300,371 0.0849 1.19%
2005-07-06 0 0.840 0.830 0.880 0.840 0.850 90,000 75,900 0.8433 0.084 0.083 0.088 0.084 0.085 901,114 0.0842 1.20%
2005-07-05 0 0.830 0.810 0.850 0.830 0.830 28,000 23,240 0.8300 0.083 0.081 0.085 0.083 0.083 280,347 0.0829 1.22%
2005-07-04 0 0.820 0.820 0.840 0.820 0.820 11,000 8,980 0.8164 0.082 0.082 0.084 0.082 0.082 110,136 0.0815 -2.38%
2005-06-30 0 0.840 0.840 0.850 0.840 0.840 158,000 132,720 0.8400 0.084 0.084 0.085 0.084 0.084 1,581,956 0.0839 0.00%
2005-06-29 0 0.840 0.830 0.850 0.840 0.840 10,000 8,400 0.8400 0.084 0.083 0.085 0.084 0.084 100,124 0.0839 2.44%
2005-06-28 0 0.820 0.810 0.830 0.820 0.820 20,000 16,400 0.8200 0.082 0.081 0.083 0.082 0.082 200,248 0.0819 1.23%
2005-06-27 0 0.810 0.810 0.820 0.810 0.820 190,000 154,500 0.8132 0.081 0.081 0.082 0.081 0.082 1,902,352 0.0812 -3.57%
2005-06-24 0 0.840 0.840 0.850 0.820 0.820 6,000 4,920 0.8200 0.084 0.084 0.085 0.082 0.082 60,074 0.0819 0.00%
2005-06-23 0 0.840 0.830 0.840 0.840 0.840 30,000 25,200 0.8400 0.084 0.083 0.084 0.084 0.084 300,371 0.0839 0.00%
2005-06-22 0 0.840 0.830 0.840 0.840 0.850 160,000 134,600 0.8413 0.084 0.083 0.084 0.084 0.085 1,601,980 0.0840 -1.18%
2005-06-21 0 0.850 0.850 0.860 0.850 0.870 156,000 134,260 0.8606 0.085 0.085 0.086 0.085 0.087 1,561,931 0.0860 0.00%
2005-06-20 0 0.850 0.840 0.850 0.840 0.850 16,000 13,580 0.8488 0.085 0.084 0.085 0.084 0.085 160,198 0.0848 1.19%
2005-06-17 0 0.840 0.830 0.840 0.840 0.840 20,000 16,800 0.8400 0.084 0.083 0.084 0.084 0.084 200,248 0.0839 0.00%
2005-06-16 0 0.840 0.840 0.850 0.840 0.850 26,000 22,000 0.8462 0.084 0.084 0.085 0.084 0.085 260,322 0.0845 -2.33%
2005-06-15 0 0.860 0.850 0.860 0.860 0.880 110,000 95,200 0.8655 0.086 0.085 0.086 0.086 0.088 1,101,362 0.0864 0.00%
2005-06-14 0 0.860 0.850 0.870 0.860 0.860 181,201 155,773 0.8597 0.086 0.085 0.087 0.086 0.086 1,814,253 0.0859 0.00%
2005-06-13 0 0.860 0.850 0.860 0.850 0.870 210,000 180,800 0.8610 0.086 0.085 0.086 0.085 0.087 2,102,599 0.0860 1.18%
2005-06-10 0 0.850 0.850 0.860 - - 0 0 - 0.085 0.085 0.086 - - 0 - 0.00%
2005-06-09 0 0.850 0.850 0.870 0.850 0.880 240,000 206,900 0.8621 0.085 0.085 0.087 0.085 0.088 2,402,971 0.0861 -1.16%
2005-06-08 0 0.860 0.850 0.870 0.850 0.860 460,000 394,720 0.8581 0.086 0.085 0.087 0.085 0.086 4,605,694 0.0857 0.00%
2005-06-07 0 0.860 0.860 0.890 0.850 0.870 396,000 340,060 0.8587 0.086 0.086 0.089 0.085 0.087 3,964,902 0.0858 1.18%
2005-06-06 0 0.850 0.850 0.870 0.850 0.870 489,000 420,010 0.8589 0.085 0.085 0.087 0.085 0.087 4,896,053 0.0858 -3.41%
2005-06-03 0 0.880 0.860 0.890 0.880 0.880 36,000 31,080 0.8633 0.088 0.086 0.089 0.088 0.088 360,446 0.0862 2.33%
2005-06-02 0 0.860 0.850 0.870 0.830 0.860 310,400 265,856 0.8565 0.086 0.085 0.087 0.083 0.086 3,107,842 0.0855 0.00%
2005-06-01 0 0.860 0.830 0.890 0.860 0.860 100,000 86,000 0.8600 0.086 0.083 0.089 0.086 0.086 1,001,238 0.0859 -1.15%
2005-05-31 0 0.870 0.870 0.880 0.870 0.870 60,000 52,200 0.8700 0.087 0.087 0.088 0.087 0.087 600,743 0.0869 0.00%
2005-05-30 0 0.870 0.850 0.880 0.870 0.870 50,000 43,500 0.8700 0.087 0.085 0.088 0.087 0.087 500,619 0.0869 0.00%
2005-05-27 0 0.870 0.840 0.880 0.830 0.870 488,000 420,560 0.8618 0.087 0.084 0.088 0.083 0.087 4,886,040 0.0861 8.75%
2005-05-26 0 0.800 0.790 0.820 0.790 0.800 68,000 54,220 0.7974 0.080 0.079 0.082 0.079 0.080 680,842 0.0796 3.90%
2005-05-25 0 0.770 0.770 0.790 0.760 0.780 178,000 137,840 0.7744 0.077 0.077 0.079 0.076 0.078 1,782,203 0.0773 -1.28%
2005-05-24 0 0.780 0.760 0.780 0.770 0.780 270,000 208,900 0.7737 0.078 0.076 0.078 0.077 0.078 2,703,342 0.0773 1.30%
2005-05-23 0 0.770 0.770 0.840 0.750 0.750 3,000 2,210 0.7367 0.077 0.077 0.084 0.075 0.075 30,037 0.0736 -3.75%
2005-05-20 0 0.800 0.780 0.800 0.780 0.800 186,000 147,700 0.7941 0.080 0.078 0.080 0.078 0.080 1,862,302 0.0793 6.67%
2005-05-19 0 0.750 0.750 0.830 0.740 0.820 606,000 477,100 0.7873 0.075 0.075 0.083 0.074 0.082 6,067,501 0.0786 -3.85%
2005-05-18 0 0.820 0.810 0.850 0.820 0.820 320,000 262,400 0.8200 0.078 0.077 0.081 0.078 0.078 3,368,267 0.0779 1.23%
2005-05-17 0 0.810 0.790 0.840 0.800 0.820 388,000 314,200 0.8098 0.077 0.075 0.080 0.076 0.078 4,084,023 0.0769 -3.57%
2005-05-13 0 0.840 0.840 0.870 0.840 0.860 108,800 92,260 0.8480 0.080 0.080 0.083 0.080 0.082 1,145,211 0.0806 -1.18%
2005-05-12 0 0.850 0.830 0.860 0.850 0.850 20,000 17,000 0.8500 0.081 0.079 0.082 0.081 0.081 210,517 0.0808 0.00%
2005-05-11 0 0.850 0.830 0.860 0.840 0.850 83,000 70,170 0.8454 0.081 0.079 0.082 0.080 0.081 873,644 0.0803 -4.49%
2005-05-10 0 0.890 0.850 0.890 0.890 0.890 10,000 8,900 0.8900 0.085 0.081 0.085 0.085 0.085 105,258 0.0846 2.30%
2005-05-09 0 0.870 0.870 0.890 0.870 0.890 188,000 165,660 0.8812 0.083 0.083 0.085 0.083 0.085 1,978,857 0.0837 -1.14%
2005-05-06 0 0.880 0.850 0.880 - - 0 0 - 0.084 0.081 0.084 - - 0 - 0.00%
2005-05-05 0 0.880 0.860 0.880 0.870 0.890 212,000 186,180 0.8782 0.084 0.082 0.084 0.083 0.085 2,231,477 0.0834 -1.12%
2005-05-04 0 0.890 0.880 0.900 0.890 0.910 60,000 53,900 0.8983 0.085 0.084 0.086 0.085 0.086 631,550 0.0853 -2.20%
2005-05-03 0 0.910 0.890 0.910 0.900 0.910 170,000 153,900 0.9053 0.086 0.085 0.086 0.086 0.086 1,789,392 0.0860 2.25%
2005-04-29 0 0.890 0.890 0.900 0.870 0.900 114,000 101,440 0.8898 0.085 0.085 0.086 0.083 0.086 1,199,945 0.0845 -3.26%
2005-04-28 0 0.920 0.910 0.920 0.910 0.920 321,400 292,590 0.9104 0.087 0.086 0.087 0.086 0.087 3,383,003 0.0865 0.00%
2005-04-27 0 0.920 0.910 0.940 0.920 0.930 217,000 199,870 0.9211 0.087 0.086 0.089 0.087 0.088 2,284,106 0.0875 -3.16%
2005-04-26 0 0.950 0.920 0.950 0.910 0.950 452,000 418,320 0.9255 0.090 0.087 0.090 0.086 0.090 4,757,677 0.0879 5.56%
2005-04-25 0 0.900 0.890 0.930 0.900 0.950 788,000 727,520 0.9232 0.086 0.085 0.088 0.086 0.090 8,294,357 0.0877 0.00%
2005-04-22 0 0.900 0.900 0.940 0.900 0.950 662,000 608,840 0.9197 0.086 0.086 0.089 0.086 0.090 6,968,102 0.0874 -2.17%
2005-04-21 0 0.920 0.860 0.920 - - 0 0 - 0.087 0.082 0.087 - - 0 - 0.00%
2005-04-20 0 0.920 0.920 0.950 0.860 0.920 334,000 299,740 0.8974 0.087 0.087 0.090 0.082 0.087 3,515,628 0.0853 -2.13%
2005-04-19 0 0.940 0.930 0.940 0.930 0.960 178,000 169,740 0.9536 0.089 0.088 0.089 0.088 0.091 1,873,598 0.0906 -1.05%
2005-04-18 0 0.950 0.910 1.000 - - 0 0 - 0.090 0.086 0.095 - - 0 - 0.00%
2005-04-15 0 0.950 0.950 0.980 0.950 0.980 28,000 27,200 0.9714 0.090 0.090 0.093 0.090 0.093 294,723 0.0923 0.00%
2005-04-14 0 0.950 0.950 0.970 0.950 0.950 20,000 19,000 0.9500 0.090 0.090 0.092 0.090 0.090 210,517 0.0903 -2.06%
2005-04-13 0 0.970 0.960 0.970 0.970 0.970 40,000 38,800 0.9700 0.092 0.091 0.092 0.092 0.092 421,033 0.0922 0.00%
2005-04-12 0 0.970 0.960 0.980 0.970 0.970 30,000 29,100 0.9700 0.092 0.091 0.093 0.092 0.092 315,775 0.0922 0.00%
2005-04-11 0 0.970 0.970 0.980 0.970 0.980 60,000 58,600 0.9767 0.092 0.092 0.093 0.092 0.093 631,550 0.0928 -2.02%
2005-04-08 0 0.990 0.980 1.000 0.990 0.990 40,000 39,600 0.9900 0.094 0.093 0.095 0.094 0.094 421,033 0.0941 0.00%
2005-04-07 0 0.990 0.990 1.000 0.990 1.000 104,000 103,160 0.9919 0.094 0.094 0.095 0.094 0.095 1,094,687 0.0942 1.02%
2005-04-06 0 0.980 0.980 1.000 0.980 0.990 116,000 114,280 0.9852 0.093 0.093 0.095 0.093 0.094 1,220,997 0.0936 -2.00%
2005-04-04 0 1.000 0.980 1.000 1.000 1.000 24,000 24,000 1.0000 0.095 0.093 0.095 0.095 0.095 252,620 0.0950 2.04%
2005-04-01 0 0.980 0.980 1.000 0.980 1.010 578,000 574,040 0.9931 0.093 0.093 0.095 0.093 0.096 6,083,932 0.0944 -3.92%
2005-03-31 0 1.020 1.010 1.030 1.020 1.040 420,000 430,500 1.0250 0.097 0.096 0.098 0.097 0.099 4,420,850 0.0974 -1.92%
2005-03-30 0 1.040 1.030 1.040 1.000 1.040 816,000 829,340 1.0163 0.099 0.098 0.099 0.095 0.099 8,589,080 0.0966 4.00%
2005-03-29 0 1.000 0.980 1.010 1.000 1.000 302,000 302,000 1.0000 0.095 0.093 0.096 0.095 0.095 3,178,802 0.0950 -0.99%
2005-03-24 0 1.010 0.990 1.010 1.000 1.010 262,000 262,100 1.0004 0.096 0.094 0.096 0.095 0.096 2,757,768 0.0950 1.00%
2005-03-23 0 1.000 1.000 1.010 0.980 1.000 600,000 594,740 0.9912 0.095 0.095 0.096 0.093 0.095 6,315,500 0.0942 3.09%
2005-03-22 0 0.970 0.960 0.990 0.930 1.030 793,000 781,580 0.9856 0.092 0.091 0.094 0.088 0.098 8,346,986 0.0936 -4.90%
2005-03-21 0 1.020 1.020 1.030 0.920 1.020 2,381,200 2,303,060 0.9672 0.097 0.097 0.098 0.087 0.097 25,064,114 0.0919 12.09%
2005-03-18 0 0.910 0.910 0.930 0.910 0.990 102,000 93,680 0.9184 0.086 0.086 0.088 0.086 0.094 1,073,635 0.0873 1.11%
2005-03-17 0 0.900 0.900 0.930 0.900 0.930 40,000 37,080 0.9270 0.086 0.086 0.088 0.086 0.088 421,033 0.0881 -4.26%
2005-03-16 0 0.940 0.940 0.950 0.900 0.900 10,000 9,000 0.9000 0.089 0.089 0.090 0.086 0.086 105,258 0.0855 4.44%
2005-03-15 0 0.900 0.880 0.910 0.900 0.900 808,000 727,200 0.9000 0.086 0.084 0.086 0.086 0.086 8,504,873 0.0855 1.12%
2005-03-14 0 0.890 0.890 0.910 0.880 0.880 100,000 88,700 0.8870 0.085 0.085 0.086 0.084 0.084 1,052,583 0.0843 -2.20%
2005-03-11 0 0.910 0.870 0.920 0.860 0.910 444,000 397,540 0.8954 0.086 0.083 0.087 0.082 0.086 4,673,470 0.0851 3.41%
2005-03-10 0 0.880 0.860 0.890 0.870 0.880 32,000 28,140 0.8794 0.084 0.082 0.085 0.083 0.084 336,827 0.0835 1.15%
2005-03-09 0 0.870 0.870 0.890 0.850 0.880 260,547 225,274 0.8646 0.083 0.083 0.085 0.081 0.084 2,742,474 0.0821 1.16%
2005-03-08 0 0.860 0.860 0.890 0.850 0.900 310,000 269,200 0.8684 0.082 0.082 0.085 0.081 0.086 3,263,008 0.0825 0.00%
2005-03-07 0 0.860 0.850 0.860 0.850 0.870 110,000 94,200 0.8564 0.082 0.081 0.082 0.081 0.083 1,157,842 0.0814 -1.15%
2005-03-04 0 0.870 0.850 0.880 - - 0 0 - 0.083 0.081 0.084 - - 0 - 0.00%
2005-03-03 0 0.870 0.860 0.890 - - 0 0 - 0.083 0.082 0.085 - - 0 - 0.00%
2005-03-02 0 0.870 0.860 0.890 0.870 0.900 368,000 324,540 0.8819 0.083 0.082 0.085 0.083 0.086 3,873,507 0.0838 -3.33%
2005-03-01 0 0.900 0.860 0.900 0.870 0.900 293,000 257,040 0.8773 0.086 0.082 0.086 0.083 0.086 3,084,069 0.0833 1.12%
2005-02-28 0 0.890 0.880 0.910 0.870 0.910 544,000 482,720 0.8874 0.085 0.084 0.086 0.083 0.086 5,726,053 0.0843 2.30%
2005-02-25 0 0.870 0.890 0.900 0.870 0.900 178,000 155,460 0.8734 0.083 0.085 0.086 0.083 0.086 1,873,598 0.0830 0.00%
2005-02-24 0 0.870 0.860 0.910 0.860 0.870 136,000 118,160 0.8688 0.083 0.082 0.086 0.082 0.083 1,431,513 0.0825 0.00%
2005-02-23 0 0.870 0.870 0.900 0.870 0.900 200,000 175,160 0.8758 0.083 0.083 0.086 0.083 0.086 2,105,167 0.0832 -2.25%
2005-02-22 0 0.890 0.890 0.900 0.890 0.890 72,000 64,080 0.8900 0.085 0.085 0.086 0.085 0.085 757,860 0.0846 -2.20%
2005-02-21 0 0.910 0.870 0.910 - - 0 0 - 0.086 0.083 0.086 - - 0 - -1.09%
2005-02-18 0 0.920 0.870 - 0.880 0.920 4,000 3,600 0.9000 0.087 0.083 - 0.084 0.087 42,103 0.0855 4.55%
2005-02-17 0 0.880 0.880 0.890 0.870 0.880 152,000 133,220 0.8764 0.084 0.084 0.085 0.083 0.084 1,599,927 0.0833 -1.12%
2005-02-16 0 0.890 0.850 0.890 0.850 0.890 211,000 183,300 0.8687 0.085 0.081 0.085 0.081 0.085 2,220,951 0.0825 2.30%
2005-02-15 0 0.870 0.850 0.880 0.870 0.890 220,000 191,700 0.8714 0.083 0.081 0.084 0.083 0.085 2,315,683 0.0828 0.00%
2005-02-14 0 0.870 0.850 0.880 0.870 0.870 16,000 13,920 0.8700 0.083 0.081 0.084 0.083 0.083 168,413 0.0827 0.00%
2005-02-08 0 0.870 0.850 0.870 0.840 0.870 4,000 3,420 0.8550 0.083 0.081 0.083 0.080 0.083 42,103 0.0812 0.00%
2005-02-07 0 0.870 0.850 0.870 0.850 0.870 54,000 46,240 0.8563 0.083 0.081 0.083 0.081 0.083 568,395 0.0814 4.82%
2005-02-04 0 0.830 0.820 0.860 0.830 0.850 120,000 100,700 0.8392 0.079 0.078 0.082 0.079 0.081 1,263,100 0.0797 -1.19%
2005-02-03 0 0.840 0.840 0.850 - - 0 0 - 0.080 0.080 0.081 - - 0 - 1.20%
2005-02-02 0 0.830 0.830 0.850 0.830 0.840 40,000 33,500 0.8375 0.079 0.079 0.081 0.079 0.080 421,033 0.0796 -1.19%
2005-02-01 0 0.840 0.840 0.850 0.830 0.860 100,000 84,100 0.8410 0.080 0.080 0.081 0.079 0.082 1,052,583 0.0799 -6.67%
2005-01-31 0 0.900 0.900 - 0.840 0.860 49,030 41,864 0.8538 0.086 0.086 - 0.080 0.082 516,082 0.0811 8.43%
2005-01-28 0 0.830 0.830 0.850 - - 0 0 - 0.079 0.079 0.081 - - 0 - 1.22%
2005-01-27 0 0.820 0.820 0.850 - - 0 0 - 0.078 0.078 0.081 - - 0 - 0.00%
2005-01-26 0 0.820 0.820 0.850 0.820 0.820 2,800 2,264 0.8086 0.078 0.078 0.081 0.078 0.078 29,472 0.0768 1.23%
2005-01-25 0 0.810 0.810 0.830 0.810 0.810 14,000 11,340 0.8100 0.077 0.077 0.079 0.077 0.077 147,362 0.0770 -1.22%
2005-01-24 0 0.820 0.820 0.850 0.820 0.820 10,000 8,200 0.8200 0.078 0.078 0.081 0.078 0.078 105,258 0.0779 -4.65%
2005-01-21 0 0.860 0.860 0.900 0.800 0.820 37,520 30,540 0.8140 0.082 0.082 0.086 0.076 0.078 394,929 0.0773 4.88%
2005-01-20 0 0.820 0.820 0.870 0.780 0.780 20,000 15,600 0.7800 0.078 0.078 0.083 0.074 0.074 210,517 0.0741 0.00%
2005-01-19 0 0.820 0.780 0.870 0.800 0.820 100,000 81,000 0.8100 0.078 0.074 0.083 0.076 0.078 1,052,583 0.0770 2.50%
2005-01-18 0 0.800 0.790 0.810 0.770 0.800 150,000 118,200 0.7880 0.076 0.075 0.077 0.073 0.076 1,578,875 0.0749 -1.23%
2005-01-17 0 0.810 0.800 0.840 - - 0 0 - 0.077 0.076 0.080 - - 0 - 0.00%
2005-01-14 0 0.810 0.780 0.880 0.810 0.810 12,000 9,720 0.8100 0.077 0.074 0.084 0.077 0.077 126,310 0.0770 0.00%
2005-01-13 0 0.810 0.810 0.840 0.770 0.780 72,000 55,740 0.7742 0.077 0.077 0.080 0.073 0.074 757,860 0.0735 1.25%
2005-01-12 0 0.800 0.800 0.820 0.760 0.780 100,000 77,500 0.7750 0.076 0.076 0.078 0.072 0.074 1,052,583 0.0736 -1.23%
2005-01-11 0 0.810 0.780 0.840 - - 0 0 - 0.077 0.074 0.080 - - 0 - 0.00%
2005-01-10 0 0.810 0.810 0.850 0.810 0.820 40,000 32,700 0.8175 0.077 0.077 0.081 0.077 0.078 421,033 0.0777 -3.57%
2005-01-07 0 0.840 0.840 0.880 0.800 0.800 76,000 60,800 0.8000 0.080 0.080 0.084 0.076 0.076 799,963 0.0760 5.00%
2005-01-06 0 0.800 0.750 0.820 0.780 0.800 52,000 41,000 0.7885 0.076 0.071 0.078 0.074 0.076 547,343 0.0749 5.26%
2005-01-05 0 0.760 0.750 0.810 0.750 0.760 90,000 67,800 0.7533 0.072 0.071 0.077 0.071 0.072 947,325 0.0716 -2.56%
2005-01-04 0 0.780 0.780 0.810 0.780 0.780 2,000 1,560 0.7800 0.074 0.074 0.077 0.074 0.074 21,052 0.0741 2.63%
2005-01-03 0 0.760 0.760 0.800 0.760 0.800 147,000 116,370 0.7916 0.072 0.072 0.076 0.072 0.076 1,547,297 0.0752 -2.56%
2004-12-31 0 0.780 0.750 0.790 0.780 0.780 14,000 10,920 0.7800 0.074 0.071 0.075 0.074 0.074 147,362 0.0741 0.00%
2004-12-30 0 0.780 0.780 0.790 0.740 0.750 120,000 89,300 0.7442 0.074 0.074 0.075 0.070 0.071 1,263,100 0.0707 -2.50%
2004-12-29 0 0.800 0.800 0.820 0.730 0.750 252,000 186,380 0.7396 0.076 0.076 0.078 0.069 0.071 2,652,510 0.0703 2.56%
2004-12-28 0 0.780 0.780 0.790 0.760 0.790 340,000 263,400 0.7747 0.074 0.074 0.075 0.072 0.075 3,578,783 0.0736 -1.27%
2004-12-24 0 0.790 0.780 0.850 0.790 0.800 100,000 79,500 0.7950 0.075 0.074 0.081 0.075 0.076 1,052,583 0.0755 -9.20%
2004-12-23 0 0.870 0.870 - 0.800 0.800 50,000 40,000 0.8000 0.083 0.083 - 0.076 0.076 526,292 0.0760 17.57%
2004-12-22 0 0.740 0.740 0.800 0.700 0.700 6,000 4,200 0.7000 0.070 0.070 0.076 0.067 0.067 63,155 0.0665 -7.50%
2004-12-21 0 0.800 0.800 - - - 0 0 - 0.076 0.076 - - - 0 - 9.59%
2004-12-20 0 0.730 0.730 - 0.730 0.730 10,000 7,300 0.7300 0.069 0.069 - 0.069 0.069 105,258 0.0694 -5.19%
2004-12-17 0 0.770 0.710 0.800 - - 0 0 - 0.073 0.067 0.076 - - 0 - 0.00%
2004-12-16 0 0.770 0.760 0.800 0.750 0.750 40,000 30,000 0.7500 0.073 0.072 0.076 0.071 0.071 421,033 0.0713 -1.28%
2004-12-15 0 0.780 0.780 0.790 0.700 0.720 267,007 188,345 0.7054 0.074 0.074 0.075 0.067 0.068 2,810,471 0.0670 9.86%
2004-12-14 0 0.710 0.710 0.760 0.710 0.710 26,000 18,460 0.7100 0.067 0.067 0.072 0.067 0.067 273,672 0.0675 -2.74%
2004-12-13 0 0.730 0.700 0.750 0.720 0.730 40,000 29,120 0.7280 0.069 0.067 0.071 0.068 0.069 421,033 0.0692 2.82%
2004-12-10 0 0.710 0.680 0.710 0.690 0.710 102,000 70,920 0.6953 0.067 0.065 0.067 0.066 0.067 1,073,635 0.0661 -1.39%
2004-12-09 0 0.720 0.690 0.750 0.680 0.720 23,160 16,462 0.7108 0.068 0.066 0.071 0.065 0.068 243,778 0.0675 1.41%
2004-12-08 0 0.710 0.660 0.710 0.680 0.710 284,460 195,044 0.6857 0.067 0.063 0.067 0.065 0.067 2,994,178 0.0651 1.43%
2004-12-07 0 0.700 0.680 0.720 0.700 0.720 252,000 179,520 0.7124 0.067 0.065 0.068 0.067 0.068 2,652,510 0.0677 0.00%
2004-12-06 0 0.700 0.740 0.750 0.700 0.750 280,000 198,120 0.7076 0.067 0.070 0.071 0.067 0.071 2,947,233 0.0672 -5.41%
2004-12-03 0 0.740 0.680 0.740 0.700 0.750 242,000 171,480 0.7086 0.070 0.065 0.070 0.067 0.071 2,547,252 0.0673 -3.90%
2004-12-02 0 0.770 0.720 - 0.750 0.770 60,000 46,000 0.7667 0.073 0.068 - 0.071 0.073 631,550 0.0728 5.48%
2004-12-01 0 0.730 0.730 0.740 0.700 0.730 149,000 106,350 0.7138 0.069 0.069 0.070 0.067 0.069 1,568,349 0.0678 0.00%
2004-11-30 0 0.730 0.730 0.740 0.700 0.700 50,000 35,000 0.7000 0.069 0.069 0.070 0.067 0.067 526,292 0.0665 -2.67%
2004-11-29 0 0.750 0.700 0.750 0.700 0.750 142,000 100,200 0.7056 0.071 0.067 0.071 0.067 0.071 1,494,668 0.0670 0.00%
2004-11-26 0 0.750 0.730 0.750 0.760 0.760 100,000 76,000 0.7600 0.071 0.069 0.071 0.072 0.072 1,052,583 0.0722 -1.32%
2004-11-25 0 0.760 0.700 0.780 0.700 0.760 40,000 28,600 0.7150 0.072 0.067 0.074 0.067 0.072 421,033 0.0679 2.70%
2004-11-24 0 0.740 0.740 0.750 0.700 0.720 140,000 98,900 0.7064 0.070 0.070 0.071 0.067 0.068 1,473,617 0.0671 1.37%
2004-11-23 0 0.730 0.730 0.770 0.710 0.750 280,000 203,300 0.7261 0.069 0.069 0.073 0.067 0.071 2,947,233 0.0690 -3.95%
2004-11-22 0 0.760 0.720 0.760 0.720 0.760 218,000 161,600 0.7413 0.072 0.068 0.072 0.068 0.072 2,294,632 0.0704 -1.30%
2004-11-19 0 0.770 0.730 0.770 0.710 0.770 304,000 218,040 0.7172 0.073 0.069 0.073 0.067 0.073 3,199,853 0.0681 4.05%
2004-11-18 0 0.740 0.740 0.780 0.720 0.760 468,000 342,500 0.7318 0.070 0.070 0.074 0.068 0.072 4,926,090 0.0695 -5.13%
2004-11-17 0 0.780 0.740 0.780 0.730 0.780 101,400 74,780 0.7375 0.074 0.070 0.074 0.069 0.074 1,067,319 0.0701 0.00%
2004-11-16 0 0.780 0.780 0.790 0.750 0.760 200,000 152,100 0.7605 0.074 0.074 0.075 0.071 0.072 2,105,167 0.0723 0.00%
2004-11-15 0 0.780 0.780 0.790 0.750 0.760 60,000 45,300 0.7550 0.074 0.074 0.075 0.071 0.072 631,550 0.0717 0.00%
2004-11-12 0 0.780 0.780 0.790 0.740 0.780 168,000 127,780 0.7606 0.074 0.074 0.075 0.070 0.074 1,768,340 0.0723 2.63%
2004-11-11 0 0.760 0.750 0.790 - - 0 0 - 0.072 0.071 0.075 - - 0 - 0.00%
2004-11-10 0 0.760 0.760 0.770 0.740 0.770 154,000 115,280 0.7486 0.072 0.072 0.073 0.070 0.073 1,620,978 0.0711 -5.00%
2004-11-09 0 0.800 0.800 0.810 0.740 0.780 160,000 120,500 0.7531 0.076 0.076 0.077 0.070 0.074 1,684,133 0.0716 -3.61%
2004-11-08 0 0.830 0.830 0.840 0.740 0.800 94,000 70,700 0.7521 0.079 0.079 0.080 0.070 0.076 989,428 0.0715 3.75%
2004-11-05 0 0.800 0.750 0.870 - - 0 0 - 0.076 0.071 0.083 - - 0 - 0.00%
2004-11-04 0 0.800 0.800 - 0.740 0.750 60,000 44,700 0.7450 0.076 0.076 - 0.070 0.071 631,550 0.0708 3.90%
2004-11-03 0 0.770 0.760 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2004-11-02 0 0.770 0.770 0.850 0.770 0.790 80,000 62,500 0.7813 0.073 0.073 0.081 0.073 0.075 842,067 0.0742 -3.75%
2004-11-01 0 0.800 0.800 - 0.750 0.770 110,000 83,400 0.7582 0.076 0.076 - 0.071 0.073 1,157,842 0.0720 5.26%
2004-10-29 0 0.760 0.750 0.770 0.760 0.770 60,000 45,900 0.7650 0.072 0.071 0.073 0.072 0.073 631,550 0.0727 -2.56%
2004-10-28 0 0.780 0.780 0.800 0.760 0.820 204,000 159,480 0.7818 0.074 0.074 0.076 0.072 0.078 2,147,270 0.0743 0.00%
2004-10-27 0 0.780 0.780 0.790 0.760 0.790 110,000 84,800 0.7709 0.074 0.074 0.075 0.072 0.075 1,157,842 0.0732 0.00%
2004-10-26 0 0.780 0.780 0.790 0.760 0.770 50,000 38,300 0.7660 0.074 0.074 0.075 0.072 0.073 526,292 0.0728 0.00%
2004-10-25 0 0.780 0.790 - 0.770 0.790 110,000 86,400 0.7855 0.074 0.075 - 0.073 0.075 1,157,842 0.0746 -1.27%
2004-10-21 0 0.790 0.810 0.850 0.790 0.800 60,000 47,700 0.7950 0.075 0.077 0.081 0.075 0.076 631,550 0.0755 -2.47%
2004-10-20 0 0.810 0.800 0.820 0.800 0.810 111,000 89,670 0.8078 0.077 0.076 0.078 0.076 0.077 1,168,367 0.0767 -2.41%
2004-10-19 0 0.830 0.830 0.840 0.790 0.790 4,000 3,160 0.7900 0.079 0.079 0.080 0.075 0.075 42,103 0.0751 3.75%
2004-10-18 0 0.800 0.790 0.840 0.800 0.820 80,000 64,900 0.8113 0.076 0.075 0.080 0.076 0.078 842,067 0.0771 0.00%
2004-10-15 0 0.800 0.800 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
2004-10-14 0 0.800 0.780 0.850 - - 0 0 - 0.076 0.074 0.081 - - 0 - 0.00%
2004-10-13 0 0.800 0.790 0.850 - - 0 0 - 0.076 0.075 0.081 - - 0 - 0.00%
2004-10-12 0 0.800 0.800 - 0.800 0.810 50,000 40,300 0.8060 0.076 0.076 - 0.076 0.077 526,292 0.0766 -2.44%
2004-10-11 0 0.820 0.820 0.830 0.760 0.790 222,000 170,580 0.7684 0.078 0.078 0.079 0.072 0.075 2,336,735 0.0730 1.23%
2004-10-08 0 0.810 0.800 0.830 - - 0 0 - 0.077 0.076 0.079 - - 0 - 0.00%
2004-10-07 0 0.810 0.800 0.850 0.810 0.820 60,000 48,900 0.8150 0.077 0.076 0.081 0.077 0.078 631,550 0.0774 -2.41%
2004-10-06 0 0.830 0.830 0.910 0.830 0.830 15,000 12,420 0.8280 0.079 0.079 0.086 0.079 0.079 157,887 0.0787 -1.19%
2004-10-05 0 0.840 0.830 0.850 - - 0 0 - 0.080 0.079 0.081 - - 0 - 0.00%
2004-10-04 0 0.840 0.840 0.900 0.840 0.850 45,000 38,050 0.8456 0.080 0.080 0.086 0.080 0.081 473,662 0.0803 1.20%
2004-09-30 0 0.830 0.830 0.890 - - 0 0 - 0.079 0.079 0.085 - - 0 - 1.22%
2004-09-28 0 0.820 0.820 0.860 - - 0 0 - 0.078 0.078 0.082 - - 0 - 1.23%
2004-09-27 0 0.810 0.810 0.880 0.810 0.820 44,000 35,940 0.8168 0.077 0.077 0.084 0.077 0.078 463,137 0.0776 -2.41%
2004-09-24 0 0.830 0.820 0.860 0.820 0.850 170,000 142,400 0.8376 0.079 0.078 0.082 0.078 0.081 1,789,392 0.0796 1.22%
2004-09-23 0 0.820 0.800 0.880 0.820 0.820 100,000 82,000 0.8200 0.078 0.076 0.084 0.078 0.078 1,052,583 0.0779 -9.09%
2004-09-22 0 0.920 0.870 0.920 0.860 0.920 22,000 19,040 0.8655 0.086 0.081 0.086 0.080 0.086 236,189 0.0806 6.98%
2004-09-21 0 0.860 0.860 0.920 0.860 0.860 8,000 6,880 0.8600 0.080 0.080 0.086 0.080 0.080 85,887 0.0801 -3.37%
2004-09-20 0 0.890 0.870 0.920 - - 0 0 - 0.083 0.081 0.086 - - 0 - 0.00%
2004-09-17 0 0.890 0.860 0.920 - - 0 0 - 0.083 0.080 0.086 - - 0 - 0.00%
2004-09-16 0 0.890 0.870 0.920 0.890 0.890 26,000 23,140 0.8900 0.083 0.081 0.086 0.083 0.083 279,133 0.0829 0.00%
2004-09-15 0 0.890 0.860 0.920 - - 0 0 - 0.083 0.080 0.086 - - 0 - 0.00%
2004-09-14 0 0.890 0.850 0.920 0.890 0.900 60,000 53,700 0.8950 0.083 0.079 0.086 0.083 0.084 644,153 0.0834 -2.20%
2004-09-13 0 0.910 0.890 0.910 0.890 0.920 100,000 90,900 0.9090 0.085 0.083 0.085 0.083 0.086 1,073,588 0.0847 -1.09%
2004-09-10 0 0.920 0.900 0.920 0.900 0.920 90,000 82,000 0.9111 0.086 0.084 0.086 0.084 0.086 966,229 0.0849 5.75%
2004-09-09 0 0.870 0.870 0.900 0.860 0.890 85,600 74,736 0.8731 0.081 0.081 0.084 0.080 0.083 918,992 0.0813 -1.14%
2004-09-08 0 0.880 0.870 0.930 0.880 0.880 30,000 26,400 0.8800 0.082 0.081 0.087 0.082 0.082 322,076 0.0820 1.15%
2004-09-07 0 0.870 0.860 0.910 0.870 0.880 60,000 52,500 0.8750 0.081 0.080 0.085 0.081 0.082 644,153 0.0815 -2.25%
2004-09-06 0 0.890 0.890 0.910 0.890 0.890 20,000 17,800 0.8900 0.083 0.083 0.085 0.083 0.083 214,718 0.0829 1.14%
2004-09-03 0 0.880 0.870 0.910 - - 0 0 - 0.082 0.081 0.085 - - 0 - 0.00%
2004-09-02 0 0.880 0.870 0.890 0.880 0.880 30,000 26,400 0.8800 0.082 0.081 0.083 0.082 0.082 322,076 0.0820 -2.22%
2004-09-01 0 0.900 0.880 0.910 0.880 0.900 344,000 305,720 0.8887 0.084 0.082 0.085 0.082 0.084 3,693,144 0.0828 0.00%
2004-08-31 0 0.900 0.860 0.910 0.900 0.900 20,000 18,000 0.9000 0.084 0.080 0.085 0.084 0.084 214,718 0.0838 2.27%
2004-08-30 0 0.880 0.870 0.900 0.880 0.880 40,000 35,200 0.8800 0.082 0.081 0.084 0.082 0.082 429,435 0.0820 0.00%
2004-08-27 0 0.880 0.860 0.880 0.860 0.880 122,000 106,460 0.8726 0.082 0.080 0.082 0.080 0.082 1,309,778 0.0813 0.00%
2004-08-26 0 0.880 0.850 - 0.880 0.880 10,000 8,800 0.8800 0.082 0.079 - 0.082 0.082 107,359 0.0820 4.76%
2004-08-25 0 0.840 0.840 0.900 0.840 0.870 70,000 59,700 0.8529 0.078 0.078 0.084 0.078 0.081 751,512 0.0794 1.20%
2004-08-24 0 0.830 0.830 0.870 0.820 0.830 31,000 25,580 0.8252 0.077 0.077 0.081 0.076 0.077 332,812 0.0769 0.00%
2004-08-23 0 0.830 0.830 0.930 0.800 0.870 86,000 71,160 0.8274 0.077 0.077 0.087 0.075 0.081 923,286 0.0771 0.00%
2004-08-20 0 0.830 0.830 - - - 0 0 - 0.077 0.077 - - - 0 - 2.47%
2004-08-19 0 0.810 0.800 0.870 0.810 0.870 130,000 109,600 0.8431 0.075 0.075 0.081 0.075 0.081 1,395,665 0.0785 -4.71%
2004-08-18 0 0.850 0.830 0.880 0.850 0.860 60,000 51,300 0.8550 0.079 0.077 0.082 0.079 0.080 644,153 0.0796 -2.30%
2004-08-17 0 0.870 0.860 0.890 0.850 0.880 132,000 114,600 0.8682 0.081 0.080 0.083 0.079 0.082 1,417,137 0.0809 -3.33%
2004-08-16 0 0.900 0.860 0.940 0.890 0.900 30,000 26,800 0.8933 0.084 0.080 0.088 0.083 0.084 322,076 0.0832 4.65%
2004-08-13 0 0.860 0.850 0.880 0.860 0.870 60,000 51,900 0.8650 0.080 0.079 0.082 0.080 0.081 644,153 0.0806 0.00%
2004-08-12 0 0.860 0.860 0.880 0.850 0.860 60,000 51,300 0.8550 0.080 0.080 0.082 0.079 0.080 644,153 0.0796 0.00%
2004-08-11 0 0.860 0.860 0.890 - - 0 0 - 0.080 0.080 0.083 - - 0 - 1.18%
2004-08-10 0 0.850 0.840 0.900 - - 0 0 - 0.079 0.078 0.084 - - 0 - 0.00%
2004-08-09 0 0.850 0.840 0.870 0.850 0.850 20,000 17,000 0.8500 0.079 0.078 0.081 0.079 0.079 214,718 0.0792 0.00%
2004-08-06 0 0.850 0.830 0.900 0.850 0.850 20,000 17,000 0.8500 0.079 0.077 0.084 0.079 0.079 214,718 0.0792 2.41%
2004-08-05 0 0.830 0.820 0.870 - - 0 0 - 0.077 0.076 0.081 - - 0 - 0.00%
2004-08-04 0 0.830 0.830 0.850 - - 0 0 - 0.077 0.077 0.079 - - 0 - 1.22%
2004-08-03 0 0.820 0.820 0.880 0.820 0.820 6,000 4,920 0.8200 0.076 0.076 0.082 0.076 0.076 64,415 0.0764 -1.20%
2004-08-02 0 0.830 0.820 0.880 - - 0 0 - 0.077 0.076 0.082 - - 0 - 0.00%
2004-07-30 0 0.830 0.830 0.870 0.830 0.840 50,000 41,800 0.8360 0.077 0.077 0.081 0.077 0.078 536,794 0.0779 -2.35%
2004-07-29 0 0.850 0.830 0.890 0.850 0.850 10,000 8,500 0.8500 0.079 0.077 0.083 0.079 0.079 107,359 0.0792 1.19%
2004-07-28 0 0.840 0.830 0.890 - - 0 0 - 0.078 0.077 0.083 - - 0 - 0.00%
2004-07-27 0 0.840 0.830 0.890 - - 0 0 - 0.078 0.077 0.083 - - 0 - 0.00%
2004-07-26 0 0.840 0.840 0.860 0.840 0.860 80,000 68,100 0.8513 0.078 0.078 0.080 0.078 0.080 858,871 0.0793 -2.33%
2004-07-23 0 0.860 0.860 0.900 0.860 0.870 108,000 93,860 0.8691 0.080 0.080 0.084 0.080 0.081 1,159,475 0.0810 1.18%
2004-07-22 0 0.850 0.850 0.880 0.850 0.850 30,000 25,500 0.8500 0.079 0.079 0.082 0.079 0.079 322,076 0.0792 0.00%
2004-07-21 0 0.850 0.810 0.850 0.850 0.880 160,000 138,200 0.8638 0.079 0.075 0.079 0.079 0.082 1,717,741 0.0805 -2.30%
2004-07-20 0 0.870 0.850 0.890 - - 0 0 - 0.081 0.079 0.083 - - 0 - 0.00%
2004-07-19 0 0.870 0.860 0.890 0.870 0.880 60,000 52,500 0.8750 0.081 0.080 0.083 0.081 0.082 644,153 0.0815 -2.25%
2004-07-16 0 0.890 0.840 0.890 - - 0 0 - 0.083 0.078 0.083 - - 0 - 0.00%
2004-07-15 0 0.890 0.850 0.890 0.820 0.890 420,000 353,260 0.8411 0.083 0.079 0.083 0.076 0.083 4,509,071 0.0783 3.49%
2004-07-14 0 0.860 0.850 0.860 0.860 0.870 60,000 51,900 0.8650 0.080 0.079 0.080 0.080 0.081 644,153 0.0806 -2.27%
2004-07-13 0 0.880 0.860 0.900 0.860 0.880 82,000 72,120 0.8795 0.082 0.080 0.084 0.080 0.082 880,342 0.0819 0.00%
2004-07-12 0 0.880 0.860 0.930 - - 30,000 26,100 0.8700 0.082 0.080 0.087 - - 322,076 0.0810 0.00%
2004-07-09 0 0.880 0.880 0.910 0.880 0.880 20,000 17,600 0.8800 0.082 0.082 0.085 0.082 0.082 214,718 0.0820 -2.22%
2004-07-08 0 0.900 0.870 0.930 - - 30,000 26,400 0.8800 0.084 0.081 0.087 - - 322,076 0.0820 0.00%
2004-07-07 0 0.900 0.880 0.980 - - 0 0 - 0.084 0.082 0.091 - - 0 - 0.00%
2004-07-06 0 0.900 0.870 0.950 - - 60,000 53,100 0.8850 0.084 0.081 0.088 - - 644,153 0.0824 0.00%
2004-07-05 0 0.900 0.850 0.950 0.900 0.900 260,000 231,900 0.8919 0.084 0.079 0.088 0.084 0.084 2,791,330 0.0831 2.27%
2004-07-02 0 0.880 0.820 0.900 0.880 0.880 122,000 104,960 0.8603 0.082 0.076 0.084 0.082 0.082 1,309,778 0.0801 -2.22%
2004-06-30 0 0.900 0.880 0.970 0.880 0.900 63,000 56,060 0.8898 0.084 0.082 0.090 0.082 0.084 676,361 0.0829 3.45%
2004-06-29 0 0.870 0.870 - - - 0 0 - 0.081 0.081 - - - 0 - 2.35%
2004-06-28 0 0.850 0.840 0.900 - - 38 30 0.7895 0.079 0.078 0.084 - - 408 0.0735 0.00%
2004-06-25 0 0.850 0.850 0.900 0.850 0.880 94,000 82,000 0.8723 0.079 0.079 0.084 0.079 0.082 1,009,173 0.0813 -3.41%
2004-06-24 0 0.880 0.860 0.880 0.860 0.880 100,000 87,300 0.8730 0.082 0.080 0.082 0.080 0.082 1,073,588 0.0813 0.00%
2004-06-23 0 0.880 0.860 0.880 - - 0 0 - 0.082 0.080 0.082 - - 0 - 0.00%
2004-06-21 0 0.900 0.860 0.900 0.860 0.900 222,000 193,000 0.8694 0.082 0.078 0.082 0.078 0.082 2,437,533 0.0792 3.45%
2004-06-18 0 0.870 0.870 0.900 - - 0 0 - 0.079 0.079 0.082 - - 0 - 3.57%
2004-06-17 0 0.840 0.830 0.900 0.840 0.850 60,000 50,700 0.8450 0.077 0.076 0.082 0.077 0.077 658,793 0.0770 -2.33%
2004-06-16 0 0.860 0.860 0.900 - - 0 0 - 0.078 0.078 0.082 - - 0 - 1.18%
2004-06-15 0 0.850 0.850 0.880 - - 0 0 - 0.077 0.077 0.080 - - 0 - 1.19%
2004-06-14 0 0.840 0.820 0.900 0.840 0.850 60,000 50,700 0.8450 0.077 0.075 0.082 0.077 0.077 658,793 0.0770 0.00%
2004-06-11 0 0.840 0.800 0.900 0.840 0.850 60,000 50,700 0.8450 0.077 0.073 0.082 0.077 0.077 658,793 0.0770 -2.33%
2004-06-10 0 0.860 0.860 0.900 0.860 0.860 20,000 17,200 0.8600 0.078 0.078 0.082 0.078 0.078 219,598 0.0783 -1.15%
2004-06-09 0 0.870 0.860 0.900 0.870 0.870 30,000 26,100 0.8700 0.079 0.078 0.082 0.079 0.079 329,396 0.0792 -1.14%
2004-06-08 0 0.880 0.870 0.900 - - 0 0 - 0.080 0.079 0.082 - - 0 - 0.00%
2004-06-07 0 0.880 0.880 0.900 0.850 0.870 69,000 59,540 0.8629 0.080 0.080 0.082 0.077 0.079 757,612 0.0786 0.00%
2004-06-04 0 0.880 0.860 0.900 0.880 0.880 2,000 1,760 0.8800 0.080 0.078 0.082 0.080 0.080 21,960 0.0801 1.15%
2004-06-03 0 0.870 0.870 0.880 0.870 0.870 10,000 8,700 0.8700 0.079 0.079 0.080 0.079 0.079 109,799 0.0792 -1.14%
2004-06-02 0 0.880 0.880 0.900 0.880 0.880 24,000 21,120 0.8800 0.080 0.080 0.082 0.080 0.080 263,517 0.0801 -1.12%
2004-06-01 0 0.890 0.890 0.910 0.890 0.900 53,360 47,736 0.8946 0.081 0.081 0.083 0.081 0.082 585,886 0.0815 -3.26%
2004-05-31 0 0.920 0.890 0.950 - - 0 0 - 0.084 0.081 0.087 - - 0 - 0.00%
2004-05-28 0 0.920 0.890 0.920 0.900 0.920 68,000 61,620 0.9062 0.084 0.081 0.084 0.082 0.084 746,632 0.0825 3.37%
2004-05-27 0 0.890 0.890 0.900 0.890 0.900 104,000 93,480 0.8988 0.081 0.081 0.082 0.081 0.082 1,141,908 0.0819 -1.11%
2004-05-25 0 0.900 0.890 0.930 0.900 0.900 30,000 27,000 0.9000 0.082 0.081 0.085 0.082 0.082 329,396 0.0820 0.00%
2004-05-24 0 0.900 0.890 0.900 0.900 0.900 38,000 34,200 0.9000 0.082 0.081 0.082 0.082 0.082 417,235 0.0820 0.00%
2004-05-21 0 0.900 0.900 0.930 0.900 0.970 208,000 195,200 0.9385 0.082 0.082 0.085 0.082 0.088 2,283,815 0.0855 2.27%
2004-05-20 0 0.880 0.880 0.930 0.880 0.890 56,000 49,780 0.8889 0.080 0.080 0.085 0.080 0.081 614,873 0.0810 8.64%
2004-05-19 1 - - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2004-05-18 0 0.810 0.800 0.840 0.810 0.820 100,000 81,500 0.8150 0.074 0.073 0.077 0.074 0.075 1,097,988 0.0742 -4.71%
2004-05-17 0 0.850 - 0.870 0.850 0.860 60,000 51,300 0.8550 0.077 - 0.079 0.077 0.078 658,793 0.0779 -5.56%
2004-05-14 0 0.900 0.860 0.900 0.900 0.910 60,000 54,300 0.9050 0.082 0.078 0.082 0.082 0.083 658,793 0.0824 -5.26%
2004-05-13 0 0.950 0.900 0.950 0.900 1.050 324,000 304,920 0.9411 0.087 0.082 0.087 0.082 0.096 3,557,481 0.0857 4.40%
2004-05-12 0 0.910 0.880 0.920 0.900 0.910 34,000 30,900 0.9088 0.083 0.080 0.084 0.082 0.083 373,316 0.0828 0.00%
2004-05-11 0 0.910 0.880 0.910 0.900 0.910 104,000 94,140 0.9052 0.083 0.080 0.083 0.082 0.083 1,141,908 0.0824 0.00%
2004-05-10 0 0.910 0.880 0.910 0.920 0.920 100,000 92,000 0.9200 0.083 0.080 0.083 0.084 0.084 1,097,988 0.0838 1.11%
2004-05-07 0 0.900 0.890 0.920 0.900 0.900 66,000 59,400 0.9000 0.082 0.081 0.084 0.082 0.082 724,672 0.0820 0.00%
2004-05-06 0 0.900 0.900 0.930 0.900 0.920 60,000 54,600 0.9100 0.082 0.082 0.085 0.082 0.084 658,793 0.0829 -1.10%
2004-05-05 0 0.910 0.880 0.910 0.880 0.920 330,000 294,180 0.8915 0.083 0.080 0.083 0.080 0.084 3,623,361 0.0812 1.11%
2004-05-04 0 0.900 0.900 0.950 0.890 0.900 60,000 53,700 0.8950 0.082 0.082 0.087 0.081 0.082 658,793 0.0815 1.12%
2004-05-03 0 0.890 0.890 0.920 0.890 0.900 50,000 44,800 0.8960 0.081 0.081 0.084 0.081 0.082 548,994 0.0816 1.14%
2004-04-30 0 0.880 0.880 0.930 0.880 0.880 50,000 44,000 0.8800 0.080 0.080 0.085 0.080 0.080 548,994 0.0801 -1.12%
2004-04-29 0 0.890 0.880 0.930 0.890 0.900 60,000 53,700 0.8950 0.081 0.080 0.085 0.081 0.082 658,793 0.0815 -2.20%
2004-04-28 0 0.910 0.880 0.930 0.910 0.910 30,000 27,300 0.9100 0.083 0.080 0.085 0.083 0.083 329,396 0.0829 0.00%
2004-04-27 0 0.910 0.890 0.910 0.910 0.920 120,000 109,800 0.9150 0.083 0.081 0.083 0.083 0.084 1,317,586 0.0833 1.11%
2004-04-26 0 0.900 0.890 0.960 - - 0 0 - 0.082 0.081 0.087 - - 0 - 0.00%
2004-04-23 0 0.900 0.890 0.930 0.890 0.910 240,000 215,900 0.8996 0.082 0.081 0.085 0.081 0.083 2,635,171 0.0819 2.27%
2004-04-22 0 0.880 0.870 0.950 0.870 0.910 400,000 353,300 0.8833 0.080 0.079 0.087 0.079 0.083 4,391,952 0.0804 -2.22%
2004-04-21 0 0.900 0.900 0.910 0.900 0.910 111,600 100,792 0.9032 0.082 0.082 0.083 0.082 0.083 1,225,355 0.0823 -1.10%
2004-04-20 0 0.910 0.870 0.920 0.910 0.920 60,000 54,900 0.9150 0.083 0.079 0.084 0.083 0.084 658,793 0.0833 -4.21%
2004-04-19 0 0.950 0.910 0.970 - - 0 0 - 0.087 0.083 0.088 - - 0 - 0.00%
2004-04-16 0 0.950 0.920 0.970 0.950 0.950 2,000 1,900 0.9500 0.087 0.084 0.088 0.087 0.087 21,960 0.0865 0.00%
2004-04-15 0 0.950 0.900 0.980 0.950 0.950 23,000 21,770 0.9465 0.087 0.082 0.089 0.087 0.087 252,537 0.0862 1.06%
2004-04-14 0 0.940 0.870 0.950 - - 0 0 - 0.086 0.079 0.087 - - 0 - 0.00%
2004-04-13 0 0.940 0.940 0.980 0.940 0.960 66,000 63,040 0.9552 0.086 0.086 0.089 0.086 0.087 724,672 0.0870 0.00%
2004-04-08 0 0.940 0.940 1.000 0.940 0.940 2,000 1,880 0.9400 0.086 0.086 0.091 0.086 0.086 21,960 0.0856 0.00%
2004-04-07 0 0.940 0.930 0.990 0.940 0.940 50,000 47,000 0.9400 0.086 0.085 0.090 0.086 0.086 548,994 0.0856 1.08%
2004-04-06 0 0.930 0.930 0.980 - - 0 0 - 0.085 0.085 0.089 - - 0 - 0.00%
2004-04-02 0 0.930 0.930 - - - 0 0 - 0.085 0.085 - - - 0 - 1.09%
2004-04-01 0 0.920 0.910 0.970 0.920 0.920 24,000 22,080 0.9200 0.084 0.083 0.088 0.084 0.084 263,517 0.0838 0.00%
2004-03-31 0 0.920 0.920 0.930 - - 0 0 - 0.084 0.084 0.085 - - 0 - 0.00%
2004-03-30 0 0.920 0.920 0.950 - - 0 0 - 0.084 0.084 0.087 - - 0 - 3.37%
2004-03-29 0 0.890 0.870 0.930 0.890 0.900 60,000 53,700 0.8950 0.081 0.079 0.085 0.081 0.082 658,793 0.0815 -4.30%
2004-03-26 0 0.930 0.900 0.930 0.930 0.950 170,000 160,000 0.9412 0.085 0.082 0.085 0.085 0.087 1,866,580 0.0857 0.00%
2004-03-25 0 0.930 0.920 0.950 0.930 0.950 150,000 140,500 0.9367 0.085 0.084 0.087 0.085 0.087 1,646,982 0.0853 -4.12%
2004-03-24 0 0.970 0.970 0.980 0.950 0.980 181,000 174,610 0.9647 0.088 0.088 0.089 0.087 0.089 1,987,358 0.0879 4.30%
2004-03-23 0 0.930 0.900 0.970 0.930 0.940 60,000 56,100 0.9350 0.085 0.082 0.088 0.085 0.086 658,793 0.0852 -4.12%
2004-03-22 0 0.970 0.950 0.970 0.930 0.970 100,000 95,800 0.9580 0.088 0.087 0.088 0.085 0.088 1,097,988 0.0873 0.00%
2004-03-19 0 0.970 0.940 0.970 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
2004-03-18 0 0.970 0.940 0.970 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
2004-03-17 0 0.970 0.940 0.970 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
2004-03-16 0 0.970 0.940 0.970 0.950 0.980 240,020 230,918 0.9621 0.088 0.086 0.088 0.087 0.089 2,635,391 0.0876 2.11%
2004-03-15 0 0.950 0.950 0.980 0.950 1.000 400,000 387,100 0.9678 0.087 0.087 0.089 0.087 0.091 4,391,952 0.0881 2.15%
2004-03-12 0 0.930 0.910 0.930 0.890 0.940 96,000 89,080 0.9279 0.085 0.083 0.085 0.081 0.086 1,054,069 0.0845 1.09%
2004-03-11 0 0.920 0.920 0.970 - - 0 0 - 0.084 0.084 0.088 - - 0 - 0.00%
2004-03-10 0 0.920 0.920 0.980 0.900 0.960 152,000 142,880 0.9400 0.084 0.084 0.089 0.082 0.087 1,668,942 0.0856 -4.17%
2004-03-09 0 0.960 0.960 0.980 0.960 0.960 240,000 230,400 0.9600 0.087 0.087 0.089 0.087 0.087 2,635,171 0.0874 -4.00%
2004-03-08 0 1.000 0.980 1.010 1.000 1.000 281,200 281,140 0.9998 0.091 0.089 0.092 0.091 0.091 3,087,542 0.0911 0.00%
2004-03-05 0 1.000 0.990 1.000 1.000 1.000 91,000 90,950 0.9995 0.091 0.090 0.091 0.091 0.091 999,169 0.0910 0.00%
2004-03-04 0 1.000 0.980 - 0.960 1.000 256,000 250,300 0.9777 0.091 0.089 - 0.087 0.091 2,810,849 0.0890 4.17%
2004-03-03 0 0.960 0.960 0.970 0.950 0.970 390,000 376,700 0.9659 0.087 0.087 0.088 0.087 0.088 4,282,153 0.0880 -1.03%
2004-03-02 0 0.970 0.970 0.990 0.950 0.970 425,000 412,040 0.9695 0.088 0.088 0.090 0.087 0.088 4,666,449 0.0883 0.00%
2004-03-01 0 0.970 0.960 0.990 0.860 0.980 212,200 204,764 0.9650 0.088 0.087 0.090 0.078 0.089 2,329,931 0.0879 0.00%
2004-02-27 0 0.970 0.970 0.990 0.970 0.990 744,480 725,122 0.9740 0.088 0.088 0.090 0.088 0.090 8,174,301 0.0887 -2.02%
2004-02-26 0 0.990 0.950 1.000 0.910 0.990 193,400 189,704 0.9809 0.090 0.087 0.091 0.083 0.090 2,123,509 0.0893 8.79%
2004-02-25 0 0.910 0.900 0.990 0.890 0.910 540,000 485,400 0.8989 0.083 0.082 0.090 0.081 0.083 5,929,135 0.0819 2.25%
2004-02-24 0 0.890 0.890 - 0.890 0.900 90,000 80,600 0.8956 0.081 0.081 - 0.081 0.082 988,189 0.0816 1.14%
2004-02-23 0 0.880 0.880 0.970 0.850 0.930 286,000 260,020 0.9092 0.080 0.080 0.088 0.077 0.085 3,140,246 0.0828 -5.38%
2004-02-20 0 0.930 0.900 0.930 0.930 0.930 50,000 46,500 0.9300 0.085 0.082 0.085 0.085 0.085 548,994 0.0847 1.09%
2004-02-19 0 0.920 0.920 1.010 0.920 0.980 57,200 55,118 0.9636 0.084 0.084 0.092 0.084 0.089 628,049 0.0878 -8.00%
2004-02-18 0 1.000 0.970 1.020 0.970 1.030 603,205 603,359 1.0003 0.091 0.088 0.093 0.088 0.094 6,623,119 0.0911 -1.96%
2004-02-17 0 1.020 1.020 1.030 1.010 1.070 1,052,000 1,082,560 1.0290 0.093 0.093 0.094 0.092 0.097 11,550,834 0.0937 3.03%
2004-02-16 0 0.990 0.960 0.990 0.930 1.040 1,274,600 1,281,616 1.0055 0.090 0.087 0.090 0.085 0.095 13,994,956 0.0916 4.21%
2004-02-13 0 0.950 0.950 0.960 0.920 0.960 656,600 611,154 0.9308 0.087 0.087 0.087 0.084 0.087 7,209,389 0.0848 7.95%
2004-02-12 0 0.880 0.880 0.920 0.840 0.930 416,000 363,540 0.8739 0.080 0.080 0.084 0.077 0.085 4,567,630 0.0796 6.02%
2004-02-11 0 0.830 0.820 0.850 0.820 0.850 326,200 273,160 0.8374 0.076 0.075 0.077 0.075 0.077 3,581,637 0.0763 5.06%
2004-02-10 0 0.790 0.790 0.830 0.790 0.790 28,000 22,120 0.7900 0.072 0.072 0.076 0.072 0.072 307,437 0.0719 -1.25%
2004-02-09 0 0.800 0.800 0.820 0.760 0.820 184,200 144,502 0.7845 0.073 0.073 0.075 0.069 0.075 2,022,494 0.0714 6.67%
2004-02-06 0 0.750 0.750 - - - 0 0 - 0.068 0.068 - - - 0 - 1.35%
2004-02-05 0 0.740 0.730 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
2004-02-04 0 0.740 0.730 - 0.740 0.740 230,000 170,200 0.7400 0.067 0.066 - 0.067 0.067 2,525,372 0.0674 0.00%
2004-02-03 0 0.740 0.740 0.790 0.720 0.730 38,000 27,660 0.7279 0.067 0.067 0.072 0.066 0.066 417,235 0.0663 -1.33%
2004-02-02 0 0.750 0.720 0.780 0.700 0.750 70,000 51,500 0.7357 0.068 0.066 0.071 0.064 0.068 768,592 0.0670 5.63%
2004-01-30 0 0.710 0.700 - - - 0 0 - 0.065 0.064 - - - 0 - 0.00%
2004-01-29 0 0.710 0.690 0.780 0.710 0.720 60,000 42,900 0.7150 0.065 0.063 0.071 0.065 0.066 658,793 0.0651 1.43%
2004-01-28 0 0.700 0.700 0.770 0.700 0.720 70,000 49,600 0.7086 0.064 0.064 0.070 0.064 0.066 768,592 0.0645 -2.78%
2004-01-27 0 0.720 0.710 - 0.720 0.730 128,931 92,956 0.7210 0.066 0.065 - 0.066 0.066 1,415,647 0.0657 -4.00%
2004-01-26 0 0.750 0.740 0.750 0.750 0.750 20,000 15,000 0.7500 0.068 0.067 0.068 0.068 0.068 219,598 0.0683 -3.85%
2004-01-21 0 0.780 0.720 0.780 - - 0 0 - 0.071 0.066 0.071 - - 0 - -1.27%
2004-01-20 0 0.790 0.750 - 0.760 0.790 192,000 148,880 0.7754 0.072 0.068 - 0.069 0.072 2,108,137 0.0706 3.95%
2004-01-19 0 0.760 0.750 0.770 - - 0 0 - 0.069 0.068 0.070 - - 0 - 0.00%
2004-01-16 0 0.760 0.750 0.780 0.750 0.760 150,000 113,800 0.7587 0.069 0.068 0.071 0.068 0.069 1,646,982 0.0691 0.00%
2004-01-15 0 0.760 0.750 0.790 0.760 0.780 212,000 162,460 0.7663 0.069 0.068 0.072 0.069 0.071 2,327,735 0.0698 1.33%
2004-01-14 0 0.750 0.750 0.800 0.750 0.750 20,000 15,000 0.7500 0.068 0.068 0.073 0.068 0.068 219,598 0.0683 -6.25%
2004-01-13 0 0.800 0.740 0.820 0.750 0.800 130,000 99,000 0.7615 0.073 0.067 0.075 0.068 0.073 1,427,384 0.0694 5.26%
2004-01-12 0 0.760 0.720 0.770 0.750 0.770 176,000 132,900 0.7551 0.069 0.066 0.070 0.068 0.070 1,932,459 0.0688 7.04%
2004-01-09 0 0.710 0.710 0.750 0.710 0.730 101,000 72,860 0.7214 0.065 0.065 0.068 0.065 0.066 1,108,968 0.0657 0.00%
2004-01-08 0 0.710 0.710 0.780 0.700 0.700 62,000 43,400 0.7000 0.065 0.065 0.071 0.064 0.064 680,753 0.0638 1.43%
2004-01-07 0 0.700 0.690 0.760 0.680 0.720 120,000 84,300 0.7025 0.064 0.063 0.069 0.062 0.066 1,317,586 0.0640 -2.78%
2004-01-06 0 0.720 0.720 0.800 0.720 0.730 9,000 6,430 0.7144 0.066 0.066 0.073 0.066 0.066 98,819 0.0651 -2.70%
2004-01-05 0 0.740 0.730 0.800 0.730 0.750 69,400 51,492 0.7420 0.067 0.066 0.073 0.066 0.068 762,004 0.0676 -3.90%
2004-01-02 0 0.770 0.730 0.810 0.750 0.770 52,000 39,800 0.7654 0.070 0.066 0.074 0.068 0.070 570,954 0.0697 4.05%
2003-12-31 0 0.740 0.710 0.770 - - 0 0 - 0.067 0.065 0.070 - - 0 - 0.00%
2003-12-30 0 0.740 0.730 0.770 0.740 0.750 60,000 44,700 0.7450 0.067 0.066 0.070 0.067 0.068 658,793 0.0679 5.71%
2003-12-29 0 0.700 0.700 0.770 0.700 0.710 60,000 42,300 0.7050 0.064 0.064 0.070 0.064 0.065 658,793 0.0642 -4.11%
2003-12-24 0 0.730 0.730 0.770 0.730 0.730 16,000 11,680 0.7300 0.066 0.066 0.070 0.066 0.066 175,678 0.0665 0.00%
2003-12-23 0 0.730 0.720 0.790 0.730 0.740 120,000 88,200 0.7350 0.066 0.066 0.072 0.066 0.067 1,317,586 0.0669 -1.35%
2003-12-22 0 0.740 0.740 0.820 0.740 0.740 20,000 14,800 0.7400 0.067 0.067 0.075 0.067 0.067 219,598 0.0674 0.00%
2003-12-19 0 0.740 0.740 0.780 0.740 0.750 65,400 48,640 0.7437 0.067 0.067 0.071 0.067 0.068 718,084 0.0677 -1.33%
2003-12-18 0 0.750 0.730 0.750 0.730 0.750 62,000 45,300 0.7306 0.068 0.066 0.068 0.066 0.068 680,753 0.0665 2.74%
2003-12-17 0 0.730 0.730 0.750 0.730 0.740 38,000 27,940 0.7353 0.066 0.066 0.068 0.066 0.067 417,235 0.0670 -1.35%
2003-12-16 0 0.740 0.730 0.740 0.740 0.740 30,000 22,200 0.7400 0.067 0.066 0.067 0.067 0.067 329,396 0.0674 -1.33%
2003-12-15 0 0.750 0.740 0.760 0.750 0.750 30,000 22,500 0.7500 0.068 0.067 0.069 0.068 0.068 329,396 0.0683 1.35%
2003-12-12 0 0.740 0.730 0.800 0.740 0.750 186,000 137,940 0.7416 0.067 0.066 0.073 0.067 0.068 2,042,258 0.0675 -2.63%
2003-12-11 0 0.760 0.730 0.840 0.760 0.760 10,000 7,600 0.7600 0.069 0.066 0.077 0.069 0.069 109,799 0.0692 2.70%
2003-12-10 0 0.740 0.730 0.760 0.740 0.750 60,000 44,700 0.7450 0.067 0.066 0.069 0.067 0.068 658,793 0.0679 -1.33%
2003-12-09 0 0.750 0.740 0.800 0.750 0.750 30,000 22,500 0.7500 0.068 0.067 0.073 0.068 0.068 329,396 0.0683 1.35%
2003-12-08 0 0.740 0.740 0.790 0.740 0.750 70,229 52,258 0.7441 0.067 0.067 0.072 0.067 0.068 771,106 0.0678 0.00%
2003-12-05 0 0.740 0.740 0.800 0.740 0.740 20,000 14,800 0.7400 0.067 0.067 0.073 0.067 0.067 219,598 0.0674 -1.33%
2003-12-04 0 0.750 0.750 0.780 0.750 0.750 26,000 19,500 0.7500 0.068 0.068 0.071 0.068 0.068 285,477 0.0683 0.00%
2003-12-03 0 0.750 0.680 0.750 - - 0 0 - 0.068 0.062 0.068 - - 0 - 0.00%
2003-12-02 0 0.750 0.740 0.760 0.750 0.800 200,000 155,500 0.7775 0.068 0.067 0.069 0.068 0.073 2,195,976 0.0708 0.00%
2003-12-01 0 0.750 0.750 0.780 0.750 0.750 25,000 18,700 0.7480 0.068 0.068 0.071 0.068 0.068 274,497 0.0681 0.00%
2003-11-28 0 0.750 0.740 0.750 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.00%
2003-11-27 0 0.750 0.740 0.750 0.750 0.750 78,200 58,640 0.7499 0.068 0.067 0.068 0.068 0.068 858,627 0.0683 0.00%
2003-11-26 0 0.750 0.750 0.820 0.750 0.750 10,000 7,500 0.7500 0.068 0.068 0.075 0.068 0.068 109,799 0.0683 0.00%
2003-11-25 0 0.750 0.750 0.780 0.750 0.750 17,025 12,718 0.7470 0.068 0.068 0.071 0.068 0.068 186,932 0.0680 1.35%
2003-11-24 0 0.740 0.740 0.780 0.740 0.740 20,000 14,800 0.7400 0.067 0.067 0.071 0.067 0.067 219,598 0.0674 -1.33%
2003-11-21 0 0.750 0.710 0.760 0.750 0.750 84,000 63,000 0.7500 0.068 0.065 0.069 0.068 0.068 922,310 0.0683 7.14%
2003-11-20 0 0.700 0.700 0.750 0.700 0.710 38,000 26,900 0.7079 0.064 0.064 0.068 0.064 0.065 417,235 0.0645 -1.41%
2003-11-19 0 0.710 0.710 0.760 0.660 0.710 174,000 119,640 0.6876 0.065 0.065 0.069 0.060 0.065 1,910,499 0.0626 1.43%
2003-11-18 0 0.700 0.700 0.750 0.700 0.700 58,000 42,120 0.7262 0.064 0.064 0.068 0.064 0.064 636,833 0.0661 -5.41%
2003-11-17 0 0.740 0.700 0.740 - - 0 0 - 0.067 0.064 0.067 - - 0 - -1.33%
2003-11-14 0 0.750 0.740 0.760 0.740 0.750 78,000 58,300 0.7474 0.068 0.067 0.069 0.067 0.068 856,431 0.0681 0.00%
2003-11-13 0 0.750 0.750 0.760 0.700 0.800 604,000 452,340 0.7489 0.068 0.068 0.069 0.064 0.073 6,631,848 0.0682 8.70%
2003-11-12 0 0.690 0.690 0.720 0.690 0.700 101,000 70,100 0.6941 0.063 0.063 0.066 0.063 0.064 1,108,968 0.0632 -2.82%
2003-11-11 0 0.710 0.690 0.710 0.690 0.720 272,000 188,340 0.6924 0.065 0.063 0.065 0.063 0.066 2,986,527 0.0631 14.52%
2003-11-10 0 0.620 0.620 0.770 0.600 0.650 60,000 38,500 0.6417 0.056 0.056 0.070 0.055 0.059 658,793 0.0584 -10.14%
2003-11-07 0 0.690 0.690 0.740 0.690 0.690 16,000 11,040 0.6900 0.063 0.063 0.067 0.063 0.063 175,678 0.0628 -1.43%
2003-11-06 0 0.700 0.690 0.730 0.700 0.730 162,000 114,660 0.7078 0.064 0.063 0.066 0.064 0.066 1,778,741 0.0645 -4.11%
2003-11-05 0 0.730 0.730 0.740 0.730 0.730 91,704 66,859 0.7291 0.066 0.066 0.067 0.066 0.066 1,006,899 0.0664 -3.95%
2003-11-04 0 0.760 0.740 0.760 - - 0 0 - 0.069 0.067 0.069 - - 0 - -1.30%
2003-11-03 0 0.770 0.740 0.770 0.740 0.770 68,000 50,380 0.7409 0.070 0.067 0.070 0.067 0.070 746,632 0.0675 2.67%
2003-10-31 0 0.750 0.720 0.770 0.750 0.750 20,000 15,000 0.7500 0.068 0.066 0.070 0.068 0.068 219,598 0.0683 4.17%
2003-10-30 0 0.720 0.710 0.760 0.720 0.720 30,000 21,600 0.7200 0.066 0.065 0.069 0.066 0.066 329,396 0.0656 0.00%
2003-10-29 0 0.720 0.710 0.750 0.720 0.730 100,000 72,500 0.7250 0.066 0.065 0.068 0.066 0.066 1,097,988 0.0660 -4.00%
2003-10-28 0 0.750 0.730 0.760 0.730 0.750 54,000 40,100 0.7426 0.068 0.066 0.069 0.066 0.068 592,914 0.0676 5.63%
2003-10-27 0 0.710 0.710 0.750 - - 0 0 - 0.065 0.065 0.068 - - 0 - 1.43%
2003-10-24 0 0.700 0.690 0.740 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
2003-10-23 0 0.700 0.700 0.750 0.700 0.700 4,000 2,800 0.7000 0.064 0.064 0.068 0.064 0.064 43,920 0.0638 -7.89%
2003-10-22 0 0.760 0.720 0.770 0.750 0.760 19,000 14,340 0.7547 0.069 0.066 0.070 0.068 0.069 208,618 0.0687 8.57%
2003-10-21 0 0.700 0.700 0.760 0.680 0.680 6,000 4,080 0.6800 0.064 0.064 0.069 0.062 0.062 65,879 0.0619 1.45%
2003-10-20 0 0.690 0.690 0.770 0.680 0.690 46,000 31,580 0.6865 0.063 0.063 0.070 0.062 0.063 505,074 0.0625 0.00%
2003-10-17 0 0.690 0.690 0.730 0.680 0.750 110,000 76,560 0.6960 0.063 0.063 0.066 0.062 0.068 1,207,787 0.0634 -1.43%
2003-10-16 0 0.700 0.670 0.700 0.670 0.700 132,000 88,800 0.6727 0.064 0.061 0.064 0.061 0.064 1,449,344 0.0613 2.94%
2003-10-15 0 0.680 0.680 0.700 0.680 0.680 28,000 19,040 0.6800 0.062 0.062 0.064 0.062 0.062 307,437 0.0619 0.00%
2003-10-14 0 0.680 0.670 0.740 0.680 0.680 50,000 34,000 0.6800 0.062 0.061 0.067 0.062 0.062 548,994 0.0619 0.00%
2003-10-13 0 0.680 0.680 0.750 0.680 0.680 9,599 6,463 0.6733 0.062 0.062 0.068 0.062 0.062 105,396 0.0613 -2.86%
2003-10-10 0 0.700 0.700 0.740 0.680 0.720 38,002 26,441 0.6958 0.064 0.064 0.067 0.062 0.066 417,257 0.0634 0.00%
2003-10-09 0 0.700 0.700 0.720 0.680 0.700 60,000 41,000 0.6833 0.064 0.064 0.066 0.062 0.064 658,793 0.0622 4.48%
2003-10-08 0 0.670 0.670 0.740 0.640 0.740 164,000 115,360 0.7034 0.061 0.061 0.067 0.058 0.067 1,800,700 0.0641 -10.67%
2003-10-07 0 0.750 0.740 0.750 0.740 0.750 208,000 155,440 0.7473 0.068 0.067 0.068 0.067 0.068 2,283,815 0.0681 2.74%
2003-10-06 0 0.730 0.720 0.730 0.720 0.730 116,000 84,320 0.7269 0.066 0.066 0.066 0.066 0.066 1,273,666 0.0662 1.39%
2003-10-03 0 0.720 0.720 0.750 0.720 0.750 116,000 85,620 0.7381 0.066 0.066 0.068 0.066 0.068 1,273,666 0.0672 0.00%
2003-10-02 0 0.720 0.720 0.750 0.720 0.720 66,000 47,520 0.7200 0.066 0.066 0.068 0.066 0.066 724,672 0.0656 1.41%
2003-09-30 0 0.720 0.720 0.750 0.660 0.760 1,582,000 1,137,060 0.7187 0.065 0.065 0.067 0.059 0.068 17,614,821 0.0646 2.86%
2003-09-29 0 0.700 0.700 0.750 0.700 0.700 126,000 88,200 0.7000 0.063 0.063 0.067 0.063 0.063 1,402,950 0.0629 -2.78%
2003-09-26 0 0.720 0.720 0.750 0.720 0.750 110,000 80,800 0.7345 0.065 0.065 0.067 0.065 0.067 1,224,798 0.0660 -4.00%
2003-09-25 0 0.750 0.750 0.780 0.750 0.750 4,000 3,000 0.7500 0.067 0.067 0.070 0.067 0.067 44,538 0.0674 -1.32%
2003-09-24 0 0.760 0.760 0.790 0.760 0.840 1,488,000 1,182,440 0.7947 0.068 0.068 0.071 0.068 0.075 16,568,176 0.0714 0.00%
2003-09-23 0 0.760 0.760 0.770 0.740 0.760 205,869 154,268 0.7494 0.068 0.068 0.069 0.066 0.068 2,292,254 0.0673 -2.56%
2003-09-22 0 0.780 0.760 0.780 0.740 0.800 506,800 391,140 0.7718 0.070 0.068 0.070 0.066 0.072 5,642,978 0.0693 6.85%
2003-09-19 0 0.730 0.720 0.750 0.710 0.770 532,000 393,340 0.7394 0.066 0.065 0.067 0.064 0.069 5,923,568 0.0664 0.00%
2003-09-18 0 0.730 0.730 0.800 0.730 0.840 425,050 333,167 0.7838 0.066 0.066 0.072 0.066 0.075 4,732,731 0.0704 -12.05%
2003-09-17 0 0.830 0.830 0.860 0.820 0.900 1,780,000 1,504,780 0.8454 0.075 0.075 0.077 0.074 0.081 19,819,457 0.0759 3.75%
2003-09-16 0 0.800 0.770 0.800 0.680 0.800 1,558,000 1,147,580 0.7366 0.072 0.069 0.072 0.061 0.072 17,347,592 0.0662 17.65%
2003-09-15 0 0.680 0.650 0.700 0.650 0.680 158,000 107,320 0.6792 0.061 0.058 0.063 0.058 0.061 1,759,255 0.0610 6.25%
2003-09-11 0 0.640 0.630 0.650 0.580 0.640 36,000 21,960 0.6100 0.057 0.057 0.058 0.052 0.057 400,843 0.0548 -1.54%
2003-09-10 0 0.650 0.580 0.670 0.610 0.650 200,000 126,500 0.6325 0.058 0.052 0.060 0.055 0.058 2,226,905 0.0568 1.56%
2003-09-09 0 0.640 0.630 0.670 0.630 0.660 190,000 122,500 0.6447 0.057 0.057 0.060 0.057 0.059 2,115,560 0.0579 -3.03%
2003-09-08 0 0.660 0.630 0.670 0.650 0.660 234,000 152,640 0.6523 0.059 0.057 0.060 0.058 0.059 2,605,479 0.0586 0.00%
2003-09-05 0 0.660 0.660 0.670 0.660 0.660 10,000 6,600 0.6600 0.059 0.059 0.060 0.059 0.059 111,345 0.0593 1.54%
2003-09-04 0 0.650 0.650 0.680 0.650 0.670 70,000 45,900 0.6557 0.058 0.058 0.061 0.058 0.060 779,417 0.0589 -1.52%
2003-09-03 0 0.660 0.620 0.680 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
2003-09-02 0 0.660 0.660 0.680 0.660 0.660 146,000 96,360 0.6600 0.059 0.059 0.061 0.059 0.059 1,625,641 0.0593 -1.49%
2003-09-01 0 0.670 0.640 0.670 0.650 0.680 420,000 276,800 0.6590 0.060 0.057 0.060 0.058 0.061 4,676,501 0.0592 8.06%
2003-08-29 0 0.620 0.600 0.640 0.610 0.620 230,000 142,300 0.6187 0.056 0.054 0.057 0.055 0.056 2,560,941 0.0556 6.90%
2003-08-28 0 0.580 0.580 - 0.580 0.590 99,400 58,196 0.5855 0.052 0.052 - 0.052 0.053 1,106,772 0.0526 -3.33%
2003-08-27 0 0.600 0.590 0.600 0.600 0.620 70,000 42,400 0.6057 0.054 0.053 0.054 0.054 0.056 779,417 0.0544 1.69%
2003-08-26 0 0.590 0.590 0.660 0.590 0.590 18,000 10,620 0.5900 0.053 0.053 0.059 0.053 0.053 200,421 0.0530 0.00%
2003-08-25 0 0.590 0.590 - 0.580 0.600 86,000 50,780 0.5905 0.053 0.053 - 0.052 0.054 957,569 0.0530 -1.67%
2003-08-22 0 0.600 0.600 0.650 0.590 0.600 110,000 65,500 0.5955 0.054 0.054 0.058 0.053 0.054 1,224,798 0.0535 0.00%
2003-08-21 0 0.600 0.590 0.600 0.600 0.600 60,000 36,000 0.6000 0.054 0.053 0.054 0.054 0.054 668,072 0.0539 -1.64%
2003-08-20 0 0.610 0.610 0.630 0.610 0.610 2,000 1,220 0.6100 0.055 0.055 0.057 0.055 0.055 22,269 0.0548 1.67%
2003-08-19 0 0.600 0.600 - 0.600 0.620 61,000 37,070 0.6077 0.054 0.054 - 0.054 0.056 679,206 0.0546 -1.64%
2003-08-18 0 0.610 0.610 0.680 0.610 0.610 9,000 5,450 0.6056 0.055 0.055 0.061 0.055 0.055 100,211 0.0544 0.00%
2003-08-15 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.055 0.054 0.055 0.055 0.055 556,726 0.0548 -1.61%
2003-08-14 0 0.620 0.600 0.620 0.600 0.620 39,578 23,868 0.6031 0.056 0.054 0.056 0.054 0.056 440,682 0.0542 0.00%
2003-08-13 0 0.620 0.620 0.640 0.620 0.650 42,162 26,612 0.6312 0.056 0.056 0.057 0.056 0.058 469,454 0.0567 1.64%
2003-08-12 0 0.610 0.600 0.610 0.600 0.610 35,000 21,260 0.6074 0.055 0.054 0.055 0.054 0.055 389,708 0.0546 -1.61%
2003-08-11 0 0.620 0.610 0.620 0.600 0.620 110,000 66,700 0.6064 0.056 0.055 0.056 0.054 0.056 1,224,798 0.0545 0.00%
2003-08-08 0 0.620 0.610 0.620 0.620 0.620 30,000 18,600 0.6200 0.056 0.055 0.056 0.056 0.056 334,036 0.0557 1.64%
2003-08-07 0 0.610 0.610 0.630 0.600 0.610 46,000 27,720 0.6026 0.055 0.055 0.057 0.054 0.055 512,188 0.0541 0.00%
2003-08-06 0 0.610 0.600 0.650 0.590 0.610 52,000 31,680 0.6092 0.055 0.054 0.058 0.053 0.055 578,995 0.0547 1.67%
2003-08-05 0 0.600 0.600 0.650 0.600 0.610 108,800 65,548 0.6025 0.054 0.054 0.058 0.054 0.055 1,211,436 0.0541 0.00%
2003-08-04 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 0.054 0.054 0.058 0.054 0.054 222,691 0.0539 -3.23%
2003-08-01 0 0.620 0.620 0.680 0.620 0.650 80,000 50,500 0.6313 0.056 0.056 0.061 0.056 0.058 890,762 0.0567 3.33%
2003-07-31 0 0.600 0.600 0.640 0.600 0.600 10,000 6,000 0.6000 0.054 0.054 0.057 0.054 0.054 111,345 0.0539 -3.23%
2003-07-30 0 0.620 0.600 0.630 - - 0 0 - 0.056 0.054 0.057 - - 0 - 0.00%
2003-07-29 0 0.620 0.600 0.650 0.580 0.620 190,574 117,270 0.6154 0.056 0.054 0.058 0.052 0.056 2,121,951 0.0553 3.33%
2003-07-28 0 0.600 0.570 0.600 0.600 0.600 100,000 60,000 0.6000 0.054 0.051 0.054 0.054 0.054 1,113,453 0.0539 3.45%
2003-07-25 0 0.580 0.570 0.590 0.570 0.580 474,000 266,780 0.5628 0.052 0.051 0.053 0.051 0.052 5,277,766 0.0505 3.57%
2003-07-24 0 0.560 0.560 0.590 0.560 0.560 40,000 22,400 0.5600 0.050 0.050 0.053 0.050 0.050 445,381 0.0503 0.00%
2003-07-23 0 0.560 0.560 0.590 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
2003-07-22 0 0.560 0.560 0.590 0.560 0.560 100,000 56,000 0.5600 0.050 0.050 0.053 0.050 0.050 1,113,453 0.0503 -1.75%
2003-07-21 0 0.570 0.540 0.590 0.570 0.580 100,000 57,500 0.5750 0.051 0.048 0.053 0.051 0.052 1,113,453 0.0516 -3.39%
2003-07-18 0 0.590 0.580 0.590 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2003-07-17 0 0.590 0.580 0.600 0.540 0.600 130,000 76,880 0.5914 0.053 0.052 0.054 0.048 0.054 1,447,488 0.0531 0.00%
2003-07-16 0 0.590 0.590 0.610 0.580 0.590 190,000 111,500 0.5868 0.053 0.053 0.055 0.052 0.053 2,115,560 0.0527 0.00%
2003-07-15 0 0.590 0.590 0.610 0.580 0.600 80,000 47,220 0.5903 0.053 0.053 0.055 0.052 0.054 890,762 0.0530 0.00%
2003-07-14 0 0.590 0.590 0.620 0.590 0.620 279,000 167,110 0.5990 0.053 0.053 0.056 0.053 0.056 3,106,533 0.0538 -1.67%
2003-07-11 0 0.600 0.580 0.640 0.580 0.600 52,000 30,560 0.5877 0.054 0.052 0.057 0.052 0.054 578,995 0.0528 3.45%
2003-07-10 0 0.580 0.560 0.590 0.580 0.580 50,000 29,000 0.5800 0.052 0.050 0.053 0.052 0.052 556,726 0.0521 3.57%
2003-07-09 0 0.560 0.550 0.570 0.540 0.560 251,200 139,212 0.5542 0.050 0.049 0.051 0.048 0.050 2,796,993 0.0498 1.82%
2003-07-08 0 0.550 0.550 0.570 0.550 0.560 219,058 121,440 0.5544 0.049 0.049 0.051 0.049 0.050 2,439,107 0.0498 1.85%
2003-07-07 0 0.540 0.540 0.550 0.540 0.550 34,000 18,660 0.5488 0.048 0.048 0.049 0.048 0.049 378,574 0.0493 0.00%
2003-07-04 0 0.540 0.540 0.550 0.540 0.550 150,000 81,700 0.5447 0.048 0.048 0.049 0.048 0.049 1,670,179 0.0489 -3.57%
2003-07-03 0 0.560 0.550 0.580 0.540 0.560 156,000 86,000 0.5513 0.050 0.049 0.052 0.048 0.050 1,736,986 0.0495 3.70%
2003-07-02 0 0.540 0.520 0.620 0.540 0.540 50,000 27,000 0.5400 0.048 0.047 0.056 0.048 0.048 556,726 0.0485 3.85%
2003-06-30 0 0.520 0.520 0.540 0.520 0.520 20,000 10,400 0.5200 0.047 0.047 0.048 0.047 0.047 222,691 0.0467 -5.45%
2003-06-27 0 0.550 0.540 0.580 0.550 0.550 48,000 26,400 0.5500 0.049 0.048 0.052 0.049 0.049 534,457 0.0494 3.77%
2003-06-26 0 0.530 0.530 0.550 0.510 0.510 20,000 10,200 0.5100 0.048 0.048 0.049 0.046 0.046 222,691 0.0458 3.92%
2003-06-25 0 0.510 0.510 0.550 0.510 0.530 54,800 28,116 0.5131 0.046 0.046 0.049 0.046 0.048 610,172 0.0461 -3.77%
2003-06-24 0 0.530 0.520 0.550 0.510 0.530 25,600 13,352 0.5216 0.048 0.047 0.049 0.046 0.048 285,044 0.0468 0.00%
2003-06-23 0 0.530 0.520 0.530 0.520 0.550 104,000 54,160 0.5208 0.048 0.047 0.048 0.047 0.049 1,157,991 0.0468 0.00%
2003-06-20 0 0.530 0.520 0.550 0.530 0.530 50,000 26,500 0.5300 0.048 0.047 0.049 0.048 0.048 556,726 0.0476 0.00%
2003-06-19 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.048 0.048 0.049 0.048 0.048 222,691 0.0476 -3.64%
2003-06-18 0 0.550 0.540 0.570 0.550 0.550 140,000 77,000 0.5500 0.049 0.048 0.051 0.049 0.049 1,558,834 0.0494 1.85%
2003-06-17 0 0.540 0.530 0.550 0.540 0.550 100,000 54,500 0.5450 0.048 0.048 0.049 0.048 0.049 1,113,453 0.0489 1.89%
2003-06-16 0 0.530 0.530 0.550 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
2003-06-13 0 0.530 0.530 0.540 0.520 0.520 3,000 1,520 0.5067 0.048 0.048 0.048 0.047 0.047 33,404 0.0455 1.92%
2003-06-12 0 0.520 0.520 0.540 0.520 0.540 202,000 107,940 0.5344 0.047 0.047 0.048 0.047 0.048 2,249,174 0.0480 0.00%
2003-06-11 0 0.520 0.510 0.530 0.520 0.520 50,000 26,000 0.5200 0.047 0.046 0.048 0.047 0.047 556,726 0.0467 -1.89%
2003-06-10 0 0.530 0.520 0.530 0.530 0.530 51,000 26,990 0.5292 0.048 0.047 0.048 0.048 0.048 567,861 0.0475 -1.85%
2003-06-09 0 0.540 0.530 0.540 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2003-06-06 0 0.540 0.520 0.550 - - 0 0 - 0.048 0.047 0.049 - - 0 - 0.00%
2003-06-05 0 0.540 0.530 0.540 0.540 0.540 50,000 27,000 0.5400 0.048 0.048 0.048 0.048 0.048 556,726 0.0485 3.85%
2003-06-03 0 0.520 0.520 0.540 0.520 0.530 75,200 39,568 0.5262 0.047 0.047 0.048 0.047 0.048 837,316 0.0473 -3.70%
2003-06-02 0 0.540 0.530 0.560 0.520 0.540 22,000 11,640 0.5291 0.048 0.048 0.050 0.047 0.048 244,960 0.0475 3.85%
2003-05-30 0 0.520 0.510 0.580 - - 0 0 - 0.047 0.046 0.052 - - 0 - 0.00%
2003-05-29 0 0.520 0.520 0.560 0.510 0.520 68,400 35,308 0.5162 0.047 0.047 0.050 0.046 0.047 761,602 0.0464 0.00%
2003-05-28 0 0.520 0.520 0.540 0.510 0.590 373,000 201,850 0.5412 0.047 0.047 0.048 0.046 0.053 4,153,178 0.0486 4.00%
2003-05-27 0 0.500 0.495 0.540 - - 0 0 - 0.045 0.044 0.048 - - 0 - 0.00%
2003-05-26 0 0.500 0.500 0.550 0.500 0.520 200,000 102,500 0.5125 0.045 0.045 0.049 0.045 0.047 2,226,905 0.0460 2.04%
2003-05-23 0 0.490 0.490 0.520 0.490 0.490 10,000 4,900 0.4900 0.044 0.044 0.047 0.044 0.044 111,345 0.0440 -2.00%
2003-05-22 0 0.500 0.490 0.550 0.500 0.510 100,000 50,500 0.5050 0.045 0.044 0.049 0.045 0.046 1,113,453 0.0454 -1.96%
2003-05-21 0 0.510 0.500 0.530 0.510 0.520 250,000 128,000 0.5120 0.046 0.045 0.048 0.046 0.047 2,783,632 0.0460 -1.92%
2003-05-20 0 0.520 0.510 0.550 0.500 0.520 163,050 84,096 0.5158 0.047 0.046 0.049 0.045 0.047 1,815,485 0.0463 4.00%
2003-05-19 0 0.500 0.500 0.540 0.480 0.500 114,000 56,000 0.4912 0.045 0.045 0.048 0.043 0.045 1,269,336 0.0441 -3.85%
2003-05-16 0 0.520 0.510 0.550 0.520 0.530 100,400 52,700 0.5249 0.047 0.046 0.049 0.047 0.048 1,117,906 0.0471 -1.89%
2003-05-15 0 0.530 0.520 0.550 0.530 0.530 50,000 26,500 0.5300 0.048 0.047 0.049 0.048 0.048 556,726 0.0476 -3.64%
2003-05-14 0 0.550 0.530 0.550 0.530 0.550 83,000 44,940 0.5414 0.049 0.048 0.049 0.048 0.049 924,166 0.0486 -5.17%
2003-05-13 0 0.580 0.510 0.580 0.600 0.600 5,000 2,900 0.5800 0.052 0.046 0.052 0.054 0.054 55,673 0.0521 11.54%
2003-05-12 0 0.520 0.510 0.550 0.520 0.530 250,000 131,000 0.5240 0.047 0.046 0.049 0.047 0.048 2,783,632 0.0471 1.96%
2003-05-09 0 0.510 0.510 0.550 0.510 0.510 59,900 30,492 0.5090 0.046 0.046 0.049 0.046 0.046 666,958 0.0457 0.00%
2003-05-07 0 0.510 0.510 0.560 - - 0 0 - 0.046 0.046 0.050 - - 0 - 0.00%
2003-05-06 0 0.510 0.510 0.550 0.510 0.510 30,000 15,300 0.5100 0.046 0.046 0.049 0.046 0.046 334,036 0.0458 -3.77%
2003-05-05 0 0.530 0.520 0.580 - - 0 0 - 0.048 0.047 0.052 - - 0 - 0.00%
2003-05-02 0 0.530 0.520 0.550 - - 0 0 - 0.048 0.047 0.049 - - 0 - 0.00%
2003-04-30 0 0.530 0.520 0.560 0.530 0.550 200,000 108,500 0.5425 0.048 0.047 0.050 0.048 0.049 2,226,905 0.0487 -3.64%
2003-04-29 0 0.550 0.530 0.580 0.520 0.550 373,700 203,773 0.5453 0.049 0.048 0.052 0.047 0.049 4,160,973 0.0490 5.77%
2003-04-28 0 0.520 0.520 0.550 - - 0 0 - 0.047 0.047 0.049 - - 0 - 4.00%
2003-04-25 0 0.500 0.490 0.540 0.500 0.500 100,000 50,000 0.5000 0.045 0.044 0.048 0.045 0.045 1,113,453 0.0449 0.00%
2003-04-24 0 0.500 0.500 0.540 0.500 0.550 252,000 129,900 0.5155 0.045 0.045 0.048 0.045 0.049 2,805,901 0.0463 -5.66%
2003-04-23 0 0.530 0.510 0.540 0.510 0.530 104,000 53,440 0.5138 0.048 0.046 0.048 0.046 0.048 1,157,991 0.0461 3.92%
2003-04-22 0 0.510 0.510 0.540 0.510 0.510 50,000 25,500 0.5100 0.046 0.046 0.048 0.046 0.046 556,726 0.0458 -5.56%
2003-04-17 0 0.540 0.520 0.550 - - 1,562 781 0.5000 0.048 0.047 0.049 - - 17,392 0.0449 0.00%
2003-04-16 0 0.540 0.540 0.550 0.540 0.560 218,000 119,780 0.5494 0.048 0.048 0.049 0.048 0.050 2,427,327 0.0493 5.88%
2003-04-15 0 0.510 0.510 0.580 0.510 0.510 6,000 3,060 0.5100 0.046 0.046 0.052 0.046 0.046 66,807 0.0458 -3.77%
2003-04-14 0 0.530 0.510 0.580 - - 0 0 - 0.048 0.046 0.052 - - 0 - 0.00%
2003-04-11 0 0.530 0.530 0.560 0.530 0.590 151,000 87,450 0.5791 0.048 0.048 0.050 0.048 0.053 1,681,314 0.0520 -1.85%
2003-04-10 0 0.540 0.540 0.550 0.480 0.550 350,999 180,060 0.5130 0.048 0.048 0.049 0.043 0.049 3,908,208 0.0461 -6.90%
2003-04-09 0 0.580 0.520 0.580 0.460 0.580 452,000 235,580 0.5212 0.052 0.047 0.052 0.041 0.052 5,032,806 0.0468 9.43%
2003-04-08 0 0.530 0.530 0.570 0.530 0.530 36,000 19,080 0.5300 0.048 0.048 0.051 0.048 0.048 400,843 0.0476 0.00%
2003-04-07 0 0.530 0.530 0.560 0.530 0.530 20,000 10,600 0.5300 0.048 0.048 0.050 0.048 0.048 222,691 0.0476 -3.64%
2003-04-04 0 0.550 0.540 0.560 0.540 0.550 160,000 87,400 0.5463 0.049 0.048 0.050 0.048 0.049 1,781,524 0.0491 10.00%
2003-04-03 0 0.500 0.500 0.590 0.500 0.510 100,000 50,500 0.5050 0.045 0.045 0.053 0.045 0.046 1,113,453 0.0454 0.00%
2003-04-02 0 0.500 0.500 0.570 0.500 0.520 204,000 104,480 0.5122 0.045 0.045 0.051 0.045 0.047 2,271,443 0.0460 -1.96%
2003-04-01 0 0.510 0.500 0.510 0.510 0.510 51,000 25,980 0.5094 0.046 0.045 0.046 0.046 0.046 567,861 0.0458 0.00%
2003-03-31 0 0.510 0.510 0.570 - - 0 0 - 0.046 0.046 0.051 - - 0 - 0.00%
2003-03-28 0 0.510 0.500 0.560 0.510 0.510 50,000 25,500 0.5100 0.046 0.045 0.050 0.046 0.046 556,726 0.0458 0.00%
2003-03-27 0 0.510 0.510 0.570 - - 0 0 - 0.046 0.046 0.051 - - 0 - 0.00%
2003-03-26 0 0.510 0.510 0.580 0.510 0.510 6,000 3,060 0.5100 0.046 0.046 0.052 0.046 0.046 66,807 0.0458 2.00%
2003-03-25 0 0.500 0.500 0.590 0.490 0.510 22,000 11,080 0.5036 0.045 0.045 0.053 0.044 0.046 244,960 0.0452 0.00%
2003-03-24 0 0.500 0.500 0.580 0.490 0.500 7,000 3,450 0.4929 0.045 0.045 0.052 0.044 0.045 77,942 0.0443 2.04%
2003-03-21 0 0.490 0.490 0.570 0.490 0.520 1,874,000 959,260 0.5119 0.044 0.044 0.051 0.044 0.047 20,866,103 0.0460 -5.77%
2003-03-20 0 0.520 0.520 0.540 0.500 0.500 10,000 5,000 0.5000 0.047 0.047 0.048 0.045 0.045 111,345 0.0449 -3.70%
2003-03-19 0 0.540 0.520 0.550 0.520 0.540 1,350,000 720,000 0.5333 0.048 0.047 0.049 0.047 0.048 15,031,611 0.0479 0.00%
2003-03-18 0 0.540 0.520 0.560 0.540 0.540 100,000 54,000 0.5400 0.048 0.047 0.050 0.048 0.048 1,113,453 0.0485 5.88%
2003-03-17 0 0.510 - 0.530 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2003-03-14 0 0.510 0.510 0.550 0.500 0.500 9,000 4,480 0.4978 0.046 0.046 0.049 0.045 0.045 100,211 0.0447 -3.77%
2003-03-13 0 0.530 - 0.540 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2003-03-12 0 0.530 - 0.550 - - 624 281 0.4503 0.048 - 0.049 - - 6,948 0.0404 0.00%
2003-03-11 0 0.530 0.530 0.550 0.510 0.510 20,000 10,200 0.5100 0.048 0.048 0.049 0.046 0.046 222,691 0.0458 0.00%
2003-03-10 0 0.530 0.510 0.550 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2003-03-07 0 0.530 0.530 0.540 0.530 0.530 42,000 22,260 0.5300 0.048 0.048 0.048 0.048 0.048 467,650 0.0476 -1.85%
2003-03-06 0 0.540 0.510 0.550 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2003-03-05 0 0.540 0.530 0.540 0.530 0.550 426,000 229,460 0.5386 0.048 0.048 0.048 0.048 0.049 4,743,308 0.0484 5.88%
2003-03-04 0 0.510 0.510 0.550 - - 0 0 - 0.046 0.046 0.049 - - 0 - 2.00%
2003-03-03 0 0.500 0.500 0.550 0.500 0.510 60,000 30,500 0.5083 0.045 0.045 0.049 0.045 0.046 668,072 0.0457 -1.96%
2003-02-28 0 0.510 0.510 0.590 0.510 0.550 76,000 40,000 0.5263 0.046 0.046 0.053 0.046 0.049 846,224 0.0473 -3.77%
2003-02-27 0 0.530 0.510 0.530 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2003-02-26 0 0.530 0.530 0.580 0.530 0.530 6,000 3,180 0.5300 0.048 0.048 0.052 0.048 0.048 66,807 0.0476 1.92%
2003-02-25 0 0.520 0.510 0.560 0.520 0.530 220,000 114,900 0.5223 0.047 0.046 0.050 0.047 0.048 2,449,596 0.0469 -3.70%
2003-02-24 0 0.540 0.530 0.580 - - 0 0 - 0.048 0.048 0.052 - - 0 - 0.00%
2003-02-21 0 0.540 0.530 0.580 0.540 0.540 50,400 27,200 0.5397 0.048 0.048 0.052 0.048 0.048 561,180 0.0485 0.00%
2003-02-20 0 0.540 0.540 0.560 - - 0 0 - 0.048 0.048 0.050 - - 0 - 1.89%
2003-02-19 0 0.530 0.520 0.590 0.530 0.550 105,000 56,200 0.5352 0.048 0.047 0.053 0.048 0.049 1,169,125 0.0481 -1.85%
2003-02-18 0 0.540 0.530 0.600 - - 0 0 - 0.048 0.048 0.054 - - 0 - 0.00%
2003-02-17 0 0.540 0.530 0.550 0.540 0.550 100,000 54,500 0.5450 0.048 0.048 0.049 0.048 0.049 1,113,453 0.0489 1.89%
2003-02-14 0 0.530 0.530 0.580 0.530 0.530 30,000 15,900 0.5300 0.048 0.048 0.052 0.048 0.048 334,036 0.0476 -3.64%
2003-02-13 0 0.550 0.530 0.620 - - 0 0 - 0.049 0.048 0.056 - - 0 - 0.00%
2003-02-12 0 0.550 0.530 0.570 0.550 0.550 20,000 11,000 0.5500 0.049 0.048 0.051 0.049 0.049 222,691 0.0494 5.77%
2003-02-11 0 0.520 0.520 0.620 0.520 0.520 52,000 27,040 0.5200 0.047 0.047 0.056 0.047 0.047 578,995 0.0467 0.00%
2003-02-10 0 0.520 0.500 0.520 - - 0 0 - 0.047 0.045 0.047 - - 0 - -1.89%
2003-02-07 0 0.530 0.520 0.580 - - 0 0 - 0.048 0.047 0.052 - - 0 - 0.00%
2003-02-06 0 0.530 0.530 0.560 0.530 0.540 75,000 40,320 0.5376 0.048 0.048 0.050 0.048 0.048 835,089 0.0483 1.92%
2003-02-05 0 0.520 0.520 0.570 - - 0 0 - 0.047 0.047 0.051 - - 0 - 0.00%
2003-02-04 0 0.520 0.520 0.570 0.520 0.570 103,000 58,030 0.5634 0.047 0.047 0.051 0.047 0.051 1,146,856 0.0506 0.00%
2003-01-30 0 0.520 0.520 0.590 - - 0 0 - 0.047 0.047 0.053 - - 0 - 0.00%
2003-01-29 0 0.520 0.510 0.590 - - 0 0 - 0.047 0.046 0.053 - - 0 - 0.00%
2003-01-28 0 0.520 0.520 0.560 - - 0 0 - 0.047 0.047 0.050 - - 0 - 11.83%
2003-01-27 0 0.465 0.465 0.650 0.460 0.500 300,000 145,250 0.4842 0.042 0.042 0.058 0.041 0.045 3,340,358 0.0435 -15.45%
2003-01-24 0 0.550 0.550 0.580 0.530 0.610 484,000 265,320 0.5482 0.049 0.049 0.052 0.048 0.055 5,389,111 0.0492 -1.79%
2003-01-23 0 0.560 0.550 0.570 0.500 0.580 544,000 301,200 0.5537 0.050 0.049 0.051 0.045 0.052 6,057,182 0.0497 7.69%
2003-01-22 0 0.520 0.520 0.540 0.475 0.490 100,000 48,250 0.4825 0.047 0.047 0.048 0.043 0.044 1,113,453 0.0433 0.00%
2003-01-21 0 0.520 0.520 0.550 0.520 0.550 203,000 109,550 0.5397 0.047 0.047 0.049 0.047 0.049 2,260,309 0.0485 -8.77%
2003-01-20 0 0.570 0.510 0.570 0.550 0.570 100,000 55,400 0.5540 0.051 0.046 0.051 0.049 0.051 1,113,453 0.0498 9.62%
2003-01-17 0 0.520 0.540 0.550 0.520 0.670 2,294,000 1,335,900 0.5823 0.047 0.048 0.049 0.047 0.060 25,542,604 0.0523 1.96%
2003-01-16 0 0.510 0.490 0.530 0.500 0.510 100,000 50,500 0.5050 0.046 0.044 0.048 0.045 0.046 1,113,453 0.0454 0.00%
2003-01-15 0 0.510 0.510 0.530 0.510 0.510 36,000 18,360 0.5100 0.046 0.046 0.048 0.046 0.046 400,843 0.0458 0.00%
2003-01-14 0 0.510 0.480 0.530 - - 0 0 - 0.046 0.043 0.048 - - 0 - 0.00%
2003-01-13 0 0.510 0.480 0.540 - - 0 0 - 0.046 0.043 0.048 - - 0 - 0.00%
2003-01-10 0 0.510 0.480 0.550 - - 0 0 - 0.046 0.043 0.049 - - 0 - 0.00%
2003-01-09 0 0.510 0.480 0.550 - - 0 0 - 0.046 0.043 0.049 - - 0 - 0.00%
2003-01-08 0 0.510 0.480 0.550 - - 0 0 - 0.046 0.043 0.049 - - 0 - 0.00%
2003-01-07 0 0.510 0.480 0.510 - - 0 0 - 0.046 0.043 0.046 - - 0 - 0.00%
2003-01-06 0 0.510 0.490 - 0.500 0.510 56,000 28,500 0.5089 0.046 0.044 - 0.045 0.046 623,533 0.0457 2.00%
2003-01-03 0 0.500 0.480 0.560 - - 0 0 - 0.045 0.043 0.050 - - 0 - 0.00%
2003-01-02 0 0.500 0.480 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
2002-12-31 0 0.500 0.500 - 0.500 0.500 30,000 15,000 0.5000 0.045 0.045 - 0.045 0.045 334,036 0.0449 0.00%
2002-12-30 0 0.500 0.490 0.520 0.500 0.500 70,000 35,000 0.5000 0.045 0.044 0.047 0.045 0.045 779,417 0.0449 0.00%
2002-12-27 0 0.500 0.500 - 0.500 0.500 30,000 15,000 0.5000 0.045 0.045 - 0.045 0.045 334,036 0.0449 0.00%
2002-12-24 0 0.500 0.500 - 0.500 0.500 30,000 15,000 0.5000 0.045 0.045 - 0.045 0.045 334,036 0.0449 0.00%
2002-12-23 0 0.500 0.500 0.520 0.490 0.500 100,000 49,500 0.4950 0.045 0.045 0.047 0.044 0.045 1,113,453 0.0445 0.00%
2002-12-20 0 0.500 0.500 0.530 - - 0 0 - 0.045 0.045 0.048 - - 0 - 0.00%
2002-12-19 0 0.500 - 0.520 0.500 0.510 101,000 50,990 0.5049 0.045 - 0.047 0.045 0.046 1,124,587 0.0453 -1.96%
2002-12-18 0 0.510 0.510 0.540 0.510 0.510 4,000 2,040 0.5100 0.046 0.046 0.048 0.046 0.046 44,538 0.0458 -5.56%
2002-12-17 0 0.540 0.510 0.540 0.540 0.540 50,000 27,000 0.5400 0.048 0.046 0.048 0.048 0.048 556,726 0.0485 8.00%
2002-12-16 0 0.500 0.500 0.550 0.500 0.500 12,000 6,000 0.5000 0.045 0.045 0.049 0.045 0.045 133,614 0.0449 -1.96%
2002-12-13 0 0.510 0.510 0.540 0.510 0.510 17,000 8,650 0.5088 0.046 0.046 0.048 0.046 0.046 189,287 0.0457 0.00%
2002-12-12 0 0.510 0.510 0.540 0.510 0.510 5,200 2,616 0.5031 0.046 0.046 0.048 0.046 0.046 57,900 0.0452 0.00%
2002-12-11 0 0.510 0.510 0.540 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
2002-12-10 0 0.510 0.510 0.550 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
2002-12-09 0 0.510 0.510 0.540 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
2002-12-06 0 0.510 0.510 0.540 0.510 0.510 2,000 1,020 0.5100 0.046 0.046 0.048 0.046 0.046 22,269 0.0458 -3.77%
2002-12-05 0 0.530 0.520 0.550 0.530 0.530 40,000 21,200 0.5300 0.048 0.047 0.049 0.048 0.048 445,381 0.0476 1.92%
2002-12-04 0 0.520 0.520 0.530 0.520 0.520 32,400 16,836 0.5196 0.047 0.047 0.048 0.047 0.047 360,759 0.0467 1.96%
2002-12-03 0 0.510 0.510 0.530 0.510 0.520 60,000 31,100 0.5183 0.046 0.046 0.048 0.046 0.047 668,072 0.0466 -1.92%
2002-12-02 0 0.520 0.510 0.540 0.520 0.520 50,000 26,000 0.5200 0.047 0.046 0.048 0.047 0.047 556,726 0.0467 -1.89%
2002-11-29 0 0.530 0.520 0.540 0.520 0.530 58,000 30,720 0.5297 0.048 0.047 0.048 0.047 0.048 645,803 0.0476 1.92%
2002-11-28 0 0.520 0.520 0.540 0.520 0.530 112,000 59,160 0.5282 0.047 0.047 0.048 0.047 0.048 1,247,067 0.0474 0.00%
2002-11-27 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.047 0.047 0.048 0.047 0.047 111,345 0.0467 -1.89%
2002-11-26 0 0.530 0.520 0.540 0.530 0.530 50,000 26,500 0.5300 0.048 0.047 0.048 0.048 0.048 556,726 0.0476 -1.85%
2002-11-25 0 0.540 0.520 0.550 0.530 0.540 156,000 83,740 0.5368 0.048 0.047 0.049 0.048 0.048 1,736,986 0.0482 3.85%
2002-11-22 0 0.520 0.520 0.530 0.510 0.540 200,000 105,000 0.5250 0.047 0.047 0.048 0.046 0.048 2,226,905 0.0472 0.00%
2002-11-21 0 0.520 0.520 0.540 0.510 0.520 100,000 51,500 0.5150 0.047 0.047 0.048 0.046 0.047 1,113,453 0.0463 0.00%
2002-11-20 0 0.520 0.520 0.540 0.480 0.480 6,000 2,880 0.4800 0.047 0.047 0.048 0.043 0.043 66,807 0.0431 -1.89%
2002-11-19 0 0.530 0.520 0.560 - - 0 0 - 0.048 0.047 0.050 - - 0 - 0.00%
2002-11-18 0 0.530 0.530 0.560 0.530 0.530 35,000 18,500 0.5286 0.048 0.048 0.050 0.048 0.048 389,708 0.0475 0.00%
2002-11-15 0 0.530 0.530 0.540 0.520 0.530 97,000 51,110 0.5269 0.048 0.048 0.048 0.047 0.048 1,080,049 0.0473 0.00%
2002-11-14 0 0.530 0.530 0.560 0.530 0.550 60,000 32,800 0.5467 0.048 0.048 0.050 0.048 0.049 668,072 0.0491 -1.85%
2002-11-13 0 0.540 0.530 0.550 0.510 0.540 64,000 34,440 0.5381 0.048 0.048 0.049 0.046 0.048 712,610 0.0483 5.88%
2002-11-12 0 0.510 0.500 0.530 0.510 0.510 2,000 1,020 0.5100 0.046 0.045 0.048 0.046 0.046 22,269 0.0458 0.00%
2002-11-11 0 0.510 0.510 0.560 0.510 0.520 60,000 31,100 0.5183 0.046 0.046 0.050 0.046 0.047 668,072 0.0466 8.51%
2002-11-08 0 0.470 0.470 0.550 0.470 0.500 74,000 35,680 0.4822 0.042 0.042 0.049 0.042 0.045 823,955 0.0433 -12.96%
2002-11-07 0 0.540 0.540 0.550 0.540 0.540 43,200 23,280 0.5389 0.048 0.048 0.049 0.048 0.048 481,012 0.0484 -1.82%
2002-11-06 0 0.550 0.550 0.560 0.540 0.550 219,000 119,230 0.5444 0.049 0.049 0.050 0.048 0.049 2,438,461 0.0489 1.85%
2002-11-05 0 0.540 0.520 0.540 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2002-11-04 0 0.540 0.530 0.540 0.510 0.560 310,000 171,180 0.5522 0.048 0.048 0.048 0.046 0.050 3,451,703 0.0496 3.85%
2002-11-01 0 0.520 0.510 0.560 0.520 0.590 186,000 101,660 0.5466 0.047 0.046 0.050 0.047 0.053 2,071,022 0.0491 -7.14%
2002-10-31 0 0.560 0.520 0.560 0.500 0.610 518,000 281,380 0.5432 0.050 0.047 0.050 0.045 0.055 5,767,685 0.0488 3.70%
2002-10-30 0 0.540 0.530 0.540 0.510 0.550 196,000 103,080 0.5259 0.048 0.048 0.048 0.046 0.049 2,182,367 0.0472 8.00%
2002-10-29 0 0.500 0.500 0.510 0.500 0.500 24,481 12,231 0.4996 0.045 0.045 0.046 0.045 0.045 272,584 0.0449 -1.96%
2002-10-28 0 0.510 0.510 0.520 0.500 0.510 30,000 15,140 0.5047 0.046 0.046 0.047 0.045 0.046 334,036 0.0453 2.00%
2002-10-25 0 0.500 0.500 0.520 0.500 0.500 39,000 19,480 0.4995 0.045 0.045 0.047 0.045 0.045 434,247 0.0449 0.00%
2002-10-24 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.045 0.045 0.047 0.045 0.045 445,381 0.0449 0.00%
2002-10-23 0 0.500 0.500 0.520 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
2002-10-22 0 0.500 0.490 0.520 0.500 0.500 100,000 50,000 0.5000 0.045 0.044 0.047 0.045 0.045 1,113,453 0.0449 2.04%
2002-10-21 0 0.490 0.490 - 0.480 0.480 30,000 14,400 0.4800 0.044 0.044 - 0.043 0.043 334,036 0.0431 -2.00%
2002-10-18 0 0.500 0.500 0.530 0.500 0.550 216,000 112,800 0.5222 0.045 0.045 0.048 0.045 0.049 2,405,058 0.0469 2.04%
2002-10-17 0 0.490 0.490 0.520 0.490 0.500 69,400 34,478 0.4968 0.044 0.044 0.047 0.044 0.045 772,736 0.0446 -2.00%
2002-10-16 0 0.500 0.490 0.520 0.490 0.500 120,000 59,700 0.4975 0.045 0.044 0.047 0.044 0.045 1,336,143 0.0447 2.04%
2002-10-15 0 0.490 0.490 0.540 - - 0 0 - 0.044 0.044 0.048 - - 0 - 0.00%
2002-10-11 0 0.490 0.490 0.510 0.470 0.500 453,000 220,190 0.4861 0.044 0.044 0.046 0.042 0.045 5,043,941 0.0437 0.00%
2002-10-10 0 0.490 0.470 0.500 0.380 0.490 760,000 336,510 0.4428 0.044 0.042 0.045 0.034 0.044 8,462,240 0.0398 12.64%
2002-10-09 0 0.435 0.435 0.455 0.435 0.450 586,000 256,650 0.4380 0.039 0.039 0.041 0.039 0.040 6,524,833 0.0393 -5.43%
2002-10-08 0 0.460 0.440 0.490 0.460 0.470 101,000 46,950 0.4649 0.041 0.040 0.044 0.041 0.042 1,124,587 0.0417 0.00%
2002-10-07 0 0.460 0.440 0.480 0.460 0.460 22,000 10,120 0.4600 0.041 0.040 0.043 0.041 0.041 244,960 0.0413 -4.17%
2002-10-04 0 0.480 0.480 0.500 0.480 0.480 33,000 15,820 0.4794 0.043 0.043 0.045 0.043 0.043 367,439 0.0431 0.00%
2002-10-03 0 0.480 0.470 0.490 0.480 0.480 51,000 24,480 0.4800 0.043 0.042 0.044 0.043 0.043 567,861 0.0431 0.00%
2002-10-02 0 0.480 0.480 0.495 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2002-09-30 0 0.480 0.450 0.480 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
2002-09-27 0 0.480 0.480 0.510 0.480 0.500 44,000 21,920 0.4982 0.043 0.043 0.046 0.043 0.045 489,919 0.0447 0.00%
2002-09-26 0 0.480 0.480 0.500 - - 0 0 - 0.043 0.043 0.045 - - 0 - 1.05%
2002-09-25 0 0.475 0.475 0.500 0.470 0.500 118,200 58,132 0.4918 0.043 0.043 0.045 0.042 0.045 1,316,101 0.0442 -1.04%
2002-09-24 0 0.480 0.470 0.500 0.480 0.480 30,000 14,400 0.4800 0.043 0.042 0.045 0.043 0.043 334,036 0.0431 0.00%
2002-09-23 0 0.480 0.480 0.500 0.480 0.500 90,000 44,200 0.4911 0.043 0.043 0.045 0.043 0.045 1,002,107 0.0441 0.00%
2002-09-20 0 0.480 0.470 0.550 0.480 0.480 24,000 11,520 0.4800 0.043 0.042 0.049 0.043 0.043 267,229 0.0431 -4.00%
2002-09-19 0 0.500 0.485 0.510 0.500 0.500 472,000 236,000 0.5000 0.045 0.044 0.046 0.045 0.045 5,255,497 0.0449 4.17%
2002-09-18 0 0.480 0.480 0.500 - - 0 0 - 0.043 0.043 0.045 - - 0 - 0.00%
2002-09-17 0 0.480 0.480 0.500 0.480 0.480 11,000 5,260 0.4782 0.043 0.043 0.045 0.043 0.043 122,480 0.0429 1.05%
2002-09-16 0 0.475 0.470 0.500 0.475 0.490 76,000 36,940 0.4861 0.043 0.042 0.045 0.043 0.044 846,224 0.0437 -3.06%
2002-09-13 0 0.490 0.470 0.490 - - 0 0 - 0.044 0.042 0.044 - - 0 - -2.00%
2002-09-12 0 0.500 0.500 - 0.500 0.500 22,400 11,192 0.4996 0.045 0.045 - 0.045 0.045 249,413 0.0449 4.17%
2002-09-11 0 0.480 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2002-09-10 0 0.480 0.480 0.500 0.480 0.480 3,200 1,512 0.4725 0.043 0.043 0.045 0.043 0.043 35,630 0.0424 -2.04%
2002-09-09 0 0.490 0.490 0.510 0.490 0.490 20,000 9,800 0.4900 0.044 0.044 0.046 0.044 0.044 222,691 0.0440 -2.00%
2002-09-06 0 0.500 0.485 0.520 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
2002-09-05 0 0.500 0.480 0.500 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
2002-09-04 0 0.500 0.500 0.510 0.490 0.500 1,631,000 815,370 0.4999 0.045 0.045 0.046 0.044 0.045 18,160,413 0.0449 -1.96%
2002-09-03 0 0.510 0.480 0.550 0.500 0.510 196,000 98,460 0.5023 0.046 0.043 0.049 0.045 0.046 2,182,367 0.0451 0.00%
2002-09-02 0 0.510 0.500 0.530 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2002-08-30 0 0.510 0.510 0.540 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
2002-08-29 0 0.510 0.490 0.510 - - 0 0 - 0.046 0.044 0.046 - - 0 - 0.00%
2002-08-28 0 0.510 0.510 0.520 0.500 0.510 156,000 79,460 0.5094 0.046 0.046 0.047 0.045 0.046 1,736,986 0.0457 0.00%
2002-08-27 0 0.510 0.500 0.520 0.470 0.510 162,000 78,940 0.4873 0.046 0.045 0.047 0.042 0.046 1,803,793 0.0438 -1.92%
2002-08-26 0 0.520 0.520 0.530 0.520 0.530 198,000 103,660 0.5235 0.047 0.047 0.048 0.047 0.048 2,204,636 0.0470 -1.89%
2002-08-23 0 0.530 0.510 0.530 0.510 0.530 239,000 123,580 0.5171 0.048 0.046 0.048 0.046 0.048 2,661,152 0.0464 0.00%
2002-08-22 0 0.530 0.510 0.530 0.510 0.530 372,000 194,720 0.5234 0.048 0.046 0.048 0.046 0.048 4,142,044 0.0470 3.92%
2002-08-21 0 0.510 0.510 0.530 0.510 0.530 116,800 60,544 0.5184 0.046 0.046 0.048 0.046 0.048 1,300,513 0.0466 -3.77%
2002-08-20 0 0.530 0.530 0.540 0.520 0.550 282,000 149,840 0.5313 0.048 0.048 0.048 0.047 0.049 3,139,936 0.0477 0.00%
2002-08-19 0 0.530 0.520 0.530 0.510 0.530 103,000 53,700 0.5214 0.048 0.047 0.048 0.046 0.048 1,146,856 0.0468 1.92%
2002-08-16 0 0.520 0.520 0.540 0.510 0.520 75,000 38,910 0.5188 0.047 0.047 0.048 0.046 0.047 835,089 0.0466 1.96%
2002-08-15 0 0.510 0.510 0.560 0.510 0.650 469,000 258,200 0.5505 0.046 0.046 0.050 0.046 0.058 5,222,093 0.0494 0.00%
2002-08-14 0 0.510 0.510 0.520 0.490 0.510 338,000 171,580 0.5076 0.046 0.046 0.047 0.044 0.046 3,763,470 0.0456 4.08%
2002-08-13 0 0.490 0.490 0.540 0.490 0.510 168,000 83,920 0.4995 0.044 0.044 0.048 0.044 0.046 1,870,600 0.0449 2.08%
2002-08-12 0 0.480 0.480 0.490 0.480 0.530 660,000 325,550 0.4933 0.043 0.043 0.044 0.043 0.048 7,348,788 0.0443 -9.43%
2002-08-09 0 0.530 0.530 0.550 0.500 0.540 117,000 61,320 0.5241 0.048 0.048 0.049 0.045 0.048 1,302,740 0.0471 -1.85%
2002-08-08 0 0.540 0.520 0.540 0.540 0.550 100,000 54,500 0.5450 0.048 0.047 0.048 0.048 0.049 1,113,453 0.0489 0.00%
2002-08-07 0 0.540 0.520 0.550 0.510 0.540 242,000 127,580 0.5272 0.048 0.047 0.049 0.046 0.048 2,694,555 0.0473 3.85%
2002-08-06 0 0.520 0.520 0.530 0.500 0.520 307,005 158,672 0.5168 0.047 0.047 0.048 0.045 0.047 3,418,355 0.0464 -5.45%
2002-08-05 0 0.550 0.520 0.550 0.500 0.550 349,400 184,612 0.5284 0.049 0.047 0.049 0.045 0.049 3,890,404 0.0475 -1.79%
2002-08-02 0 0.560 0.550 0.570 0.530 0.570 254,000 141,780 0.5582 0.050 0.049 0.051 0.048 0.051 2,828,170 0.0501 5.66%
2002-08-01 0 0.530 0.530 0.580 0.530 0.560 164,000 89,360 0.5449 0.048 0.048 0.052 0.048 0.050 1,826,062 0.0489 -7.02%
2002-07-31 0 0.570 0.560 0.600 0.570 0.570 100,000 57,000 0.5700 0.051 0.050 0.054 0.051 0.051 1,113,453 0.0512 -1.72%
2002-07-30 0 0.580 0.580 0.590 0.560 0.590 241,000 139,770 0.5800 0.052 0.052 0.053 0.050 0.053 2,683,421 0.0521 5.45%
2002-07-29 0 0.550 0.550 0.570 0.530 0.570 215,000 119,740 0.5569 0.049 0.049 0.051 0.048 0.051 2,393,923 0.0500 3.77%
2002-07-26 0 0.530 0.530 0.580 0.520 0.590 626,600 341,368 0.5448 0.048 0.048 0.052 0.047 0.053 6,976,894 0.0489 -5.36%
2002-07-25 0 0.560 - 0.580 0.560 0.590 80,000 46,300 0.5788 0.050 - 0.052 0.050 0.053 890,762 0.0520 -6.67%
2002-07-24 0 0.600 0.560 0.610 0.590 0.600 150,000 89,000 0.5933 0.054 0.050 0.055 0.053 0.054 1,670,179 0.0533 -1.64%
2002-07-23 0 0.610 0.580 0.650 0.600 0.610 180,000 109,000 0.6056 0.055 0.052 0.058 0.054 0.055 2,004,215 0.0544 5.17%
2002-07-22 0 0.580 0.560 0.600 0.580 0.580 100,000 58,000 0.5800 0.052 0.050 0.054 0.052 0.052 1,113,453 0.0521 -3.33%
2002-07-19 0 0.600 0.600 0.610 0.510 0.600 872,000 463,720 0.5318 0.054 0.054 0.055 0.046 0.054 9,709,307 0.0478 0.00%
2002-07-18 0 0.600 0.600 0.610 0.590 0.610 107,200 64,272 0.5996 0.054 0.054 0.055 0.053 0.055 1,193,621 0.0538 0.00%
2002-07-17 0 0.600 0.600 0.620 0.600 0.620 194,000 117,900 0.6077 0.054 0.054 0.056 0.054 0.056 2,160,098 0.0546 -3.23%
2002-07-16 0 0.620 0.590 0.640 0.600 0.620 163,868 100,767 0.6149 0.056 0.053 0.057 0.054 0.056 1,824,593 0.0552 1.64%
2002-07-15 0 0.610 0.610 0.620 0.600 0.610 132,000 80,000 0.6061 0.055 0.055 0.056 0.054 0.055 1,469,758 0.0544 -1.61%
2002-07-12 0 0.620 0.600 0.650 0.580 0.620 250,800 150,740 0.6010 0.056 0.054 0.058 0.052 0.056 2,792,539 0.0540 3.33%
2002-07-11 0 0.600 0.590 0.610 0.600 0.600 50,000 30,000 0.6000 0.054 0.053 0.055 0.054 0.054 556,726 0.0539 -3.23%
2002-07-10 0 0.620 0.610 0.630 0.610 0.620 250,000 153,800 0.6152 0.056 0.055 0.057 0.055 0.056 2,783,632 0.0553 1.64%
2002-07-09 0 0.610 0.590 0.620 - - 0 0 - 0.055 0.053 0.056 - - 0 - 0.00%
2002-07-08 0 0.610 0.600 0.620 0.600 0.610 430,000 258,900 0.6021 0.055 0.054 0.056 0.054 0.055 4,787,846 0.0541 1.67%
2002-07-05 0 0.600 0.590 0.620 0.600 0.600 126,400 75,824 0.5999 0.054 0.053 0.056 0.054 0.054 1,407,404 0.0539 0.00%
2002-07-04 0 0.600 0.590 0.620 0.590 0.600 68,000 40,740 0.5991 0.054 0.053 0.056 0.053 0.054 757,148 0.0538 0.00%
2002-07-03 0 0.600 0.590 0.630 0.590 0.600 252,000 150,700 0.5980 0.054 0.053 0.057 0.053 0.054 2,805,901 0.0537 1.69%
2002-07-02 0 0.590 0.580 0.620 - - 0 0 - 0.053 0.052 0.056 - - 0 - 0.00%
2002-06-28 0 0.590 0.590 0.620 0.590 0.610 171,400 102,250 0.5966 0.053 0.053 0.056 0.053 0.055 1,908,458 0.0536 0.00%
2002-06-27 0 0.590 0.590 0.630 0.590 0.590 134,000 79,060 0.5900 0.053 0.053 0.057 0.053 0.053 1,492,027 0.0530 1.72%
2002-06-26 0 0.580 0.580 0.590 0.560 0.600 216,000 128,520 0.5950 0.052 0.052 0.053 0.050 0.054 2,405,058 0.0534 -3.33%
2002-06-25 0 0.600 0.550 0.600 0.590 0.600 120,000 70,900 0.5908 0.054 0.049 0.054 0.053 0.054 1,336,143 0.0531 0.00%
2002-06-24 0 0.600 0.550 0.610 0.600 0.600 60,000 36,000 0.6000 0.054 0.049 0.055 0.054 0.054 668,072 0.0539 3.45%
2002-06-21 0 0.580 0.550 0.620 - - 0 0 - 0.052 0.049 0.056 - - 0 - 0.00%
2002-06-20 0 0.580 0.550 0.580 0.580 0.600 260,000 153,600 0.5908 0.052 0.049 0.052 0.052 0.054 2,894,977 0.0531 -1.69%
2002-06-19 0 0.590 0.550 0.590 0.590 0.610 240,000 143,700 0.5988 0.053 0.049 0.053 0.053 0.055 2,672,286 0.0538 -3.28%
2002-06-18 0 0.610 0.590 0.610 0.590 0.610 343,000 206,740 0.6027 0.055 0.053 0.055 0.053 0.055 3,819,143 0.0541 -1.61%
2002-06-17 0 0.620 0.600 0.620 0.610 0.620 180,000 110,840 0.6158 0.056 0.054 0.056 0.055 0.056 2,004,215 0.0553 3.33%
2002-06-14 0 0.600 0.600 0.620 0.600 0.610 126,000 76,600 0.6079 0.054 0.054 0.056 0.054 0.055 1,402,950 0.0546 -3.23%
2002-06-13 0 0.620 0.600 0.620 0.610 0.620 220,000 135,400 0.6155 0.056 0.054 0.056 0.055 0.056 2,449,596 0.0553 0.00%
2002-06-12 0 0.620 0.610 0.630 0.620 0.630 220,000 137,400 0.6245 0.056 0.055 0.057 0.056 0.057 2,449,596 0.0561 0.00%
2002-06-11 0 0.620 0.610 0.630 0.610 0.620 256,000 158,420 0.6188 0.056 0.055 0.057 0.055 0.056 2,850,439 0.0556 0.00%
2002-06-10 0 0.620 0.620 0.630 0.620 0.640 498,000 311,000 0.6245 0.056 0.056 0.057 0.056 0.057 5,544,994 0.0561 -1.59%
2002-06-07 0 0.630 0.620 0.640 0.610 0.650 299,600 188,908 0.6305 0.057 0.056 0.057 0.055 0.058 3,335,904 0.0566 1.61%
2002-06-06 0 0.620 0.620 0.630 0.620 0.630 380,000 237,300 0.6245 0.056 0.056 0.057 0.056 0.057 4,231,120 0.0561 -1.59%
2002-06-05 0 0.630 0.610 0.640 0.630 0.640 110,000 69,400 0.6309 0.057 0.055 0.057 0.057 0.057 1,224,798 0.0567 -1.56%
2002-06-04 0 0.640 0.630 0.650 0.640 0.700 155,000 105,160 0.6785 0.057 0.057 0.058 0.057 0.063 1,725,852 0.0609 4.92%
2002-06-03 0 0.610 0.610 0.650 0.610 0.610 2,000 1,220 0.6100 0.055 0.055 0.058 0.055 0.055 22,269 0.0548 -10.29%
2002-05-31 0 0.680 0.680 0.740 0.620 0.670 256,000 165,780 0.6476 0.061 0.061 0.066 0.056 0.060 2,850,439 0.0582 11.48%
2002-05-30 0 0.610 0.610 0.640 0.600 0.610 43,000 26,050 0.6058 0.055 0.055 0.057 0.054 0.055 478,785 0.0544 1.67%
2002-05-29 0 0.600 0.600 0.630 0.600 0.600 28,000 16,800 0.6000 0.054 0.054 0.057 0.054 0.054 311,767 0.0539 0.00%
2002-05-28 0 0.600 0.590 0.630 0.590 0.600 50,000 29,800 0.5960 0.054 0.053 0.057 0.053 0.054 556,726 0.0535 -4.76%
2002-05-27 0 0.630 0.590 0.630 - - 0 0 - 0.057 0.053 0.057 - - 0 - 0.00%
2002-05-24 0 0.630 0.600 0.640 0.600 0.630 20,000 12,420 0.6210 0.057 0.054 0.057 0.054 0.057 222,691 0.0558 -1.56%
2002-05-23 0 0.640 0.590 0.650 0.590 0.640 84,000 51,060 0.6079 0.057 0.053 0.058 0.053 0.057 935,300 0.0546 6.67%
2002-05-22 0 0.600 0.590 0.630 0.600 0.600 51,400 30,784 0.5989 0.054 0.053 0.057 0.054 0.054 572,315 0.0538 0.00%
2002-05-21 0 0.600 0.600 0.660 0.600 0.600 24,000 14,400 0.6000 0.054 0.054 0.059 0.054 0.054 267,229 0.0539 -7.69%
2002-05-17 0 0.650 0.610 0.670 0.640 0.660 580,800 377,980 0.6508 0.058 0.055 0.060 0.057 0.059 6,466,933 0.0584 6.56%
2002-05-16 0 0.610 0.610 0.620 0.580 0.580 40,000 23,600 0.5900 0.055 0.055 0.056 0.052 0.052 445,381 0.0530 0.00%
2002-05-15 0 0.610 0.610 0.640 0.600 0.600 32,000 19,200 0.6000 0.055 0.055 0.057 0.054 0.054 356,305 0.0539 0.00%
2002-05-14 0 0.610 0.600 0.630 0.570 0.630 460,000 286,700 0.6233 0.055 0.054 0.057 0.051 0.057 5,121,882 0.0560 -6.15%
2002-05-13 0 0.650 0.600 0.650 0.570 0.670 541,200 343,200 0.6341 0.058 0.054 0.058 0.051 0.060 6,026,006 0.0570 14.04%
2002-05-10 0 0.570 0.570 0.580 0.550 0.570 210,000 118,600 0.5648 0.051 0.051 0.052 0.049 0.051 2,338,251 0.0507 9.62%
2002-05-09 0 0.520 0.520 0.550 0.520 0.520 50,000 26,000 0.5200 0.047 0.047 0.049 0.047 0.047 556,726 0.0467 0.00%
2002-05-08 0 0.520 0.510 0.550 0.520 0.520 150,200 78,098 0.5200 0.047 0.046 0.049 0.047 0.047 1,672,406 0.0467 -1.89%
2002-05-07 0 0.530 0.520 0.570 - - 0 0 - 0.048 0.047 0.051 - - 0 - 0.00%
2002-05-06 0 0.530 0.520 0.550 0.450 0.530 148,000 70,840 0.4786 0.048 0.047 0.049 0.040 0.048 1,647,910 0.0430 0.00%
2002-05-03 0 0.530 0.530 0.570 0.530 0.530 220,000 116,600 0.5300 0.048 0.048 0.051 0.048 0.048 2,449,596 0.0476 0.00%
2002-05-02 0 0.530 0.530 0.580 0.530 0.530 50,000 26,500 0.5300 0.048 0.048 0.052 0.048 0.048 556,726 0.0476 1.92%
2002-04-30 0 0.520 0.520 0.550 0.520 0.520 62,000 32,240 0.5200 0.047 0.047 0.049 0.047 0.047 690,341 0.0467 4.00%
2002-04-29 0 0.500 0.490 0.550 0.500 0.500 100,000 50,000 0.5000 0.045 0.044 0.049 0.045 0.045 1,113,453 0.0449 8.70%
2002-04-26 0 0.460 0.420 0.560 0.460 0.500 60,000 29,000 0.4833 0.041 0.038 0.050 0.041 0.045 668,072 0.0434 -13.21%
2002-04-25 0 0.530 0.500 0.550 0.500 0.650 320,000 182,800 0.5713 0.048 0.045 0.049 0.045 0.058 3,563,048 0.0513 13.98%
2002-04-24 0 0.465 0.460 0.500 0.465 0.520 261,200 130,476 0.4995 0.042 0.041 0.045 0.042 0.047 2,908,338 0.0449 -12.26%
2002-04-23 0 0.530 - 0.530 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2002-04-22 0 0.530 0.510 0.550 0.480 0.530 330,000 166,400 0.5042 0.048 0.046 0.049 0.043 0.048 3,674,394 0.0453 3.92%
2002-04-19 0 0.510 - 0.530 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2002-04-18 0 0.510 0.510 0.540 0.500 0.500 20,000 10,000 0.5000 0.046 0.046 0.048 0.045 0.045 222,691 0.0449 2.00%
2002-04-17 0 0.500 0.460 0.530 0.500 0.500 24,066 12,029 0.4998 0.045 0.041 0.048 0.045 0.045 267,964 0.0449 0.00%
2002-04-16 0 0.500 0.480 - 0.480 0.500 190,000 94,600 0.4979 0.045 0.043 - 0.043 0.045 2,115,560 0.0447 0.00%
2002-04-15 0 0.500 - - 0.500 0.500 120,000 60,000 0.5000 0.045 - - 0.045 0.045 1,336,143 0.0449 0.00%
2002-04-12 0 0.500 0.490 0.500 0.500 0.500 104,600 52,300 0.5000 0.045 0.044 0.045 0.045 0.045 1,164,671 0.0449 0.00%
2002-04-11 0 0.500 0.470 0.500 0.500 0.500 90,000 45,000 0.5000 0.045 0.042 0.045 0.045 0.045 1,002,107 0.0449 0.00%
2002-04-10 0 0.500 - 0.520 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
2002-04-09 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-04-08 0 0.500 - 0.520 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
2002-04-04 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-04-03 0 0.500 - 0.520 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
2002-04-02 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-03-28 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-03-27 0 0.500 0.500 0.520 0.485 0.500 191,400 95,351 0.4982 0.045 0.045 0.047 0.044 0.045 2,131,148 0.0447 0.00%
2002-03-26 0 0.500 - 0.500 0.500 0.500 26,000 13,000 0.5000 0.045 - 0.045 0.045 0.045 289,498 0.0449 0.00%
2002-03-25 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-03-22 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-03-21 0 0.500 - - 0.500 0.500 4,400 2,168 0.4927 0.045 - - 0.045 0.045 48,992 0.0443 0.00%
2002-03-20 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-03-19 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-03-18 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2002-03-15 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2002-03-14 0 0.500 0.480 - 0.500 0.500 20,000 10,000 0.5000 0.045 0.043 - 0.045 0.045 222,691 0.0449 2.04%
2002-03-13 0 0.490 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-03-12 0 0.490 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-03-11 0 0.490 0.480 - 0.490 0.490 200,000 98,000 0.4900 0.044 0.043 - 0.044 0.044 2,226,905 0.0440 -2.00%
2002-03-08 0 0.500 0.500 0.550 0.500 0.500 178,000 89,000 0.5000 0.045 0.045 0.049 0.045 0.045 1,981,946 0.0449 0.00%
2002-03-07 0 0.500 0.465 0.550 0.500 0.500 10,000 5,000 0.5000 0.045 0.042 0.049 0.045 0.045 111,345 0.0449 -1.96%
2002-03-06 0 0.510 0.510 0.520 0.500 0.500 4,000 2,000 0.5000 0.046 0.046 0.047 0.045 0.045 44,538 0.0449 2.00%
2002-03-05 0 0.500 0.500 0.550 0.500 0.520 24,000 12,400 0.5167 0.045 0.045 0.049 0.045 0.047 267,229 0.0464 0.00%
2002-03-04 0 0.500 0.500 - 0.500 0.500 2,000 1,000 0.5000 0.045 0.045 - 0.045 0.045 22,269 0.0449 1.01%
2002-03-01 0 0.495 0.470 - 0.495 0.495 2,000 990 0.4950 0.044 0.042 - 0.044 0.044 22,269 0.0445 -1.00%
2002-02-28 0 0.500 0.470 - 0.480 0.500 534,900 266,605 0.4984 0.045 0.042 - 0.043 0.045 5,955,858 0.0448 6.38%
2002-02-27 0 0.470 0.470 - - - 0 0 - 0.042 0.042 - - - 0 - 3.30%
2002-02-26 0 0.455 0.450 0.530 0.455 0.500 50,000 23,700 0.4740 0.041 0.040 0.048 0.041 0.045 556,726 0.0426 -9.00%
2002-02-25 0 0.500 0.500 0.530 0.490 0.500 140,000 69,900 0.4993 0.045 0.045 0.048 0.044 0.045 1,558,834 0.0448 0.00%
2002-02-22 0 0.500 0.500 0.530 0.500 0.500 70,000 35,000 0.5000 0.045 0.045 0.048 0.045 0.045 779,417 0.0449 0.00%
2002-02-21 0 0.500 0.500 0.520 0.490 0.510 58,200 29,222 0.5021 0.045 0.045 0.047 0.044 0.046 648,029 0.0451 -3.85%
2002-02-20 0 0.520 0.510 0.550 0.490 0.520 70,000 35,200 0.5029 0.047 0.046 0.049 0.044 0.047 779,417 0.0452 4.00%
2002-02-19 0 0.500 0.490 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
2002-02-18 0 0.500 0.500 0.580 - - 100,000 49,000 0.4900 0.045 0.045 0.052 - - 1,113,453 0.0440 0.00%
2002-02-15 0 0.500 0.500 0.530 - - 0 0 - 0.045 0.045 0.048 - - 0 - 2.04%
2002-02-11 0 0.490 0.490 - 0.490 0.490 9,000 4,390 0.4878 0.044 0.044 - 0.044 0.044 100,211 0.0438 0.00%
2002-02-08 0 0.490 0.490 0.550 - - 0 0 - 0.044 0.044 0.049 - - 0 - 2.08%
2002-02-07 0 0.480 0.480 0.550 0.480 0.500 50,000 24,600 0.4920 0.043 0.043 0.049 0.043 0.045 556,726 0.0442 -12.73%
2002-02-06 0 0.550 0.500 0.550 0.510 0.550 40,000 21,600 0.5400 0.049 0.045 0.049 0.046 0.049 445,381 0.0485 7.84%
2002-02-05 0 0.510 0.510 - 0.490 0.490 50,000 24,500 0.4900 0.046 0.046 - 0.044 0.044 556,726 0.0440 2.00%
2002-02-04 0 0.500 0.500 - 0.500 0.500 26,000 13,000 0.5000 0.045 0.045 - 0.045 0.045 289,498 0.0449 -3.85%
2002-02-01 0 0.520 0.520 0.560 0.520 0.520 9,600 4,928 0.5133 0.047 0.047 0.050 0.047 0.047 106,891 0.0461 -8.77%
2002-01-31 0 0.570 0.560 0.610 0.550 0.570 137,000 76,380 0.5575 0.051 0.050 0.055 0.049 0.051 1,525,430 0.0501 -6.56%
2002-01-30 0 0.610 0.550 0.620 0.530 0.610 252,000 145,600 0.5778 0.055 0.049 0.056 0.048 0.055 2,805,901 0.0519 10.91%
2002-01-29 0 0.550 0.510 - 0.475 0.550 557,000 287,300 0.5158 0.049 0.046 - 0.043 0.049 6,201,931 0.0463 15.79%
2002-01-28 0 0.475 0.475 0.510 0.470 0.470 3,000 1,390 0.4633 0.043 0.043 0.046 0.042 0.042 33,404 0.0416 0.00%
2002-01-25 0 0.475 0.475 0.510 0.470 0.475 18,000 8,510 0.4728 0.043 0.043 0.046 0.042 0.043 200,421 0.0425 10.47%
2002-01-24 0 0.430 0.500 0.520 0.430 0.530 303,200 157,460 0.5193 0.039 0.045 0.047 0.039 0.048 3,375,988 0.0466 -6.52%
2002-01-23 0 0.460 0.450 - 0.460 0.460 30,000 13,800 0.4600 0.041 0.040 - 0.041 0.041 334,036 0.0413 2.22%
2002-01-22 0 0.450 0.430 0.470 - - 0 0 - 0.040 0.039 0.042 - - 0 - 0.00%
2002-01-21 0 0.450 0.430 0.450 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
2002-01-18 0 0.450 0.435 - 0.450 0.450 30,000 13,500 0.4500 0.040 0.039 - 0.040 0.040 334,036 0.0404 0.00%
2002-01-17 0 0.450 0.450 - 0.450 0.450 61,000 27,430 0.4497 0.040 0.040 - 0.040 0.040 679,206 0.0404 0.00%
2002-01-16 0 0.450 0.450 0.480 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
2002-01-15 0 0.450 0.450 0.500 0.450 0.450 22,000 9,900 0.4500 0.040 0.040 0.045 0.040 0.040 244,960 0.0404 0.00%
2002-01-14 0 0.450 0.450 0.475 0.450 0.470 202,000 92,520 0.4580 0.040 0.040 0.043 0.040 0.042 2,249,174 0.0411 0.00%
2002-01-11 0 0.450 0.450 0.465 0.450 0.450 31,000 13,930 0.4494 0.040 0.040 0.042 0.040 0.040 345,170 0.0404 -4.26%
2002-01-10 0 0.470 0.440 0.470 0.430 0.480 67,000 30,330 0.4527 0.042 0.040 0.042 0.039 0.043 746,013 0.0407 4.44%
2002-01-09 0 0.450 0.430 0.470 0.450 0.460 360,000 162,300 0.4508 0.040 0.039 0.042 0.040 0.041 4,008,430 0.0405 0.00%
2002-01-08 0 0.450 0.450 0.490 0.450 0.450 10,000 4,500 0.4500 0.040 0.040 0.044 0.040 0.040 111,345 0.0404 -4.26%
2002-01-07 0 0.470 0.450 0.480 0.470 0.470 30,000 14,100 0.4700 0.042 0.040 0.043 0.042 0.042 334,036 0.0422 2.17%
2002-01-04 0 0.460 0.450 0.480 0.450 0.460 32,000 14,680 0.4588 0.041 0.040 0.043 0.040 0.041 356,305 0.0412 2.22%
2002-01-03 0 0.450 0.450 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2002-01-02 0 0.450 0.450 - 0.430 0.450 90,000 39,700 0.4411 0.040 0.040 - 0.039 0.040 1,002,107 0.0396 4.65%
2001-12-31 0 0.430 0.430 0.470 0.430 0.430 2,000 860 0.4300 0.039 0.039 0.042 0.039 0.039 22,269 0.0386 -4.44%
2001-12-28 0 0.450 0.450 - 0.430 0.450 14,200 6,220 0.4380 0.040 0.040 - 0.039 0.040 158,110 0.0393 0.00%
2001-12-27 0 0.450 0.430 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2001-12-24 0 0.450 0.430 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2001-12-21 0 0.450 0.430 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2001-12-20 0 0.450 0.450 - 0.420 0.440 62,000 26,080 0.4206 0.040 0.040 - 0.038 0.040 690,341 0.0378 7.14%
2001-12-19 0 0.420 - 0.500 0.420 0.470 65,400 29,082 0.4447 0.038 - 0.045 0.038 0.042 728,198 0.0399 -10.64%
2001-12-18 0 0.470 0.470 0.520 0.470 0.470 20,000 9,400 0.4700 0.042 0.042 0.047 0.042 0.042 222,691 0.0422 0.00%
2001-12-17 0 0.470 0.460 0.500 - - 0 0 - 0.042 0.041 0.045 - - 0 - 0.00%
2001-12-14 0 0.470 0.455 0.470 0.470 0.470 30,000 14,100 0.4700 0.042 0.041 0.042 0.042 0.042 334,036 0.0422 -2.08%
2001-12-13 0 0.480 0.450 0.500 0.480 0.480 30,000 14,400 0.4800 0.043 0.040 0.045 0.043 0.043 334,036 0.0431 -4.00%
2001-12-12 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2001-12-11 0 0.500 0.480 0.580 0.480 0.500 30,000 14,800 0.4933 0.045 0.043 0.052 0.043 0.045 334,036 0.0443 0.00%
2001-12-10 0 0.500 0.480 0.500 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
2001-12-07 0 0.500 0.480 0.530 - - 0 0 - 0.045 0.043 0.048 - - 0 - 0.00%
2001-12-06 0 0.500 0.490 0.550 0.500 0.500 30,000 15,000 0.5000 0.045 0.044 0.049 0.045 0.045 334,036 0.0449 0.00%
2001-12-05 0 0.500 0.500 0.520 0.500 0.500 26,000 13,000 0.5000 0.045 0.045 0.047 0.045 0.045 289,498 0.0449 0.00%
2001-12-04 0 0.500 0.480 0.500 0.500 0.500 180,000 90,000 0.5000 0.045 0.043 0.045 0.045 0.045 2,004,215 0.0449 0.00%
2001-12-03 0 0.500 - 0.560 - - 0 0 - 0.045 - 0.050 - - 0 - 0.00%
2001-11-30 0 0.500 0.500 0.510 0.500 0.570 19,000 10,170 0.5353 0.045 0.045 0.046 0.045 0.051 211,556 0.0481 2.04%
2001-11-29 0 0.490 0.450 0.490 0.440 0.490 200,000 93,000 0.4650 0.044 0.040 0.044 0.040 0.044 2,226,905 0.0418 6.52%
2001-11-28 0 0.460 0.450 - 0.450 0.460 546,000 250,700 0.4592 0.041 0.040 - 0.040 0.041 6,079,452 0.0412 2.22%
2001-11-27 0 0.450 0.450 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2001-11-26 0 0.450 0.450 0.470 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
2001-11-23 0 0.450 0.450 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
2001-11-22 0 0.450 0.450 0.480 0.450 0.450 20,000 9,000 0.4500 0.040 0.040 0.043 0.040 0.040 222,691 0.0404 0.00%
2001-11-21 0 0.450 0.420 0.500 0.450 0.520 150,000 69,980 0.4665 0.040 0.038 0.045 0.040 0.047 1,670,179 0.0419 -1.10%
2001-11-20 0 0.455 0.440 0.460 0.450 0.470 200,000 90,900 0.4545 0.041 0.040 0.041 0.040 0.042 2,226,905 0.0408 1.11%
2001-11-19 0 0.450 0.450 0.470 0.450 0.450 102,000 45,900 0.4500 0.040 0.040 0.042 0.040 0.040 1,135,722 0.0404 1.12%
2001-11-16 0 0.445 0.430 0.445 - - 0 0 - 0.040 0.039 0.040 - - 0 - -1.11%
2001-11-15 0 0.450 0.420 0.500 0.380 0.450 61,120 25,868 0.4232 0.040 0.038 0.045 0.034 0.040 680,542 0.0380 7.14%
2001-11-14 0 0.420 0.400 0.450 - - 0 0 - 0.038 0.036 0.040 - - 0 - 0.00%
2001-11-13 0 0.420 - 0.420 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2001-11-12 0 0.420 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-11-09 0 0.420 0.420 0.450 0.420 0.420 14,000 5,880 0.4200 0.038 0.038 0.040 0.038 0.038 155,883 0.0377 -2.33%
2001-11-08 0 0.430 0.400 0.410 0.400 0.430 266,000 114,160 0.4292 0.039 0.036 0.037 0.036 0.039 2,961,784 0.0385 7.50%
2001-11-07 0 0.400 0.380 0.420 0.400 0.400 70,000 28,000 0.4000 0.036 0.034 0.038 0.036 0.036 779,417 0.0359 5.26%
2001-11-06 0 0.380 0.380 0.420 - - 0 0 - 0.034 0.034 0.038 - - 0 - 0.00%
2001-11-05 0 0.380 0.380 0.420 0.380 0.380 30,000 11,400 0.3800 0.034 0.034 0.038 0.034 0.034 334,036 0.0341 7.04%
2001-11-02 0 0.355 0.350 0.440 0.355 0.380 40,000 14,700 0.3675 0.032 0.031 0.040 0.032 0.034 445,381 0.0330 -15.48%
2001-11-01 0 0.420 0.400 0.435 0.400 0.420 53,000 22,180 0.4185 0.038 0.036 0.039 0.036 0.038 590,130 0.0376 3.70%
2001-10-31 0 0.405 0.400 0.440 0.365 0.405 37,000 14,680 0.3968 0.036 0.036 0.040 0.033 0.036 411,977 0.0356 10.96%
2001-10-30 0 0.365 0.365 0.395 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2001-10-29 0 0.365 0.365 0.440 0.365 0.365 20,000 7,300 0.3650 0.033 0.033 0.040 0.033 0.033 222,691 0.0328 -8.75%
2001-10-26 0 0.400 0.400 0.460 0.370 0.410 40,000 15,600 0.3900 0.036 0.036 0.041 0.033 0.037 445,381 0.0350 -11.11%
2001-10-24 0 0.450 0.420 0.460 0.450 0.450 40,000 18,000 0.4500 0.040 0.038 0.041 0.040 0.040 445,381 0.0404 4.65%
2001-10-23 0 0.430 0.400 0.430 0.430 0.430 12,000 5,160 0.4300 0.039 0.036 0.039 0.039 0.039 133,614 0.0386 10.26%
2001-10-22 0 0.390 0.380 0.430 - - 0 0 - 0.035 0.034 0.039 - - 0 - 0.00%
2001-10-19 0 0.390 0.360 0.390 0.400 0.410 52,000 20,820 0.4004 0.035 0.032 0.035 0.036 0.037 578,995 0.0360 -2.50%
2001-10-18 0 0.400 0.380 0.450 0.400 0.400 20,000 8,000 0.4000 0.036 0.034 0.040 0.036 0.036 222,691 0.0359 -6.98%
2001-10-17 0 0.430 0.430 - 0.360 0.430 76,000 32,120 0.4226 0.039 0.039 - 0.032 0.039 846,224 0.0380 19.44%
2001-10-16 0 0.360 0.360 - - - 0 0 - 0.032 0.032 - - - 0 - 10.77%
2001-10-15 0 0.325 0.300 - 0.325 0.365 14,000 4,750 0.3393 0.029 0.027 - 0.029 0.033 155,883 0.0305 -19.75%
2001-10-12 0 0.405 0.485 - - - 0 0 - 0.036 0.044 - - - 0 - 12.50%
2001-10-11 0 0.360 0.360 0.500 0.350 0.540 126,000 48,780 0.3871 0.032 0.032 0.045 0.031 0.048 1,402,950 0.0348 5.88%
2001-10-10 0 0.340 0.340 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
2001-10-09 0 0.340 0.340 - 0.330 0.330 20,000 6,600 0.3300 0.031 0.031 - 0.030 0.030 222,691 0.0296 -2.86%
2001-10-08 0 0.350 - - 0.350 0.350 100,000 35,000 0.3500 0.031 - - 0.031 0.031 1,113,453 0.0314 0.00%
2001-10-05 0 0.350 0.350 - - - 0 0 - 0.031 0.031 - - - 0 - 9.38%
2001-10-04 0 0.320 0.320 0.370 0.320 0.350 42,000 14,640 0.3486 0.029 0.029 0.033 0.029 0.031 467,650 0.0313 -8.57%
2001-10-03 0 0.350 0.350 - 0.350 0.350 330,000 120,600 0.3655 0.031 0.031 - 0.031 0.031 3,674,394 0.0328 -7.89%
2001-09-28 0 0.380 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-27 0 0.380 0.360 - 0.340 0.380 90,000 31,800 0.3533 0.034 0.032 - 0.031 0.034 1,002,107 0.0317 8.57%
2001-09-26 0 0.350 0.350 0.400 0.350 0.350 4,401 1,532 0.3481 0.031 0.031 0.036 0.031 0.031 49,003 0.0313 -5.41%
2001-09-25 0 0.370 0.350 - 0.370 0.370 50,000 18,500 0.3700 0.033 0.031 - 0.033 0.033 556,726 0.0332 0.00%
2001-09-24 0 0.370 - - 0.370 0.370 60,000 22,200 0.3700 0.033 - - 0.033 0.033 668,072 0.0332 0.00%
2001-09-21 0 0.370 0.320 0.370 - - 0 0 - 0.033 0.029 0.033 - - 0 - 0.00%
2001-09-20 0 0.370 0.350 - 0.370 0.370 50,000 18,500 0.3700 0.033 0.031 - 0.033 0.033 556,726 0.0332 -1.33%
2001-09-19 0 0.375 0.335 - 0.330 0.375 40,000 13,650 0.3413 0.034 0.030 - 0.030 0.034 445,381 0.0306 13.64%
2001-09-18 0 0.330 0.320 - 0.330 0.330 50,000 16,500 0.3300 0.030 0.029 - 0.030 0.030 556,726 0.0296 3.13%
2001-09-17 0 0.320 0.300 - 0.320 0.320 150,000 48,000 0.3200 0.029 0.027 - 0.029 0.029 1,670,179 0.0287 -4.48%
2001-09-14 0 0.335 0.325 0.345 0.325 0.350 2,684,000 893,860 0.3330 0.030 0.029 0.031 0.029 0.031 29,885,069 0.0299 -1.47%
2001-09-13 0 0.340 0.340 0.350 0.340 0.400 4,302,000 1,573,960 0.3659 0.031 0.031 0.031 0.031 0.036 47,900,733 0.0329 -5.56%
2001-09-12 0 0.360 0.330 0.360 0.340 0.370 588,000 208,680 0.3549 0.032 0.030 0.032 0.031 0.033 6,547,102 0.0319 -10.00%
2001-09-11 0 0.400 0.370 0.400 - - 0 0 - 0.036 0.033 0.036 - - 0 - -1.23%
2001-09-10 0 0.405 0.370 0.410 0.400 0.405 88,000 35,240 0.4005 0.036 0.033 0.037 0.036 0.036 979,838 0.0360 6.58%
2001-09-07 0 0.380 0.380 0.410 0.380 0.390 116,000 45,040 0.3883 0.034 0.034 0.037 0.034 0.035 1,291,605 0.0349 -2.56%
2001-09-06 0 0.390 0.390 0.410 0.390 0.390 80,100 31,236 0.3900 0.035 0.035 0.037 0.035 0.035 891,876 0.0350 -2.50%
2001-09-05 0 0.400 0.380 0.410 0.400 0.420 250,000 103,000 0.4120 0.036 0.034 0.037 0.036 0.038 2,783,632 0.0370 -4.76%
2001-09-04 0 0.420 0.380 0.425 - - 0 0 - 0.038 0.034 0.038 - - 0 - 0.00%
2001-09-03 0 0.420 0.380 0.420 0.420 0.420 10,000 4,200 0.4200 0.038 0.034 0.038 0.038 0.038 111,345 0.0377 2.44%
2001-08-31 0 0.410 0.390 0.410 0.380 0.410 140,000 56,200 0.4014 0.037 0.035 0.037 0.034 0.037 1,558,834 0.0361 -2.38%
2001-08-30 0 0.420 0.400 0.420 0.400 0.420 52,000 21,140 0.4065 0.038 0.036 0.038 0.036 0.038 578,995 0.0365 -4.55%
2001-08-29 0 0.440 0.405 0.445 0.410 0.445 826,000 346,620 0.4196 0.040 0.036 0.040 0.037 0.040 9,197,119 0.0377 0.00%
2001-08-28 0 0.440 0.435 0.440 0.435 0.500 3,810,000 1,683,840 0.4420 0.040 0.039 0.040 0.039 0.045 42,422,546 0.0397 -7.37%
2001-08-27 0 0.475 0.400 0.475 0.475 0.475 20,000 9,500 0.4750 0.043 0.036 0.043 0.043 0.043 222,691 0.0427 7.95%
2001-08-24 0 0.440 0.435 0.450 0.435 0.440 612,000 269,230 0.4399 0.040 0.039 0.040 0.039 0.040 6,814,330 0.0395 0.00%
2001-08-23 0 0.440 0.430 0.480 - - 0 0 - 0.040 0.039 0.043 - - 0 - 0.00%
2001-08-22 0 0.440 0.435 0.470 0.440 0.450 110,000 49,400 0.4491 0.040 0.039 0.042 0.040 0.040 1,224,798 0.0403 -2.22%
2001-08-21 0 0.450 0.450 0.485 0.450 0.470 900,000 411,000 0.4567 0.040 0.040 0.044 0.040 0.042 10,021,074 0.0410 0.00%
2001-08-20 0 0.450 0.450 0.500 0.450 0.450 19,000 8,500 0.4474 0.040 0.040 0.045 0.040 0.040 211,556 0.0402 -6.25%
2001-08-17 0 0.480 0.465 0.480 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
2001-08-16 0 0.480 0.460 0.500 0.460 0.480 195,000 92,970 0.4768 0.043 0.041 0.045 0.041 0.043 2,171,233 0.0428 -2.04%
2001-08-15 0 0.490 0.460 0.500 - - 0 0 - 0.044 0.041 0.045 - - 0 - 0.00%
2001-08-14 0 0.490 - 0.530 - - 0 0 - 0.044 - 0.048 - - 0 - 0.00%
2001-08-13 0 0.490 0.455 0.520 - - 0 0 - 0.044 0.041 0.047 - - 0 - 0.00%
2001-08-10 0 0.490 0.490 0.510 0.490 0.490 16,900 8,254 0.4884 0.044 0.044 0.046 0.044 0.044 188,173 0.0439 2.08%
2001-08-09 0 0.480 0.450 0.490 - - 0 0 - 0.043 0.040 0.044 - - 0 - 0.00%
2001-08-08 0 0.480 0.460 0.500 0.480 0.480 42,000 20,160 0.4800 0.043 0.041 0.045 0.043 0.043 467,650 0.0431 2.13%
2001-08-07 0 0.470 0.470 0.510 0.465 0.470 22,000 10,250 0.4659 0.042 0.042 0.046 0.042 0.042 244,960 0.0418 -7.84%
2001-08-06 0 0.510 0.480 0.510 0.510 0.510 80,000 40,800 0.5100 0.046 0.043 0.046 0.046 0.046 890,762 0.0458 -7.27%
2001-08-03 0 0.550 0.485 0.550 0.550 0.600 100,000 58,500 0.5850 0.049 0.044 0.049 0.049 0.054 1,113,453 0.0525 7.84%
2001-08-02 0 0.510 0.475 0.520 0.470 0.520 252,000 127,520 0.5060 0.046 0.043 0.047 0.042 0.047 2,805,901 0.0454 0.00%
2001-08-01 0 0.510 0.475 0.510 0.510 0.510 48,000 24,480 0.5100 0.046 0.043 0.046 0.046 0.046 534,457 0.0458 0.00%
2001-07-31 0 0.510 0.495 0.530 0.500 0.510 290,000 145,900 0.5031 0.046 0.044 0.048 0.045 0.046 3,229,013 0.0452 2.00%
2001-07-30 0 0.500 0.460 - - - 0 0 - 0.045 0.041 - - - 0 - 0.00%
2001-07-27 0 0.500 0.455 0.520 0.500 0.510 79,000 39,710 0.5027 0.045 0.041 0.047 0.045 0.046 879,628 0.0451 5.26%
2001-07-26 0 0.475 0.475 0.520 0.475 0.475 8,000 3,800 0.4750 0.043 0.043 0.047 0.043 0.043 89,076 0.0427 -10.38%
2001-07-24 0 0.530 0.475 0.530 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2001-07-23 0 0.530 0.475 0.530 0.520 0.530 110,000 58,200 0.5291 0.048 0.043 0.048 0.047 0.048 1,224,798 0.0475 0.00%
2001-07-20 0 0.530 0.470 0.530 0.490 0.530 12,000 5,960 0.4967 0.048 0.042 0.048 0.044 0.048 133,614 0.0446 6.00%
2001-07-19 0 0.500 0.500 0.510 0.500 0.520 246,000 124,040 0.5042 0.045 0.045 0.046 0.045 0.047 2,739,094 0.0453 -3.85%
2001-07-18 0 0.520 0.520 0.550 0.520 0.520 10,000 5,200 0.5200 0.047 0.047 0.049 0.047 0.047 111,345 0.0467 -5.45%
2001-07-17 0 0.550 0.530 0.550 0.550 0.640 191,200 111,000 0.5805 0.049 0.048 0.049 0.049 0.057 2,128,921 0.0521 -5.17%
2001-07-16 0 0.580 0.530 0.580 0.530 0.590 706,000 384,240 0.5442 0.052 0.048 0.052 0.048 0.053 7,860,976 0.0489 9.43%
2001-07-13 0 0.530 0.530 0.600 0.510 0.530 106,000 56,060 0.5289 0.048 0.048 0.054 0.046 0.048 1,180,260 0.0475 -5.36%
2001-07-12 0 0.560 0.550 0.560 0.560 0.560 20,000 11,200 0.5600 0.050 0.049 0.050 0.050 0.050 222,691 0.0503 0.00%
2001-07-11 0 0.560 0.540 0.570 0.530 0.560 90,000 49,100 0.5456 0.050 0.048 0.051 0.048 0.050 1,002,107 0.0490 0.00%
2001-07-10 0 0.560 0.540 0.570 0.550 0.560 430,000 238,800 0.5553 0.050 0.048 0.051 0.049 0.050 4,787,846 0.0499 -3.45%
2001-07-09 0 0.580 0.560 0.580 - - 0 0 - 0.052 0.050 0.052 - - 0 - -1.69%
2001-07-05 0 0.590 0.560 0.590 - - 0 0 - 0.053 0.050 0.053 - - 0 - -1.67%
2001-07-04 0 0.600 0.570 0.610 0.600 0.600 26,400 15,820 0.5992 0.054 0.051 0.055 0.054 0.054 293,952 0.0538 5.26%
2001-07-03 0 0.570 0.530 0.590 - - 0 0 - 0.051 0.048 0.053 - - 0 - 0.00%
2001-06-29 0 0.570 0.570 0.590 0.550 0.560 146,000 81,300 0.5568 0.051 0.051 0.053 0.049 0.050 1,625,641 0.0500 -3.39%
2001-06-28 0 0.590 0.550 0.590 - - 0 0 - 0.053 0.049 0.053 - - 0 - -1.67%
2001-06-27 0 0.600 0.560 0.600 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2001-06-26 0 0.600 0.560 0.630 0.600 0.600 14,000 8,400 0.6000 0.054 0.050 0.057 0.054 0.054 155,883 0.0539 0.00%
2001-06-22 0 0.600 0.570 0.640 0.570 0.600 195,000 116,690 0.5984 0.054 0.051 0.057 0.051 0.054 2,171,233 0.0537 0.00%
2001-06-21 0 0.600 0.600 0.620 0.590 0.600 80,000 47,700 0.5963 0.054 0.054 0.056 0.053 0.054 890,762 0.0535 3.45%
2001-06-20 0 0.580 0.550 0.600 0.580 0.600 94,000 55,120 0.5864 0.052 0.049 0.054 0.052 0.054 1,046,645 0.0527 0.00%
2001-06-19 0 0.580 0.560 0.580 0.580 0.580 60,000 34,800 0.5800 0.052 0.050 0.052 0.052 0.052 668,072 0.0521 -3.33%
2001-06-18 0 0.600 0.580 0.600 0.620 0.620 100,000 62,000 0.6200 0.054 0.052 0.054 0.056 0.056 1,113,453 0.0557 3.45%
2001-06-15 0 0.580 0.560 0.600 0.550 0.580 90,000 50,300 0.5589 0.052 0.050 0.054 0.049 0.052 1,002,107 0.0502 -3.33%
2001-06-14 0 0.600 0.570 0.610 0.590 0.610 612,000 364,600 0.5958 0.054 0.051 0.055 0.053 0.055 6,814,330 0.0535 3.45%
2001-06-13 0 0.580 0.580 0.640 0.580 0.580 30,000 17,400 0.5800 0.052 0.052 0.057 0.052 0.052 334,036 0.0521 -9.38%
2001-06-12 0 0.640 0.600 0.640 0.610 0.650 292,000 187,060 0.6406 0.057 0.054 0.057 0.055 0.058 3,251,282 0.0575 4.92%
2001-06-11 0 0.610 0.600 0.640 0.600 0.650 230,000 141,500 0.6152 0.055 0.054 0.057 0.054 0.058 2,560,941 0.0553 -1.61%
2001-06-08 0 0.620 0.620 0.630 0.560 0.600 222,000 131,080 0.5905 0.056 0.056 0.057 0.050 0.054 2,471,865 0.0530 6.90%
2001-06-07 0 0.580 0.580 0.620 0.580 0.580 26,000 15,080 0.5800 0.052 0.052 0.056 0.052 0.052 289,498 0.0521 -3.33%
2001-06-06 0 0.600 0.580 0.620 0.570 0.620 323,008 190,294 0.5891 0.054 0.052 0.056 0.051 0.056 3,596,541 0.0529 -3.23%
2001-06-05 0 0.620 0.600 0.620 0.570 0.620 496,000 294,040 0.5928 0.056 0.054 0.056 0.051 0.056 5,522,725 0.0532 3.33%
2001-06-04 0 0.600 0.600 0.620 0.570 0.600 94,000 54,840 0.5834 0.054 0.054 0.056 0.051 0.054 1,046,645 0.0524 -3.23%
2001-06-01 0 0.620 0.550 0.630 0.590 0.620 142,000 86,980 0.6125 0.056 0.049 0.057 0.053 0.056 1,581,103 0.0550 8.77%
2001-05-31 0 0.570 0.570 0.590 0.570 0.590 75,000 43,700 0.5827 0.051 0.051 0.053 0.051 0.053 835,089 0.0523 0.00%
2001-05-30 0 0.570 0.550 0.580 0.550 0.570 200,000 112,000 0.5600 0.051 0.049 0.052 0.049 0.051 2,226,905 0.0503 3.64%
2001-05-29 0 0.550 0.550 - 0.520 0.550 124,000 65,200 0.5258 0.049 0.049 - 0.047 0.049 1,380,681 0.0472 -8.33%
2001-05-28 0 0.600 0.550 0.620 0.550 0.600 320,000 186,600 0.5831 0.054 0.049 0.056 0.049 0.054 3,563,048 0.0524 7.14%
2001-05-25 0 0.560 0.550 0.580 0.550 0.560 372,000 206,140 0.5541 0.050 0.049 0.052 0.049 0.050 4,142,044 0.0498 3.70%
2001-05-24 0 0.540 0.540 0.560 0.520 0.530 51,000 26,780 0.5251 0.048 0.048 0.050 0.047 0.048 567,861 0.0472 -1.82%
2001-05-23 0 0.550 0.540 0.570 0.550 0.550 100,000 55,000 0.5500 0.049 0.048 0.051 0.049 0.049 1,113,453 0.0494 1.85%
2001-05-22 0 0.540 0.530 0.540 0.560 0.560 120,000 67,200 0.5600 0.048 0.048 0.048 0.050 0.050 1,336,143 0.0503 -3.57%
2001-05-21 0 0.560 0.530 0.570 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2001-05-18 0 0.560 0.560 0.580 0.560 0.560 8,000 4,480 0.5600 0.050 0.050 0.052 0.050 0.050 89,076 0.0503 0.00%
2001-05-17 0 0.560 0.560 0.570 0.540 0.580 755,600 420,784 0.5569 0.050 0.050 0.051 0.048 0.052 8,413,248 0.0500 1.82%
2001-05-16 0 0.550 0.550 0.570 0.550 0.770 2,563,200 1,576,942 0.6152 0.049 0.049 0.051 0.049 0.069 28,540,018 0.0553 -19.12%
2001-05-15 0 0.680 0.560 0.680 0.530 0.700 1,050,000 613,780 0.5846 0.061 0.050 0.061 0.048 0.063 11,691,253 0.0525 36.00%
2001-05-14 0 0.500 0.490 0.550 0.500 0.500 50,000 25,000 0.5000 0.045 0.044 0.049 0.045 0.045 556,726 0.0449 2.04%
2001-05-11 0 0.490 0.480 0.490 0.510 0.590 50,000 27,900 0.5580 0.044 0.043 0.044 0.046 0.053 556,726 0.0501 -2.00%
2001-05-10 0 0.500 0.500 0.530 0.500 0.500 494,000 247,000 0.5000 0.045 0.045 0.048 0.045 0.045 5,500,456 0.0449 -7.41%
2001-05-09 0 0.540 0.495 0.540 0.480 0.540 196,000 102,600 0.5235 0.048 0.044 0.048 0.043 0.048 2,182,367 0.0470 3.85%
2001-05-08 0 0.520 0.510 0.520 0.480 0.520 520,000 261,860 0.5036 0.047 0.046 0.047 0.043 0.047 5,789,954 0.0452 4.00%
2001-05-07 0 0.500 0.480 0.510 0.480 0.500 228,500 112,690 0.4932 0.045 0.043 0.046 0.043 0.045 2,544,239 0.0443 5.26%
2001-05-04 0 0.475 0.475 0.490 0.465 0.465 4,000 1,860 0.4650 0.043 0.043 0.044 0.042 0.042 44,538 0.0418 0.00%
2001-05-03 0 0.475 0.470 0.500 0.475 0.480 200,000 95,500 0.4775 0.043 0.042 0.045 0.043 0.043 2,226,905 0.0429 1.06%
2001-05-02 0 0.470 0.470 0.490 0.470 0.470 26,000 12,220 0.4700 0.042 0.042 0.044 0.042 0.042 289,498 0.0422 -4.08%
2001-04-27 0 0.490 0.460 0.490 0.480 0.490 150,000 72,500 0.4833 0.044 0.041 0.044 0.043 0.044 1,670,179 0.0434 2.08%
2001-04-26 0 0.480 0.470 0.500 0.450 0.480 164,000 76,220 0.4648 0.043 0.042 0.045 0.040 0.043 1,826,062 0.0417 2.13%
2001-04-25 0 0.470 0.470 0.500 0.470 0.500 90,000 44,580 0.4953 0.042 0.042 0.045 0.042 0.045 1,002,107 0.0445 0.00%
2001-04-24 0 0.470 0.465 0.470 0.460 0.480 1,904,800 893,272 0.4690 0.042 0.042 0.042 0.041 0.043 21,209,046 0.0421 -2.08%
2001-04-23 0 0.480 0.465 0.480 0.450 0.480 1,086,000 517,700 0.4767 0.043 0.042 0.043 0.040 0.043 12,092,096 0.0428 0.00%
2001-04-20 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.043 0.043 0.045 0.043 0.043 111,345 0.0431 -2.04%
2001-04-19 0 0.490 0.470 0.490 0.475 0.490 136,000 66,100 0.4860 0.044 0.042 0.044 0.043 0.044 1,514,296 0.0437 8.89%
2001-04-18 0 0.450 0.445 0.450 - - 0 0 - 0.040 0.040 0.040 - - 0 - -6.25%
2001-04-17 0 0.480 0.440 0.500 - - 0 0 - 0.043 0.040 0.045 - - 0 - 0.00%
2001-04-12 0 0.480 0.460 0.500 0.480 0.500 382,000 184,800 0.4838 0.043 0.041 0.045 0.043 0.045 4,253,389 0.0434 -4.00%
2001-04-11 0 0.500 0.450 0.520 0.490 0.500 136,000 67,400 0.4956 0.045 0.040 0.047 0.044 0.045 1,514,296 0.0445 2.04%
2001-04-10 0 0.490 - 0.490 - - 0 0 - 0.044 - 0.044 - - 0 - -2.00%
2001-04-09 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2001-04-06 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2001-04-04 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2001-04-03 0 0.500 0.500 0.520 - - 0 0 - 0.045 0.045 0.047 - - 0 - 4.17%
2001-04-02 0 0.480 0.455 0.510 0.480 0.480 124,000 59,520 0.4800 0.043 0.041 0.046 0.043 0.043 1,380,681 0.0431 0.00%
2001-03-30 0 0.480 0.470 0.500 0.480 0.480 100,000 48,000 0.4800 0.043 0.042 0.045 0.043 0.043 1,113,453 0.0431 0.00%
2001-03-29 0 0.480 0.480 0.510 0.470 0.470 3,000 1,370 0.4567 0.043 0.043 0.046 0.042 0.042 33,404 0.0410 -5.88%
2001-03-28 0 0.510 0.480 0.510 0.480 0.510 194,000 98,260 0.5065 0.046 0.043 0.046 0.043 0.046 2,160,098 0.0455 2.00%
2001-03-27 0 0.500 - 0.500 0.495 0.500 121,000 60,300 0.4983 0.045 - 0.045 0.044 0.045 1,347,278 0.0448 1.01%
2001-03-26 0 0.495 0.450 0.495 0.495 0.495 180,000 89,100 0.4950 0.044 0.040 0.044 0.044 0.044 2,004,215 0.0445 -2.94%
2001-03-23 0 0.510 0.450 0.510 0.450 0.540 270,000 129,700 0.4804 0.046 0.040 0.046 0.040 0.048 3,006,322 0.0431 13.33%
2001-03-22 0 0.450 0.450 0.480 0.450 0.470 150,000 68,800 0.4587 0.040 0.040 0.043 0.040 0.042 1,670,179 0.0412 0.00%
2001-03-21 0 0.450 0.450 0.480 0.440 0.450 80,000 35,300 0.4413 0.040 0.040 0.043 0.040 0.040 890,762 0.0396 -4.26%
2001-03-20 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 0.042 0.040 0.042 0.042 0.042 222,691 0.0422 0.00%
2001-03-19 0 0.470 0.440 0.490 - - 0 0 - 0.042 0.040 0.044 - - 0 - 0.00%
2001-03-16 0 0.470 0.450 0.490 0.470 0.470 10,000 4,700 0.4700 0.042 0.040 0.044 0.042 0.042 111,345 0.0422 -4.08%
2001-03-15 0 0.490 0.475 0.490 0.450 0.490 6,000 2,780 0.4633 0.044 0.043 0.044 0.040 0.044 66,807 0.0416 2.08%
2001-03-14 0 0.480 0.460 0.500 0.460 0.500 240,000 118,450 0.4935 0.043 0.041 0.045 0.041 0.045 2,672,286 0.0443 -2.04%
2001-03-13 0 0.490 - 0.490 - - 0 0 - 0.044 - 0.044 - - 0 - -2.00%
2001-03-12 0 0.500 0.470 0.500 - - 0 0 - 0.045 0.042 0.045 - - 0 - 0.00%
2001-03-09 0 0.500 0.490 0.510 0.440 0.500 645,000 294,110 0.4560 0.045 0.044 0.046 0.040 0.045 7,181,770 0.0410 8.70%
2001-03-08 0 0.460 0.450 0.500 0.460 0.460 54,000 24,840 0.4600 0.041 0.040 0.045 0.041 0.041 601,264 0.0413 -4.17%
2001-03-07 0 0.480 0.460 0.500 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
2001-03-06 0 0.480 - 0.520 - - 0 0 - 0.043 - 0.047 - - 0 - 0.00%
2001-03-05 0 0.480 0.480 0.500 0.470 0.480 150,000 71,000 0.4733 0.043 0.043 0.045 0.042 0.043 1,670,179 0.0425 -3.03%
2001-03-02 0 0.495 0.460 0.500 - - 0 0 - 0.044 0.041 0.045 - - 0 - 0.00%
2001-03-01 0 0.495 0.480 0.500 0.495 0.495 30,000 14,850 0.4950 0.044 0.043 0.045 0.044 0.044 334,036 0.0445 -1.00%
2001-02-28 0 0.500 0.495 0.510 0.500 0.500 300,000 150,000 0.5000 0.045 0.044 0.046 0.045 0.045 3,340,358 0.0449 0.00%
2001-02-27 0 0.500 0.500 0.560 0.500 0.500 100,000 50,000 0.5000 0.045 0.045 0.050 0.045 0.045 1,113,453 0.0449 -1.96%
2001-02-26 0 0.510 0.510 0.520 0.500 0.510 172,000 87,420 0.5083 0.046 0.046 0.047 0.045 0.046 1,915,139 0.0456 2.00%
2001-02-23 0 0.500 0.500 0.530 0.500 0.510 168,000 85,200 0.5071 0.045 0.045 0.048 0.045 0.046 1,870,600 0.0455 -1.96%
2001-02-22 0 0.510 0.510 0.530 0.510 0.520 60,000 31,100 0.5183 0.046 0.046 0.048 0.046 0.047 668,072 0.0466 0.00%
2001-02-21 0 0.510 0.510 0.530 0.500 0.510 100,000 50,100 0.5010 0.046 0.046 0.048 0.045 0.046 1,113,453 0.0450 -1.92%
2001-02-20 0 0.520 0.520 0.540 0.485 0.530 194,000 100,070 0.5158 0.047 0.047 0.048 0.044 0.048 2,160,098 0.0463 4.00%
2001-02-19 0 0.500 - 0.530 - - 0 0 - 0.045 - 0.048 - - 0 - 0.00%
2001-02-16 0 0.500 0.480 0.530 - - 0 0 - 0.045 0.043 0.048 - - 0 - 0.00%
2001-02-15 0 0.500 0.500 0.520 0.500 0.500 48,000 24,000 0.5000 0.045 0.045 0.047 0.045 0.045 534,457 0.0449 1.01%
2001-02-14 0 0.495 0.495 0.530 0.495 0.495 80,000 39,600 0.4950 0.044 0.044 0.048 0.044 0.044 890,762 0.0445 -1.00%
2001-02-13 0 0.500 0.500 0.530 0.500 0.500 90,000 45,000 0.5000 0.045 0.045 0.048 0.045 0.045 1,002,107 0.0449 0.00%
2001-02-12 0 0.500 0.480 0.500 - - 0 0 - 0.045 0.043 0.045 - - 0 - -1.96%
2001-02-09 0 0.510 0.510 0.520 0.485 0.485 4,000 1,940 0.4850 0.046 0.046 0.047 0.044 0.044 44,538 0.0436 2.00%
2001-02-08 0 0.500 0.490 0.520 0.500 0.500 70,200 35,092 0.4999 0.045 0.044 0.047 0.045 0.045 781,644 0.0449 1.01%
2001-02-07 0 0.495 0.490 0.540 0.495 0.495 100,000 49,500 0.4950 0.044 0.044 0.048 0.044 0.044 1,113,453 0.0445 -2.94%
2001-02-06 0 0.510 0.495 0.510 - - 0 0 - 0.046 0.044 0.046 - - 0 - 0.00%
2001-02-05 0 0.510 0.510 0.530 0.510 0.510 80,000 40,800 0.5100 0.046 0.046 0.048 0.046 0.046 890,762 0.0458 0.00%
2001-02-02 0 0.510 0.510 0.530 0.495 0.520 140,200 72,474 0.5169 0.046 0.046 0.048 0.044 0.047 1,561,061 0.0464 -1.92%
2001-02-01 0 0.520 0.495 0.530 0.520 0.520 10,000 5,200 0.5200 0.047 0.044 0.048 0.047 0.047 111,345 0.0467 4.00%
2001-01-31 0 0.500 0.500 0.520 0.500 0.500 54,000 27,000 0.5000 0.045 0.045 0.047 0.045 0.045 601,264 0.0449 -3.85%
2001-01-30 0 0.520 - 0.520 - - 0 0 - 0.047 - 0.047 - - 0 - -1.89%
2001-01-29 0 0.530 0.495 0.530 0.530 0.550 56,000 30,680 0.5479 0.048 0.044 0.048 0.048 0.049 623,533 0.0492 0.00%
2001-01-23 0 0.530 0.465 0.530 0.530 0.530 20,000 10,600 0.5300 0.048 0.042 0.048 0.048 0.048 222,691 0.0476 6.00%
2001-01-22 0 0.500 - 0.520 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
2001-01-19 0 0.500 0.500 0.520 0.500 0.510 274,000 137,760 0.5028 0.045 0.045 0.047 0.045 0.046 3,050,860 0.0452 0.00%
2001-01-18 0 0.500 0.495 0.510 0.500 0.510 332,000 167,020 0.5031 0.045 0.044 0.046 0.045 0.046 3,696,663 0.0452 4.17%
2001-01-17 0 0.480 0.480 0.490 0.480 0.480 230,000 110,400 0.4800 0.043 0.043 0.044 0.043 0.043 2,560,941 0.0431 -4.00%
2001-01-16 0 0.500 0.490 0.500 0.455 0.500 319,000 153,900 0.4824 0.045 0.044 0.045 0.041 0.045 3,551,914 0.0433 6.38%
2001-01-15 0 0.470 0.470 0.510 0.470 0.470 70,000 32,900 0.4700 0.042 0.042 0.046 0.042 0.042 779,417 0.0422 -7.84%
2001-01-12 0 0.510 0.500 0.520 0.510 0.510 2,041,040 1,040,878 0.5100 0.046 0.045 0.047 0.046 0.046 22,726,014 0.0458 -3.77%
2001-01-11 0 0.530 0.495 0.540 0.495 0.550 752,000 387,900 0.5158 0.048 0.044 0.048 0.044 0.049 8,373,164 0.0463 0.00%
2001-01-10 0 0.530 0.520 0.530 0.520 0.710 4,447,000 2,638,200 0.5933 0.048 0.047 0.048 0.047 0.064 49,515,240 0.0533 -7.02%
2001-01-09 0 0.570 0.540 0.580 0.510 0.570 716,000 387,400 0.5411 0.051 0.048 0.052 0.046 0.051 7,972,321 0.0486 11.76%
2001-01-08 0 0.510 0.510 0.530 0.510 0.510 130,000 66,300 0.5100 0.046 0.046 0.048 0.046 0.046 1,447,488 0.0458 -5.56%
2001-01-05 0 0.540 0.530 0.560 0.530 0.540 60,000 32,300 0.5383 0.048 0.048 0.050 0.048 0.048 668,072 0.0483 -3.57%
2001-01-04 0 0.560 0.520 0.560 0.560 0.560 36,000 20,160 0.5600 0.050 0.047 0.050 0.050 0.050 400,843 0.0503 7.69%
2001-01-03 0 0.520 0.520 0.540 0.510 0.570 34,000 18,180 0.5347 0.047 0.047 0.048 0.046 0.051 378,574 0.0480 -8.77%
2001-01-02 0 0.570 - 0.570 0.570 0.570 20,000 11,400 0.5700 0.051 - 0.051 0.051 0.051 222,691 0.0512 -1.72%
2000-12-29 0 0.580 0.510 0.580 0.510 0.600 2,650,600 1,523,648 0.5748 0.052 0.046 0.052 0.046 0.054 29,513,176 0.0516 3.57%
2000-12-28 0 0.560 - 0.560 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2000-12-27 0 0.560 - 0.560 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2000-12-22 0 0.560 0.510 0.560 0.510 0.560 135,808 69,768 0.5137 0.050 0.046 0.050 0.046 0.050 1,512,158 0.0461 7.69%
2000-12-21 0 0.520 0.510 0.540 0.500 0.520 120,000 61,000 0.5083 0.047 0.046 0.048 0.045 0.047 1,336,143 0.0457 -7.14%
2000-12-20 0 0.560 0.510 0.560 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2000-12-19 0 0.560 0.540 0.570 0.530 0.650 229,800 137,340 0.5977 0.050 0.048 0.051 0.048 0.058 2,558,714 0.0537 -1.75%
2000-12-18 0 0.570 0.540 0.570 0.580 0.580 100,000 58,000 0.5800 0.051 0.048 0.051 0.052 0.052 1,113,453 0.0521 -1.72%
2000-12-15 0 0.580 0.520 0.600 0.530 0.580 52,000 28,860 0.5550 0.052 0.047 0.054 0.048 0.052 578,995 0.0498 7.41%
2000-12-14 0 0.540 0.540 0.580 0.540 0.580 140,000 77,200 0.5514 0.048 0.048 0.052 0.048 0.052 1,558,834 0.0495 -5.26%
2000-12-13 0 0.570 0.530 0.580 - - 0 0 - 0.051 0.048 0.052 - - 0 - 0.00%
2000-12-12 0 0.570 0.550 0.590 0.500 0.590 1,312,000 692,020 0.5275 0.051 0.049 0.053 0.045 0.053 14,608,499 0.0474 -3.39%
2000-12-11 0 0.590 0.570 0.600 0.590 0.600 152,000 90,380 0.5946 0.053 0.051 0.054 0.053 0.054 1,692,448 0.0534 1.72%
2000-12-08 0 0.580 0.560 0.590 0.580 0.650 484,000 288,080 0.5952 0.052 0.050 0.053 0.052 0.058 5,389,111 0.0535 -4.92%
2000-12-07 0 0.610 0.580 0.610 0.520 0.610 696,000 394,300 0.5665 0.055 0.052 0.055 0.047 0.055 7,749,630 0.0509 15.09%
2000-12-06 0 0.530 0.530 0.540 0.530 0.600 210,000 112,900 0.5376 0.048 0.048 0.048 0.048 0.054 2,338,251 0.0483 -7.02%
2000-12-05 0 0.570 0.530 0.570 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2000-12-04 0 0.570 0.530 0.570 0.580 0.580 20,000 11,600 0.5800 0.051 0.048 0.051 0.052 0.052 222,691 0.0521 1.79%
2000-12-01 0 0.560 0.500 0.560 0.500 0.560 60,000 31,200 0.5200 0.050 0.045 0.050 0.045 0.050 668,072 0.0467 5.66%
2000-11-30 0 0.530 - 0.540 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2000-11-29 0 0.530 0.460 0.530 0.520 0.530 120,000 62,600 0.5217 0.048 0.041 0.048 0.047 0.048 1,336,143 0.0469 6.00%
2000-11-28 0 0.500 0.500 0.520 0.500 0.540 214,000 115,000 0.5374 0.045 0.045 0.047 0.045 0.048 2,382,789 0.0483 -3.85%
2000-11-27 0 0.520 0.520 0.550 0.520 0.520 90,000 46,800 0.5200 0.047 0.047 0.049 0.047 0.047 1,002,107 0.0467 0.00%
2000-11-24 0 0.520 0.520 0.550 0.520 0.520 80,000 41,600 0.5200 0.047 0.047 0.049 0.047 0.047 890,762 0.0467 -5.45%
2000-11-23 0 0.550 0.510 0.560 0.550 0.550 68,000 37,400 0.5500 0.049 0.046 0.050 0.049 0.049 757,148 0.0494 1.85%
2000-11-22 0 0.540 0.530 0.580 0.540 0.550 140,000 76,100 0.5436 0.048 0.048 0.052 0.048 0.049 1,558,834 0.0488 -3.57%
2000-11-21 0 0.560 0.560 0.580 0.480 0.660 922,000 496,760 0.5388 0.050 0.050 0.052 0.043 0.059 10,266,033 0.0484 -3.45%
2000-11-20 0 0.580 0.570 0.580 0.560 0.580 92,000 52,660 0.5724 0.052 0.051 0.052 0.050 0.052 1,024,376 0.0514 -3.33%
2000-11-17 0 0.600 0.560 0.600 0.550 0.600 482,000 277,760 0.5763 0.054 0.050 0.054 0.049 0.054 5,366,842 0.0518 15.38%
2000-11-16 0 0.520 0.520 0.560 0.520 0.530 260,000 137,700 0.5296 0.047 0.047 0.050 0.047 0.048 2,894,977 0.0476 -5.45%
2000-11-15 0 0.550 0.550 0.570 0.500 0.590 344,000 188,420 0.5477 0.049 0.049 0.051 0.045 0.053 3,830,277 0.0492 3.77%
2000-11-14 0 0.530 0.530 0.540 0.490 0.560 312,000 161,560 0.5178 0.048 0.048 0.048 0.044 0.050 3,473,972 0.0465 1.92%
2000-11-13 0 0.520 - 0.530 0.520 0.520 50,000 26,000 0.5200 0.047 - 0.048 0.047 0.047 556,726 0.0467 0.00%
2000-11-10 0 0.520 0.520 0.560 0.500 0.530 42,600 22,158 0.5201 0.047 0.047 0.050 0.045 0.048 474,331 0.0467 0.00%
2000-11-09 0 0.520 0.520 0.550 0.500 0.530 211,900 109,507 0.5168 0.047 0.047 0.049 0.045 0.048 2,359,406 0.0464 -1.89%
2000-11-08 0 0.530 0.520 0.550 0.530 0.560 884,000 486,040 0.5498 0.048 0.047 0.049 0.048 0.050 9,842,921 0.0494 -1.85%
2000-11-07 0 0.540 - 0.550 - - 0 0 - 0.048 - 0.049 - - 0 - 0.00%
2000-11-06 0 0.540 0.500 0.550 0.490 0.570 410,900 209,354 0.5095 0.048 0.045 0.049 0.044 0.051 4,575,177 0.0458 8.00%
2000-11-03 0 0.500 0.470 0.500 0.440 0.500 125,000 62,160 0.4973 0.045 0.042 0.045 0.040 0.045 1,391,816 0.0447 8.70%
2000-11-02 0 0.460 - 0.460 - - 0 0 - 0.041 - 0.041 - - 0 - -4.17%
2000-11-01 0 0.480 - 0.500 0.450 0.490 508,000 239,920 0.4723 0.043 - 0.045 0.040 0.044 5,656,339 0.0424 11.63%
2000-10-31 0 0.430 0.420 0.430 0.430 0.460 150,000 66,250 0.4417 0.039 0.038 0.039 0.039 0.041 1,670,179 0.0397 -2.27%
2000-10-30 0 0.440 0.420 0.450 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2000-10-27 0 0.440 0.430 0.450 0.430 0.460 270,000 121,100 0.4485 0.040 0.039 0.040 0.039 0.041 3,006,322 0.0403 -6.38%
2000-10-26 0 0.470 0.440 0.475 0.440 0.470 420,000 190,650 0.4539 0.042 0.040 0.043 0.040 0.042 4,676,501 0.0408 0.00%
2000-10-25 0 0.470 0.460 0.465 0.460 0.475 408,000 191,680 0.4698 0.042 0.041 0.042 0.041 0.043 4,542,887 0.0422 -3.09%
2000-10-24 0 0.485 0.440 0.485 0.455 0.580 1,184,000 580,670 0.4904 0.044 0.040 0.044 0.041 0.052 13,183,279 0.0440 -3.00%
2000-10-23 0 0.500 0.490 0.500 - - 0 0 - 0.045 0.044 0.045 - - 0 - -3.85%
2000-10-20 0 0.520 0.480 0.520 0.520 0.560 14,000 7,680 0.5486 0.047 0.043 0.047 0.047 0.050 155,883 0.0493 6.12%
2000-10-19 0 0.490 0.450 0.500 0.480 0.490 660,000 317,000 0.4803 0.044 0.040 0.045 0.043 0.044 7,348,788 0.0431 -3.92%
2000-10-18 0 0.510 0.490 0.530 0.490 0.510 536,000 270,100 0.5039 0.046 0.044 0.048 0.044 0.046 5,968,106 0.0453 -3.77%
2000-10-17 0 0.530 0.500 0.530 0.490 0.660 340,000 187,200 0.5506 0.048 0.045 0.048 0.044 0.059 3,785,739 0.0494 6.00%
2000-10-16 0 0.500 0.500 0.530 0.500 0.520 396,000 200,900 0.5073 0.045 0.045 0.048 0.045 0.047 4,409,273 0.0456 -1.96%
2000-10-13 0 0.510 0.510 0.530 0.480 0.550 1,898,500 995,960 0.5246 0.046 0.046 0.048 0.043 0.049 21,138,899 0.0471 -5.56%
2000-10-12 0 0.540 0.540 0.570 0.540 0.670 774,000 442,280 0.5714 0.048 0.048 0.051 0.048 0.060 8,618,124 0.0513 -14.29%
2000-10-11 0 0.630 0.560 0.630 0.560 0.740 480,000 295,400 0.6154 0.057 0.050 0.057 0.050 0.066 5,344,573 0.0553 1.61%
2000-10-10 0 0.620 - - 0.620 0.620 90,000 55,800 0.6200 0.056 - - 0.056 0.056 1,002,107 0.0557 1.64%
2000-10-09 0 0.610 - 0.610 - - 0 0 - 0.055 - 0.055 - - 0 - -3.17%
2000-10-05 0 0.630 0.580 0.630 0.570 0.650 374,000 225,940 0.6041 0.057 0.052 0.057 0.051 0.058 4,164,313 0.0543 6.78%
2000-10-04 0 0.590 - 0.600 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
2000-10-03 0 0.590 0.540 0.590 0.590 0.590 2,000 1,180 0.5900 0.053 0.048 0.053 0.053 0.053 22,269 0.0530 1.72%
2000-09-29 0 0.580 0.580 0.610 0.570 0.600 54,000 32,280 0.5978 0.052 0.052 0.055 0.051 0.054 601,264 0.0537 -6.45%
2000-09-28 0 0.620 0.560 0.620 0.620 0.680 94,000 60,280 0.6413 0.056 0.050 0.056 0.056 0.061 1,046,645 0.0576 3.33%
2000-09-27 0 0.600 0.580 0.600 0.550 0.600 106,000 63,160 0.5958 0.054 0.052 0.054 0.049 0.054 1,180,260 0.0535 0.00%
2000-09-26 0 0.600 0.560 0.600 0.560 0.600 394,000 228,160 0.5791 0.054 0.050 0.054 0.050 0.054 4,387,003 0.0520 3.45%
2000-09-25 0 0.580 0.580 0.590 0.580 0.600 191,400 112,970 0.5902 0.052 0.052 0.053 0.052 0.054 2,131,148 0.0530 0.00%
2000-09-22 0 0.580 0.520 0.580 0.560 0.590 449,866 254,953 0.5667 0.052 0.047 0.052 0.050 0.053 5,009,045 0.0509 3.57%
2000-09-21 0 0.560 0.560 0.580 0.560 0.660 772,000 457,420 0.5925 0.050 0.050 0.052 0.050 0.059 8,595,855 0.0532 -12.50%
2000-09-20 0 0.640 0.610 0.640 0.480 0.640 802,000 453,060 0.5649 0.057 0.055 0.057 0.043 0.057 8,929,890 0.0507 3.23%
2000-09-19 0 0.620 0.600 0.630 0.580 0.620 242,000 144,320 0.5964 0.056 0.054 0.057 0.052 0.056 2,694,555 0.0536 3.33%
2000-09-18 0 0.600 0.550 0.600 0.550 0.600 126,000 70,020 0.5557 0.054 0.049 0.054 0.049 0.054 1,402,950 0.0499 0.00%
2000-09-15 0 0.600 0.550 0.600 0.550 0.600 206,000 118,720 0.5763 0.054 0.049 0.054 0.049 0.054 2,293,712 0.0518 3.45%
2000-09-14 0 0.580 0.560 0.630 0.580 0.600 310,000 182,800 0.5897 0.052 0.050 0.057 0.052 0.054 3,451,703 0.0530 -6.45%
2000-09-12 0 0.620 0.590 0.650 0.620 0.650 82,000 51,780 0.6315 0.056 0.053 0.058 0.056 0.058 913,031 0.0567 -1.59%
2000-09-11 0 0.630 0.590 0.650 - - 0 0 - 0.057 0.053 0.058 - - 0 - 0.00%
2000-09-08 0 0.630 0.630 0.690 0.630 0.650 45,000 28,890 0.6420 0.057 0.057 0.062 0.057 0.058 501,054 0.0577 0.00%
2000-09-07 0 0.630 0.630 0.670 0.620 0.660 348,000 220,080 0.6324 0.057 0.057 0.060 0.056 0.059 3,874,815 0.0568 -4.55%
2000-09-06 0 0.660 0.640 0.660 0.650 0.660 20,000 13,020 0.6510 0.059 0.057 0.059 0.058 0.059 222,691 0.0585 1.54%
2000-09-05 0 0.650 0.650 0.680 0.650 0.670 95,000 62,700 0.6600 0.058 0.058 0.061 0.058 0.060 1,057,780 0.0593 0.00%
2000-09-04 0 0.650 0.650 0.670 0.630 0.670 228,000 150,140 0.6585 0.058 0.058 0.060 0.057 0.060 2,538,672 0.0591 -1.52%
2000-09-01 0 0.660 0.640 0.670 0.650 0.660 170,000 111,900 0.6582 0.059 0.057 0.060 0.058 0.059 1,892,870 0.0591 1.54%
2000-08-31 0 0.650 0.640 0.660 0.640 0.650 150,000 96,500 0.6433 0.058 0.057 0.059 0.057 0.058 1,670,179 0.0578 0.00%
2000-08-30 0 0.650 0.640 0.680 - - 0 0 - 0.058 0.057 0.061 - - 0 - 0.00%
2000-08-29 0 0.650 0.650 0.670 0.650 0.660 136,000 88,960 0.6541 0.058 0.058 0.060 0.058 0.059 1,514,296 0.0587 -1.52%
2000-08-28 0 0.660 0.640 0.660 0.640 0.660 350,000 228,000 0.6514 0.059 0.057 0.059 0.057 0.059 3,897,084 0.0585 -1.49%
2000-08-25 0 0.670 0.650 0.690 - - 0 0 - 0.060 0.058 0.062 - - 0 - 0.00%
2000-08-24 0 0.670 0.660 0.700 0.650 0.670 40,000 26,340 0.6585 0.060 0.059 0.063 0.058 0.060 445,381 0.0591 -1.47%
2000-08-23 0 0.680 0.680 0.700 0.680 0.710 342,010 240,166 0.7022 0.061 0.061 0.063 0.061 0.064 3,808,119 0.0631 -1.45%
2000-08-22 0 0.690 0.690 0.700 0.690 0.710 276,000 192,260 0.6966 0.062 0.062 0.063 0.062 0.064 3,073,129 0.0626 1.47%
2000-08-21 0 0.680 0.680 0.710 0.610 0.700 1,602,000 1,060,720 0.6621 0.061 0.061 0.064 0.055 0.063 17,837,512 0.0595 -2.86%
2000-08-18 0 0.700 0.680 0.700 0.620 0.700 1,060,000 705,660 0.6657 0.063 0.061 0.063 0.056 0.063 11,802,598 0.0598 0.00%
2000-08-17 0 0.700 0.680 0.700 0.660 0.730 1,638,000 1,155,280 0.7053 0.063 0.061 0.063 0.059 0.066 18,238,355 0.0633 -5.41%
2000-08-16 0 0.740 0.730 0.740 0.690 0.740 1,346,000 962,760 0.7153 0.066 0.066 0.066 0.062 0.066 14,987,073 0.0642 5.71%
2000-08-15 0 0.700 0.700 0.720 0.680 0.700 538,000 371,540 0.6906 0.063 0.063 0.065 0.061 0.063 5,990,375 0.0620 2.94%
2000-08-14 0 0.680 0.680 0.700 0.670 0.680 125,040 84,435 0.6753 0.061 0.061 0.063 0.060 0.061 1,392,261 0.0606 -1.45%
2000-08-11 0 0.690 0.690 0.710 0.680 0.680 58,000 39,440 0.6800 0.062 0.062 0.064 0.061 0.061 645,803 0.0611 -1.43%
2000-08-10 0 0.700 0.680 0.720 0.680 0.700 401,000 278,140 0.6936 0.063 0.061 0.065 0.061 0.063 4,464,945 0.0623 2.94%
2000-08-09 0 0.680 0.670 0.720 0.660 0.740 774,000 536,300 0.6929 0.061 0.060 0.065 0.059 0.066 8,618,124 0.0622 6.25%
2000-08-08 0 0.640 0.620 0.670 0.640 0.640 20,000 12,800 0.6400 0.057 0.056 0.060 0.057 0.057 222,691 0.0575 -4.48%
2000-08-07 0 0.670 0.650 0.680 0.630 0.670 214,000 138,820 0.6487 0.060 0.058 0.061 0.057 0.060 2,382,789 0.0583 3.08%
2000-08-04 0 0.650 0.650 0.680 0.650 0.650 16,000 10,400 0.6500 0.058 0.058 0.061 0.058 0.058 178,152 0.0584 -4.41%
2000-08-03 0 0.680 0.640 0.690 0.640 0.680 174,000 114,460 0.6578 0.061 0.057 0.062 0.057 0.061 1,937,408 0.0591 3.03%
2000-08-02 0 0.660 0.660 0.690 0.660 0.670 98,000 65,180 0.6651 0.059 0.059 0.062 0.059 0.060 1,091,184 0.0597 -5.71%
2000-08-01 0 0.700 0.630 0.730 0.690 0.700 80,000 55,500 0.6938 0.063 0.057 0.066 0.062 0.063 890,762 0.0623 1.45%
2000-07-31 0 0.690 0.640 0.690 0.650 0.690 412,000 272,480 0.6614 0.062 0.057 0.062 0.058 0.062 4,587,425 0.0594 7.81%
2000-07-28 0 0.640 0.640 0.710 0.640 0.680 144,000 93,940 0.6524 0.057 0.057 0.064 0.057 0.061 1,603,372 0.0586 -4.48%
2000-07-27 0 0.670 0.670 0.700 0.650 0.680 126,000 85,120 0.6756 0.060 0.060 0.063 0.058 0.061 1,402,950 0.0607 -8.22%
2000-07-26 0 0.730 0.680 0.730 0.680 0.730 523,300 358,512 0.6851 0.066 0.061 0.066 0.061 0.066 5,826,698 0.0615 5.80%
2000-07-25 0 0.690 0.670 0.700 0.660 0.690 420,000 281,800 0.6710 0.062 0.060 0.063 0.059 0.062 4,676,501 0.0603 1.47%
2000-07-24 0 0.680 0.670 0.700 0.680 0.690 122,000 83,200 0.6820 0.061 0.060 0.063 0.061 0.062 1,358,412 0.0612 0.00%
2000-07-21 0 0.680 0.680 0.700 0.670 0.680 239,000 161,970 0.6777 0.061 0.061 0.063 0.060 0.061 2,661,152 0.0609 -1.45%
2000-07-20 0 0.690 0.630 0.700 0.690 0.690 30,000 20,700 0.6900 0.062 0.057 0.063 0.062 0.062 334,036 0.0620 2.99%
2000-07-19 0 0.670 0.670 0.690 0.670 0.680 166,000 111,620 0.6724 0.060 0.060 0.062 0.060 0.061 1,848,331 0.0604 -1.47%
2000-07-18 0 0.680 0.680 0.700 0.670 0.690 386,000 263,220 0.6819 0.061 0.061 0.063 0.060 0.062 4,297,927 0.0612 0.00%
2000-07-17 0 0.680 0.680 0.700 0.670 0.700 254,000 173,520 0.6831 0.061 0.061 0.063 0.060 0.063 2,828,170 0.0614 -2.86%
2000-07-14 0 0.700 0.680 0.700 0.690 0.710 130,000 90,600 0.6969 0.063 0.061 0.063 0.062 0.064 1,447,488 0.0626 0.00%
2000-07-13 0 0.700 0.700 0.740 0.700 0.810 282,000 209,740 0.7438 0.063 0.063 0.066 0.063 0.073 3,139,936 0.0668 0.00%
2000-07-12 0 0.700 0.700 0.720 0.700 0.750 116,000 84,320 0.7269 0.063 0.063 0.065 0.063 0.067 1,291,605 0.0653 -1.41%
2000-07-11 0 0.710 0.700 0.740 0.600 0.860 180,000 133,600 0.7422 0.064 0.063 0.066 0.054 0.077 2,004,215 0.0667 -4.05%
2000-07-10 0 0.740 0.710 0.740 0.680 0.740 528,000 379,980 0.7197 0.066 0.064 0.066 0.061 0.066 5,879,030 0.0646 2.78%
2000-07-07 0 0.720 0.720 0.730 0.720 0.730 100,000 72,600 0.7260 0.065 0.065 0.066 0.065 0.066 1,113,453 0.0652 -1.37%
2000-07-06 0 0.730 0.730 0.750 0.690 0.750 424,000 303,320 0.7154 0.066 0.066 0.067 0.062 0.067 4,721,039 0.0642 -6.41%
2000-07-05 0 0.780 0.730 0.780 0.550 0.780 508,000 357,680 0.7041 0.070 0.066 0.070 0.049 0.070 5,656,339 0.0632 9.86%
2000-07-04 0 0.710 0.690 0.710 0.690 0.710 50,000 34,900 0.6980 0.064 0.062 0.064 0.062 0.064 556,726 0.0627 1.43%
2000-07-03 0 0.700 0.700 0.730 0.700 0.740 83,000 59,250 0.7139 0.063 0.063 0.066 0.063 0.066 924,166 0.0641 -1.41%
2000-06-30 0 0.710 0.710 0.720 0.670 0.720 266,000 189,000 0.7105 0.064 0.064 0.065 0.060 0.065 2,961,784 0.0638 2.90%
2000-06-29 0 0.690 0.690 0.730 0.620 0.730 470,000 333,040 0.7086 0.062 0.062 0.066 0.056 0.066 5,233,227 0.0636 -10.39%
2000-06-28 0 0.770 0.680 - 0.690 0.800 352,000 251,960 0.7158 0.069 0.061 - 0.062 0.072 3,919,353 0.0643 11.59%
2000-06-27 0 0.690 0.680 0.710 0.690 0.740 160,000 114,000 0.7125 0.062 0.061 0.064 0.062 0.066 1,781,524 0.0640 -1.43%
2000-06-26 0 0.700 0.690 0.710 0.700 0.720 144,000 101,540 0.7051 0.063 0.062 0.064 0.063 0.065 1,603,372 0.0633 -1.41%
2000-06-23 0 0.710 0.700 0.720 0.680 0.710 188,000 131,400 0.6989 0.064 0.063 0.065 0.061 0.064 2,093,291 0.0628 2.90%
2000-06-22 0 0.690 0.690 0.730 0.680 0.720 120,000 82,400 0.6867 0.062 0.062 0.066 0.061 0.065 1,336,143 0.0617 0.00%
2000-06-21 0 0.690 0.690 0.710 0.690 0.720 195,200 135,540 0.6944 0.062 0.062 0.064 0.062 0.065 2,173,460 0.0624 -1.43%
2000-06-20 0 0.700 0.690 0.710 0.700 0.740 504,000 366,320 0.7268 0.063 0.062 0.064 0.063 0.066 5,611,801 0.0653 2.94%
2000-06-19 0 0.680 0.690 0.730 0.680 0.840 632,000 479,300 0.7584 0.061 0.062 0.066 0.061 0.075 7,037,021 0.0681 -5.56%
2000-06-16 0 0.720 0.710 0.720 0.720 0.760 365,000 268,830 0.7365 0.065 0.064 0.065 0.065 0.068 4,064,102 0.0661 -5.26%
2000-06-15 0 0.760 0.720 0.760 0.690 0.800 1,090,000 788,000 0.7229 0.068 0.065 0.068 0.062 0.072 12,136,634 0.0649 5.56%
2000-06-14 0 0.720 0.670 0.720 0.670 0.720 98,000 65,860 0.6720 0.065 0.060 0.065 0.060 0.065 1,091,184 0.0604 2.86%
2000-06-13 0 0.700 0.650 0.700 0.650 0.700 56,000 37,600 0.6714 0.063 0.058 0.063 0.058 0.063 623,533 0.0603 4.48%
2000-06-12 0 0.670 0.660 0.700 - - 0 0 - 0.060 0.059 0.063 - - 0 - 0.00%
2000-06-09 0 0.670 0.670 0.690 0.660 0.660 50,000 33,000 0.6600 0.060 0.060 0.062 0.059 0.059 556,726 0.0593 -4.29%
2000-06-08 0 0.700 0.680 0.710 0.700 0.770 289,600 212,268 0.7330 0.063 0.061 0.064 0.063 0.069 3,224,559 0.0658 1.45%
2000-06-07 0 0.690 0.690 0.710 0.690 0.710 368,000 257,320 0.6992 0.062 0.062 0.064 0.062 0.064 4,097,506 0.0628 0.00%
2000-06-05 0 0.690 0.670 0.700 0.670 0.720 270,000 187,000 0.6926 0.062 0.060 0.063 0.060 0.065 3,006,322 0.0622 -1.43%
2000-06-02 0 0.700 0.680 0.710 0.680 0.720 628,000 445,420 0.7093 0.063 0.061 0.064 0.061 0.065 6,992,483 0.0637 -1.41%
2000-06-01 0 0.710 0.690 0.710 0.710 0.710 500,000 355,000 0.7100 0.064 0.062 0.064 0.064 0.064 5,567,263 0.0638 2.90%
2000-05-31 0 0.690 0.690 0.700 0.630 0.690 248,000 166,460 0.6712 0.062 0.062 0.063 0.057 0.062 2,761,363 0.0603 6.15%
2000-05-30 0 0.650 0.610 0.650 0.630 0.650 132,000 84,600 0.6409 0.058 0.055 0.058 0.057 0.058 1,469,758 0.0576 -1.52%
2000-05-29 0 0.660 0.620 0.680 0.660 0.740 364,000 260,400 0.7154 0.059 0.056 0.061 0.059 0.066 4,052,968 0.0642 3.13%
2000-05-26 0 0.640 0.620 0.640 0.600 0.640 657,000 399,370 0.6079 0.057 0.056 0.057 0.054 0.057 7,315,384 0.0546 6.67%
2000-05-25 0 0.600 0.590 0.620 0.600 0.660 106,000 67,040 0.6325 0.054 0.053 0.056 0.054 0.059 1,180,260 0.0568 -11.76%
2000-05-24 0 0.680 0.670 0.680 0.660 0.700 754,000 517,520 0.6864 0.061 0.060 0.061 0.059 0.063 8,395,433 0.0616 -2.86%
2000-05-23 0 0.700 0.690 0.700 0.700 0.710 554,000 388,800 0.7018 0.063 0.062 0.063 0.063 0.064 6,168,528 0.0630 -1.41%
2000-05-22 0 0.710 0.700 0.740 0.710 0.720 30,000 21,400 0.7133 0.064 0.063 0.066 0.064 0.065 334,036 0.0641 -6.58%
2000-05-19 0 0.760 0.750 0.780 0.750 0.810 184,600 143,420 0.7769 0.068 0.067 0.070 0.067 0.073 2,055,434 0.0698 -1.30%
2000-05-18 0 0.770 0.760 0.820 0.760 0.800 342,000 265,960 0.7777 0.069 0.068 0.074 0.068 0.072 3,808,008 0.0698 1.32%
2000-05-17 0 0.760 0.760 0.800 0.750 0.850 574,000 444,900 0.7751 0.068 0.068 0.072 0.067 0.076 6,391,218 0.0696 -1.30%
2000-05-16 0 0.770 0.730 0.770 0.770 0.770 6,000 4,620 0.7700 0.069 0.066 0.069 0.069 0.069 66,807 0.0692 0.00%
2000-05-15 0 0.770 0.730 0.770 0.730 0.770 330,000 248,000 0.7515 0.069 0.066 0.069 0.066 0.069 3,674,394 0.0675 5.48%
2000-05-12 0 0.730 0.700 0.760 0.670 0.730 90,000 63,300 0.7033 0.066 0.063 0.068 0.060 0.066 1,002,107 0.0632 -1.35%
2000-05-10 0 0.740 0.700 0.740 0.700 0.750 340,000 240,800 0.7082 0.066 0.063 0.066 0.063 0.067 3,785,739 0.0636 -1.33%
2000-05-09 0 0.750 0.750 0.790 0.720 0.750 75,000 55,750 0.7433 0.067 0.067 0.071 0.065 0.067 835,089 0.0668 0.00%
2000-05-08 0 0.750 0.720 0.750 0.720 0.830 170,000 136,100 0.8006 0.067 0.065 0.067 0.065 0.075 1,892,870 0.0719 -8.54%
2000-05-05 0 0.820 0.800 0.820 0.800 0.900 90,000 75,600 0.8400 0.074 0.072 0.074 0.072 0.081 1,002,107 0.0754 7.89%
2000-05-04 0 0.760 0.750 0.780 0.760 0.760 182,000 138,320 0.7600 0.068 0.067 0.070 0.068 0.068 2,026,484 0.0683 1.33%
2000-05-03 0 0.750 0.740 0.780 0.740 0.780 248,000 188,920 0.7618 0.067 0.066 0.070 0.066 0.070 2,761,363 0.0684 -6.25%
2000-05-02 0 0.800 0.780 0.800 0.780 0.840 240,000 190,700 0.7946 0.072 0.070 0.072 0.070 0.075 2,672,286 0.0714 9.59%
2000-04-28 0 0.730 0.740 0.750 0.700 0.740 2,543,000 1,830,770 0.7199 0.066 0.066 0.067 0.063 0.066 28,315,101 0.0647 4.29%
2000-04-27 0 0.700 0.700 0.710 0.700 0.720 210,000 148,400 0.7067 0.063 0.063 0.064 0.063 0.065 2,338,251 0.0635 0.00%
2000-04-26 0 0.700 0.690 0.720 0.670 0.710 520,000 357,540 0.6876 0.063 0.062 0.065 0.060 0.064 5,789,954 0.0618 4.48%
2000-04-25 0 0.670 0.670 0.690 0.660 0.710 1,444,000 973,600 0.6742 0.060 0.060 0.062 0.059 0.064 16,078,256 0.0606 -10.67%
2000-04-20 0 0.750 0.750 0.760 0.690 0.750 898,000 642,700 0.7157 0.067 0.067 0.068 0.062 0.067 9,998,805 0.0643 -2.60%
2000-04-19 0 0.770 0.700 0.800 0.650 0.770 1,650,000 1,131,860 0.6860 0.069 0.063 0.072 0.058 0.069 18,371,969 0.0616 13.24%
2000-04-18 0 0.680 0.680 0.700 0.650 0.740 1,358,000 929,820 0.6847 0.061 0.061 0.063 0.058 0.066 15,120,687 0.0615 1.49%
2000-04-17 0 0.670 0.650 0.670 0.610 0.720 1,416,000 966,360 0.6825 0.060 0.058 0.060 0.055 0.065 15,766,490 0.0613 -15.19%
2000-04-14 0 0.790 0.760 0.800 0.750 0.790 630,000 481,300 0.7640 0.071 0.068 0.072 0.067 0.071 7,014,752 0.0686 2.60%
2000-04-13 0 0.770 0.760 0.790 0.750 0.790 462,000 349,540 0.7566 0.069 0.068 0.071 0.067 0.071 5,144,151 0.0679 -2.53%
2000-04-12 0 0.790 0.760 0.790 0.760 0.820 394,000 308,400 0.7827 0.071 0.068 0.071 0.068 0.074 4,387,003 0.0703 2.60%
2000-04-11 0 0.770 0.750 0.780 0.700 0.780 1,176,025 883,597 0.7513 0.069 0.067 0.070 0.063 0.070 13,094,482 0.0675 -1.28%
2000-04-10 0 0.780 0.740 0.790 0.750 0.830 790,000 613,420 0.7765 0.070 0.066 0.071 0.067 0.075 8,796,276 0.0697 -6.02%
2000-04-07 0 0.830 0.830 0.860 0.820 0.880 1,209,000 1,017,490 0.8416 0.075 0.075 0.077 0.074 0.079 13,461,643 0.0756 -1.19%
2000-04-06 0 0.840 0.820 0.840 0.800 0.880 358,200 300,834 0.8398 0.075 0.074 0.075 0.072 0.079 3,988,387 0.0754 -1.18%
2000-04-05 0 0.850 0.850 0.890 0.800 0.910 1,073,000 915,790 0.8535 0.076 0.076 0.080 0.072 0.082 11,947,347 0.0767 -10.53%
2000-04-03 0 0.950 0.920 0.970 0.900 0.990 970,000 907,800 0.9359 0.085 0.083 0.087 0.081 0.089 10,800,491 0.0841 -3.06%
2000-03-31 0 0.980 0.980 1.000 0.940 1.000 842,000 827,060 0.9823 0.088 0.088 0.090 0.084 0.090 9,375,271 0.0882 0.00%
2000-03-30 0 0.980 0.970 0.990 0.960 0.990 690,000 674,300 0.9772 0.088 0.087 0.089 0.086 0.089 7,682,823 0.0878 -2.00%
2000-03-29 0 1.000 0.990 1.000 0.960 1.020 1,194,000 1,182,160 0.9901 0.090 0.089 0.090 0.086 0.092 13,294,625 0.0889 -3.85%
2000-03-28 0 1.040 1.030 1.060 1.020 1.130 1,374,000 1,480,600 1.0776 0.093 0.093 0.095 0.092 0.101 15,298,839 0.0968 -7.96%
2000-03-27 0 1.130 1.130 1.140 1.110 1.160 1,558,000 1,776,660 1.1403 0.101 0.101 0.102 0.100 0.104 17,347,592 0.1024 0.00%
2000-03-24 0 1.130 1.100 1.130 1.030 1.200 3,994,000 4,499,420 1.1265 0.101 0.099 0.101 0.093 0.108 44,471,299 0.1012 9.71%
2000-03-23 0 1.030 1.010 1.030 0.990 1.070 2,004,040 2,050,397 1.0231 0.093 0.091 0.093 0.089 0.096 22,314,037 0.0919 5.10%
2000-03-22 0 0.980 0.980 1.000 0.970 1.120 1,518,000 1,514,860 0.9979 0.088 0.088 0.090 0.087 0.101 16,902,211 0.0896 2.08%
2000-03-21 0 0.960 0.960 0.970 0.950 1.030 1,242,000 1,217,240 0.9801 0.086 0.086 0.087 0.085 0.093 13,829,082 0.0880 -4.95%
2000-03-20 0 1.010 1.010 1.030 0.960 1.030 1,434,000 1,445,040 1.0077 0.091 0.091 0.093 0.086 0.093 15,966,911 0.0905 -2.88%
2000-03-17 0 1.040 1.040 1.080 1.020 1.100 2,168,000 2,275,600 1.0496 0.093 0.093 0.097 0.092 0.099 24,139,654 0.0943 2.97%
2000-03-16 0 1.010 1.010 1.030 1.000 1.180 2,414,000 2,566,840 1.0633 0.091 0.091 0.093 0.090 0.106 26,878,747 0.0955 -8.18%
2000-03-15 0 1.100 1.100 1.120 0.950 1.180 2,228,400 2,450,320 1.0996 0.099 0.099 0.101 0.085 0.106 24,812,179 0.0988 8.91%
2000-03-14 0 1.010 1.010 1.020 0.970 1.100 2,219,000 2,230,880 1.0054 0.091 0.091 0.092 0.087 0.099 24,707,514 0.0903 -2.88%
2000-03-13 0 1.040 1.040 1.050 1.000 1.200 2,203,622 2,392,962 1.0859 0.093 0.093 0.094 0.090 0.108 24,536,288 0.0975 -13.33%
2000-03-10 0 1.200 1.160 1.200 1.120 1.320 4,047,600 4,894,640 1.2093 0.108 0.104 0.108 0.101 0.119 45,068,110 0.1086 -4.76%
2000-03-09 0 1.260 1.250 1.290 1.260 1.380 3,085,000 4,084,540 1.3240 0.113 0.112 0.116 0.113 0.124 34,350,014 0.1189 -5.26%
2000-03-08 0 1.330 1.330 1.360 1.320 1.420 3,369,000 4,628,230 1.3738 0.119 0.119 0.122 0.119 0.128 37,512,220 0.1234 -2.92%
2000-03-07 0 1.370 1.370 1.380 1.340 1.420 6,012,000 8,250,280 1.3723 0.123 0.123 0.124 0.120 0.128 66,940,774 0.1232 2.24%
2000-03-06 0 1.340 1.340 1.360 1.340 1.450 7,556,400 10,442,540 1.3819 0.120 0.120 0.122 0.120 0.130 84,136,937 0.1241 -2.90%
2000-03-03 0 1.380 1.360 1.380 1.310 1.400 4,284,000 5,825,280 1.3598 0.124 0.122 0.124 0.118 0.126 47,700,312 0.1221 5.34%
2000-03-02 0 1.310 1.300 1.320 1.220 1.460 3,567,000 4,740,220 1.3289 0.118 0.117 0.119 0.110 0.131 39,716,856 0.1194 1.55%
2000-03-01 0 1.290 1.280 1.290 1.240 1.490 6,105,800 8,171,880 1.3384 0.116 0.115 0.116 0.111 0.134 67,985,192 0.1202 -7.86%
2000-02-29 0 1.400 1.400 1.420 1.300 1.450 7,434,349 10,374,954 1.3955 0.126 0.126 0.128 0.117 0.130 82,777,956 0.1253 7.69%
2000-02-28 0 1.300 1.290 1.320 1.120 1.700 13,359,045 17,449,934 1.3062 0.117 0.116 0.119 0.101 0.153 148,746,641 0.1173 -23.98%
2000-02-25 0 1.710 1.700 1.770 1.630 2.375 12,687,400 23,259,480 1.8333 0.154 0.153 0.159 0.146 0.213 141,268,192 0.1646 -24.84%
2000-02-24 0 2.275 2.275 2.300 2.125 3.650 24,357,238 63,781,469 2.6186 0.204 0.204 0.207 0.191 0.328 271,206,313 0.2352 -17.27%
2000-02-23 1 2.750 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2000-02-22 0 2.750 2.700 2.750 2.225 3.150 29,583,722 83,364,336 2.8179 0.247 0.242 0.247 0.200 0.283 329,400,738 0.2531 5.77%
2000-02-21 0 2.600 2.650 2.700 2.100 2.750 18,518,231 42,450,140 2.2923 0.234 0.238 0.242 0.189 0.247 206,191,735 0.2059 11.83%
2000-02-18 0 2.325 2.275 2.350 1.570 2.650 81,392,562 142,656,082 1.7527 0.209 0.204 0.211 0.141 0.238 906,267,644 0.1574 48.09%
2000-02-17 1 1.570 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
2000-02-16 1 1.570 1.500 1.600 1.260 1.680 8,362,000 12,280,650 1.4686 0.141 0.135 0.144 0.113 0.151 93,106,911 0.1319 30.83%
2000-02-15 0 1.200 1.190 1.200 1.150 1.300 4,299,000 5,295,344 1.2318 0.108 0.107 0.108 0.103 0.117 47,867,330 0.1106 -4.76%
2000-02-14 0 1.260 1.210 1.340 1.070 1.300 4,543,000 5,179,800 1.1402 0.113 0.109 0.120 0.096 0.117 50,584,154 0.1024 7.69%
2000-02-11 0 1.170 1.150 1.170 1.100 1.300 3,334,400 4,011,286 1.2030 0.105 0.103 0.105 0.099 0.117 37,126,965 0.1080 -7.87%
2000-02-10 0 1.270 1.270 1.290 1.240 1.320 2,595,400 3,337,358 1.2859 0.114 0.114 0.116 0.111 0.119 28,898,550 0.1155 -3.79%
2000-02-09 0 1.320 1.320 1.340 1.290 1.480 6,908,061 9,550,447 1.3825 0.119 0.119 0.120 0.116 0.133 76,917,989 0.1242 -0.75%
2000-02-08 0 1.330 1.300 1.310 1.270 1.350 2,942,400 3,888,370 1.3215 0.119 0.117 0.118 0.114 0.121 32,762,231 0.1187 -0.75%
2000-02-03 0 1.340 1.310 1.340 1.200 1.390 12,227,151 15,774,631 1.2901 0.120 0.118 0.120 0.108 0.125 136,143,538 0.1159 3.88%
2000-02-02 0 1.290 1.290 1.310 1.140 1.470 27,489,448 36,318,040 1.3212 0.116 0.116 0.118 0.102 0.132 306,081,989 0.1187 18.35%
2000-02-01 0 1.090 1.070 1.090 0.740 1.220 37,578,709 36,601,896 0.9740 0.098 0.096 0.098 0.066 0.110 418,421,134 0.0875 51.39%
2000-01-31 0 0.720 0.720 0.730 0.720 0.800 9,477,985 7,195,422 0.7592 0.065 0.065 0.066 0.065 0.072 105,532,876 0.0682 -7.69%
2000-01-28 0 0.780 0.780 0.790 0.620 0.820 12,651,000 8,942,940 0.7069 0.070 0.070 0.071 0.056 0.074 140,862,896 0.0635 23.81%
2000-01-27 0 0.630 0.630 0.640 0.630 0.660 5,836,000 3,746,400 0.6419 0.057 0.057 0.057 0.057 0.059 64,981,097 0.0577 1.61%
2000-01-26 0 0.620 0.620 0.630 0.590 0.650 4,859,400 3,036,330 0.6248 0.056 0.056 0.057 0.053 0.058 54,107,118 0.0561 -1.59%
2000-01-25 0 0.630 0.610 0.630 0.610 0.690 5,063,000 3,227,210 0.6374 0.057 0.055 0.057 0.055 0.062 56,374,108 0.0572 -5.97%
2000-01-24 0 0.670 0.660 0.670 0.590 0.680 8,180,000 5,310,010 0.6491 0.060 0.059 0.060 0.053 0.061 91,080,427 0.0583 15.52%
2000-01-21 0 0.580 0.560 0.590 0.530 0.580 3,298,000 1,844,680 0.5593 0.052 0.050 0.053 0.048 0.052 36,721,669 0.0502 9.43%
2000-01-20 0 0.530 0.520 0.550 0.510 0.580 3,876,000 2,134,920 0.5508 0.048 0.047 0.049 0.046 0.052 43,157,425 0.0495 -7.02%
2000-01-19 0 0.570 0.570 0.580 0.570 0.620 9,436,000 5,615,220 0.5951 0.051 0.051 0.052 0.051 0.056 105,065,393 0.0534 -10.94%
2000-01-18 0 0.640 0.620 0.640 0.610 0.670 18,422,800 11,682,894 0.6342 0.057 0.056 0.057 0.055 0.060 205,129,156 0.0570 0.00%
2000-01-17 0 0.640 0.630 0.640 0.600 0.710 58,068,000 35,770,300 0.6160 0.057 0.057 0.057 0.054 0.064 646,559,688 0.0553 -7.25%
2000-01-14 0 0.690 0.650 0.690 0.640 0.740 2,064,000 1,469,620 0.7120 0.062 0.058 0.062 0.057 0.066 22,981,663 0.0639 0.00%
2000-01-13 0 0.690 0.650 0.690 0.580 0.730 7,670,000 4,647,380 0.6059 0.062 0.058 0.062 0.052 0.066 85,401,819 0.0544 13.11%
2000-01-12 0 0.610 0.610 0.650 0.610 0.680 2,103,100 1,328,520 0.6317 0.055 0.055 0.058 0.055 0.061 23,417,023 0.0567 -10.29%
2000-01-11 0 0.680 0.680 0.690 0.650 0.750 1,543,200 1,075,458 0.6969 0.061 0.061 0.062 0.058 0.067 17,182,801 0.0626 -4.23%
2000-01-10 0 0.710 0.700 0.710 0.690 0.760 1,820,000 1,301,720 0.7152 0.064 0.063 0.064 0.062 0.068 20,264,838 0.0642 1.43%
2000-01-07 0 0.700 0.680 0.700 0.650 0.840 2,659,600 1,942,680 0.7304 0.063 0.061 0.063 0.058 0.075 29,613,387 0.0656 -1.41%
2000-01-06 0 0.710 0.670 0.720 0.620 0.820 6,942,797 4,960,544 0.7145 0.064 0.060 0.065 0.056 0.074 77,304,758 0.0642 12.70%
2000-01-05 0 0.630 0.630 0.660 0.550 0.650 2,336,000 1,380,580 0.5910 0.057 0.057 0.059 0.049 0.058 26,010,254 0.0531 3.28%
2000-01-04 0 0.610 0.600 0.630 0.500 0.610 1,771,000 999,300 0.5643 0.055 0.054 0.057 0.045 0.055 19,719,247 0.0507 17.31%
2000-01-03 0 0.520 0.520 0.560 0.450 0.550 588,000 296,100 0.5036 0.047 0.047 0.050 0.040 0.049 6,547,102 0.0452 10.64%
1999-12-30 0 0.470 0.470 0.490 0.470 0.500 199,000 97,260 0.4887 0.042 0.042 0.044 0.042 0.045 2,215,771 0.0439 -6.00%
1999-12-29 0 0.500 - 0.500 - - 1,005 442 0.4398 0.045 - 0.045 - - 11,190 0.0395 0.00%
1999-12-28 0 0.500 0.480 0.500 0.430 0.510 811,600 386,570 0.4763 0.045 0.043 0.045 0.039 0.046 9,036,782 0.0428 11.11%
1999-12-24 0 0.450 0.450 0.460 0.425 0.450 196,000 86,350 0.4406 0.040 0.040 0.041 0.038 0.040 2,182,367 0.0396 0.00%
1999-12-23 0 0.450 0.440 0.450 0.450 0.450 60,000 27,000 0.4500 0.040 0.040 0.040 0.040 0.040 668,072 0.0404 0.00%
1999-12-22 0 0.450 0.450 0.470 0.440 0.460 451,800 205,120 0.4540 0.040 0.040 0.042 0.040 0.041 5,030,579 0.0408 -2.17%
1999-12-21 0 0.460 0.460 0.465 0.450 0.460 196,000 89,160 0.4549 0.041 0.041 0.042 0.040 0.041 2,182,367 0.0409 0.00%
1999-12-20 0 0.460 0.460 0.475 0.460 0.460 110,000 50,600 0.4600 0.041 0.041 0.043 0.041 0.041 1,224,798 0.0413 -4.17%
1999-12-17 0 0.480 0.480 - 0.420 0.470 119,000 54,880 0.4612 0.043 0.043 - 0.038 0.042 1,325,009 0.0414 9.09%
1999-12-16 0 0.440 0.440 - 0.440 0.440 30,000 13,200 0.4400 0.040 0.040 - 0.040 0.040 334,036 0.0395 0.00%
1999-12-15 0 0.440 0.440 0.475 0.435 0.435 21,000 9,080 0.4324 0.040 0.040 0.043 0.039 0.039 233,825 0.0388 -3.30%
1999-12-14 0 0.455 0.450 0.495 0.435 0.455 52,000 23,260 0.4473 0.041 0.040 0.044 0.039 0.041 578,995 0.0402 0.00%
1999-12-13 0 0.455 0.440 0.495 0.455 0.455 20,000 9,100 0.4550 0.041 0.040 0.044 0.041 0.041 222,691 0.0409 -4.21%
1999-12-10 0 0.475 0.475 - 0.460 0.470 303,000 141,190 0.4660 0.043 0.043 - 0.041 0.042 3,373,762 0.0418 1.06%
1999-12-09 0 0.470 0.470 - 0.460 0.460 124,000 57,040 0.4600 0.042 0.042 - 0.041 0.041 1,380,681 0.0413 0.00%
1999-12-08 0 0.470 - 0.470 - - 0 0 - 0.042 - 0.042 - - 0 - -2.08%
1999-12-07 0 0.480 - 0.480 - - 0 0 - 0.043 - 0.043 - - 0 - -2.04%
1999-12-06 0 0.490 - 0.490 0.470 0.520 120,000 59,180 0.4932 0.044 - 0.044 0.042 0.047 1,336,143 0.0443 3.16%
1999-12-03 0 0.475 0.460 0.475 0.440 0.475 702,600 319,268 0.4544 0.043 0.041 0.043 0.040 0.043 7,823,118 0.0408 7.95%
1999-12-02 0 0.440 0.440 0.460 0.440 0.440 150,000 66,000 0.4400 0.040 0.040 0.041 0.040 0.040 1,670,179 0.0395 0.00%
1999-12-01 0 0.440 0.430 0.450 0.440 0.440 200,000 88,000 0.4400 0.040 0.039 0.040 0.040 0.040 2,226,905 0.0395 6.02%
1999-11-30 0 0.415 0.415 0.440 0.410 0.420 55,000 22,810 0.4147 0.037 0.037 0.040 0.037 0.038 612,399 0.0372 -5.68%
1999-11-29 0 0.440 0.420 - 0.420 0.440 5,000 2,100 0.4200 0.040 0.038 - 0.038 0.040 55,673 0.0377 -2.22%
1999-11-26 0 0.450 0.450 0.460 0.440 0.485 564,000 264,450 0.4689 0.040 0.040 0.041 0.040 0.044 6,279,873 0.0421 4.65%
1999-11-25 0 0.430 0.430 0.440 0.420 0.430 250,000 106,500 0.4260 0.039 0.039 0.040 0.038 0.039 2,783,632 0.0383 0.00%
1999-11-24 0 0.430 - 0.445 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1999-11-23 0 0.430 0.430 0.450 0.430 0.430 115,000 49,420 0.4297 0.039 0.039 0.040 0.039 0.039 1,280,471 0.0386 0.00%
1999-11-22 0 0.430 0.430 0.450 0.400 0.430 291,000 123,580 0.4247 0.039 0.039 0.040 0.036 0.039 3,240,147 0.0381 2.38%
1999-11-19 0 0.420 0.420 0.460 0.420 0.460 46,050 20,580 0.4469 0.038 0.038 0.041 0.038 0.041 512,745 0.0401 -8.70%
1999-11-18 0 0.460 - 0.470 0.460 0.460 350,000 161,000 0.4600 0.041 - 0.042 0.041 0.041 3,897,084 0.0413 0.00%
1999-11-17 0 0.460 - 0.460 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-11-16 0 0.460 - 0.460 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-11-15 0 0.460 - 0.460 0.470 0.470 16,000 7,520 0.4700 0.041 - 0.041 0.042 0.042 178,152 0.0422 -2.13%
1999-11-12 0 0.470 - 0.470 - - 0 0 - 0.042 - 0.042 - - 0 - -2.08%
1999-11-11 0 0.480 - 0.480 0.460 0.480 220,000 101,240 0.4602 0.043 - 0.043 0.041 0.043 2,449,596 0.0413 4.35%
1999-11-10 0 0.460 - - 0.460 0.460 302,000 138,920 0.4600 0.041 - - 0.041 0.041 3,362,627 0.0413 0.00%
1999-11-09 0 0.460 - 0.460 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-11-08 0 0.460 - 0.460 0.460 0.460 10,000 4,600 0.4600 0.041 - 0.041 0.041 0.041 111,345 0.0413 2.22%
1999-11-05 0 0.450 0.430 0.470 - - 0 0 - 0.040 0.039 0.042 - - 0 - 0.00%
1999-11-04 0 0.450 0.430 0.470 - - 0 0 - 0.040 0.039 0.042 - - 0 - 0.00%
1999-11-03 0 0.450 0.440 0.450 0.450 0.450 150,000 67,500 0.4500 0.040 0.040 0.040 0.040 0.040 1,670,179 0.0404 0.00%
1999-11-02 0 0.450 0.450 0.490 0.450 0.450 174,000 78,300 0.4500 0.040 0.040 0.044 0.040 0.040 1,937,408 0.0404 -2.17%
1999-11-01 0 0.460 0.450 0.480 0.450 0.520 190,000 90,850 0.4782 0.041 0.040 0.043 0.040 0.047 2,115,560 0.0429 -9.80%
1999-10-29 0 0.510 0.480 0.520 0.440 0.510 1,076,000 510,110 0.4741 0.046 0.043 0.047 0.040 0.046 11,980,751 0.0426 15.91%
1999-10-28 0 0.440 0.430 0.450 0.420 0.445 587,000 253,240 0.4314 0.040 0.039 0.040 0.038 0.040 6,535,967 0.0387 2.33%
1999-10-27 0 0.430 0.420 0.430 - - 0 0 - 0.039 0.038 0.039 - - 0 - 0.00%
1999-10-26 0 0.430 0.420 0.440 0.420 0.430 364,000 153,680 0.4222 0.039 0.038 0.040 0.038 0.039 4,052,968 0.0379 0.00%
1999-10-25 0 0.430 0.420 0.440 0.420 0.440 229,000 98,320 0.4293 0.039 0.038 0.040 0.038 0.040 2,549,807 0.0386 0.00%
1999-10-22 0 0.430 0.410 0.430 0.400 0.430 234,000 97,440 0.4164 0.039 0.037 0.039 0.036 0.039 2,605,479 0.0374 2.38%
1999-10-21 0 0.420 0.420 0.425 0.410 0.425 495,000 207,870 0.4199 0.038 0.038 0.038 0.037 0.038 5,511,591 0.0377 0.00%
1999-10-20 0 0.420 0.400 0.430 0.400 0.420 228,000 93,200 0.4088 0.038 0.036 0.039 0.036 0.038 2,538,672 0.0367 5.00%
1999-10-19 0 0.400 0.385 0.400 0.390 0.405 157,000 62,730 0.3996 0.036 0.035 0.036 0.035 0.036 1,748,121 0.0359 -2.44%
1999-10-15 0 0.410 0.410 0.420 0.410 0.425 374,000 157,340 0.4207 0.037 0.037 0.038 0.037 0.038 4,164,313 0.0378 -2.38%
1999-10-14 0 0.420 0.400 0.430 0.420 0.420 150,000 63,000 0.4200 0.038 0.036 0.039 0.038 0.038 1,670,179 0.0377 0.00%
1999-10-13 0 0.420 0.420 0.440 0.400 0.420 148,000 60,160 0.4065 0.038 0.038 0.040 0.036 0.038 1,647,910 0.0365 0.00%
1999-10-12 0 0.420 0.420 0.440 0.420 0.425 210,040 88,315 0.4205 0.038 0.038 0.040 0.038 0.038 2,338,696 0.0378 -4.55%
1999-10-11 0 0.440 0.420 0.450 0.420 0.440 50,000 21,600 0.4320 0.040 0.038 0.040 0.038 0.040 556,726 0.0388 2.33%
1999-10-08 0 0.430 0.430 0.460 0.420 0.450 630,000 276,700 0.4392 0.039 0.039 0.041 0.038 0.040 7,014,752 0.0394 6.17%
1999-10-07 0 0.405 0.405 0.440 0.400 0.420 255,000 104,330 0.4091 0.036 0.036 0.040 0.036 0.038 2,839,304 0.0367 -5.81%
1999-10-06 0 0.430 0.430 0.435 0.430 0.435 190,000 82,450 0.4339 0.039 0.039 0.039 0.039 0.039 2,115,560 0.0390 0.00%
1999-10-05 0 0.430 - 0.430 0.430 0.440 100,000 43,500 0.4350 0.039 - 0.039 0.039 0.040 1,113,453 0.0391 -6.52%
1999-10-04 0 0.460 - 0.460 0.460 0.460 2,000 920 0.4600 0.041 - 0.041 0.041 0.041 22,269 0.0413 2.22%
1999-09-30 0 0.450 - 0.450 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-09-29 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 0.040 0.039 0.040 0.040 0.040 1,113,453 0.0404 2.27%
1999-09-28 0 0.440 0.440 0.480 0.440 0.440 10,000 4,400 0.4400 0.040 0.040 0.043 0.040 0.040 111,345 0.0395 0.00%
1999-09-27 0 0.440 0.440 0.450 0.430 0.440 222,000 97,060 0.4372 0.040 0.040 0.040 0.039 0.040 2,471,865 0.0393 -2.22%
1999-09-24 0 0.450 0.450 0.500 0.435 0.435 4,853 2,081 0.4288 0.040 0.040 0.045 0.039 0.039 54,036 0.0385 0.00%
1999-09-23 0 0.450 0.450 0.500 0.450 0.460 162,000 73,400 0.4531 0.040 0.040 0.045 0.040 0.041 1,803,793 0.0407 -2.17%
1999-09-22 0 0.460 0.450 0.480 0.460 0.460 300,000 138,000 0.4600 0.041 0.040 0.043 0.041 0.041 3,340,358 0.0413 -4.17%
1999-09-21 0 0.480 0.460 0.480 0.480 0.530 1,270,200 645,624 0.5083 0.043 0.041 0.043 0.043 0.048 14,143,076 0.0456 -5.88%
1999-09-20 0 0.510 0.490 0.530 0.430 0.510 2,357,200 1,123,874 0.4768 0.046 0.044 0.048 0.039 0.046 26,246,306 0.0428 18.60%
1999-09-17 0 0.430 0.425 - 0.405 0.430 290,000 120,050 0.4140 0.039 0.038 - 0.036 0.039 3,229,013 0.0372 6.17%
1999-09-15 0 0.405 0.405 - 0.405 0.405 20,000 8,100 0.4050 0.036 0.036 - 0.036 0.036 222,691 0.0364 -2.41%
1999-09-14 0 0.415 0.400 0.435 - - 0 0 - 0.037 0.036 0.039 - - 0 - 0.00%
1999-09-13 0 0.415 0.415 0.425 0.410 0.440 420,000 179,550 0.4275 0.037 0.037 0.038 0.037 0.040 4,676,501 0.0384 -1.19%
1999-09-10 0 0.420 0.420 0.435 0.420 0.420 60,000 25,200 0.4200 0.038 0.038 0.039 0.038 0.038 668,072 0.0377 -2.33%
1999-09-09 0 0.430 0.430 0.435 0.420 0.435 362,000 155,450 0.4294 0.039 0.039 0.039 0.038 0.039 4,030,699 0.0386 4.88%
1999-09-08 0 0.410 0.410 0.435 0.410 0.410 52,000 21,320 0.4100 0.037 0.037 0.039 0.037 0.037 578,995 0.0368 -4.65%
1999-09-07 0 0.430 0.420 0.430 0.420 0.440 511,800 219,420 0.4287 0.039 0.038 0.039 0.038 0.040 5,698,651 0.0385 2.38%
1999-09-06 0 0.420 0.420 0.430 0.420 0.430 221,000 94,840 0.4291 0.038 0.038 0.039 0.038 0.039 2,460,730 0.0385 -2.33%
1999-09-03 0 0.430 0.420 0.435 0.420 0.435 400,151 173,016 0.4324 0.039 0.038 0.039 0.038 0.039 4,455,492 0.0388 -2.27%
1999-09-02 0 0.440 0.420 0.445 0.400 0.440 800,000 325,200 0.4065 0.040 0.038 0.040 0.036 0.040 8,907,621 0.0365 10.00%
1999-09-01 0 0.400 0.400 0.410 0.400 0.410 445,405 182,120 0.4089 0.036 0.036 0.037 0.036 0.037 4,959,374 0.0367 -2.44%
1999-08-31 0 0.410 0.400 0.430 0.410 0.415 310,000 127,400 0.4110 0.037 0.036 0.039 0.037 0.037 3,451,703 0.0369 0.00%
1999-08-30 0 0.410 0.390 0.430 0.410 0.410 152,000 62,320 0.4100 0.037 0.035 0.039 0.037 0.037 1,692,448 0.0368 0.00%
1999-08-27 0 0.410 0.405 0.420 0.410 0.420 301,000 125,380 0.4165 0.037 0.036 0.038 0.037 0.038 3,351,492 0.0374 -2.38%
1999-08-26 0 0.420 0.410 0.420 0.400 0.420 205,000 84,510 0.4122 0.038 0.037 0.038 0.036 0.038 2,282,578 0.0370 5.00%
1999-08-25 0 0.400 0.390 0.420 0.390 0.400 58,000 23,120 0.3986 0.036 0.035 0.038 0.035 0.036 645,803 0.0358 -2.44%
1999-08-24 0 0.410 0.410 - 0.410 0.410 50,000 20,500 0.4100 0.037 0.037 - 0.037 0.037 556,726 0.0368 2.50%
1999-08-23 0 0.400 0.400 - 0.400 0.400 98,000 39,200 0.4000 0.036 0.036 - 0.036 0.036 1,091,184 0.0359 0.00%
1999-08-20 0 0.400 0.395 0.405 0.390 0.410 311,000 123,370 0.3967 0.036 0.035 0.036 0.035 0.037 3,462,838 0.0356 0.00%
1999-08-19 0 0.400 0.390 0.420 0.400 0.400 8,000 3,200 0.4000 0.036 0.035 0.038 0.036 0.036 89,076 0.0359 0.00%
1999-08-18 0 0.400 0.395 0.420 0.400 0.400 100,000 40,000 0.4000 0.036 0.035 0.038 0.036 0.036 1,113,453 0.0359 0.00%
1999-08-17 0 0.400 0.390 0.420 0.400 0.410 85,000 34,320 0.4038 0.036 0.035 0.038 0.036 0.037 946,435 0.0363 -2.44%
1999-08-16 0 0.410 0.390 0.410 0.410 0.410 20,000 8,200 0.4100 0.037 0.035 0.037 0.037 0.037 222,691 0.0368 -2.38%
1999-08-13 0 0.420 0.385 0.430 - - 0 0 - 0.038 0.035 0.039 - - 0 - 0.00%
1999-08-12 0 0.420 0.405 0.430 0.395 0.420 180,000 75,100 0.4172 0.038 0.036 0.039 0.035 0.038 2,004,215 0.0375 5.00%
1999-08-11 0 0.400 0.390 0.410 0.400 0.400 50,000 20,000 0.4000 0.036 0.035 0.037 0.036 0.036 556,726 0.0359 -2.44%
1999-08-10 0 0.410 0.410 0.420 0.390 0.420 436,000 177,520 0.4072 0.037 0.037 0.038 0.035 0.038 4,854,654 0.0366 2.50%
1999-08-09 0 0.400 0.395 0.420 0.395 0.400 180,101 71,738 0.3983 0.036 0.035 0.038 0.035 0.036 2,005,339 0.0358 -4.76%
1999-08-06 0 0.420 0.405 0.420 - - 0 0 - 0.038 0.036 0.038 - - 0 - -2.33%
1999-08-05 0 0.430 0.415 0.430 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
1999-08-04 0 0.430 0.420 0.450 0.420 0.445 190,000 81,300 0.4279 0.039 0.038 0.040 0.038 0.040 2,115,560 0.0384 1.18%
1999-08-03 0 0.425 0.425 - 0.425 0.425 100,000 42,500 0.4250 0.038 0.038 - 0.038 0.038 1,113,453 0.0382 -1.16%
1999-08-02 0 0.430 0.430 0.445 0.420 0.425 152,000 64,200 0.4224 0.039 0.039 0.040 0.038 0.038 1,692,448 0.0379 1.18%
1999-07-30 0 0.425 0.425 0.440 0.420 0.450 133,500 56,140 0.4205 0.038 0.038 0.040 0.038 0.040 1,486,459 0.0378 -2.30%
1999-07-29 0 0.435 0.435 0.450 0.420 0.440 160,000 68,840 0.4303 0.039 0.039 0.040 0.038 0.040 1,781,524 0.0386 -1.14%
1999-07-28 0 0.440 0.440 0.450 0.440 0.450 180,000 79,750 0.4431 0.040 0.040 0.040 0.040 0.040 2,004,215 0.0398 -2.22%
1999-07-27 0 0.450 0.450 0.460 0.440 0.450 424,000 188,300 0.4441 0.040 0.040 0.041 0.040 0.040 4,721,039 0.0399 -2.17%
1999-07-26 0 0.460 0.445 0.460 0.460 0.470 270,000 125,000 0.4630 0.041 0.040 0.041 0.041 0.042 3,006,322 0.0416 -3.16%
1999-07-23 0 0.475 0.475 0.485 0.470 0.480 160,600 76,064 0.4736 0.043 0.043 0.044 0.042 0.043 1,788,205 0.0425 -3.06%
1999-07-22 0 0.490 0.480 0.490 0.480 0.490 140,000 67,900 0.4850 0.044 0.043 0.044 0.043 0.044 1,558,834 0.0436 2.08%
1999-07-21 0 0.480 0.480 0.490 0.470 0.480 282,000 132,780 0.4709 0.043 0.043 0.044 0.042 0.043 3,139,936 0.0423 1.05%
1999-07-20 0 0.475 0.470 0.490 0.475 0.480 1,144,200 548,734 0.4796 0.043 0.042 0.044 0.043 0.043 12,740,125 0.0431 0.00%
1999-07-19 0 0.475 0.475 0.480 0.465 0.480 600,000 285,750 0.4763 0.043 0.043 0.043 0.042 0.043 6,680,716 0.0428 -5.00%
1999-07-16 0 0.500 0.500 0.510 0.500 0.520 440,000 224,600 0.5105 0.045 0.045 0.046 0.045 0.047 4,899,192 0.0458 -3.85%
1999-07-15 0 0.520 0.510 0.530 0.520 0.530 346,000 180,380 0.5213 0.047 0.046 0.048 0.047 0.048 3,852,546 0.0468 0.00%
1999-07-14 0 0.520 0.510 0.520 0.510 0.530 1,041,000 540,840 0.5195 0.047 0.046 0.047 0.046 0.048 11,591,042 0.0467 0.00%
1999-07-13 0 0.520 0.520 0.540 0.510 0.540 864,000 459,280 0.5316 0.047 0.047 0.048 0.046 0.048 9,620,231 0.0477 -5.45%
1999-07-12 0 0.550 0.550 0.560 0.540 0.580 1,772,000 988,280 0.5577 0.049 0.049 0.050 0.048 0.052 19,730,381 0.0501 -3.51%
1999-07-09 0 0.570 0.570 0.580 0.560 0.610 848,000 489,110 0.5768 0.051 0.051 0.052 0.050 0.055 9,442,079 0.0518 -3.39%
1999-07-08 0 0.590 0.580 0.590 0.570 0.620 5,894,200 3,503,800 0.5944 0.053 0.052 0.053 0.051 0.056 65,629,126 0.0534 1.72%
1999-07-07 0 0.580 0.580 0.600 0.570 0.630 13,681,000 8,113,830 0.5931 0.052 0.052 0.054 0.051 0.057 152,331,458 0.0533 9.43%
1999-07-06 0 0.530 0.520 0.540 0.495 0.570 27,447,000 13,747,740 0.5009 0.048 0.047 0.048 0.044 0.051 305,609,351 0.0450 -3.64%
1999-07-05 0 0.550 0.520 0.550 0.530 0.550 246,000 131,760 0.5356 0.049 0.047 0.049 0.048 0.049 2,739,094 0.0481 3.77%
1999-07-02 0 0.530 0.520 0.530 0.490 0.540 552,000 290,420 0.5261 0.048 0.047 0.048 0.044 0.048 6,146,259 0.0473 1.92%
1999-06-30 0 0.520 0.520 0.560 0.490 0.540 658,000 334,320 0.5081 0.047 0.047 0.050 0.044 0.048 7,326,518 0.0456 5.05%
1999-06-29 0 0.495 0.490 0.500 0.495 0.520 531,201 270,775 0.5097 0.044 0.044 0.045 0.044 0.047 5,914,672 0.0458 -4.81%
1999-06-28 0 0.520 0.520 0.540 0.510 0.550 312,000 162,500 0.5208 0.047 0.047 0.048 0.046 0.049 3,473,972 0.0468 -5.45%
1999-06-25 0 0.550 0.540 0.570 0.550 0.600 245,000 138,440 0.5651 0.049 0.048 0.051 0.049 0.054 2,727,959 0.0507 -5.17%
1999-06-24 0 0.580 0.570 0.580 0.570 0.580 744,000 426,680 0.5735 0.052 0.051 0.052 0.051 0.052 8,284,088 0.0515 0.00%
1999-06-23 0 0.580 0.580 0.590 0.570 0.610 2,350,000 1,382,070 0.5881 0.052 0.052 0.053 0.051 0.055 26,166,137 0.0528 -6.45%
1999-06-22 0 0.620 0.600 0.620 0.600 0.620 1,230,000 747,960 0.6081 0.056 0.054 0.056 0.054 0.056 13,695,468 0.0546 0.00%
1999-06-21 0 0.620 0.610 0.620 0.610 0.660 4,270,600 2,691,706 0.6303 0.056 0.055 0.056 0.055 0.059 47,551,109 0.0566 -3.12%
1999-06-17 0 0.640 0.630 0.650 0.600 0.720 20,847,600 13,902,202 0.6668 0.057 0.057 0.058 0.054 0.065 232,128,156 0.0599 4.92%
1999-06-16 0 0.610 0.590 0.620 0.465 0.630 36,420,000 17,166,770 0.4714 0.055 0.053 0.056 0.042 0.057 405,519,457 0.0423 27.08%
1999-06-15 0 0.480 0.450 0.480 - - 0 0 - 0.043 0.040 0.043 - - 0 - -4.00%
1999-06-14 0 0.500 0.490 0.520 0.500 0.500 850,000 425,000 0.5000 0.045 0.044 0.047 0.045 0.045 9,464,348 0.0449 0.00%
1999-06-11 0 0.500 0.500 0.520 0.500 0.500 118,000 59,000 0.5000 0.045 0.045 0.047 0.045 0.045 1,313,874 0.0449 4.17%
1999-06-10 0 0.480 0.480 - 0.480 0.480 310,000 148,800 0.4800 0.043 0.043 - 0.043 0.043 3,451,703 0.0431 -4.00%
1999-06-09 0 0.500 0.500 0.520 0.500 0.520 250,000 126,000 0.5040 0.045 0.045 0.047 0.045 0.047 2,783,632 0.0453 -9.09%
1999-06-08 0 0.550 - 0.550 - - 0 0 - 0.049 - 0.049 - - 0 - -5.17%
1999-06-07 0 0.580 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1999-06-04 0 0.580 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1999-06-03 0 0.580 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1999-06-02 0 0.580 0.510 0.620 0.520 0.580 20,400 11,180 0.5480 0.052 0.046 0.056 0.047 0.052 227,144 0.0492 3.57%
1999-06-01 0 0.560 0.540 0.600 0.560 0.560 80,000 44,800 0.5600 0.050 0.048 0.054 0.050 0.050 890,762 0.0503 -6.67%
1999-05-31 0 0.600 - 0.600 - - 0 0 - 0.054 - 0.054 - - 0 - -3.23%
1999-05-28 0 0.620 - 0.620 - - 0 0 - 0.056 - 0.056 - - 0 - -1.59%
1999-05-27 0 0.630 - 0.650 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
1999-05-26 0 0.630 - 0.630 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-05-25 0 0.630 - 0.670 0.630 0.630 30,000 18,900 0.6300 0.057 - 0.060 0.057 0.057 334,036 0.0566 0.00%
1999-05-24 0 0.630 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-05-21 0 0.630 - 0.630 - - 0 0 - 0.057 - 0.057 - - 0 - -1.56%
1999-05-20 0 0.640 0.600 0.670 - - 0 0 - 0.057 0.054 0.060 - - 0 - 0.00%
1999-05-19 0 0.640 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-05-18 0 0.640 - 0.640 - - 1,600 800 0.5000 0.057 - 0.057 - - 17,815 0.0449 -1.54%
1999-05-17 0 0.650 - 0.680 0.610 0.650 57,000 34,980 0.6137 0.058 - 0.061 0.055 0.058 634,668 0.0551 0.00%
1999-05-14 0 0.650 0.610 0.650 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1999-05-13 0 0.650 0.650 - - - 0 0 - 0.058 0.058 - - - 0 - 4.84%
1999-05-12 0 0.620 0.610 0.650 0.550 0.740 27,000 16,810 0.6226 0.056 0.055 0.058 0.049 0.066 300,632 0.0559 -3.12%
1999-05-11 0 0.640 0.640 - 0.600 0.600 2,000 1,200 0.6000 0.057 0.057 - 0.054 0.054 22,269 0.0539 0.00%
1999-05-10 0 0.640 0.640 0.680 0.620 0.620 2,000 1,240 0.6200 0.057 0.057 0.061 0.056 0.056 22,269 0.0557 -5.88%
1999-05-07 0 0.680 0.680 0.720 0.680 0.740 260,520 182,098 0.6990 0.061 0.061 0.065 0.061 0.066 2,900,767 0.0628 -2.86%
1999-05-06 0 0.700 0.700 0.750 0.650 0.720 145,000 100,580 0.6937 0.063 0.063 0.067 0.058 0.065 1,614,506 0.0623 0.00%
1999-05-05 0 0.700 0.700 - 0.670 0.680 48,800 33,024 0.6767 0.063 0.063 - 0.060 0.061 543,365 0.0608 2.94%
1999-05-04 0 0.680 - 0.680 0.680 0.680 50,000 34,000 0.6800 0.061 - 0.061 0.061 0.061 556,726 0.0611 0.00%
1999-05-03 0 0.680 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-04-30 0 0.680 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-04-29 0 0.680 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-04-28 0 0.680 0.680 - 0.640 0.680 64,000 41,760 0.6525 0.061 0.061 - 0.057 0.061 712,610 0.0586 0.00%
1999-04-27 0 0.680 - 0.700 0.630 0.680 29,000 18,540 0.6393 0.061 - 0.063 0.057 0.061 322,901 0.0574 6.25%
1999-04-26 0 0.640 0.560 0.670 0.600 0.640 16,000 10,000 0.6250 0.057 0.050 0.060 0.054 0.057 178,152 0.0561 -4.48%
1999-04-23 0 0.670 - 0.670 0.670 0.670 52,000 34,720 0.6677 0.060 - 0.060 0.060 0.060 578,995 0.0600 -2.90%
1999-04-22 0 0.690 - 0.710 0.650 0.690 122,801 82,281 0.6700 0.062 - 0.064 0.058 0.062 1,367,331 0.0602 7.81%
1999-04-21 0 0.640 - 0.660 0.640 0.640 20,000 12,800 0.6400 0.057 - 0.059 0.057 0.057 222,691 0.0575 0.00%
1999-04-20 0 0.640 0.630 0.640 0.600 0.640 8,000 4,680 0.5850 0.057 0.057 0.057 0.054 0.057 89,076 0.0525 0.00%
1999-04-19 0 0.640 - 0.640 0.580 0.640 33,000 20,020 0.6067 0.057 - 0.057 0.052 0.057 367,439 0.0545 3.23%
1999-04-16 0 0.620 0.600 - 0.580 0.660 100,000 60,430 0.6043 0.056 0.054 - 0.052 0.059 1,113,453 0.0543 10.71%
1999-04-15 0 0.560 0.560 0.600 0.540 0.560 30,000 16,600 0.5533 0.050 0.050 0.054 0.048 0.050 334,036 0.0497 7.69%
1999-04-14 0 0.520 0.520 0.530 0.500 0.520 31,000 15,560 0.5019 0.047 0.047 0.048 0.045 0.047 345,170 0.0451 5.05%
1999-04-13 0 0.495 - 0.495 0.470 0.500 60,000 29,700 0.4950 0.044 - 0.044 0.042 0.045 668,072 0.0445 -1.00%
1999-04-12 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1999-04-09 0 0.500 0.495 - 0.500 0.500 40,000 20,000 0.5000 0.045 0.044 - 0.045 0.045 445,381 0.0449 1.01%
1999-04-08 0 0.495 - 0.500 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
1999-04-07 0 0.495 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-04-01 0 0.495 - 0.500 0.495 0.495 2,200 1,080 0.4909 0.044 - 0.045 0.044 0.044 24,496 0.0441 0.00%
1999-03-31 0 0.495 - 0.495 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-03-30 0 0.495 - 0.495 0.500 0.500 28,000 14,000 0.5000 0.044 - 0.044 0.045 0.045 311,767 0.0449 -1.00%
1999-03-29 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1999-03-26 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1999-03-25 0 0.500 - 0.500 - - 5,100 2,550 0.5000 0.045 - 0.045 - - 56,786 0.0449 -1.96%
1999-03-24 0 0.510 - 0.510 0.510 0.510 12,000 6,120 0.5100 0.046 - 0.046 0.046 0.046 133,614 0.0458 0.00%
1999-03-23 0 0.510 0.480 0.510 - - 0 0 - 0.046 0.043 0.046 - - 0 - 0.00%
1999-03-22 0 0.510 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-03-19 0 0.510 0.510 0.530 0.500 0.500 64,000 31,900 0.4984 0.046 0.046 0.048 0.045 0.045 712,610 0.0448 2.00%
1999-03-18 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-03-17 0 0.500 - - 0.500 0.500 10,000 5,000 0.5000 0.045 - - 0.045 0.045 111,345 0.0449 0.00%
1999-03-16 0 0.500 0.500 - 0.480 0.530 58,100 28,874 0.4970 0.045 0.045 - 0.043 0.048 646,916 0.0446 -5.66%
1999-03-15 0 0.530 - 0.530 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1999-03-12 0 0.530 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-03-11 0 0.530 0.500 0.530 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
1999-03-10 0 0.530 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-03-09 0 0.530 - 0.530 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1999-03-08 0 0.530 - 0.530 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1999-03-05 0 0.530 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1999-03-04 0 0.530 - 0.530 - - 0 0 - 0.048 - 0.048 - - 0 - -3.64%
1999-03-03 0 0.550 0.550 - 0.510 0.520 8,000 4,120 0.5150 0.049 0.049 - 0.046 0.047 89,076 0.0463 5.77%
1999-03-02 0 0.520 - 0.520 0.510 0.520 4,000 2,060 0.5150 0.047 - 0.047 0.046 0.047 44,538 0.0463 0.00%
1999-03-01 0 0.520 - - 0.520 0.520 19,400 10,004 0.5157 0.047 - - 0.047 0.047 216,010 0.0463 0.00%
1999-02-26 0 0.520 - 0.520 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-02-25 0 0.520 - 0.520 0.520 0.520 18,000 9,360 0.5200 0.047 - 0.047 0.047 0.047 200,421 0.0467 -1.89%
1999-02-24 0 0.530 - 0.540 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1999-02-23 0 0.530 - 0.530 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1999-02-22 0 0.530 - 0.530 - - 0 0 - 0.048 - 0.048 - - 0 - -1.85%
1999-02-19 0 0.540 - 0.540 - - 0 0 - 0.048 - 0.048 - - 0 - -1.82%
1999-02-15 0 0.550 0.550 0.570 0.530 0.550 37,061 19,808 0.5345 0.049 0.049 0.051 0.048 0.049 412,657 0.0480 5.77%
1999-02-12 0 0.520 - 0.520 0.520 0.520 20,000 10,400 0.5200 0.047 - 0.047 0.047 0.047 222,691 0.0467 6.12%
1999-02-11 0 0.490 - - 0.490 0.490 65,000 31,760 0.4886 0.044 - - 0.044 0.044 723,744 0.0439 0.00%
1999-02-10 0 0.490 - 0.500 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
1999-02-09 0 0.490 - - 0.490 0.490 84,000 41,160 0.4900 0.044 - - 0.044 0.044 935,300 0.0440 0.00%
1999-02-08 0 0.490 - 0.490 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-02-05 0 0.490 - 0.490 0.450 0.490 42,000 19,698 0.4690 0.044 - 0.044 0.040 0.044 467,650 0.0421 -1.01%
1999-02-04 0 0.495 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-02-03 0 0.495 - 0.495 - - 0 0 - 0.044 - 0.044 - - 0 - -4.81%
1999-02-02 0 0.520 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-02-01 0 0.520 - - - - 10,000 5,200 0.5200 0.047 - - - - 111,345 0.0467 0.00%
1999-01-29 0 0.520 - 0.520 0.520 0.520 18,000 9,360 0.5200 0.047 - 0.047 0.047 0.047 200,421 0.0467 1.96%
1999-01-28 0 0.510 - 0.520 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-01-27 0 0.510 - - - - 400 172 0.4300 0.046 - - - - 4,454 0.0386 0.00%
1999-01-26 0 0.510 0.510 - - - 0 0 - 0.046 0.046 - - - 0 - 4.08%
1999-01-25 0 0.490 - 0.490 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1999-01-22 0 0.490 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-01-21 0 0.490 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-01-20 0 0.490 0.490 - 0.480 0.480 12,000 5,760 0.4800 0.044 0.044 - 0.043 0.043 133,614 0.0431 -2.00%
1999-01-19 0 0.500 - 0.520 0.490 0.500 30,000 14,900 0.4967 0.045 - 0.047 0.044 0.045 334,036 0.0446 0.00%
1999-01-18 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-01-15 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-01-14 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-01-13 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-01-12 0 0.500 - - - - 5,542 2,771 0.5000 0.045 - - - - 61,708 0.0449 0.00%
1999-01-11 0 0.500 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-01-08 0 0.500 - 0.520 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
1999-01-07 0 0.500 - - 0.500 0.500 4,000 2,000 0.5000 0.045 - - 0.045 0.045 44,538 0.0449 4.17%
1999-01-06 0 0.480 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-01-05 0 0.480 - - 0.480 0.480 31,000 14,780 0.4768 0.043 - - 0.043 0.043 345,170 0.0428 0.00%
1999-01-04 0 0.480 - - 0.480 0.480 4,000 1,920 0.4800 0.043 - - 0.043 0.043 44,538 0.0431 -4.00%
1998-12-31 0 0.500 0.435 - - - 453,000 216,940 0.4789 0.045 0.039 - - - 5,043,941 0.0430 0.00%
1998-12-30 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - -3.85%
1998-12-29 0 0.520 - 0.520 0.520 0.520 18,000 9,360 0.5200 0.047 - 0.047 0.047 0.047 200,421 0.0467 6.12%
1998-12-28 0 0.490 0.460 0.490 0.460 0.490 56,000 26,840 0.4793 0.044 0.041 0.044 0.041 0.044 623,533 0.0430 -5.77%
1998-12-24 0 0.520 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-23 0 0.520 - 0.520 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-12-22 0 0.520 - 0.520 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-12-21 0 0.520 - 0.520 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-12-18 0 0.520 - - 0.520 0.520 21,000 10,870 0.5176 0.047 - - 0.047 0.047 233,825 0.0465 -7.14%
1998-12-17 0 0.560 - 0.560 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-12-16 0 0.560 0.520 0.560 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
1998-12-15 0 0.560 - 0.560 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1998-12-14 0 0.560 - 0.580 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1998-12-11 0 0.560 0.530 0.570 0.560 0.560 114,000 63,840 0.5600 0.050 0.048 0.051 0.050 0.050 1,269,336 0.0503 -3.45%
1998-12-10 0 0.580 0.530 0.580 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
1998-12-09 0 0.580 - 0.580 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1998-12-08 0 0.580 - 0.590 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
1998-12-07 0 0.580 0.580 0.600 - - 0 0 - 0.052 0.052 0.054 - - 0 - 3.57%
1998-12-04 0 0.560 0.540 0.580 0.560 0.580 168,000 94,480 0.5624 0.050 0.048 0.052 0.050 0.052 1,870,600 0.0505 -6.67%
1998-12-03 0 0.600 0.550 0.600 0.560 0.600 120,000 68,000 0.5667 0.054 0.049 0.054 0.050 0.054 1,336,143 0.0509 0.00%
1998-12-02 0 0.600 0.570 0.600 0.560 0.600 45,000 26,020 0.5782 0.054 0.051 0.054 0.050 0.054 501,054 0.0519 7.14%
1998-12-01 0 0.560 0.560 0.590 0.550 0.590 100,000 57,000 0.5700 0.050 0.050 0.053 0.049 0.053 1,113,453 0.0512 -9.68%
1998-11-30 0 0.620 - 0.630 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1998-11-27 0 0.620 - 0.630 0.600 0.620 28,000 17,040 0.6086 0.056 - 0.057 0.054 0.056 311,767 0.0547 12.73%
1998-11-26 0 0.550 0.550 - 0.550 0.580 36,000 20,400 0.5667 0.049 0.049 - 0.049 0.052 400,843 0.0509 -5.17%
1998-11-25 0 0.580 0.580 0.620 0.580 0.600 44,200 26,110 0.5907 0.052 0.052 0.056 0.052 0.054 492,146 0.0531 -4.92%
1998-11-24 0 0.610 0.610 0.650 0.610 0.650 27,000 16,570 0.6137 0.055 0.055 0.058 0.055 0.058 300,632 0.0551 -6.15%
1998-11-23 0 0.650 - 0.650 0.650 0.660 32,000 20,820 0.6506 0.058 - 0.058 0.058 0.059 356,305 0.0584 -1.52%
1998-11-20 0 0.660 0.660 0.670 0.650 0.680 249,000 164,690 0.6614 0.059 0.059 0.060 0.058 0.061 2,772,497 0.0594 1.54%
1998-11-19 0 0.650 0.600 - 0.600 0.650 439,000 279,770 0.6373 0.058 0.054 - 0.054 0.058 4,888,057 0.0572 1.56%
1998-11-18 0 0.640 - 0.640 0.640 0.640 51,000 32,550 0.6382 0.057 - 0.057 0.057 0.057 567,861 0.0573 0.00%
1998-11-17 0 0.640 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-11-16 0 0.640 - 0.660 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1998-11-13 0 0.640 - 0.640 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-11-12 0 0.640 - 0.640 - - 0 0 - 0.057 - 0.057 - - 0 - -3.03%
1998-11-11 0 0.660 0.570 0.660 0.600 0.660 19,000 12,200 0.6421 0.059 0.051 0.059 0.054 0.059 211,556 0.0577 -1.49%
1998-11-10 0 0.670 - 0.670 0.670 0.670 2,000 1,340 0.6700 0.060 - 0.060 0.060 0.060 22,269 0.0602 6.35%
1998-11-09 0 0.630 - 0.640 0.630 0.650 100,000 64,500 0.6450 0.057 - 0.057 0.057 0.058 1,113,453 0.0579 -4.55%
1998-11-06 0 0.660 - 0.660 - - 0 0 - 0.059 - 0.059 - - 0 - -2.94%
1998-11-05 0 0.680 - 0.700 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1998-11-04 0 0.680 - 0.680 0.700 0.700 2,000 1,400 0.7000 0.061 - 0.061 0.063 0.063 22,269 0.0629 4.62%
1998-11-03 0 0.650 - 0.650 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-11-02 0 0.650 0.610 - 0.650 0.650 8,000 5,200 0.6500 0.058 0.055 - 0.058 0.058 89,076 0.0584 8.33%
1998-10-30 0 0.600 0.560 0.630 0.600 0.640 88,000 55,440 0.6300 0.054 0.050 0.057 0.054 0.057 979,838 0.0566 -6.25%
1998-10-29 0 0.640 - 0.640 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-10-27 0 0.640 - 0.640 - - 1,000 500 0.5000 0.057 - 0.057 - - 11,135 0.0449 -4.48%
1998-10-26 0 0.670 - 0.670 0.620 0.670 100,000 63,000 0.6300 0.060 - 0.060 0.056 0.060 1,113,453 0.0566 4.69%
1998-10-23 0 0.640 - 0.640 - - 0 0 - 0.057 - 0.057 - - 0 - -5.88%
1998-10-22 0 0.680 - 0.680 - - 0 0 - 0.061 - 0.061 - - 0 - -1.45%
1998-10-21 0 0.690 - 0.690 0.710 0.710 2,000 1,420 0.7100 0.062 - 0.062 0.064 0.064 22,269 0.0638 2.99%
1998-10-20 0 0.670 - 0.670 0.670 0.670 2,000 1,340 0.6700 0.060 - 0.060 0.060 0.060 22,269 0.0602 13.56%
1998-10-19 0 0.590 - 0.640 0.590 0.630 102,000 64,180 0.6292 0.053 - 0.057 0.053 0.057 1,135,722 0.0565 -9.23%
1998-10-16 0 0.650 - 0.680 0.620 0.650 79,379 49,946 0.6292 0.058 - 0.061 0.056 0.058 883,848 0.0565 8.33%
1998-10-15 0 0.600 - 0.630 - - 0 0 - 0.054 - 0.057 - - 0 - 0.00%
1998-10-14 0 0.600 - 0.620 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1998-10-13 0 0.600 - 0.600 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1998-10-12 0 0.600 - 0.630 - - 0 0 - 0.054 - 0.057 - - 0 - 0.00%
1998-10-09 0 0.600 - 0.620 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1998-10-08 0 0.600 - 0.630 - - 0 0 - 0.054 - 0.057 - - 0 - 0.00%
1998-10-07 0 0.600 - 0.620 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1998-10-05 0 0.600 - 0.630 - - 0 0 - 0.054 - 0.057 - - 0 - 0.00%
1998-09-30 0 0.600 - 0.620 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1998-09-29 0 0.600 - 0.630 0.580 0.600 28,000 16,440 0.5871 0.054 - 0.057 0.052 0.054 311,767 0.0527 0.00%
1998-09-28 0 0.600 - 0.630 - - 0 0 - 0.054 - 0.057 - - 0 - 0.00%
1998-09-25 0 0.600 - 0.620 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1998-09-24 0 0.600 0.580 0.610 0.600 0.600 50,000 30,000 0.6000 0.054 0.052 0.055 0.054 0.054 556,726 0.0539 -1.64%
1998-09-23 0 0.610 - 0.630 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1998-09-22 0 0.610 - 0.640 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1998-09-21 0 0.610 - 0.620 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1998-09-18 0 0.610 - 0.650 - - 0 0 - 0.055 - 0.058 - - 0 - 0.00%
1998-09-17 0 0.610 0.610 0.650 0.610 0.610 5,000 2,990 0.5980 0.055 0.055 0.058 0.055 0.055 55,673 0.0537 -4.69%
1998-09-16 0 0.640 0.640 0.650 0.610 0.640 354,000 220,940 0.6241 0.057 0.057 0.058 0.055 0.057 3,941,622 0.0561 1.59%
1998-09-15 0 0.630 0.630 0.650 0.630 0.660 166,000 106,210 0.6398 0.057 0.057 0.058 0.057 0.059 1,848,331 0.0575 -1.56%
1998-09-14 0 0.640 0.640 0.660 0.640 0.650 41,000 26,380 0.6434 0.057 0.057 0.059 0.057 0.058 456,516 0.0578 -3.03%
1998-09-11 0 0.660 0.620 0.680 0.640 0.660 60,000 39,200 0.6533 0.059 0.056 0.061 0.057 0.059 668,072 0.0587 3.13%
1998-09-10 0 0.640 0.620 0.660 0.620 0.660 1,065,400 681,450 0.6396 0.057 0.056 0.059 0.056 0.059 11,862,725 0.0574 10.34%
1998-09-09 0 0.580 0.550 0.580 0.520 0.600 46,000 26,820 0.5830 0.052 0.049 0.052 0.047 0.054 512,188 0.0524 1.75%
1998-09-08 0 0.570 0.570 0.600 0.510 0.600 375,000 203,380 0.5423 0.051 0.051 0.054 0.046 0.054 4,175,447 0.0487 9.62%
1998-09-07 0 0.520 0.520 0.530 0.495 0.540 156,000 78,130 0.5008 0.047 0.047 0.048 0.044 0.048 1,736,986 0.0450 4.00%
1998-09-04 0 0.500 - 0.500 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1998-09-03 0 0.500 0.490 0.540 0.500 0.500 63,400 31,630 0.4989 0.045 0.044 0.048 0.045 0.045 705,929 0.0448 2.04%
1998-09-02 0 0.490 0.490 0.520 0.490 0.490 222,371 108,936 0.4899 0.044 0.044 0.047 0.044 0.044 2,475,996 0.0440 -5.77%
1998-09-01 0 0.520 - 0.520 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-08-31 0 0.520 - - 0.520 0.520 20,000 10,400 0.5200 0.047 - - 0.047 0.047 222,691 0.0467 -1.89%
1998-08-28 0 0.530 - 0.530 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-08-27 0 0.530 - 0.530 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-08-26 0 0.530 - 0.570 - - 0 0 - 0.048 - 0.051 - - 0 - 0.00%
1998-08-25 0 0.530 - - - - 41,400 20,700 0.5000 0.048 - - - - 460,969 0.0449 0.00%
1998-08-24 0 0.530 - 0.530 - - 0 0 - 0.048 - 0.048 - - 0 - -3.64%
1998-08-21 0 0.550 - 0.550 - - 0 0 - 0.049 - 0.049 - - 0 - -1.79%
1998-08-20 0 0.560 0.560 0.590 0.510 0.550 50,000 26,300 0.5260 0.050 0.050 0.053 0.046 0.049 556,726 0.0472 -5.08%
1998-08-19 0 0.590 0.560 0.590 - - 0 0 - 0.053 0.050 0.053 - - 0 - -1.67%
1998-08-18 0 0.600 0.600 0.620 0.600 0.620 45,600 27,878 0.6114 0.054 0.054 0.056 0.054 0.056 507,734 0.0549 -9.09%
1998-08-14 0 0.660 0.630 0.670 0.620 0.660 627,000 392,080 0.6253 0.059 0.057 0.060 0.056 0.059 6,981,348 0.0562 6.45%
1998-08-13 0 0.620 0.620 0.650 0.510 0.640 619,000 380,540 0.6148 0.056 0.056 0.058 0.046 0.057 6,892,272 0.0552 21.57%
1998-08-12 0 0.510 0.510 0.540 0.445 0.540 892,400 435,812 0.4884 0.046 0.046 0.048 0.040 0.048 9,936,452 0.0439 14.61%
1998-08-11 0 0.445 0.420 0.445 0.405 0.450 822,000 343,600 0.4180 0.040 0.038 0.040 0.036 0.040 9,152,581 0.0375 4.71%
1998-08-10 0 0.425 0.390 0.425 0.385 0.425 130,000 53,390 0.4107 0.038 0.035 0.038 0.035 0.038 1,447,488 0.0369 8.97%
1998-08-07 0 0.390 0.390 0.410 0.390 0.390 2,000 780 0.3900 0.035 0.035 0.037 0.035 0.035 22,269 0.0350 0.00%
1998-08-06 0 0.390 0.390 0.425 0.380 0.420 273,000 110,510 0.4048 0.035 0.035 0.038 0.034 0.038 3,039,726 0.0364 -7.14%
1998-08-05 0 0.420 0.410 0.420 0.420 0.420 127,200 53,364 0.4195 0.038 0.037 0.038 0.038 0.038 1,416,312 0.0377 5.00%
1998-08-04 0 0.400 0.390 0.420 0.390 0.400 125,000 49,010 0.3921 0.036 0.035 0.038 0.035 0.036 1,391,816 0.0352 5.26%
1998-08-03 0 0.380 0.380 0.410 0.380 0.380 510,000 193,800 0.3800 0.034 0.034 0.037 0.034 0.034 5,678,609 0.0341 -5.00%
1998-07-31 0 0.400 0.395 0.430 0.390 0.400 740,000 295,800 0.3997 0.036 0.035 0.039 0.035 0.036 8,239,550 0.0359 -2.44%
1998-07-30 0 0.410 0.410 0.430 0.410 0.440 420,000 175,760 0.4185 0.037 0.037 0.039 0.037 0.040 4,676,501 0.0376 0.00%
1998-07-29 0 0.410 0.410 0.425 0.410 0.410 102,000 41,820 0.4100 0.037 0.037 0.038 0.037 0.037 1,135,722 0.0368 -3.53%
1998-07-28 0 0.425 0.425 0.440 0.410 0.440 279,800 120,172 0.4295 0.038 0.038 0.040 0.037 0.040 3,115,441 0.0386 -1.16%
1998-07-27 0 0.430 0.430 0.440 0.400 0.430 472,000 193,270 0.4095 0.039 0.039 0.040 0.036 0.039 5,255,497 0.0368 -4.44%
1998-07-24 0 0.450 0.435 0.490 0.420 0.450 46,200 20,592 0.4457 0.040 0.039 0.044 0.038 0.040 514,415 0.0400 2.27%
1998-07-23 0 0.440 0.440 0.460 0.440 0.460 710,000 319,480 0.4500 0.040 0.040 0.041 0.040 0.041 7,905,514 0.0404 -2.22%
1998-07-22 0 0.450 0.450 0.500 0.450 0.450 100,000 45,000 0.4500 0.040 0.040 0.045 0.040 0.040 1,113,453 0.0404 -4.26%
1998-07-21 0 0.470 0.450 0.480 0.440 0.470 130,000 59,500 0.4577 0.042 0.040 0.043 0.040 0.042 1,447,488 0.0411 -4.08%
1998-07-20 0 0.490 0.465 0.490 0.480 0.490 107,400 51,508 0.4796 0.044 0.042 0.044 0.043 0.044 1,195,848 0.0431 0.00%
1998-07-17 0 0.490 0.490 0.530 0.490 0.490 4,000 1,960 0.4900 0.044 0.044 0.048 0.044 0.044 44,538 0.0440 -5.77%
1998-07-16 0 0.520 - 0.520 - - 0 0 - 0.047 - 0.047 - - 0 - -5.45%
1998-07-15 0 0.550 0.510 0.550 0.510 0.550 402,000 221,020 0.5498 0.049 0.046 0.049 0.046 0.049 4,476,080 0.0494 0.00%
1998-07-14 0 0.550 - 0.550 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-07-13 0 0.550 - 0.570 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1998-07-10 0 0.550 - 0.550 - - 0 0 - 0.049 - 0.049 - - 0 - -1.79%
1998-07-09 0 0.560 - 0.560 0.570 0.570 144,000 82,080 0.5700 0.050 - 0.050 0.051 0.051 1,603,372 0.0512 3.70%
1998-07-08 0 0.540 0.440 0.580 0.440 0.540 223,600 110,196 0.4928 0.048 0.040 0.052 0.040 0.048 2,489,680 0.0443 0.00%
1998-07-07 0 0.540 0.480 0.560 0.380 0.540 468,613 217,692 0.4645 0.048 0.043 0.050 0.034 0.048 5,217,784 0.0417 3.85%
1998-07-06 0 0.520 0.520 0.590 0.520 0.600 40,800 23,616 0.5788 0.047 0.047 0.053 0.047 0.054 454,289 0.0520 -18.75%
1998-07-03 0 0.640 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-07-02 0 0.640 - 0.640 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-06-30 0 0.640 - 0.640 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-06-29 0 0.640 - 0.680 - - 0 0 - 0.057 - 0.061 - - 0 - -0.00%
1998-06-26 0 0.064 - 0.064 0.064 0.064 12,000 768 0.0640 0.057 - 0.057 0.057 0.057 13,361 0.0575 0.00%
1998-06-25 0 0.064 0.062 0.064 0.064 0.070 822,000 55,196 0.0671 0.057 0.056 0.057 0.057 0.063 915,258 0.0603 0.00%
1998-06-24 0 0.064 - 0.064 0.064 0.064 70,000 4,480 0.0640 0.057 - 0.057 0.057 0.057 77,942 0.0575 3.23%
1998-06-23 0 0.062 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1998-06-22 0 0.062 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1998-06-19 0 0.062 0.058 0.062 0.058 0.062 60,000 3,520 0.0587 0.056 0.052 0.056 0.052 0.056 66,807 0.0527 1.64%
1998-06-18 0 0.061 0.060 0.064 0.059 0.065 3,258,000 196,890 0.0604 0.055 0.054 0.057 0.053 0.058 3,627,629 0.0543 1.67%
1998-06-17 0 0.060 0.060 0.065 0.059 0.065 844,000 52,548 0.0623 0.054 0.054 0.058 0.053 0.058 939,754 0.0559 -7.69%
1998-06-16 0 0.065 - 0.065 - - 400,000 24,000 0.0600 0.058 - 0.058 - - 445,381 0.0539 0.00%
1998-06-15 0 0.065 0.061 0.065 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1998-06-12 0 0.065 0.061 0.069 0.061 0.066 998,000 63,162 0.0633 0.058 0.055 0.062 0.055 0.059 1,111,226 0.0568 0.00%
1998-06-11 0 0.065 0.062 0.067 0.063 0.065 340,000 21,780 0.0641 0.058 0.056 0.060 0.057 0.058 378,574 0.0575 0.00%
1998-06-10 0 0.065 0.063 0.066 0.063 0.068 3,548,000 233,004 0.0657 0.058 0.057 0.059 0.057 0.061 3,950,530 0.0590 -7.14%
1998-06-09 0 0.070 0.066 0.070 - - 0 0 - 0.063 0.059 0.063 - - 0 - -1.41%
1998-06-08 0 0.071 0.065 0.075 0.071 0.071 276,101 19,600 0.0710 0.064 0.058 0.067 0.064 0.064 307,425 0.0638 0.00%
1998-06-05 0 0.071 0.071 0.074 0.071 0.074 378,000 27,198 0.0720 0.064 0.064 0.066 0.064 0.066 420,885 0.0646 -6.58%
1998-06-04 0 0.076 0.072 0.079 0.072 0.084 3,892,000 295,084 0.0758 0.068 0.065 0.071 0.065 0.075 4,333,558 0.0681 -9.52%
1998-06-03 0 0.084 0.080 0.087 0.084 0.087 350,000 29,700 0.0849 0.075 0.072 0.078 0.075 0.078 389,708 0.0762 -8.70%
1998-06-02 0 0.092 - 0.092 0.090 0.095 890,000 82,680 0.0929 0.083 - 0.083 0.081 0.085 990,973 0.0834 -8.00%
1998-06-01 0 0.100 - 0.104 0.100 0.100 80,000 8,000 0.1000 0.090 - 0.093 0.090 0.090 89,076 0.0898 0.00%
1998-05-29 0 0.100 - 0.100 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1998-05-28 0 0.100 - 0.100 - - 0 0 - 0.090 - 0.090 - - 0 - -9.09%
1998-05-27 0 0.110 - 0.110 0.112 0.112 58,000 6,496 0.1120 0.099 - 0.099 0.101 0.101 64,580 0.1006 0.00%
1998-05-26 0 0.110 - 0.111 - - 0 0 - 0.099 - 0.100 - - 0 - 0.00%
1998-05-25 0 0.110 0.110 0.112 0.107 0.107 298,000 31,886 0.1070 0.099 0.099 0.101 0.096 0.096 331,809 0.0961 -0.90%
1998-05-22 0 0.111 0.111 0.117 0.108 0.112 450,000 49,400 0.1098 0.100 0.100 0.105 0.097 0.101 501,054 0.0986 -2.63%
1998-05-21 0 0.114 0.111 0.116 0.109 0.114 4,790,000 533,000 0.1113 0.102 0.100 0.104 0.098 0.102 5,333,438 0.0999 2.70%
1998-05-20 0 0.111 0.111 0.113 0.108 0.117 3,870,000 436,960 0.1129 0.100 0.100 0.101 0.097 0.105 4,309,062 0.1014 5.71%
1998-05-19 0 0.105 0.105 0.106 0.102 0.104 250,000 25,900 0.1036 0.094 0.094 0.095 0.092 0.093 278,363 0.0930 -0.94%
1998-05-18 0 0.106 0.104 0.110 0.102 0.106 630,000 65,900 0.1046 0.095 0.093 0.099 0.092 0.095 701,475 0.0939 0.00%
1998-05-15 0 0.106 0.100 0.107 - - 0 0 - 0.095 0.090 0.096 - - 0 - 0.00%
1998-05-14 0 0.106 - 0.106 - - 0 0 - 0.095 - 0.095 - - 0 - -1.85%
1998-05-13 0 0.108 0.104 0.108 0.108 0.110 132,000 14,456 0.1095 0.097 0.093 0.097 0.097 0.099 146,976 0.0984 1.89%
1998-05-12 0 0.106 0.098 0.106 0.102 0.106 550,000 57,300 0.1042 0.095 0.088 0.095 0.092 0.095 612,399 0.0936 0.00%
1998-05-11 0 0.106 0.099 0.110 0.106 0.106 210,000 22,260 0.1060 0.095 0.089 0.099 0.095 0.095 233,825 0.0952 3.92%
1998-05-08 0 0.102 0.100 0.106 0.100 0.102 680,000 68,760 0.1011 0.092 0.090 0.095 0.090 0.092 757,148 0.0908 -3.77%
1998-05-07 0 0.106 0.106 0.107 0.103 0.105 2,300,000 240,900 0.1047 0.095 0.095 0.096 0.093 0.094 2,560,941 0.0941 -0.93%
1998-05-06 0 0.107 0.107 - 0.100 0.105 920,000 92,400 0.1004 0.096 0.096 - 0.090 0.094 1,024,376 0.0902 0.00%
1998-05-05 0 0.107 - 0.107 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
1998-05-04 0 0.107 0.107 0.109 0.101 0.106 1,010,000 104,730 0.1037 0.096 0.096 0.098 0.091 0.095 1,124,587 0.0931 -5.31%
1998-05-01 0 0.113 0.113 0.116 0.109 0.116 1,784,000 202,920 0.1137 0.101 0.101 0.104 0.098 0.104 1,986,400 0.1022 0.00%
1998-04-30 0 0.113 0.113 0.116 0.110 0.116 408,000 45,528 0.1116 0.101 0.101 0.104 0.099 0.104 454,289 0.1002 -1.74%
1998-04-29 0 0.115 0.106 0.115 0.106 0.115 1,340,000 143,928 0.1074 0.103 0.095 0.103 0.095 0.103 1,492,027 0.0965 0.88%
1998-04-28 0 0.114 0.110 0.115 0.112 0.115 2,152,000 244,204 0.1135 0.102 0.099 0.103 0.101 0.103 2,396,150 0.1019 -2.56%
1998-04-27 0 0.117 0.117 0.119 0.114 0.120 1,772,000 208,994 0.1179 0.105 0.105 0.107 0.102 0.108 1,973,038 0.1059 -7.87%
1998-04-24 0 0.127 0.125 0.127 0.121 0.130 1,054,000 134,524 0.1276 0.114 0.112 0.114 0.109 0.117 1,173,579 0.1146 -0.78%
1998-04-23 0 0.128 0.126 0.129 0.116 0.133 2,054,000 259,970 0.1266 0.115 0.113 0.116 0.104 0.119 2,287,032 0.1137 -3.03%
1998-04-22 0 0.132 0.131 0.132 0.115 0.146 21,128,000 2,716,278 0.1286 0.119 0.118 0.119 0.103 0.131 23,525,028 0.1155 11.86%
1998-04-21 0 0.118 0.118 0.119 0.118 0.124 1,950,000 235,152 0.1206 0.106 0.106 0.107 0.106 0.111 2,171,233 0.1083 -3.28%
1998-04-20 0 0.122 0.120 0.123 - - 0 0 - 0.110 0.108 0.110 - - 0 - 0.00%
1998-04-17 0 0.122 0.121 0.122 0.116 0.122 1,450,000 174,354 0.1202 0.110 0.109 0.110 0.104 0.110 1,614,506 0.1080 -3.17%
1998-04-16 0 0.126 0.126 - - - 0 0 - 0.113 0.113 - - - 0 - 2.44%
1998-04-15 0 0.123 0.120 0.124 0.117 0.124 208,000 24,728 0.1189 0.110 0.108 0.111 0.105 0.111 231,598 0.1068 2.50%
1998-04-14 0 0.120 - 0.112 0.126 0.132 12,000 1,556 0.1297 0.108 - 0.101 0.113 0.119 13,361 0.1165 -4.00%
1998-04-09 0 0.125 0.120 0.125 0.113 0.125 1,002,000 118,726 0.1185 0.112 0.108 0.112 0.101 0.112 1,115,680 0.1064 -2.34%
1998-04-08 0 0.128 - 0.128 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
1998-04-07 0 0.128 - 0.128 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
1998-04-03 0 0.128 - 0.128 0.129 0.129 200,000 25,800 0.1290 0.115 - 0.115 0.116 0.116 222,691 0.1159 -1.54%
1998-04-02 0 0.130 - 0.130 - - 0 0 - 0.117 - 0.117 - - 0 - -1.52%
1998-04-01 0 0.132 - 0.134 - - 0 0 - 0.119 - 0.120 - - 0 - 0.00%
1998-03-31 0 0.132 - 0.132 0.132 0.132 250,000 33,000 0.1320 0.119 - 0.119 0.119 0.119 278,363 0.1186 0.00%
1998-03-30 0 0.132 - 0.135 - - 0 0 - 0.119 - 0.121 - - 0 - 0.00%
1998-03-27 0 0.132 - 0.136 - - 0 0 - 0.119 - 0.122 - - 0 - 0.00%
1998-03-26 0 0.132 0.128 0.133 - - 0 0 - 0.119 0.115 0.119 - - 0 - 0.00%
1998-03-25 0 0.132 0.126 0.132 0.129 0.137 1,430,000 189,250 0.1323 0.119 0.113 0.119 0.116 0.123 1,592,237 0.1189 -1.49%
1998-03-24 0 0.134 0.132 0.134 0.122 0.134 3,670,000 457,580 0.1247 0.120 0.119 0.120 0.110 0.120 4,086,371 0.1120 9.84%
1998-03-23 0 0.122 0.126 - 0.119 0.120 650,000 77,362 0.1190 0.110 0.113 - 0.107 0.108 723,744 0.1069 6.09%
1998-03-20 0 0.115 0.113 0.122 0.115 0.125 1,290,253 154,859 0.1200 0.103 0.101 0.110 0.103 0.112 1,436,636 0.1078 0.00%
1998-03-19 0 0.115 0.115 - 0.114 0.114 200,000 22,800 0.1140 0.103 0.103 - 0.102 0.102 222,691 0.1024 4.55%
1998-03-18 0 0.110 0.110 0.112 0.106 0.117 1,198,000 130,610 0.1090 0.099 0.099 0.101 0.095 0.105 1,333,916 0.0979 -5.17%
1998-03-17 0 0.116 0.116 0.122 0.116 0.118 484,000 56,464 0.1167 0.104 0.104 0.110 0.104 0.106 538,911 0.1048 -3.33%
1998-03-16 0 0.120 0.115 - 0.115 0.120 150,000 17,750 0.1183 0.108 0.103 - 0.103 0.108 167,018 0.1063 0.84%
1998-03-13 0 0.119 0.119 0.122 0.115 0.115 1,650,000 189,750 0.1150 0.107 0.107 0.110 0.103 0.103 1,837,197 0.1033 0.85%
1998-03-12 0 0.118 0.118 0.123 0.118 0.126 736,000 89,766 0.1220 0.106 0.106 0.110 0.106 0.113 819,501 0.1095 -5.60%
1998-03-11 0 0.125 0.124 0.128 0.125 0.130 1,700,000 216,650 0.1274 0.112 0.111 0.115 0.112 0.117 1,892,870 0.1145 -3.85%
1998-03-10 0 0.130 0.130 0.136 0.130 0.130 10,000 1,300 0.1300 0.117 0.117 0.122 0.117 0.117 11,135 0.1168 1.56%
1998-03-09 0 0.128 0.128 0.130 0.126 0.130 150,001 19,300 0.1287 0.115 0.115 0.117 0.113 0.117 167,019 0.1156 -4.48%
1998-03-06 0 0.134 0.130 0.134 0.124 0.136 4,220,000 545,944 0.1294 0.120 0.117 0.120 0.111 0.122 4,698,770 0.1162 3.88%
1998-03-05 0 0.129 - 0.130 0.127 0.139 1,610,000 211,990 0.1317 0.116 - 0.117 0.114 0.125 1,792,659 0.1183 -9.79%
1998-03-04 0 0.143 0.139 0.143 0.138 0.146 3,228,000 460,178 0.1426 0.128 0.125 0.128 0.124 0.131 3,594,225 0.1280 0.00%
1998-03-03 0 0.143 0.143 0.148 0.138 0.145 7,111,992 1,010,119 0.1420 0.128 0.128 0.133 0.124 0.130 7,918,866 0.1276 2.14%
1998-03-02 0 0.140 0.140 0.143 0.138 0.152 29,524,000 4,271,796 0.1447 0.126 0.126 0.128 0.124 0.137 32,873,576 0.1299 3.70%
1998-02-27 0 0.135 0.134 0.137 0.130 0.138 4,224,000 566,416 0.1341 0.121 0.120 0.123 0.117 0.124 4,703,224 0.1204 3.85%
1998-02-26 0 0.130 0.130 0.132 0.121 0.139 11,632,000 1,505,300 0.1294 0.117 0.117 0.119 0.109 0.125 12,951,681 0.1162 12.07%
1998-02-25 0 0.116 0.116 0.120 0.112 0.124 900,000 107,870 0.1199 0.104 0.104 0.108 0.101 0.111 1,002,107 0.1076 0.00%
1998-02-24 0 0.116 0.113 0.117 0.108 0.116 2,320,000 259,790 0.1120 0.104 0.101 0.105 0.097 0.104 2,583,210 0.1006 -9.38%
1998-02-23 0 0.128 - 0.128 - - 0 0 - 0.115 - 0.115 - - 0 - -1.54%
1998-02-20 0 0.130 - 0.130 0.125 0.130 30,000 3,760 0.1253 0.117 - 0.117 0.112 0.117 33,404 0.1126 0.00%
1998-02-19 0 0.130 - 0.130 0.129 0.130 430,000 55,770 0.1297 0.117 - 0.117 0.116 0.117 478,785 0.1165 4.00%
1998-02-18 0 0.125 - 0.128 0.125 0.125 60,000 7,500 0.1250 0.112 - 0.115 0.112 0.112 66,807 0.1123 0.81%
1998-02-17 0 0.124 0.112 0.124 0.111 0.125 566,000 66,072 0.1167 0.111 0.101 0.111 0.100 0.112 630,214 0.1048 5.98%
1998-02-16 0 0.117 - 0.117 - - 0 0 - 0.105 - 0.105 - - 0 - -2.50%
1998-02-13 0 0.120 - 0.120 0.120 0.120 2,000 240 0.1200 0.108 - 0.108 0.108 0.108 2,227 0.1078 -0.83%
1998-02-12 0 0.121 0.129 0.130 0.121 0.130 510,000 63,842 0.1252 0.109 0.116 0.117 0.109 0.117 567,861 0.1124 -6.20%
1998-02-11 0 0.129 0.120 0.129 0.120 0.140 4,910,000 652,410 0.1329 0.116 0.108 0.116 0.108 0.126 5,467,053 0.1193 7.50%
1998-02-10 0 0.120 0.115 0.125 0.117 0.131 1,040,000 124,020 0.1193 0.108 0.103 0.112 0.105 0.118 1,157,991 0.1071 -11.11%
1998-02-09 0 0.135 0.135 0.138 0.132 0.148 1,912,000 268,802 0.1406 0.121 0.121 0.124 0.119 0.133 2,128,921 0.1263 3.05%
1998-02-06 0 0.131 0.125 0.132 0.120 0.139 2,742,000 357,090 0.1302 0.118 0.112 0.119 0.108 0.125 3,053,087 0.1170 14.91%
1998-02-05 0 0.114 0.115 - 0.106 0.114 1,516,000 166,600 0.1099 0.102 0.103 - 0.095 0.102 1,687,994 0.0987 8.57%
1998-02-04 0 0.105 0.100 - 0.085 0.105 4,290,000 396,320 0.0924 0.094 0.090 - 0.076 0.094 4,776,712 0.0830 25.00%
1998-02-03 0 0.084 0.084 0.090 0.074 0.086 740,000 59,280 0.0801 0.075 0.075 0.081 0.066 0.077 823,955 0.0719 7.69%
1998-02-02 0 0.078 0.077 0.078 0.075 0.086 3,840,000 305,840 0.0796 0.070 0.069 0.070 0.067 0.077 4,275,658 0.0715 1.30%
1998-01-27 0 0.077 0.074 0.081 0.062 0.077 3,500,000 252,360 0.0721 0.069 0.066 0.073 0.056 0.069 3,897,084 0.0648 11.59%
1998-01-26 0 0.069 - 0.069 0.069 0.070 440,000 30,700 0.0698 0.062 - 0.062 0.062 0.063 489,919 0.0627 -1.43%
1998-01-23 0 0.070 0.062 0.070 0.063 0.070 608,000 38,810 0.0638 0.063 0.056 0.063 0.057 0.063 676,979 0.0573 1.45%
1998-01-22 0 0.069 0.069 0.070 0.060 0.066 4,130,000 256,280 0.0621 0.062 0.062 0.063 0.054 0.059 4,598,559 0.0557 -6.76%
1998-01-21 0 0.074 0.069 0.074 0.057 0.077 1,998,000 130,588 0.0654 0.066 0.062 0.066 0.051 0.069 2,224,678 0.0587 -8.64%
1998-01-20 0 0.081 - 0.088 0.081 0.085 150,000 12,550 0.0837 0.073 - 0.079 0.073 0.076 167,018 0.0751 -4.71%
1998-01-19 0 0.085 0.080 0.089 0.070 0.085 1,108,000 87,126 0.0786 0.076 0.072 0.080 0.063 0.076 1,233,706 0.0706 11.84%
1998-01-16 0 0.076 0.075 0.076 0.066 0.088 4,240,000 301,722 0.0712 0.068 0.067 0.068 0.059 0.079 4,721,039 0.0639 -16.48%
1998-01-15 0 0.091 - 0.095 0.091 0.100 400,000 39,350 0.0984 0.082 - 0.085 0.082 0.090 445,381 0.0884 -7.14%
1998-01-14 0 0.098 0.093 0.098 0.088 0.103 410,000 39,280 0.0958 0.088 0.084 0.088 0.079 0.093 456,516 0.0860 -2.00%
1998-01-13 0 0.100 0.096 0.105 0.093 0.100 2,990,000 293,700 0.0982 0.090 0.086 0.094 0.084 0.090 3,329,223 0.0882 -9.09%
1998-01-12 0 0.110 0.102 - 0.106 0.110 1,060,000 116,200 0.1096 0.099 0.092 - 0.095 0.099 1,180,260 0.0985 -3.51%
1998-01-09 0 0.114 - 0.118 0.114 0.114 200,000 22,800 0.1140 0.102 - 0.106 0.102 0.102 222,691 0.1024 -3.39%
1998-01-08 0 0.118 0.116 - 0.110 0.118 18,960,000 2,178,060 0.1149 0.106 0.104 - 0.099 0.106 21,111,062 0.1032 1.72%
1998-01-07 0 0.116 0.116 0.134 0.116 0.130 470,000 57,460 0.1223 0.104 0.104 0.120 0.104 0.117 523,323 0.1098 -12.78%
1998-01-06 0 0.133 0.133 0.135 0.130 0.131 120,000 15,610 0.1301 0.119 0.119 0.121 0.117 0.118 133,614 0.1168 -1.48%
1998-01-05 0 0.135 0.135 0.136 0.135 0.137 398,000 54,030 0.1358 0.121 0.121 0.122 0.121 0.123 443,154 0.1219 0.00%
1998-01-02 0 0.135 0.132 - 0.132 0.135 340,000 45,780 0.1346 0.121 0.119 - 0.119 0.121 378,574 0.1209 0.00%
1997-12-31 0 0.135 0.131 0.140 0.133 0.140 820,000 110,860 0.1352 0.121 0.118 0.126 0.119 0.126 913,031 0.1214 3.05%
1997-12-30 0 0.131 0.131 0.133 0.126 0.140 2,270,000 295,870 0.1303 0.118 0.118 0.119 0.113 0.126 2,527,538 0.1171 -5.07%
1997-12-29 0 0.138 - 0.138 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1997-12-24 0 0.138 - 0.138 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1997-12-23 0 0.138 0.133 0.138 0.135 0.138 180,000 24,750 0.1375 0.124 0.119 0.124 0.121 0.124 200,421 0.1235 2.22%
1997-12-22 0 0.135 0.133 0.139 0.133 0.142 1,712,000 231,782 0.1354 0.121 0.119 0.125 0.119 0.128 1,906,231 0.1216 -7.53%
1997-12-19 0 0.146 0.146 0.147 0.142 0.154 902,000 134,012 0.1486 0.131 0.131 0.132 0.128 0.138 1,004,334 0.1334 -7.59%
1997-12-18 0 0.158 0.157 0.158 0.157 0.163 1,140,000 180,850 0.1586 0.142 0.141 0.142 0.141 0.146 1,269,336 0.1425 -2.47%
1997-12-17 0 0.162 0.161 0.167 0.161 0.172 984,000 161,800 0.1644 0.145 0.145 0.150 0.145 0.154 1,095,637 0.1477 -3.57%
1997-12-16 0 0.168 0.166 0.170 0.164 0.170 350,000 58,640 0.1675 0.151 0.149 0.153 0.147 0.153 389,708 0.1505 -3.45%
1997-12-15 0 0.174 0.166 0.174 - - 0 0 - 0.156 0.149 0.156 - - 0 - -1.14%
1997-12-12 0 0.176 0.176 0.180 0.161 0.176 1,298,000 215,952 0.1664 0.158 0.158 0.162 0.145 0.158 1,445,262 0.1494 4.76%
1997-12-11 0 0.168 0.168 - 0.162 0.168 250,000 41,300 0.1652 0.151 0.151 - 0.145 0.151 278,363 0.1484 -1.75%
1997-12-10 0 0.171 0.171 0.177 0.171 0.171 210,000 35,910 0.1710 0.154 0.154 0.159 0.154 0.154 233,825 0.1536 -4.47%
1997-12-09 0 0.179 - 0.179 - - 0 0 - 0.161 - 0.161 - - 0 - -0.56%
1997-12-08 0 0.180 0.177 0.180 0.171 0.180 812,000 143,630 0.1769 0.162 0.159 0.162 0.154 0.162 904,124 0.1589 0.00%
1997-12-05 0 0.180 0.175 0.180 0.174 0.180 750,000 133,100 0.1775 0.162 0.157 0.162 0.156 0.162 835,089 0.1594 7.14%
1997-12-04 0 0.168 0.166 0.175 0.168 0.175 1,080,000 183,970 0.1703 0.151 0.149 0.157 0.151 0.157 1,202,529 0.1530 -1.18%
1997-12-03 0 0.170 0.168 0.175 0.170 0.171 950,000 162,280 0.1708 0.153 0.151 0.157 0.153 0.154 1,057,780 0.1534 -2.86%
1997-12-02 0 0.175 - 0.175 0.175 0.175 80,000 14,000 0.1750 0.157 - 0.157 0.157 0.157 89,076 0.1572 0.00%
1997-12-01 0 0.175 - 0.180 0.170 0.176 680,000 118,580 0.1744 0.157 - 0.162 0.153 0.158 757,148 0.1566 -0.57%
1997-11-28 0 0.176 0.176 0.179 0.176 0.180 394,000 70,244 0.1783 0.158 0.158 0.161 0.158 0.162 438,700 0.1601 -1.12%
1997-11-27 0 0.178 0.175 - 0.178 0.181 540,000 96,770 0.1792 0.160 0.157 - 0.160 0.163 601,264 0.1609 -3.78%
1997-11-26 0 0.185 0.182 0.188 0.180 0.188 640,000 117,550 0.1837 0.166 0.163 0.169 0.162 0.169 712,610 0.1650 0.54%
1997-11-25 0 0.184 0.184 0.190 0.182 0.192 1,350,000 249,100 0.1845 0.165 0.165 0.171 0.163 0.172 1,503,161 0.1657 -5.15%
1997-11-24 0 0.194 0.193 0.194 0.193 0.196 420,000 81,580 0.1942 0.174 0.173 0.174 0.173 0.176 467,650 0.1744 -3.00%
1997-11-21 0 0.200 0.195 0.200 0.200 0.200 1,154,000 230,800 0.2000 0.180 0.175 0.180 0.180 0.180 1,284,924 0.1796 0.00%
1997-11-20 0 0.200 0.195 0.200 0.194 0.200 580,000 113,790 0.1962 0.180 0.175 0.180 0.174 0.180 645,803 0.1762 1.01%
1997-11-19 0 0.198 0.198 0.203 0.195 0.198 532,000 104,540 0.1965 0.178 0.178 0.182 0.175 0.178 592,357 0.1765 -1.49%
1997-11-18 0 0.201 0.200 0.209 0.199 0.205 1,600,000 321,880 0.2012 0.181 0.180 0.188 0.179 0.184 1,781,524 0.1807 -1.95%
1997-11-17 0 0.205 0.203 0.210 0.202 0.219 1,130,000 235,200 0.2081 0.184 0.182 0.189 0.181 0.197 1,258,202 0.1869 -1.91%
1997-11-14 0 0.209 0.203 0.209 0.200 0.212 1,340,000 276,520 0.2064 0.188 0.182 0.188 0.180 0.190 1,492,027 0.1853 4.50%
1997-11-13 0 0.200 0.200 0.209 0.200 0.210 2,440,000 502,570 0.2060 0.180 0.180 0.188 0.180 0.189 2,716,824 0.1850 -4.76%
1997-11-12 0 0.210 0.207 0.210 0.210 0.213 1,100,000 233,000 0.2118 0.189 0.186 0.189 0.189 0.191 1,224,798 0.1902 -6.67%
1997-11-11 0 0.225 0.225 0.229 0.225 0.225 30,000 6,750 0.2250 0.202 0.202 0.206 0.202 0.202 33,404 0.2021 -2.17%
1997-11-10 0 0.230 - 0.230 0.230 0.230 60,000 13,800 0.2300 0.207 - 0.207 0.207 0.207 66,807 0.2066 -1.71%
1997-11-07 0 0.234 0.234 0.237 0.234 0.242 380,000 90,840 0.2391 0.210 0.210 0.213 0.210 0.217 423,112 0.2147 -3.31%
1997-11-06 0 0.242 0.242 0.246 0.242 0.265 3,192,000 801,696 0.2512 0.217 0.217 0.221 0.217 0.238 3,554,141 0.2256 -5.10%
1997-11-05 0 0.255 0.255 0.260 0.245 0.260 2,966,000 748,720 0.2524 0.229 0.229 0.234 0.220 0.234 3,302,501 0.2267 5.37%
1997-11-04 0 0.242 0.242 0.249 0.225 0.260 5,408,000 1,283,870 0.2374 0.217 0.217 0.224 0.202 0.234 6,021,552 0.2132 7.56%
1997-11-03 0 0.225 0.223 0.225 0.210 0.234 3,924,000 885,604 0.2257 0.202 0.200 0.202 0.189 0.210 4,369,188 0.2027 7.14%
1997-10-31 0 0.210 0.203 0.210 0.200 0.210 1,532,000 311,818 0.2035 0.189 0.182 0.189 0.180 0.189 1,705,809 0.1828 1.45%
1997-10-30 0 0.207 0.207 0.210 0.197 0.210 2,340,000 479,120 0.2048 0.186 0.186 0.189 0.177 0.189 2,605,479 0.1839 0.98%
1997-10-29 0 0.205 0.205 0.209 0.197 0.210 4,650,000 960,060 0.2065 0.184 0.184 0.188 0.177 0.189 5,177,555 0.1854 1.99%
1997-10-28 0 0.201 0.184 0.201 0.188 0.218 1,950,000 387,150 0.1985 0.181 0.165 0.181 0.169 0.196 2,171,233 0.1783 -11.84%
1997-10-27 0 0.228 0.224 0.228 0.210 0.230 2,838,000 633,034 0.2231 0.205 0.201 0.205 0.189 0.207 3,159,979 0.2003 1.33%
1997-10-24 0 0.225 0.224 0.228 0.225 0.238 5,054,000 1,158,440 0.2292 0.202 0.201 0.205 0.202 0.214 5,627,390 0.2059 -2.17%
1997-10-23 0 0.230 0.201 0.230 0.200 0.250 6,248,000 1,347,270 0.2156 0.207 0.181 0.207 0.180 0.225 6,956,852 0.1937 -11.54%
1997-10-22 0 0.260 - 0.265 0.260 0.280 5,020,000 1,365,640 0.2720 0.234 - 0.238 0.234 0.251 5,589,532 0.2443 -8.77%
1997-10-21 0 0.285 0.285 0.290 0.280 0.300 3,564,000 1,042,440 0.2925 0.256 0.256 0.260 0.251 0.269 3,968,345 0.2627 -5.00%
1997-10-20 0 0.300 0.295 0.300 0.300 0.320 2,810,000 863,300 0.3072 0.269 0.265 0.269 0.269 0.287 3,128,802 0.2759 -9.09%
1997-10-17 0 0.330 0.330 0.335 0.310 0.335 7,410,000 2,380,750 0.3213 0.296 0.296 0.301 0.278 0.301 8,250,684 0.2886 6.45%
1997-10-16 0 0.310 0.305 0.315 0.300 0.325 5,178,000 1,627,260 0.3143 0.278 0.274 0.283 0.269 0.292 5,765,458 0.2822 -1.59%
1997-10-15 0 0.315 0.300 0.320 0.290 0.340 7,210,000 2,277,850 0.3159 0.283 0.269 0.287 0.260 0.305 8,027,994 0.2837 -11.27%
1997-10-14 0 0.355 0.355 0.370 0.355 0.380 3,262,253 1,179,488 0.3616 0.319 0.319 0.332 0.319 0.341 3,632,364 0.3247 -2.74%
1997-10-13 0 0.365 0.355 0.375 0.350 0.375 4,812,000 1,757,710 0.3653 0.328 0.319 0.337 0.314 0.337 5,357,934 0.3281 -6.41%
1997-10-09 0 0.390 0.385 0.395 0.370 0.410 9,052,500 3,511,950 0.3880 0.350 0.346 0.355 0.332 0.368 10,079,530 0.3484 -6.02%
1997-10-08 0 0.415 0.410 0.415 0.400 0.420 4,378,000 1,805,780 0.4125 0.373 0.368 0.373 0.359 0.377 4,874,696 0.3704 2.47%
1997-10-07 0 0.405 0.405 0.410 0.400 0.420 3,230,000 1,324,130 0.4099 0.364 0.364 0.368 0.359 0.377 3,596,452 0.3682 0.00%
1997-10-06 0 0.405 0.405 0.410 0.400 0.430 4,248,000 1,753,080 0.4127 0.364 0.364 0.368 0.359 0.386 4,729,947 0.3706 -7.95%
1997-10-03 0 0.440 0.435 0.440 0.430 0.440 1,485,063 645,884 0.4349 0.395 0.391 0.395 0.386 0.395 1,653,547 0.3906 -1.12%
1997-09-30 0 0.445 0.445 0.450 0.420 0.450 2,462,557 1,076,873 0.4373 0.400 0.400 0.404 0.377 0.404 2,741,941 0.3927 1.14%
1997-09-29 0 0.440 0.435 0.440 0.435 0.460 2,952,410 1,322,762 0.4480 0.395 0.391 0.395 0.391 0.413 3,287,369 0.4024 -5.38%
1997-09-26 0 0.465 0.460 0.465 0.450 0.480 4,215,460 1,934,347 0.4589 0.418 0.413 0.418 0.404 0.431 4,693,715 0.4121 -2.11%
1997-09-25 0 0.475 0.470 0.475 0.435 0.475 4,502,000 2,042,450 0.4537 0.427 0.422 0.427 0.391 0.427 5,012,764 0.4074 9.20%
1997-09-24 0 0.435 0.435 0.440 0.430 0.485 8,988,000 4,076,450 0.4535 0.391 0.391 0.395 0.386 0.436 10,007,712 0.4073 -8.42%
1997-09-23 0 0.475 0.475 0.480 0.470 0.510 12,666,759 6,112,434 0.4826 0.427 0.427 0.431 0.422 0.458 14,103,836 0.4334 -5.00%
1997-09-22 0 0.500 0.495 0.500 0.490 0.560 15,936,659 8,184,683 0.5136 0.449 0.445 0.449 0.440 0.503 17,744,715 0.4612 -9.09%
1997-09-19 0 0.550 0.550 0.560 0.550 0.600 29,451,336 16,839,091 0.5718 0.494 0.494 0.503 0.494 0.539 32,792,668 0.5135 -1.79%
1997-09-18 0 0.560 0.560 0.570 0.530 0.590 16,063,318 8,806,919 0.5483 0.503 0.503 0.512 0.476 0.530 17,885,744 0.4924 0.00%
1997-09-16 0 0.560 0.550 0.560 0.540 0.570 15,409,519 8,536,640 0.5540 0.503 0.494 0.503 0.485 0.512 17,157,770 0.4975 -1.75%
1997-09-15 0 0.570 0.560 0.570 0.560 0.610 18,055,000 10,403,380 0.5762 0.512 0.503 0.512 0.503 0.548 20,103,388 0.5175 0.00%
1997-09-12 0 0.570 0.560 0.580 0.560 0.640 80,715,490 48,681,744 0.6031 0.512 0.503 0.521 0.503 0.575 89,872,877 0.5417 0.00%
1997-09-11 0 0.570 0.570 0.580 0.495 0.600 57,901,789 33,286,124 0.5749 0.512 0.512 0.521 0.445 0.539 64,470,901 0.5163 9.62%
1997-09-10 0 0.520 0.520 0.540 0.520 0.560 6,023,974 3,234,568 0.5369 0.467 0.467 0.485 0.467 0.503 6,707,410 0.4822 -3.70%
1997-09-09 0 0.540 0.530 0.540 0.500 0.570 7,970,000 4,333,400 0.5437 0.485 0.476 0.485 0.449 0.512 8,874,218 0.4883 8.00%
1997-09-08 0 0.500 0.495 0.500 0.490 0.530 2,850,000 1,418,610 0.4978 0.449 0.445 0.449 0.440 0.476 3,173,340 0.4470 2.04%
1997-09-05 0 0.490 0.485 0.490 0.470 0.530 3,642,000 1,775,820 0.4876 0.440 0.436 0.440 0.422 0.476 4,055,195 0.4379 -3.92%
1997-09-04 0 0.510 0.500 0.510 0.490 0.550 6,300,000 3,242,400 0.5147 0.458 0.449 0.458 0.440 0.494 7,014,752 0.4622 -3.77%
1997-09-03 0 0.530 0.530 0.540 0.520 0.560 8,072,000 4,333,740 0.5369 0.476 0.476 0.485 0.467 0.503 8,987,790 0.4822 6.00%
1997-09-02 0 0.500 0.490 0.500 0.470 0.600 4,742,000 2,340,590 0.4936 0.449 0.440 0.449 0.422 0.539 5,279,992 0.4433 -15.25%
1997-09-01 0 0.590 0.590 0.600 0.590 0.670 11,168,000 7,091,760 0.6350 0.530 0.530 0.539 0.530 0.602 12,435,039 0.5703 -3.28%
1997-08-29 0 0.610 0.600 0.610 0.600 0.660 8,168,000 5,155,620 0.6312 0.548 0.539 0.548 0.539 0.593 9,094,681 0.5669 -6.15%
1997-08-28 0 0.650 0.640 0.650 0.650 0.700 10,226,000 6,843,640 0.6692 0.584 0.575 0.584 0.584 0.629 11,386,167 0.6010 -1.52%
1997-08-27 0 0.660 0.660 0.670 0.640 0.710 14,358,200 9,659,224 0.6727 0.593 0.593 0.602 0.575 0.638 15,987,176 0.6042 -5.71%
1997-08-26 0 0.700 0.690 0.700 0.700 0.750 27,398,411 19,834,399 0.7239 0.629 0.620 0.629 0.629 0.674 30,506,834 0.6502 1.45%
1997-08-25 0 0.690 0.680 0.690 0.640 0.700 24,854,001 16,597,201 0.6678 0.620 0.611 0.620 0.575 0.629 27,673,753 0.5997 4.55%
1997-08-22 0 0.660 0.650 0.660 0.650 0.710 11,745,000 7,821,380 0.6659 0.593 0.584 0.593 0.584 0.638 13,077,501 0.5981 -2.94%
1997-08-21 0 0.680 0.670 0.680 0.660 0.750 31,706,401 22,385,281 0.7060 0.611 0.602 0.611 0.593 0.674 35,303,576 0.6341 3.03%
1997-08-20 0 0.660 0.660 0.670 0.600 0.670 18,310,000 11,984,320 0.6545 0.593 0.593 0.602 0.539 0.602 20,387,318 0.5878 11.86%
1997-08-19 0 0.590 0.580 0.590 0.540 0.620 10,162,000 6,016,920 0.5921 0.530 0.521 0.530 0.485 0.557 11,314,906 0.5318 -7.81%
1997-08-15 0 0.640 0.640 0.650 0.620 0.720 13,302,000 8,666,540 0.6515 0.575 0.575 0.584 0.557 0.647 14,811,147 0.5851 -7.25%
1997-08-14 0 0.690 0.680 0.690 0.660 0.750 12,816,000 8,906,040 0.6949 0.620 0.611 0.620 0.593 0.674 14,270,009 0.6241 -4.17%
1997-08-13 0 0.720 0.720 0.740 0.700 0.770 29,155,400 21,472,140 0.7365 0.647 0.647 0.665 0.629 0.692 32,463,158 0.6614 2.86%
1997-08-12 0 0.700 0.690 0.700 0.580 0.750 35,573,000 24,300,020 0.6831 0.629 0.620 0.629 0.521 0.674 39,608,851 0.6135 20.69%
1997-08-11 0 0.580 0.570 0.580 0.560 0.620 11,403,733 6,708,091 0.5882 0.521 0.512 0.521 0.503 0.557 12,697,517 0.5283 3.57%
1997-08-08 0 0.870 0.870 0.880 0.800 0.870 23,166,132 19,477,510 0.8408 0.503 0.503 0.509 0.462 0.503 40,073,429 0.4860 10.13%
1997-08-07 0 0.790 0.780 0.810 0.780 0.880 20,137,601 16,942,325 0.8413 0.457 0.451 0.468 0.451 0.509 34,834,591 0.4864 -9.20%
1997-08-06 0 0.870 0.860 0.870 0.830 0.890 43,862,000 37,838,660 0.8627 0.503 0.497 0.503 0.480 0.515 75,873,726 0.4987 6.10%
1997-08-05 0 0.820 0.810 0.830 0.710 0.840 44,010,965 34,393,846 0.7815 0.474 0.468 0.480 0.410 0.486 76,131,410 0.4518 17.14%
1997-08-04 0 0.700 0.700 0.710 0.630 0.710 17,952,601 11,973,747 0.6670 0.405 0.405 0.410 0.364 0.410 31,054,916 0.3856 11.11%
1997-08-01 0 0.630 0.620 0.630 0.600 0.640 11,052,000 6,786,800 0.6141 0.364 0.358 0.364 0.347 0.370 19,118,062 0.3550 0.00%
1997-07-31 0 0.630 0.620 0.630 0.550 0.640 38,344,247 23,804,126 0.6208 0.364 0.358 0.364 0.318 0.370 66,328,961 0.3589 14.55%
1997-07-30 0 0.550 0.540 0.550 0.540 0.560 3,767,000 2,062,180 0.5474 0.318 0.312 0.318 0.312 0.324 6,516,263 0.3165 0.00%
1997-07-29 0 0.550 0.550 0.560 0.540 0.560 5,013,000 2,756,180 0.5498 0.318 0.318 0.324 0.312 0.324 8,671,629 0.3178 -1.79%
1997-07-28 0 0.560 0.560 0.570 0.540 0.580 14,372,002 8,051,421 0.5602 0.324 0.324 0.330 0.312 0.335 24,861,095 0.3239 0.00%
1997-07-25 0 0.560 0.560 0.570 0.500 0.580 25,566,009 13,953,385 0.5458 0.324 0.324 0.330 0.289 0.335 44,224,804 0.3155 12.00%
1997-07-24 0 0.500 0.500 0.510 0.470 0.510 9,654,000 4,742,210 0.4912 0.289 0.289 0.295 0.272 0.295 16,699,762 0.2840 5.26%
1997-07-23 0 0.475 0.475 0.480 0.470 0.490 3,036,000 1,445,500 0.4761 0.275 0.275 0.277 0.272 0.283 5,251,759 0.2752 1.06%
1997-07-22 0 0.470 0.470 0.475 0.465 0.475 2,740,000 1,286,810 0.4696 0.272 0.272 0.275 0.269 0.275 4,739,729 0.2715 1.08%
1997-07-21 0 0.465 0.465 0.470 0.455 0.485 4,585,294 2,169,546 0.4732 0.269 0.269 0.272 0.263 0.280 7,931,771 0.2735 2.20%
1997-07-18 0 0.455 0.455 0.460 0.455 0.470 2,458,000 1,124,260 0.4574 0.263 0.263 0.266 0.263 0.272 4,251,918 0.2644 -2.15%
1997-07-17 0 0.465 0.460 0.470 0.430 0.465 4,127,040 1,900,988 0.4606 0.269 0.266 0.272 0.249 0.269 7,139,070 0.2663 2.20%
1997-07-16 0 0.455 0.455 0.460 0.430 0.475 9,078,000 4,097,300 0.4513 0.263 0.263 0.266 0.249 0.275 15,703,381 0.2609 -6.19%
1997-07-15 0 0.485 0.480 0.485 0.470 0.485 1,362,000 648,170 0.4759 0.280 0.277 0.280 0.272 0.280 2,356,026 0.2751 1.04%
1997-07-14 0 0.480 0.475 0.480 0.465 0.480 3,524,000 1,660,450 0.4712 0.277 0.275 0.277 0.269 0.277 6,095,915 0.2724 2.13%
1997-07-11 0 0.470 0.480 0.485 0.460 0.480 1,626,000 775,500 0.4769 0.272 0.277 0.280 0.266 0.277 2,812,701 0.2757 -2.08%
1997-07-10 0 0.480 0.470 0.485 0.465 0.480 1,820,000 858,700 0.4718 0.277 0.272 0.280 0.269 0.277 3,148,287 0.2728 2.13%
1997-07-09 0 0.470 0.470 0.475 0.470 0.500 4,957,000 2,384,550 0.4810 0.272 0.272 0.275 0.272 0.289 8,574,759 0.2781 -4.08%
1997-07-08 0 0.490 0.485 0.490 0.485 0.530 2,945,000 1,447,560 0.4915 0.283 0.280 0.283 0.280 0.306 5,094,344 0.2842 1.03%
1997-07-07 0 0.485 0.485 0.490 0.485 0.490 1,281,040 624,118 0.4872 0.280 0.280 0.283 0.280 0.283 2,215,979 0.2816 0.00%
1997-07-04 0 0.485 0.485 0.490 0.475 0.480 552,000 264,950 0.4800 0.280 0.280 0.283 0.275 0.277 954,865 0.2775 -2.02%
1997-07-03 0 0.495 0.495 0.500 0.490 0.500 1,638,000 808,850 0.4938 0.286 0.286 0.289 0.283 0.289 2,833,459 0.2855 -1.00%
1997-06-27 0 0.500 0.500 0.510 0.475 0.510 4,432,000 2,236,150 0.5045 0.289 0.289 0.295 0.275 0.295 7,666,599 0.2917 1.01%
1997-06-26 0 0.495 0.495 0.500 0.495 0.530 850,000 425,500 0.5006 0.286 0.286 0.289 0.286 0.306 1,470,354 0.2894 -1.00%
1997-06-25 0 0.500 0.495 0.510 0.495 0.510 2,176,000 1,085,590 0.4989 0.289 0.286 0.295 0.286 0.295 3,764,106 0.2884 0.00%
1997-06-24 0 0.500 0.495 0.510 0.495 0.530 3,755,000 1,926,100 0.5129 0.289 0.286 0.295 0.286 0.306 6,495,505 0.2965 -3.85%
1997-06-23 0 0.520 0.510 0.520 0.470 0.520 9,070,000 4,548,210 0.5015 0.301 0.295 0.301 0.272 0.301 15,689,542 0.2899 8.33%
1997-06-20 0 0.480 0.475 0.485 0.475 0.490 1,510,000 726,950 0.4814 0.277 0.275 0.280 0.275 0.283 2,612,041 0.2783 -2.04%
1997-06-19 0 0.490 0.490 0.495 0.490 0.500 1,224,000 606,360 0.4954 0.283 0.283 0.286 0.283 0.289 2,117,310 0.2864 0.00%
1997-06-18 0 0.490 0.485 0.495 0.480 0.500 2,027,000 975,740 0.4814 0.283 0.280 0.286 0.277 0.289 3,506,362 0.2783 2.08%
1997-06-17 0 0.480 0.480 0.495 0.480 0.495 1,174,000 575,870 0.4905 0.277 0.277 0.286 0.277 0.286 2,030,818 0.2836 -4.00%
1997-06-16 0 0.500 0.500 0.510 0.495 0.520 3,211,000 1,634,730 0.5091 0.289 0.289 0.295 0.286 0.301 5,554,478 0.2943 0.00%
1997-06-13 0 0.500 0.495 0.510 0.450 0.500 4,340,000 2,101,550 0.4842 0.289 0.286 0.295 0.260 0.289 7,507,455 0.2799 3.09%
1997-06-12 0 0.485 0.485 0.490 0.475 0.510 6,257,000 3,102,860 0.4959 0.280 0.280 0.283 0.275 0.295 10,823,535 0.2867 -8.49%
1997-06-11 0 0.530 0.520 0.530 0.510 0.540 6,728,000 3,510,400 0.5218 0.306 0.301 0.306 0.295 0.312 11,638,284 0.3016 1.92%
1997-06-10 0 0.520 0.520 0.540 0.520 0.560 6,695,000 3,584,290 0.5354 0.301 0.301 0.312 0.301 0.324 11,581,200 0.3095 0.00%
1997-06-06 0 0.520 0.520 0.530 0.510 0.530 2,771,000 1,436,270 0.5183 0.301 0.301 0.306 0.295 0.306 4,793,354 0.2996 0.00%
1997-06-05 0 0.520 0.520 0.530 0.520 0.560 1,211,000 644,310 0.5320 0.301 0.301 0.306 0.301 0.324 2,094,822 0.3076 -3.70%
1997-06-04 0 0.540 0.530 0.550 0.520 0.540 2,962,000 1,581,560 0.5340 0.312 0.306 0.318 0.301 0.312 5,123,751 0.3087 0.00%
1997-06-03 0 0.540 0.520 0.540 0.520 0.550 2,480,000 1,315,700 0.5305 0.312 0.301 0.312 0.301 0.318 4,289,974 0.3067 3.85%
1997-06-02 0 0.520 0.510 0.520 0.510 0.540 3,418,000 1,793,760 0.5248 0.301 0.295 0.301 0.295 0.312 5,912,553 0.3034 -1.89%
1997-05-30 0 0.530 0.530 0.540 0.530 0.600 19,166,000 10,871,520 0.5672 0.306 0.306 0.312 0.306 0.347 33,153,888 0.3279 -8.62%
1997-05-29 0 0.580 0.570 0.580 0.510 0.580 15,672,000 8,522,480 0.5438 0.335 0.330 0.335 0.295 0.335 27,109,868 0.3144 13.73%
1997-05-28 0 0.510 0.510 0.520 0.500 0.520 2,745,200 1,399,980 0.5100 0.295 0.295 0.301 0.289 0.301 4,748,724 0.2948 0.00%
1997-05-27 0 0.510 0.510 0.520 0.510 0.530 2,022,000 1,041,820 0.5152 0.295 0.295 0.301 0.295 0.306 3,497,713 0.2979 -1.92%
1997-05-26 0 0.520 0.510 0.520 0.500 0.520 3,362,000 1,716,000 0.5104 0.301 0.295 0.301 0.289 0.301 5,815,683 0.2951 1.96%
1997-05-23 0 0.510 0.510 0.520 0.500 0.530 4,072,000 2,092,240 0.5138 0.295 0.295 0.301 0.289 0.306 7,043,861 0.2970 2.00%
1997-05-22 0 0.500 0.500 0.510 0.500 0.530 2,083,000 1,059,830 0.5088 0.289 0.289 0.295 0.289 0.306 3,603,232 0.2941 -1.96%
1997-05-21 0 0.510 0.510 0.520 0.510 0.550 3,946,000 2,053,440 0.5204 0.295 0.295 0.301 0.295 0.318 6,825,902 0.3008 -3.77%
1997-05-20 0 0.530 0.530 0.540 0.530 0.550 5,505,991 2,948,096 0.5354 0.306 0.306 0.312 0.306 0.318 9,524,419 0.3095 -3.64%
1997-05-19 0 0.550 0.530 0.550 0.530 0.560 3,224,000 1,765,360 0.5476 0.318 0.306 0.318 0.306 0.324 5,576,966 0.3165 -1.79%
1997-05-16 0 0.560 0.560 0.570 0.540 0.580 4,284,000 2,388,280 0.5575 0.324 0.324 0.330 0.312 0.335 7,410,584 0.3223 0.00%
1997-05-15 0 0.560 0.550 0.560 0.550 0.630 32,489,000 19,605,060 0.6034 0.324 0.318 0.324 0.318 0.364 56,200,389 0.3488 -6.67%
1997-05-14 0 0.600 0.590 0.600 0.510 0.600 18,860,000 10,429,680 0.5530 0.347 0.341 0.347 0.295 0.347 32,624,560 0.3197 5.26%
1997-05-13 0 0.570 0.570 0.580 0.570 0.620 18,296,000 10,830,190 0.5919 0.330 0.330 0.335 0.330 0.358 31,648,937 0.3422 -3.39%
1997-05-12 0 0.590 0.580 0.590 0.560 0.620 15,241,000 8,964,980 0.5882 0.341 0.335 0.341 0.324 0.358 26,364,312 0.3400 5.36%
1997-05-09 0 0.560 0.560 0.570 0.560 0.600 3,381,000 1,936,830 0.5729 0.324 0.324 0.330 0.324 0.347 5,848,549 0.3312 -1.75%
1997-05-08 0 0.570 0.570 0.580 0.550 0.600 3,410,000 1,955,360 0.5734 0.330 0.330 0.335 0.318 0.347 5,898,714 0.3315 -1.72%
1997-05-07 0 0.580 0.580 0.590 0.570 0.590 5,394,000 3,126,020 0.5795 0.335 0.335 0.341 0.330 0.341 9,330,693 0.3350 0.00%
1997-05-06 0 0.580 0.570 0.580 0.560 0.590 6,676,000 3,853,880 0.5773 0.335 0.330 0.335 0.324 0.341 11,548,333 0.3337 0.00%
1997-05-05 0 0.580 0.570 0.580 0.570 0.620 8,697,000 5,117,260 0.5884 0.335 0.330 0.335 0.330 0.358 15,044,316 0.3401 -4.92%
1997-05-02 0 0.610 0.600 0.610 0.590 0.640 13,351,000 8,137,080 0.6095 0.353 0.347 0.353 0.341 0.370 23,094,937 0.3523 -3.17%
1997-05-01 0 0.630 0.620 0.630 0.580 0.640 26,927,040 16,576,000 0.6156 0.364 0.358 0.364 0.335 0.370 46,579,154 0.3559 3.28%
1997-04-30 0 0.610 0.600 0.610 0.550 0.640 63,217,206 38,131,885 0.6032 0.353 0.347 0.353 0.318 0.370 109,354,908 0.3487 15.09%
1997-04-29 0 0.530 0.530 0.540 0.520 0.550 3,210,000 1,697,070 0.5287 0.306 0.306 0.312 0.301 0.318 5,552,749 0.3056 -1.85%
1997-04-28 0 0.540 0.530 0.540 0.530 0.560 5,168,000 2,825,880 0.5468 0.312 0.306 0.312 0.306 0.324 8,939,752 0.3161 0.00%
1997-04-25 0 0.540 0.530 0.540 0.530 0.560 6,120,000 3,335,240 0.5450 0.312 0.306 0.312 0.306 0.324 10,586,549 0.3150 -3.57%
1997-04-24 0 0.560 0.550 0.560 0.530 0.570 5,599,000 3,099,200 0.5535 0.324 0.318 0.324 0.306 0.330 9,685,308 0.3200 0.00%
1997-04-23 0 0.560 0.560 0.570 0.550 0.600 41,605,000 23,728,690 0.5703 0.324 0.324 0.330 0.318 0.347 71,969,504 0.3297 -1.75%
1997-04-22 0 0.570 0.560 0.570 0.520 0.570 9,744,000 5,281,070 0.5420 0.330 0.324 0.330 0.301 0.330 16,855,446 0.3133 11.76%
1997-04-21 0 0.510 0.510 0.530 0.510 0.540 3,389,000 1,775,580 0.5239 0.295 0.295 0.306 0.295 0.312 5,862,388 0.3029 0.00%
1997-04-18 0 0.510 0.510 0.520 0.510 0.520 2,813,000 1,436,010 0.5105 0.295 0.295 0.301 0.295 0.301 4,866,007 0.2951 2.00%
1997-04-17 0 0.500 0.500 0.510 0.490 0.540 6,456,000 3,328,720 0.5156 0.289 0.289 0.295 0.283 0.312 11,167,771 0.2981 -1.96%
1997-04-16 0 0.510 0.510 0.520 0.510 0.570 4,216,000 2,212,480 0.5248 0.295 0.295 0.301 0.295 0.330 7,292,956 0.3034 -3.77%
1997-04-15 0 0.530 0.530 0.540 0.520 0.590 33,119,282 18,366,507 0.5546 0.306 0.306 0.312 0.301 0.341 57,290,669 0.3206 -3.64%
1997-04-14 0 0.550 0.550 0.560 0.470 0.560 22,772,638 11,913,260 0.5231 0.318 0.318 0.324 0.272 0.324 39,392,752 0.3024 17.02%
1997-04-11 0 0.470 0.470 0.480 0.470 0.480 876,000 417,600 0.4767 0.272 0.272 0.277 0.272 0.277 1,515,330 0.2756 -1.05%
1997-04-10 0 0.475 0.470 0.480 0.475 0.480 881,000 419,530 0.4762 0.275 0.272 0.277 0.275 0.277 1,523,979 0.2753 -1.04%
1997-04-09 0 0.480 0.470 0.480 0.470 0.485 1,345,000 634,060 0.4714 0.277 0.272 0.277 0.272 0.280 2,326,619 0.2725 0.00%
1997-04-08 0 0.480 0.475 0.480 0.450 0.500 2,311,000 1,111,100 0.4808 0.277 0.275 0.277 0.260 0.289 3,997,633 0.2779 2.13%
1997-04-07 0 0.470 0.460 0.470 0.460 0.470 126,000 59,020 0.4684 0.272 0.266 0.272 0.266 0.272 217,958 0.2708 1.08%
1997-04-04 0 0.465 0.460 0.470 0.460 0.470 174,800 81,162 0.4643 0.269 0.266 0.272 0.266 0.272 302,374 0.2684 0.00%
1997-04-03 0 0.465 0.460 0.465 0.465 0.475 949,000 445,640 0.4696 0.269 0.266 0.269 0.269 0.275 1,641,607 0.2715 -2.11%
1997-04-02 0 0.475 0.470 0.480 0.475 0.480 1,422,000 679,260 0.4777 0.275 0.272 0.277 0.275 0.277 2,459,816 0.2761 1.06%
1997-04-01 0 0.470 0.470 0.475 0.465 0.480 1,922,000 902,960 0.4698 0.272 0.272 0.275 0.269 0.277 3,324,730 0.2716 -2.08%
1997-03-27 0 0.480 0.475 0.485 0.480 0.490 800,000 388,050 0.4851 0.277 0.275 0.280 0.277 0.283 1,383,863 0.2804 -2.04%
1997-03-26 0 0.490 0.490 0.495 0.470 0.500 1,199,000 586,970 0.4895 0.283 0.283 0.286 0.272 0.289 2,074,064 0.2830 4.26%
1997-03-25 0 0.470 0.470 0.480 0.470 0.480 388,664 185,459 0.4772 0.272 0.272 0.277 0.272 0.277 672,322 0.2758 0.00%
1997-03-24 0 0.470 0.470 0.480 0.470 0.485 1,738,000 823,260 0.4737 0.272 0.272 0.277 0.272 0.280 3,006,441 0.2738 0.00%
1997-03-21 0 0.470 0.470 0.480 0.470 0.480 1,385,801 655,464 0.4730 0.272 0.272 0.277 0.272 0.277 2,397,198 0.2734 -1.05%
1997-03-20 0 0.475 0.475 0.480 0.475 0.500 1,880,000 906,700 0.4823 0.275 0.275 0.277 0.275 0.289 3,252,077 0.2788 -4.04%
1997-03-19 0 0.495 0.495 0.500 0.480 0.500 1,157,000 569,770 0.4925 0.286 0.286 0.289 0.277 0.289 2,001,411 0.2847 -1.00%
1997-03-18 0 0.500 0.495 0.510 0.490 0.540 5,330,000 2,744,730 0.5150 0.289 0.286 0.295 0.283 0.312 9,219,984 0.2977 -3.85%
1997-03-17 0 0.520 0.510 0.520 0.500 0.520 4,415,000 2,261,390 0.5122 0.301 0.295 0.301 0.289 0.301 7,637,192 0.2961 6.12%
1997-03-14 0 0.490 0.485 0.500 0.485 0.495 1,201,000 588,850 0.4903 0.283 0.280 0.289 0.280 0.286 2,077,524 0.2834 -1.01%
1997-03-13 0 0.495 0.490 0.500 0.475 0.520 1,919,000 958,980 0.4997 0.286 0.283 0.289 0.275 0.301 3,319,540 0.2889 2.06%
1997-03-12 0 0.485 0.485 0.490 0.480 0.500 1,656,000 809,160 0.4886 0.280 0.280 0.283 0.277 0.289 2,864,596 0.2825 -3.00%
1997-03-11 0 0.500 0.490 0.500 0.490 0.510 4,540,000 2,258,570 0.4975 0.289 0.283 0.289 0.283 0.295 7,853,420 0.2876 1.01%
1997-03-10 0 0.495 0.490 0.500 0.490 0.540 4,678,000 2,394,330 0.5118 0.286 0.283 0.289 0.283 0.312 8,092,136 0.2959 -4.81%
1997-03-07 0 0.520 0.520 0.530 0.495 0.550 15,799,000 8,318,660 0.5265 0.301 0.301 0.306 0.286 0.318 27,329,556 0.3044 6.12%
1997-03-06 0 0.490 0.485 0.490 0.480 0.510 3,581,000 1,782,760 0.4978 0.283 0.280 0.283 0.277 0.295 6,194,515 0.2878 -2.00%
1997-03-05 0 0.500 0.500 0.510 0.470 0.510 3,073,000 1,502,880 0.4891 0.289 0.289 0.295 0.272 0.295 5,315,762 0.2827 4.17%
1997-03-04 0 0.480 0.475 0.480 0.475 0.490 7,768,000 3,759,030 0.4839 0.277 0.275 0.277 0.275 0.283 13,437,306 0.2797 -2.04%
1997-03-03 0 0.490 0.485 0.490 0.460 0.495 13,300,000 6,426,720 0.4832 0.283 0.280 0.283 0.266 0.286 23,006,716 0.2793 7.69%
1997-02-28 0 0.455 0.455 0.460 0.455 0.460 1,436,000 657,910 0.4582 0.263 0.263 0.266 0.263 0.266 2,484,033 0.2649 -1.09%
1997-02-27 0 0.460 0.460 0.465 0.460 0.465 510,000 236,200 0.4631 0.266 0.266 0.269 0.266 0.269 882,212 0.2677 -2.13%
1997-02-26 0 0.470 0.465 0.470 0.465 0.485 724,000 342,640 0.4733 0.272 0.269 0.272 0.269 0.280 1,252,396 0.2736 -1.05%
1997-02-25 0 0.475 0.470 0.475 0.460 0.480 644,000 304,710 0.4732 0.275 0.272 0.275 0.266 0.277 1,114,009 0.2735 -1.04%
1997-02-24 0 0.480 0.475 0.480 0.470 0.485 394,000 188,300 0.4779 0.277 0.275 0.277 0.272 0.280 681,552 0.2763 -2.04%
1997-02-21 0 0.490 0.480 0.485 0.480 0.495 4,652,000 2,260,750 0.4860 0.283 0.277 0.280 0.277 0.286 8,047,161 0.2809 1.03%
1997-02-20 0 0.485 0.485 0.490 0.460 0.485 2,643,003 1,256,881 0.4756 0.280 0.280 0.283 0.266 0.280 4,571,941 0.2749 4.30%
1997-02-19 0 0.465 0.465 0.470 0.450 0.470 1,016,000 468,430 0.4611 0.269 0.269 0.272 0.260 0.272 1,757,505 0.2665 1.09%
1997-02-18 0 0.460 0.455 0.465 0.455 0.465 1,064,000 491,070 0.4615 0.266 0.263 0.269 0.263 0.269 1,840,537 0.2668 -2.13%
1997-02-17 0 0.470 0.470 0.475 0.470 0.470 450,000 211,500 0.4700 0.272 0.272 0.275 0.272 0.272 778,423 0.2717 0.00%
1997-02-14 0 0.470 0.470 0.475 0.470 0.475 312,000 146,890 0.4708 0.272 0.272 0.275 0.272 0.275 539,706 0.2722 -2.08%
1997-02-13 0 0.480 0.465 0.480 0.470 0.485 982,000 466,060 0.4746 0.277 0.269 0.277 0.272 0.280 1,698,691 0.2744 -3.03%
1997-02-12 0 0.495 0.485 0.495 0.470 0.500 1,934,600 940,822 0.4863 0.286 0.280 0.286 0.272 0.289 3,346,526 0.2811 5.32%
1997-02-11 0 0.470 0.470 0.480 0.470 0.480 1,596,000 755,120 0.4731 0.272 0.272 0.277 0.272 0.277 2,760,806 0.2735 -3.09%
1997-02-10 0 0.485 0.485 0.490 - - 0 0 - 0.280 0.280 0.283 - - 0 - 2.11%
1997-02-05 0 0.475 0.475 0.480 0.470 0.490 288,000 136,800 0.4750 0.275 0.275 0.277 0.272 0.283 498,191 0.2746 -1.04%
1997-02-04 0 0.480 0.475 0.480 0.470 0.480 644,000 304,730 0.4732 0.277 0.275 0.277 0.272 0.277 1,114,009 0.2735 -2.04%
1997-02-03 0 0.490 0.480 0.490 0.470 0.500 5,333,000 2,606,650 0.4888 0.283 0.277 0.283 0.272 0.289 9,225,174 0.2826 4.26%
1997-01-31 0 0.470 0.465 0.470 0.470 0.475 1,267,400 596,826 0.4709 0.272 0.269 0.272 0.272 0.275 2,192,384 0.2722 -2.08%
1997-01-30 0 0.480 0.475 0.480 0.460 0.480 450,000 215,960 0.4799 0.277 0.275 0.277 0.266 0.277 778,423 0.2774 0.00%
1997-01-29 0 0.480 0.480 0.490 0.480 0.490 1,064,004 516,222 0.4852 0.277 0.277 0.283 0.277 0.283 1,840,544 0.2805 -1.03%
1997-01-28 0 0.485 0.485 0.490 0.475 0.510 5,804,000 2,891,620 0.4982 0.280 0.280 0.283 0.275 0.295 10,039,923 0.2880 4.30%
1997-01-27 0 0.465 0.465 0.470 0.460 0.480 3,248,000 1,540,820 0.4744 0.269 0.269 0.272 0.266 0.277 5,618,482 0.2742 -3.12%
1997-01-24 0 0.480 0.480 0.490 0.480 0.495 566,000 275,640 0.4870 0.277 0.277 0.283 0.277 0.286 979,083 0.2815 0.00%
1997-01-23 0 0.480 0.480 0.490 0.480 0.490 460,000 222,740 0.4842 0.277 0.277 0.283 0.277 0.283 795,721 0.2799 -1.03%
1997-01-22 0 0.485 0.485 0.495 0.485 0.500 580,000 286,070 0.4932 0.280 0.280 0.286 0.280 0.289 1,003,300 0.2851 -1.02%
1997-01-21 0 0.490 0.490 0.495 0.470 0.495 1,388,000 671,530 0.4838 0.283 0.283 0.286 0.272 0.286 2,401,002 0.2797 -1.01%
1997-01-20 0 0.495 0.490 0.495 0.490 0.500 963,040 478,948 0.4973 0.286 0.283 0.286 0.283 0.289 1,665,894 0.2875 2.06%
1997-01-17 0 0.485 0.485 0.490 0.485 0.500 964,000 472,680 0.4903 0.280 0.280 0.283 0.280 0.289 1,667,554 0.2835 -4.90%
1997-01-16 0 0.510 0.500 0.510 0.510 0.510 310,000 158,100 0.5100 0.295 0.289 0.295 0.295 0.295 536,247 0.2948 0.00%
1997-01-15 0 0.510 0.510 0.520 0.500 0.520 2,252,000 1,144,420 0.5082 0.295 0.295 0.301 0.289 0.301 3,895,573 0.2938 2.00%
1997-01-14 0 0.500 0.500 0.510 0.480 0.520 3,223,840 1,616,915 0.5015 0.289 0.289 0.295 0.277 0.301 5,576,689 0.2899 -3.85%
1997-01-13 0 0.520 0.520 0.540 0.520 0.540 2,539,000 1,340,030 0.5278 0.301 0.301 0.312 0.301 0.312 4,392,034 0.3051 0.00%
1997-01-10 0 0.520 0.520 0.530 0.510 0.550 17,147,001 9,128,880 0.5324 0.301 0.301 0.306 0.295 0.318 29,661,366 0.3078 -1.89%
1997-01-09 0 0.530 0.530 0.540 0.500 0.540 9,431,000 4,972,940 0.5273 0.306 0.306 0.312 0.289 0.312 16,314,010 0.3048 1.92%
1997-01-08 0 0.520 0.520 0.530 0.520 0.590 24,928,333 14,018,264 0.5623 0.301 0.301 0.306 0.301 0.341 43,121,734 0.3251 0.00%
1997-01-07 0 0.520 0.520 0.530 0.455 0.530 6,973,861 3,441,353 0.4935 0.301 0.301 0.306 0.263 0.306 12,063,582 0.2853 13.04%
1997-01-06 0 0.460 0.455 0.460 0.450 0.460 1,027,000 470,650 0.4583 0.266 0.263 0.266 0.260 0.266 1,776,534 0.2649 0.00%
1997-01-03 0 0.460 0.460 0.465 0.460 0.465 744,405 342,676 0.4603 0.266 0.266 0.269 0.266 0.269 1,287,693 0.2661 0.00%
1997-01-02 0 0.460 0.460 0.470 0.450 0.465 1,420,000 650,590 0.4582 0.266 0.266 0.272 0.260 0.269 2,456,356 0.2649 0.00%
1996-12-31 0 0.460 0.455 0.470 0.455 0.460 1,226,201 562,804 0.4590 0.266 0.263 0.272 0.263 0.266 2,121,117 0.2653 0.00%
1996-12-30 0 0.460 0.460 0.470 0.460 0.465 644,000 296,990 0.4612 0.266 0.266 0.272 0.266 0.269 1,114,009 0.2666 -1.08%
1996-12-27 0 0.465 0.460 0.470 0.450 0.470 2,764,094 1,281,440 0.4636 0.269 0.266 0.272 0.260 0.272 4,781,408 0.2680 1.09%
1996-12-24 0 0.460 0.460 0.465 0.450 0.460 1,394,400 639,857 0.4589 0.266 0.266 0.269 0.260 0.266 2,412,072 0.2653 1.10%
1996-12-23 0 0.455 0.455 0.460 0.455 0.470 1,678,000 769,440 0.4585 0.263 0.263 0.266 0.263 0.272 2,902,652 0.2651 -1.09%
1996-12-20 0 0.460 0.455 0.460 0.420 0.465 4,288,487 1,940,381 0.4525 0.266 0.263 0.266 0.243 0.269 7,418,346 0.2616 6.98%
1996-12-19 0 0.430 0.430 0.435 0.430 0.435 534,000 229,770 0.4303 0.249 0.249 0.251 0.249 0.251 923,728 0.2487 -2.27%
1996-12-18 0 0.440 0.435 0.445 0.430 0.445 1,792,006 785,412 0.4383 0.254 0.251 0.257 0.249 0.257 3,099,863 0.2534 2.33%
1996-12-17 0 0.430 0.430 0.440 0.430 0.450 3,789,000 1,663,490 0.4390 0.249 0.249 0.254 0.249 0.260 6,554,319 0.2538 -4.44%
1996-12-16 0 0.450 0.445 0.450 0.440 0.460 1,212,797 542,636 0.4474 0.260 0.257 0.260 0.254 0.266 2,097,930 0.2587 0.00%
1996-12-13 0 0.450 0.435 0.450 0.435 0.450 1,613,293 714,160 0.4427 0.260 0.251 0.260 0.251 0.260 2,790,720 0.2559 -2.17%
1996-12-12 0 0.460 0.455 0.460 0.445 0.460 1,039,000 469,320 0.4517 0.266 0.263 0.266 0.257 0.266 1,797,292 0.2611 0.00%
1996-12-11 0 0.460 0.455 0.460 0.460 0.470 2,097,000 976,780 0.4658 0.266 0.263 0.266 0.266 0.272 3,627,450 0.2693 -2.13%
1996-12-10 0 0.470 0.465 0.480 0.460 0.470 1,549,000 717,705 0.4633 0.272 0.269 0.277 0.266 0.272 2,679,504 0.2678 1.08%
1996-12-09 0 0.465 0.460 0.465 0.450 0.465 832,000 382,220 0.4594 0.269 0.266 0.269 0.260 0.269 1,439,217 0.2656 1.09%
1996-12-06 0 0.460 0.450 0.460 0.440 0.485 2,755,000 1,263,740 0.4587 0.266 0.260 0.266 0.254 0.280 4,765,677 0.2652 -3.16%
1996-12-05 0 0.475 0.470 0.475 0.470 0.495 1,986,000 943,900 0.4753 0.275 0.272 0.275 0.272 0.286 3,435,439 0.2748 -1.04%
1996-12-04 0 0.480 0.470 0.475 0.455 0.480 3,069,000 1,447,440 0.4716 0.277 0.272 0.275 0.263 0.277 5,308,843 0.2726 3.23%
1996-12-03 0 0.465 0.465 0.470 0.455 0.465 3,864,000 1,781,500 0.4611 0.269 0.269 0.272 0.263 0.269 6,684,056 0.2665 2.20%
1996-12-02 0 0.455 0.450 0.460 0.440 0.460 3,038,000 1,377,980 0.4536 0.263 0.260 0.266 0.254 0.266 5,255,218 0.2622 3.41%
1996-11-29 0 0.440 0.440 0.445 0.435 0.445 1,304,000 570,300 0.4373 0.254 0.254 0.257 0.251 0.257 2,255,696 0.2528 -1.12%
1996-11-28 0 0.445 0.445 0.450 0.440 0.455 1,556,000 695,700 0.4471 0.257 0.257 0.260 0.254 0.263 2,691,613 0.2585 -1.11%
1996-11-27 0 0.450 0.445 0.450 0.445 0.470 3,728,000 1,690,200 0.4534 0.260 0.257 0.260 0.257 0.272 6,448,800 0.2621 -4.26%
1996-11-26 0 0.470 0.470 0.475 0.460 0.480 1,370,000 642,350 0.4689 0.272 0.272 0.275 0.266 0.277 2,369,865 0.2710 -2.08%
1996-11-25 0 0.480 0.480 0.485 0.470 0.500 2,016,000 974,080 0.4832 0.277 0.277 0.280 0.272 0.289 3,487,334 0.2793 2.13%
1996-11-22 0 0.470 0.460 0.470 0.465 0.470 450,000 211,110 0.4691 0.272 0.266 0.272 0.269 0.272 778,423 0.2712 1.08%
1996-11-21 0 0.465 0.465 0.470 0.460 0.470 1,454,000 675,610 0.4647 0.269 0.269 0.272 0.266 0.272 2,515,170 0.2686 1.09%
1996-11-20 0 0.460 0.460 0.465 0.460 0.470 1,160,000 536,340 0.4624 0.266 0.266 0.269 0.266 0.272 2,006,601 0.2673 2.22%
1996-11-19 0 0.450 0.450 0.460 0.445 0.465 3,082,000 1,405,590 0.4561 0.260 0.260 0.266 0.257 0.269 5,331,331 0.2636 0.00%
1996-11-18 0 0.450 0.445 0.455 0.445 0.455 1,377,000 619,270 0.4497 0.260 0.257 0.263 0.257 0.263 2,381,973 0.2600 0.00%
1996-11-15 0 0.450 0.435 0.450 0.430 0.450 1,226,000 535,380 0.4367 0.260 0.251 0.260 0.249 0.260 2,120,769 0.2524 0.00%
1996-11-14 0 0.450 0.450 0.460 0.450 0.460 868,000 392,900 0.4526 0.260 0.260 0.266 0.260 0.266 1,501,491 0.2617 -3.23%
1996-11-13 0 0.465 0.460 0.465 0.460 0.485 4,328,000 2,040,240 0.4714 0.269 0.266 0.269 0.266 0.280 7,486,697 0.2725 4.10%
1996-11-12 0 0.495 0.485 0.495 0.470 0.495 5,238,000 2,539,530 0.4848 0.258 0.253 0.258 0.245 0.258 10,041,304 0.2529 6.45%
1996-11-11 0 0.465 0.465 0.470 0.460 0.470 2,470,000 1,152,890 0.4668 0.243 0.243 0.245 0.240 0.245 4,735,018 0.2435 -1.06%
1996-11-08 0 0.470 0.465 0.470 0.465 0.485 1,942,000 915,600 0.4715 0.245 0.243 0.245 0.243 0.253 3,722,836 0.2459 -2.08%
1996-11-07 0 0.480 0.480 0.490 0.480 0.495 2,772,000 1,349,470 0.4868 0.250 0.250 0.256 0.250 0.258 5,313,955 0.2539 -3.03%
1996-11-06 0 0.495 0.495 0.500 0.485 0.495 2,982,000 1,460,880 0.4899 0.258 0.258 0.261 0.253 0.258 5,716,527 0.2556 2.06%
1996-11-05 0 0.485 0.480 0.485 0.475 0.510 4,380,000 2,134,430 0.4873 0.253 0.250 0.253 0.248 0.266 8,396,509 0.2542 1.04%
1996-11-04 0 0.480 0.475 0.485 0.470 0.520 8,580,000 4,215,690 0.4913 0.250 0.248 0.253 0.245 0.271 16,447,956 0.2563 10.34%
1996-11-01 0 0.435 0.440 0.445 0.380 0.540 10,118,000 4,504,570 0.4452 0.227 0.230 0.232 0.198 0.282 19,396,319 0.2322 -22.32%
1996-10-31 0 0.560 0.560 0.570 0.540 0.580 4,940,000 2,767,220 0.5602 0.292 0.292 0.297 0.282 0.303 9,470,035 0.2922 5.66%
1996-10-30 0 0.530 0.530 0.540 0.510 0.540 2,476,000 1,300,780 0.5254 0.276 0.276 0.282 0.266 0.282 4,746,520 0.2740 3.92%
1996-10-29 0 0.510 0.500 0.510 0.500 0.520 2,468,000 1,240,400 0.5026 0.266 0.261 0.266 0.261 0.271 4,731,183 0.2622 2.00%
1996-10-28 0 0.500 0.500 0.520 0.500 0.540 1,244,000 650,200 0.5227 0.261 0.261 0.271 0.261 0.282 2,384,762 0.2726 -7.41%
1996-10-25 0 0.540 0.540 0.550 0.520 0.550 1,334,000 713,820 0.5351 0.282 0.282 0.287 0.271 0.287 2,557,293 0.2791 -1.82%
1996-10-24 0 0.550 0.540 0.560 0.540 0.570 4,374,000 2,447,700 0.5596 0.287 0.282 0.292 0.282 0.297 8,385,007 0.2919 -3.51%
1996-10-23 0 0.570 0.550 0.580 0.560 0.570 1,992,000 1,123,360 0.5639 0.297 0.287 0.303 0.292 0.297 3,818,686 0.2942 0.00%
1996-10-22 0 0.570 0.560 0.580 0.560 0.580 1,040,000 592,660 0.5699 0.297 0.292 0.303 0.292 0.303 1,993,692 0.2973 1.79%
1996-10-18 0 0.560 0.560 0.570 0.560 0.570 1,546,000 869,260 0.5623 0.292 0.292 0.297 0.292 0.297 2,963,699 0.2933 0.00%
1996-10-17 0 0.560 0.560 0.570 0.560 0.580 2,282,000 1,288,620 0.5647 0.292 0.292 0.297 0.292 0.303 4,374,619 0.2946 -5.08%
1996-10-16 0 0.590 0.570 0.590 0.570 0.600 930,000 539,000 0.5796 0.308 0.297 0.308 0.297 0.313 1,782,820 0.3023 -1.67%
1996-10-15 0 0.600 0.590 0.610 0.590 0.610 1,484,000 889,640 0.5995 0.313 0.308 0.318 0.308 0.318 2,844,845 0.3127 -1.64%
1996-10-14 0 0.610 0.600 0.610 0.590 0.610 1,728,000 1,031,820 0.5971 0.318 0.313 0.318 0.308 0.318 3,312,595 0.3115 5.17%
1996-10-11 0 0.580 0.570 0.580 0.570 0.580 238,000 137,260 0.5767 0.303 0.297 0.303 0.297 0.303 456,249 0.3008 -1.69%
1996-10-10 0 0.590 0.590 0.600 0.590 0.600 1,174,000 695,760 0.5926 0.308 0.308 0.313 0.308 0.313 2,250,571 0.3091 -1.67%
1996-10-09 0 0.600 0.600 0.610 0.590 0.600 850,000 506,700 0.5961 0.313 0.313 0.318 0.308 0.313 1,629,459 0.3110 1.69%
1996-10-08 0 0.590 0.590 0.600 0.590 0.600 1,250,000 737,900 0.5903 0.308 0.308 0.313 0.308 0.313 2,396,264 0.3079 0.00%
1996-10-07 0 0.590 0.580 0.590 0.570 0.600 2,706,000 1,591,200 0.5880 0.308 0.303 0.308 0.297 0.313 5,187,432 0.3067 0.00%
1996-10-04 0 0.590 0.580 0.600 0.590 0.620 1,838,000 1,103,800 0.6005 0.308 0.303 0.313 0.308 0.323 3,523,466 0.3133 -4.84%
1996-10-03 0 0.620 0.610 0.620 0.590 0.630 3,756,000 2,293,420 0.6106 0.323 0.318 0.323 0.308 0.329 7,200,294 0.3185 5.08%
1996-10-02 0 0.590 0.590 0.600 0.560 0.610 4,006,000 2,313,020 0.5774 0.308 0.308 0.313 0.292 0.318 7,679,547 0.3012 3.51%
1996-10-01 0 0.570 0.550 0.570 0.550 0.610 3,276,000 1,871,300 0.5712 0.297 0.287 0.297 0.287 0.318 6,280,128 0.2980 -8.06%
1996-09-30 0 0.620 0.600 0.620 0.590 0.650 6,312,000 3,825,120 0.6060 0.323 0.313 0.323 0.308 0.339 12,100,174 0.3161 -8.82%
1996-09-27 0 0.680 0.680 0.690 0.680 0.710 4,374,000 3,022,440 0.6910 0.355 0.355 0.360 0.355 0.370 8,385,007 0.3605 -5.56%
1996-09-26 0 0.720 0.710 0.730 0.710 0.760 4,138,000 3,059,700 0.7394 0.376 0.370 0.381 0.370 0.396 7,932,592 0.3857 -5.26%
1996-09-25 0 0.760 0.760 0.770 0.750 0.780 9,220,000 7,062,940 0.7660 0.396 0.396 0.402 0.391 0.407 17,674,843 0.3996 -1.30%
1996-09-24 0 0.770 0.760 0.770 0.770 0.800 19,310,000 15,224,300 0.7884 0.402 0.396 0.402 0.402 0.417 37,017,485 0.4113 0.00%
1996-09-23 0 0.770 0.770 0.780 0.760 0.800 2,690,000 2,085,300 0.7752 0.402 0.402 0.407 0.396 0.417 5,156,760 0.4044 -2.53%
1996-09-20 0 0.790 0.790 0.800 0.790 0.810 1,334,000 1,062,120 0.7962 0.412 0.412 0.417 0.412 0.423 2,557,293 0.4153 -2.47%
1996-09-19 0 0.810 0.800 0.810 0.800 0.810 1,020,000 824,700 0.8085 0.423 0.417 0.423 0.417 0.423 1,955,351 0.4218 0.00%
1996-09-18 0 0.810 0.810 0.820 0.810 0.830 2,042,000 1,658,060 0.8120 0.423 0.423 0.428 0.423 0.433 3,914,537 0.4236 0.00%
1996-09-17 0 0.810 0.800 0.810 0.790 0.810 1,410,000 1,129,340 0.8010 0.423 0.417 0.423 0.412 0.423 2,702,986 0.4178 1.25%
1996-09-16 0 0.800 0.790 0.800 0.800 0.810 996,000 799,060 0.8023 0.417 0.412 0.417 0.417 0.423 1,909,343 0.4185 0.00%
1996-09-13 0 0.800 0.800 0.810 0.800 0.820 1,302,000 1,050,240 0.8066 0.417 0.417 0.423 0.417 0.428 2,495,949 0.4208 -1.23%
1996-09-12 0 0.810 0.800 0.810 0.790 0.840 3,224,000 2,643,500 0.8199 0.423 0.417 0.423 0.412 0.438 6,180,444 0.4277 1.25%
1996-09-11 0 0.800 0.790 0.800 0.790 0.800 678,000 538,240 0.7939 0.417 0.412 0.417 0.412 0.417 1,299,734 0.4141 0.00%
1996-09-10 0 0.800 0.800 0.810 0.800 0.830 4,534,000 3,714,240 0.8192 0.417 0.417 0.423 0.417 0.433 8,691,729 0.4273 -1.23%
1996-09-09 0 0.810 0.800 0.810 0.800 0.810 1,686,000 1,350,200 0.8008 0.423 0.417 0.423 0.417 0.423 3,232,081 0.4177 1.25%
1996-09-06 0 0.800 0.800 0.810 0.800 0.830 4,048,000 3,293,880 0.8137 0.417 0.417 0.423 0.417 0.433 7,760,061 0.4245 -1.23%
1996-09-05 0 0.810 0.800 0.810 0.770 0.810 2,817,800 2,248,896 0.7981 0.423 0.417 0.423 0.402 0.423 5,401,754 0.4163 5.19%
1996-09-04 0 0.770 0.770 0.780 0.760 0.780 1,230,000 956,800 0.7779 0.402 0.402 0.407 0.396 0.407 2,357,924 0.4058 1.32%
1996-09-03 0 0.760 0.750 0.770 0.750 0.780 2,388,000 1,819,140 0.7618 0.396 0.391 0.402 0.391 0.407 4,577,823 0.3974 -2.56%
1996-09-02 0 0.780 0.780 0.790 0.780 0.810 3,112,000 2,463,240 0.7915 0.407 0.407 0.412 0.407 0.423 5,965,739 0.4129 -1.27%
1996-08-30 0 0.790 0.790 0.800 0.780 0.820 3,756,000 3,022,140 0.8046 0.412 0.412 0.417 0.407 0.428 7,200,294 0.4197 -5.95%
1996-08-29 0 0.840 0.830 0.840 0.820 0.860 6,362,000 5,294,520 0.8322 0.438 0.433 0.438 0.428 0.449 12,196,025 0.4341 -2.33%
1996-08-28 0 0.860 0.860 0.870 0.860 0.890 24,994,000 21,724,320 0.8692 0.449 0.449 0.454 0.449 0.464 47,913,776 0.4534 2.38%
1996-08-27 0 0.840 0.840 0.850 0.810 0.860 8,410,000 7,102,200 0.8445 0.438 0.438 0.443 0.423 0.449 16,122,064 0.4405 3.70%
1996-08-23 0 0.810 0.800 0.820 0.750 0.830 5,908,000 4,747,680 0.8036 0.423 0.417 0.428 0.391 0.433 11,325,702 0.4192 8.00%
1996-08-22 0 0.750 0.750 0.770 0.750 0.760 1,074,000 815,840 0.7596 0.391 0.391 0.402 0.391 0.396 2,058,870 0.3963 -2.60%
1996-08-21 0 0.770 0.760 0.780 0.760 0.770 746,000 573,960 0.7694 0.402 0.396 0.407 0.396 0.402 1,430,090 0.4013 0.00%
1996-08-20 0 0.770 0.770 0.780 0.760 0.770 350,000 267,200 0.7634 0.402 0.402 0.407 0.396 0.402 670,954 0.3982 0.00%
1996-08-19 0 0.770 0.770 0.780 0.770 0.780 356,000 274,920 0.7722 0.402 0.402 0.407 0.402 0.407 682,456 0.4028 -1.28%
1996-08-16 0 0.780 0.770 0.780 0.760 0.800 1,322,000 1,024,560 0.7750 0.407 0.402 0.407 0.396 0.417 2,534,289 0.4043 1.30%
1996-08-15 0 0.770 0.770 0.780 0.770 0.780 934,000 723,040 0.7741 0.402 0.402 0.407 0.402 0.407 1,790,488 0.4038 -1.28%
1996-08-14 0 0.780 0.780 0.790 0.770 0.790 752,000 588,000 0.7819 0.407 0.407 0.412 0.402 0.412 1,441,592 0.4079 0.00%
1996-08-13 0 0.780 0.770 0.790 0.770 0.790 844,000 658,460 0.7802 0.407 0.402 0.412 0.402 0.412 1,617,957 0.4070 -1.27%
1996-08-12 0 0.790 0.780 0.800 0.790 0.810 600,000 477,700 0.7962 0.412 0.407 0.417 0.412 0.423 1,150,207 0.4153 0.00%
1996-08-09 0 0.790 0.780 0.790 0.780 0.800 1,016,000 801,220 0.7886 0.412 0.407 0.412 0.407 0.417 1,947,683 0.4114 0.00%
1996-08-08 0 0.790 0.790 0.800 0.770 0.830 2,760,000 2,217,260 0.8034 0.412 0.412 0.417 0.402 0.433 5,290,951 0.4191 3.95%
1996-08-07 0 0.760 0.760 0.770 0.760 0.770 594,000 455,940 0.7676 0.396 0.396 0.402 0.396 0.402 1,138,705 0.4004 0.00%
1996-08-06 0 0.760 0.760 0.780 0.760 0.780 836,000 642,820 0.7689 0.396 0.396 0.407 0.396 0.407 1,602,621 0.4011 -1.30%
1996-08-05 0 0.770 0.770 0.780 0.770 0.780 776,000 599,760 0.7729 0.402 0.402 0.407 0.402 0.407 1,487,601 0.4032 0.00%
1996-08-02 0 0.770 0.770 0.780 0.770 0.780 434,000 334,480 0.7707 0.402 0.402 0.407 0.402 0.407 831,983 0.4020 -1.28%
1996-08-01 0 0.780 0.780 0.790 0.780 0.800 808,000 638,440 0.7901 0.407 0.407 0.412 0.407 0.417 1,548,945 0.4122 -1.27%
1996-07-31 0 0.790 0.790 0.800 0.760 0.800 1,376,000 1,073,960 0.7805 0.412 0.412 0.417 0.396 0.417 2,637,807 0.4071 3.95%
1996-07-30 0 0.760 0.750 0.770 0.760 0.770 914,000 701,400 0.7674 0.396 0.391 0.402 0.396 0.402 1,752,148 0.4003 -2.56%
1996-07-29 0 0.780 0.780 0.790 0.770 0.790 966,000 747,140 0.7734 0.407 0.407 0.412 0.402 0.412 1,851,833 0.4035 -1.27%
1996-07-26 0 0.790 0.780 0.790 0.790 0.810 1,282,000 1,018,840 0.7947 0.412 0.407 0.412 0.412 0.423 2,457,608 0.4146 0.00%
1996-07-25 0 0.790 0.780 0.790 0.790 0.810 1,756,000 1,408,460 0.8021 0.412 0.407 0.412 0.412 0.423 3,366,272 0.4184 -2.47%
1996-07-24 0 0.810 0.810 0.820 0.800 0.830 2,440,000 1,989,920 0.8155 0.423 0.423 0.428 0.417 0.433 4,677,507 0.4254 0.00%
1996-07-23 0 0.810 0.810 0.820 0.810 0.840 2,148,000 1,770,640 0.8243 0.423 0.423 0.428 0.423 0.438 4,117,740 0.4300 -1.22%
1996-07-22 0 0.820 0.810 0.820 0.810 0.840 1,476,000 1,208,520 0.8188 0.428 0.423 0.428 0.423 0.438 2,829,508 0.4271 -1.20%
1996-07-19 0 0.830 0.830 0.840 0.830 0.850 2,282,000 1,921,420 0.8420 0.433 0.433 0.438 0.433 0.443 4,374,619 0.4392 0.00%
1996-07-18 0 0.830 0.830 0.840 0.820 0.870 5,006,000 4,196,520 0.8383 0.433 0.433 0.438 0.428 0.454 9,596,558 0.4373 1.22%
1996-07-17 0 0.820 0.810 0.820 0.820 0.900 10,218,000 8,840,020 0.8651 0.428 0.423 0.428 0.428 0.469 19,588,020 0.4513 -7.87%
1996-07-16 0 0.890 0.890 0.900 0.890 0.940 14,856,000 13,490,400 0.9081 0.464 0.464 0.469 0.464 0.490 28,479,117 0.4737 -4.30%
1996-07-15 0 0.930 0.930 0.940 0.880 0.960 40,718,000 37,527,540 0.9216 0.485 0.485 0.490 0.459 0.501 78,056,860 0.4808 8.14%
1996-07-12 0 0.860 0.860 0.870 0.800 0.890 83,748,000 69,508,420 0.8300 0.449 0.449 0.454 0.417 0.464 160,545,849 0.4330 7.50%
1996-07-11 0 0.800 0.800 0.810 0.780 0.820 2,400,000 1,918,280 0.7993 0.417 0.417 0.423 0.407 0.428 4,600,827 0.4169 2.56%
1996-07-10 0 0.780 0.770 0.780 0.770 0.800 1,316,000 1,028,140 0.7813 0.407 0.402 0.407 0.402 0.417 2,522,787 0.4075 1.30%
1996-07-09 0 0.770 0.760 0.770 0.760 0.770 1,144,000 872,780 0.7629 0.402 0.396 0.402 0.396 0.402 2,193,061 0.3980 1.32%
1996-07-08 0 0.760 0.760 0.770 0.750 0.770 2,074,000 1,570,960 0.7575 0.396 0.396 0.402 0.391 0.402 3,975,881 0.3951 -2.56%
1996-07-05 0 0.780 0.770 0.790 0.780 0.780 770,000 604,600 0.7852 0.407 0.402 0.412 0.407 0.407 1,476,099 0.4096 0.00%
1996-07-04 0 0.780 0.780 0.790 0.780 0.790 846,000 663,080 0.7838 0.407 0.407 0.412 0.407 0.412 1,621,791 0.4089 -1.27%
1996-07-03 0 0.790 0.790 0.800 0.790 0.790 710,000 560,900 0.7900 0.412 0.412 0.417 0.412 0.412 1,361,078 0.4121 -1.25%
1996-07-02 0 0.800 0.790 0.800 0.800 0.820 964,000 775,840 0.8048 0.417 0.412 0.417 0.417 0.428 1,847,999 0.4198 0.00%
1996-07-01 0 0.800 0.790 0.800 0.800 0.820 612,000 494,620 0.8082 0.417 0.412 0.417 0.417 0.428 1,173,211 0.4216 0.00%
1996-06-28 0 0.800 0.800 0.810 0.800 0.850 5,436,000 4,469,720 0.8222 0.417 0.417 0.423 0.417 0.443 10,420,873 0.4289 0.00%
1996-06-27 0 0.800 0.790 0.800 0.800 0.800 680,000 544,000 0.8000 0.417 0.412 0.417 0.417 0.417 1,303,568 0.4173 0.00%
1996-06-26 0 0.800 0.790 0.800 0.790 0.800 586,000 467,000 0.7969 0.417 0.412 0.417 0.412 0.417 1,123,369 0.4157 0.00%
1996-06-25 0 0.800 0.790 0.800 0.790 0.830 1,516,000 1,224,980 0.8080 0.417 0.412 0.417 0.412 0.433 2,906,189 0.4215 1.27%
1996-06-24 0 0.790 0.780 0.790 0.780 0.800 536,000 423,360 0.7899 0.412 0.407 0.412 0.407 0.417 1,027,518 0.4120 0.00%
1996-06-21 0 0.790 0.790 0.800 0.770 0.790 588,000 462,920 0.7873 0.412 0.412 0.417 0.402 0.412 1,127,203 0.4107 1.28%
1996-06-19 0 0.780 0.770 0.780 0.770 0.790 644,000 502,440 0.7802 0.407 0.402 0.407 0.402 0.412 1,234,555 0.4070 -2.50%
1996-06-18 0 0.800 0.800 0.810 0.800 0.800 208,000 166,400 0.8000 0.417 0.417 0.423 0.417 0.417 398,738 0.4173 -1.23%
1996-06-14 0 0.810 0.810 0.820 0.810 0.820 536,000 439,220 0.8194 0.423 0.423 0.428 0.423 0.428 1,027,518 0.4275 0.00%
1996-06-13 0 0.810 0.810 0.820 0.800 0.840 1,282,000 1,049,480 0.8186 0.423 0.423 0.428 0.417 0.438 2,457,608 0.4270 -2.17%
1996-06-12 0 0.840 0.840 0.870 0.810 0.860 1,264,000 1,045,180 0.8269 0.432 0.432 0.447 0.416 0.442 2,458,220 0.4252 3.70%
1996-06-11 0 0.810 0.810 0.820 0.810 0.820 1,132,000 919,720 0.8125 0.416 0.416 0.422 0.416 0.422 2,201,507 0.4178 0.00%
1996-06-10 0 0.810 0.810 0.820 0.800 0.820 1,236,000 1,004,760 0.8129 0.416 0.416 0.422 0.411 0.422 2,403,765 0.4180 0.00%
1996-06-07 0 0.810 0.810 0.820 0.790 0.820 740,000 598,100 0.8082 0.416 0.416 0.422 0.406 0.422 1,439,147 0.4156 0.00%
1996-06-06 0 0.810 0.810 0.820 0.810 0.820 504,000 412,280 0.8180 0.416 0.416 0.422 0.416 0.422 980,176 0.4206 -1.22%
1996-06-05 0 0.820 0.820 0.830 0.820 0.830 1,106,000 909,760 0.8226 0.422 0.422 0.427 0.422 0.427 2,150,942 0.4230 1.23%
1996-06-04 0 0.810 0.800 0.810 0.800 0.820 646,000 523,900 0.8110 0.416 0.411 0.416 0.411 0.422 1,256,337 0.4170 1.25%
1996-06-03 0 0.800 0.800 0.810 0.800 0.810 826,000 665,820 0.8061 0.411 0.411 0.416 0.411 0.416 1,606,400 0.4145 -2.44%
1996-05-31 0 0.820 0.820 0.830 0.820 0.850 1,620,000 1,346,080 0.8309 0.422 0.422 0.427 0.422 0.437 3,150,566 0.4273 -2.38%
1996-05-30 0 0.840 0.840 0.850 0.810 0.840 1,634,000 1,355,260 0.8294 0.432 0.432 0.437 0.416 0.432 3,177,793 0.4265 3.70%
1996-05-29 0 0.810 0.810 0.820 0.770 0.840 2,598,000 2,119,820 0.8159 0.416 0.416 0.422 0.396 0.432 5,052,575 0.4196 2.53%
1996-05-28 0 0.790 0.790 0.800 0.790 0.830 4,168,000 3,359,660 0.8061 0.406 0.406 0.411 0.406 0.427 8,105,901 0.4145 -5.95%
1996-05-27 0 0.840 0.840 0.850 0.830 0.860 2,314,000 1,961,080 0.8475 0.432 0.432 0.437 0.427 0.442 4,500,253 0.4358 -3.45%
1996-05-24 0 0.870 0.860 0.870 0.870 0.880 1,072,000 937,080 0.8741 0.447 0.442 0.447 0.447 0.452 2,084,819 0.4495 -1.14%
1996-05-23 0 0.880 0.870 0.890 0.880 0.900 1,390,000 1,229,980 0.8849 0.452 0.447 0.458 0.452 0.463 2,703,264 0.4550 -1.12%
1996-05-22 0 0.890 0.890 0.900 0.890 0.910 1,786,000 1,595,020 0.8931 0.458 0.458 0.463 0.458 0.468 3,473,402 0.4592 0.00%
1996-05-21 0 0.890 0.890 0.900 0.880 0.910 3,620,000 3,236,040 0.8939 0.458 0.458 0.463 0.452 0.468 7,040,154 0.4597 0.00%
1996-05-20 0 0.890 0.890 0.900 0.890 0.950 7,802,000 7,224,720 0.9260 0.458 0.458 0.463 0.458 0.488 15,173,282 0.4761 -3.26%
1996-05-17 0 0.920 0.920 0.930 0.880 0.950 48,370,000 44,891,160 0.9281 0.473 0.473 0.478 0.452 0.488 94,069,681 0.4772 3.37%
1996-05-16 0 0.890 0.880 0.890 0.870 0.910 4,384,000 3,879,380 0.8849 0.458 0.452 0.458 0.447 0.468 8,525,977 0.4550 -2.20%
1996-05-15 0 0.910 0.910 0.920 0.910 0.950 1,756,000 1,625,520 0.9257 0.468 0.468 0.473 0.468 0.488 3,415,058 0.4760 -5.21%
1996-05-14 0 0.960 0.950 0.960 0.950 0.980 774,000 749,520 0.9684 0.494 0.488 0.494 0.488 0.504 1,505,270 0.4979 0.00%
1996-05-13 0 0.960 0.960 0.970 0.940 1.010 3,050,000 2,965,420 0.9723 0.494 0.494 0.499 0.483 0.519 5,931,621 0.4999 -2.04%
1996-05-10 0 0.980 0.970 0.980 0.970 1.010 1,920,000 1,901,020 0.9901 0.504 0.499 0.504 0.499 0.519 3,734,004 0.5091 -2.97%
1996-05-09 0 1.010 0.990 1.020 0.990 1.060 2,194,000 2,220,580 1.0121 0.519 0.509 0.524 0.509 0.545 4,266,878 0.5204 -1.94%
1996-05-08 0 1.030 1.020 1.030 1.000 1.040 2,890,000 2,915,200 1.0087 0.530 0.524 0.530 0.514 0.535 5,620,454 0.5187 0.00%
1996-05-07 0 1.030 1.020 1.030 1.000 1.040 2,114,000 2,148,940 1.0165 0.530 0.524 0.530 0.514 0.535 4,111,294 0.5227 -2.83%
1996-05-06 0 1.060 1.050 1.070 1.020 1.120 1,350,000 1,449,420 1.0736 0.545 0.540 0.550 0.524 0.576 2,625,472 0.5521 -4.50%
1996-05-03 0 1.110 1.100 1.120 1.100 1.130 1,306,000 1,451,220 1.1112 0.571 0.566 0.576 0.566 0.581 2,539,901 0.5714 -1.77%
1996-05-02 0 1.130 1.130 1.140 1.130 1.150 1,268,000 1,437,200 1.1334 0.581 0.581 0.586 0.581 0.591 2,465,999 0.5828 0.00%
1996-05-01 0 1.130 1.130 1.140 1.130 1.160 3,568,000 4,094,900 1.1477 0.581 0.581 0.586 0.581 0.596 6,939,025 0.5901 -0.88%
1996-04-30 0 1.140 1.130 1.150 1.140 1.170 2,830,000 3,251,740 1.1490 0.586 0.581 0.591 0.586 0.602 5,503,767 0.5908 -1.72%
1996-04-29 0 1.160 1.160 1.170 1.150 1.180 1,586,000 1,853,400 1.1686 0.596 0.596 0.602 0.591 0.607 3,084,443 0.6009 1.75%
1996-04-26 0 1.140 1.130 1.140 1.130 1.150 556,000 634,100 1.1405 0.586 0.581 0.586 0.581 0.591 1,081,305 0.5864 0.88%
1996-04-25 0 1.130 1.130 1.150 1.130 1.150 714,000 812,420 1.1378 0.581 0.581 0.591 0.581 0.591 1,388,583 0.5851 -0.88%
1996-04-24 0 1.140 1.140 1.150 1.140 1.180 2,358,000 2,714,100 1.1510 0.586 0.586 0.591 0.586 0.607 4,585,824 0.5918 0.88%
1996-04-23 0 1.130 1.130 1.140 1.130 1.160 752,000 861,320 1.1454 0.581 0.581 0.586 0.581 0.596 1,462,485 0.5889 -1.74%
1996-04-22 0 1.150 1.150 1.170 1.150 1.210 1,828,000 2,165,380 1.1846 0.591 0.591 0.602 0.591 0.622 3,555,083 0.6091 -1.71%
1996-04-19 0 1.170 1.160 1.180 1.160 1.190 1,316,000 1,547,420 1.1759 0.602 0.596 0.607 0.596 0.612 2,559,349 0.6046 0.00%
1996-04-18 0 1.170 1.160 1.170 1.110 1.190 3,442,000 3,991,580 1.1597 0.602 0.596 0.602 0.571 0.612 6,693,981 0.5963 4.46%
1996-04-17 0 1.120 1.110 1.120 1.120 1.160 1,194,000 1,360,200 1.1392 0.576 0.571 0.576 0.576 0.596 2,322,084 0.5858 -3.45%
1996-04-16 0 1.160 1.160 1.170 1.160 1.180 1,002,000 1,171,220 1.1689 0.596 0.596 0.602 0.596 0.607 1,948,683 0.6010 -1.69%
1996-04-15 0 1.180 1.170 1.190 1.170 1.190 602,000 711,160 1.1813 0.607 0.602 0.612 0.602 0.612 1,170,766 0.6074 0.00%
1996-04-12 0 1.180 1.170 1.180 1.170 1.180 164,000 192,880 1.1761 0.607 0.602 0.607 0.602 0.607 318,946 0.6047 0.00%
1996-04-11 0 1.180 1.170 1.190 1.170 1.190 898,000 1,056,780 1.1768 0.607 0.602 0.612 0.602 0.612 1,746,425 0.6051 -0.84%
1996-04-10 0 1.190 1.180 1.190 1.180 1.200 726,000 862,040 1.1874 0.612 0.607 0.612 0.607 0.617 1,411,920 0.6105 0.00%
1996-04-09 0 1.190 1.190 1.200 1.150 1.200 602,000 721,780 1.1990 0.612 0.612 0.617 0.591 0.617 1,170,766 0.6165 -1.65%
1996-04-03 0 1.210 1.210 1.230 1.200 1.220 1,022,000 1,241,140 1.2144 0.622 0.622 0.632 0.617 0.627 1,987,579 0.6244 -0.82%
1996-04-02 0 1.220 1.210 1.220 1.210 1.230 1,010,000 1,235,200 1.2230 0.627 0.622 0.627 0.622 0.632 1,964,242 0.6288 1.67%
1996-04-01 0 1.200 1.200 1.210 1.180 1.230 1,132,000 1,358,400 1.2000 0.617 0.617 0.622 0.607 0.632 2,201,507 0.6170 -1.64%
1996-03-29 0 1.220 1.210 1.220 1.210 1.280 3,300,000 4,124,960 1.2500 0.627 0.622 0.627 0.622 0.658 6,417,820 0.6427 -3.94%
1996-03-28 0 1.270 1.260 1.270 1.160 1.270 5,434,000 6,679,740 1.2292 0.653 0.648 0.653 0.596 0.653 10,568,010 0.6321 7.63%
1996-03-27 0 1.180 1.180 1.190 1.180 1.240 1,760,000 2,104,680 1.1958 0.607 0.607 0.612 0.607 0.638 3,422,837 0.6149 -2.48%
1996-03-26 0 1.210 1.210 1.230 1.210 1.250 608,000 744,980 1.2253 0.622 0.622 0.632 0.622 0.643 1,182,435 0.6300 -3.20%
1996-03-25 0 1.250 1.240 1.250 1.250 1.270 732,000 919,820 1.2566 0.643 0.638 0.643 0.643 0.653 1,423,589 0.6461 -0.79%
1996-03-22 0 1.260 1.240 1.260 1.230 1.280 2,038,000 2,565,780 1.2590 0.648 0.638 0.648 0.632 0.658 3,963,490 0.6474 2.44%
1996-03-21 0 1.230 1.220 1.240 1.220 1.240 644,000 795,140 1.2347 0.632 0.627 0.638 0.627 0.638 1,252,447 0.6349 -0.81%
1996-03-20 0 1.240 1.230 1.240 1.220 1.270 630,000 786,580 1.2485 0.638 0.632 0.638 0.627 0.653 1,225,220 0.6420 0.81%
1996-03-19 0 1.230 1.230 1.240 1.230 1.290 1,250,000 1,584,020 1.2672 0.632 0.632 0.638 0.632 0.663 2,430,992 0.6516 0.00%
1996-03-18 0 1.230 1.230 1.240 1.220 1.250 1,408,000 1,737,900 1.2343 0.632 0.632 0.638 0.627 0.643 2,738,270 0.6347 -0.81%
1996-03-15 0 1.240 1.220 1.240 1.190 1.300 3,480,000 4,261,740 1.2246 0.638 0.627 0.638 0.612 0.668 6,767,883 0.6297 3.33%
1996-03-14 0 1.200 1.190 1.200 1.140 1.200 3,438,000 3,987,340 1.1598 0.617 0.612 0.617 0.586 0.617 6,686,201 0.5964 4.35%
1996-03-13 0 1.150 1.150 1.160 1.130 1.190 1,716,000 2,003,360 1.1675 0.591 0.591 0.596 0.581 0.612 3,337,266 0.6003 -3.36%
1996-03-12 0 1.190 1.180 1.200 1.190 1.250 2,808,000 3,399,500 1.2106 0.612 0.607 0.617 0.612 0.643 5,460,981 0.6225 -1.65%
1996-03-11 0 1.210 1.210 1.220 1.120 1.280 4,672,000 5,649,960 1.2093 0.622 0.622 0.627 0.576 0.658 9,086,077 0.6218 -11.03%
1996-03-08 0 1.360 1.360 1.370 1.360 1.400 718,000 983,260 1.3694 0.699 0.699 0.704 0.699 0.720 1,396,362 0.7042 -1.45%
1996-03-07 0 1.380 1.360 1.370 1.360 1.390 1,272,000 1,753,280 1.3784 0.710 0.699 0.704 0.699 0.715 2,473,778 0.7087 -0.72%
1996-03-06 0 1.390 1.390 1.400 1.390 1.420 1,296,000 1,812,480 1.3985 0.715 0.715 0.720 0.715 0.730 2,520,453 0.7191 -1.42%
1996-03-05 0 1.410 1.400 1.410 1.390 1.410 872,000 1,222,900 1.4024 0.725 0.720 0.725 0.715 0.725 1,695,860 0.7211 0.71%
1996-03-04 0 1.400 1.390 1.400 1.390 1.470 1,684,000 2,384,880 1.4162 0.720 0.715 0.720 0.715 0.756 3,275,033 0.7282 -1.41%
1996-03-01 0 1.420 1.400 1.420 1.390 1.420 1,248,000 1,749,740 1.4020 0.730 0.720 0.730 0.715 0.730 2,427,103 0.7209 1.43%
1996-02-29 0 1.400 1.400 1.410 1.400 1.440 4,384,000 6,197,640 1.4137 0.720 0.720 0.725 0.720 0.740 8,525,977 0.7269 -0.71%
1996-02-28 0 1.410 1.400 1.420 1.370 1.450 5,020,000 7,073,200 1.4090 0.725 0.720 0.730 0.704 0.746 9,762,865 0.7245 2.92%
1996-02-27 0 1.370 1.360 1.370 1.360 1.400 3,676,000 5,069,540 1.3791 0.704 0.699 0.704 0.699 0.720 7,149,062 0.7091 0.00%
1996-02-26 0 1.370 1.370 1.380 1.360 1.410 3,874,000 5,359,480 1.3834 0.704 0.704 0.710 0.699 0.725 7,534,132 0.7114 0.74%
1996-02-23 0 1.360 1.360 1.370 1.350 1.380 1,594,000 2,182,880 1.3694 0.699 0.699 0.704 0.694 0.710 3,100,001 0.7042 0.74%
1996-02-22 0 1.350 1.330 1.360 1.340 1.430 1,542,000 2,123,060 1.3768 0.694 0.684 0.699 0.689 0.735 2,998,872 0.7080 -4.93%
1996-02-16 0 1.420 1.420 1.430 1.380 1.440 3,894,000 5,538,260 1.4223 0.730 0.730 0.735 0.710 0.740 7,573,027 0.7313 2.90%
1996-02-15 0 1.380 1.370 1.380 1.370 1.410 5,800,000 8,032,220 1.3849 0.710 0.704 0.710 0.704 0.725 11,279,805 0.7121 -1.43%
1996-02-14 0 1.400 1.390 1.400 1.340 1.430 10,662,000 14,923,560 1.3997 0.720 0.715 0.720 0.689 0.735 20,735,393 0.7197 1.45%
1996-02-13 0 1.380 1.370 1.380 1.360 1.470 5,384,000 7,571,380 1.4063 0.710 0.704 0.710 0.699 0.756 10,470,770 0.7231 -4.17%
1996-02-12 0 1.440 1.430 1.440 1.420 1.520 8,592,000 12,709,140 1.4792 0.740 0.735 0.740 0.730 0.782 16,709,669 0.7606 -3.36%
1996-02-09 0 1.490 1.470 1.490 1.460 1.530 11,872,000 17,776,940 1.4974 0.766 0.756 0.766 0.751 0.787 23,088,593 0.7699 -0.67%
1996-02-08 0 1.500 1.490 1.500 1.500 1.540 3,700,000 5,610,880 1.5165 0.771 0.766 0.771 0.771 0.792 7,195,737 0.7798 -1.96%
1996-02-07 0 1.530 1.520 1.530 1.510 1.580 4,662,000 7,157,500 1.5353 0.787 0.782 0.787 0.776 0.812 9,066,629 0.7894 1.32%
1996-02-06 0 1.510 1.510 1.520 1.500 1.570 5,726,000 8,794,460 1.5359 0.776 0.776 0.782 0.771 0.807 11,135,890 0.7897 -3.82%
1996-02-05 0 1.570 1.560 1.570 1.540 1.620 5,370,000 8,471,400 1.5775 0.807 0.802 0.807 0.792 0.833 10,443,543 0.8112 0.64%
1996-02-02 0 1.560 1.560 1.570 1.560 1.610 10,548,000 16,769,420 1.5898 0.802 0.802 0.807 0.802 0.828 20,513,686 0.8175 -2.50%
1996-02-01 0 1.600 1.590 1.600 1.580 1.640 4,210,000 6,769,020 1.6078 0.823 0.818 0.823 0.812 0.843 8,187,582 0.8267 0.63%
1996-01-31 0 1.590 1.580 1.600 1.560 1.700 9,412,000 15,284,680 1.6240 0.818 0.812 0.823 0.802 0.874 18,304,400 0.8350 -2.45%
1996-01-30 0 1.630 1.630 1.640 1.610 1.870 30,148,000 53,442,080 1.7727 0.838 0.838 0.843 0.828 0.962 58,631,647 0.9115 -2.40%
1996-01-29 0 1.670 1.660 1.670 1.420 1.700 11,868,000 18,698,600 1.5755 0.859 0.854 0.859 0.730 0.874 23,080,814 0.8101 19.29%
1996-01-26 0 1.400 1.400 1.410 1.400 1.450 1,088,000 1,548,040 1.4228 0.720 0.720 0.725 0.720 0.746 2,115,936 0.7316 -2.78%
1996-01-25 0 1.440 1.440 1.450 1.430 1.470 782,000 1,133,360 1.4493 0.740 0.740 0.746 0.735 0.756 1,520,829 0.7452 -0.69%
1996-01-24 0 1.450 1.440 1.460 1.420 1.490 1,386,000 2,001,060 1.4438 0.746 0.740 0.751 0.730 0.766 2,695,484 0.7424 2.11%
1996-01-23 0 1.420 1.410 1.440 1.420 1.490 1,208,000 1,750,160 1.4488 0.730 0.725 0.740 0.730 0.766 2,349,311 0.7450 -4.05%
1996-01-22 0 1.480 1.460 1.490 1.480 1.540 1,460,000 2,208,320 1.5125 0.761 0.751 0.766 0.761 0.792 2,839,399 0.7777 -0.67%
1996-01-19 0 1.490 1.480 1.500 1.380 1.550 1,478,000 2,218,780 1.5012 0.766 0.761 0.771 0.710 0.797 2,874,405 0.7719 2.05%
1996-01-18 0 1.460 1.430 1.470 1.440 1.490 684,000 997,360 1.4581 0.751 0.735 0.756 0.740 0.766 1,330,239 0.7498 -3.31%
1996-01-17 0 1.510 1.490 1.510 1.490 1.530 1,618,000 2,436,720 1.5060 0.776 0.766 0.776 0.766 0.787 3,146,677 0.7744 0.67%
1996-01-16 0 1.500 1.500 1.510 1.500 1.580 2,110,000 3,217,760 1.5250 0.771 0.771 0.776 0.771 0.812 4,103,515 0.7841 -3.85%
1996-01-15 0 1.560 1.560 1.570 1.550 1.630 1,124,000 1,766,460 1.5716 0.802 0.802 0.807 0.797 0.838 2,185,948 0.8081 -1.27%
1996-01-12 0 1.580 1.580 1.600 1.580 1.700 2,082,000 3,389,500 1.6280 0.812 0.812 0.823 0.812 0.874 4,049,061 0.8371 -2.47%
1996-01-11 0 1.620 1.620 1.630 1.520 1.640 2,150,000 3,419,800 1.5906 0.833 0.833 0.838 0.782 0.843 4,181,307 0.8179 3.85%
1996-01-10 0 1.560 1.550 1.570 1.500 1.640 2,048,000 3,223,160 1.5738 0.802 0.797 0.807 0.771 0.843 3,982,938 0.8092 -3.11%
1996-01-09 0 1.610 1.610 1.620 1.600 1.660 1,552,000 2,527,180 1.6283 0.828 0.828 0.833 0.823 0.854 3,018,320 0.8373 0.62%
1996-01-08 0 1.600 1.590 1.600 1.600 1.730 4,476,000 7,486,680 1.6726 0.823 0.818 0.823 0.823 0.890 8,704,898 0.8601 -3.03%
1996-01-05 0 1.650 1.630 1.660 1.510 1.720 10,452,000 17,322,900 1.6574 0.848 0.838 0.854 0.776 0.884 20,326,986 0.8522 7.14%
1996-01-04 0 1.540 1.540 1.580 1.290 1.640 6,442,000 9,439,720 1.4653 0.792 0.792 0.812 0.663 0.843 12,528,362 0.7535 17.56%
1996-01-03 0 1.310 1.300 1.310 1.260 1.310 1,154,000 1,482,120 1.2843 0.674 0.668 0.674 0.648 0.674 2,244,292 0.6604 3.97%
1996-01-02 0 1.260 1.260 1.270 1.220 1.320 1,964,000 2,521,400 1.2838 0.648 0.648 0.653 0.627 0.679 3,819,575 0.6601 -3.82%
1995-12-29 0 1.310 1.300 1.310 1.240 1.370 5,708,000 7,510,060 1.3157 0.674 0.668 0.674 0.638 0.704 11,100,884 0.6765 3.15%
1995-12-28 0 1.270 1.260 1.270 1.200 1.420 10,224,000 13,233,260 1.2943 0.653 0.648 0.653 0.617 0.730 19,883,573 0.6655 -11.81%
1995-12-27 0 1.440 1.430 1.440 1.360 1.690 3,896,000 5,827,020 1.4956 0.740 0.735 0.740 0.699 0.869 7,576,917 0.7690 -13.25%
1995-12-22 0 1.660 1.650 1.670 1.640 1.780 5,818,000 9,882,900 1.6987 0.854 0.848 0.859 0.843 0.915 11,314,811 0.8734 -1.19%
1995-12-21 0 1.680 1.680 1.690 1.410 2.975 23,684,000 42,215,700 1.7825 0.864 0.864 0.869 0.725 1.530 46,060,499 0.9165 -42.56%
1995-12-20 0 2.925 2.900 2.975 2.875 4.350 7,862,000 29,096,200 3.7009 1.504 1.491 1.530 1.478 2.237 15,289,970 1.9030 -31.58%
1995-12-19 0 4.275 4.250 4.275 4.100 4.800 4,476,000 19,778,100 4.4187 2.198 2.185 2.198 2.108 2.468 8,704,898 2.2721 -8.06%
1995-12-18 0 4.650 4.650 4.700 4.625 5.500 3,268,000 15,967,100 4.8859 2.391 2.391 2.417 2.378 2.828 6,355,586 2.5123 -16.22%
1995-12-15 0 5.550 5.550 5.600 5.550 5.750 14,902,000 82,751,600 5.5531 2.854 2.854 2.879 2.854 2.957 28,981,319 2.8553 -0.89%
1995-12-14 0 5.600 5.550 5.600 5.550 5.650 924,000 5,163,600 5.5883 2.879 2.854 2.879 2.854 2.905 1,796,990 2.8735 0.00%
1995-12-13 0 5.600 5.550 5.600 5.550 5.600 784,000 4,375,100 5.5805 2.879 2.854 2.879 2.854 2.879 1,524,718 2.8694 1.82%
1995-12-12 0 5.500 5.500 5.550 5.500 5.700 7,024,000 38,726,100 5.5134 2.828 2.828 2.854 2.828 2.931 13,660,232 2.8350 0.00%
1995-12-11 0 5.500 5.400 5.450 5.400 5.500 2,486,000 13,521,300 5.4390 2.828 2.777 2.802 2.777 2.828 4,834,758 2.7967 4.76%
1995-12-08 0 5.250 5.250 5.300 5.250 5.350 416,000 2,199,900 5.2882 2.700 2.700 2.725 2.700 2.751 809,034 2.7192 -3.67%
1995-12-07 0 5.450 5.350 5.450 5.350 5.450 494,000 2,662,600 5.3899 2.802 2.751 2.802 2.751 2.802 960,728 2.7714 0.00%
1995-12-06 0 5.450 5.350 5.400 5.400 5.750 4,020,000 22,046,800 5.4843 2.802 2.751 2.777 2.777 2.957 7,818,072 2.8200 1.87%
1995-12-05 0 5.350 5.250 5.400 5.200 5.350 1,114,000 5,836,600 5.2393 2.751 2.700 2.777 2.674 2.751 2,166,500 2.6940 1.90%
1995-12-04 0 5.250 5.200 5.250 5.250 5.350 772,000 4,069,700 5.2716 2.700 2.674 2.700 2.700 2.751 1,501,381 2.7106 0.00%
1995-12-01 0 5.250 5.250 5.300 5.150 5.350 2,774,000 14,668,900 5.2880 2.700 2.700 2.725 2.648 2.751 5,394,858 2.7191 -1.87%
1995-11-30 0 5.350 5.350 5.400 5.350 5.500 2,530,000 13,702,400 5.4160 2.751 2.751 2.777 2.751 2.828 4,920,329 2.7849 -1.83%
1995-11-29 0 5.450 5.450 5.500 5.350 5.500 4,534,000 24,591,200 5.4237 2.802 2.802 2.828 2.751 2.828 8,817,696 2.7888 1.87%
1995-11-28 0 5.350 5.250 5.350 5.250 5.550 6,426,000 34,227,700 5.3264 2.751 2.700 2.751 2.700 2.854 12,497,246 2.7388 3.88%
1995-11-27 0 5.150 5.100 5.150 4.750 5.300 5,508,000 28,746,800 5.2191 2.648 2.622 2.648 2.442 2.725 10,711,925 2.6836 6.19%
1995-11-24 0 4.850 4.725 4.875 4.550 5.000 3,406,000 15,989,650 4.6946 2.494 2.430 2.507 2.340 2.571 6,623,968 2.4139 -3.96%
1995-11-23 0 5.050 5.000 5.100 4.900 5.250 5,042,000 25,629,650 5.0832 2.597 2.571 2.622 2.520 2.700 9,805,651 2.6138 0.00%
1995-11-22 0 5.050 5.000 5.050 5.000 5.250 4,460,000 22,417,300 5.0263 2.597 2.571 2.597 2.571 2.700 8,673,781 2.5845 -7.34%
1995-11-21 0 5.450 5.400 5.500 5.300 5.750 4,090,000 22,384,600 5.4730 2.802 2.777 2.828 2.725 2.957 7,954,207 2.8142 -5.22%
1995-11-20 0 5.750 5.700 5.750 5.750 6.050 4,856,000 28,123,800 5.7916 2.957 2.931 2.957 2.957 3.111 9,443,919 2.9780 -1.71%
1995-11-17 0 5.850 5.850 5.900 5.800 5.950 2,860,000 16,760,300 5.8602 3.008 3.008 3.034 2.982 3.059 5,562,111 3.0133 -0.85%
1995-11-16 0 5.900 5.900 5.950 5.550 5.950 7,812,000 45,566,900 5.8329 3.034 3.034 3.059 2.854 3.059 15,192,730 2.9993 7.27%
1995-11-15 0 5.500 5.450 5.500 4.725 5.500 4,654,000 23,887,300 5.1326 2.828 2.802 2.828 2.430 2.828 9,051,071 2.6392 18.28%
1995-11-14 0 4.650 4.650 4.700 4.525 4.700 6,126,000 28,160,250 4.5968 2.391 2.391 2.417 2.327 2.417 11,913,807 2.3637 3.91%
1995-11-13 0 4.475 4.475 4.525 4.000 4.550 1,186,000 5,152,900 4.3448 2.301 2.301 2.327 2.057 2.340 2,306,526 2.2341 11.87%
1995-11-10 0 4.000 3.900 - 3.850 4.000 4,008,000 15,671,300 3.9100 2.057 2.005 - 1.980 2.057 7,794,734 2.0105 2.56%
1995-11-09 0 3.900 3.875 3.950 3.900 3.975 204,000 803,000 3.9363 2.005 1.992 2.031 2.005 2.044 396,738 2.0240 -0.64%
1995-11-08 0 3.925 3.875 3.950 3.825 4.000 1,600,000 6,286,500 3.9291 2.018 1.992 2.031 1.967 2.057 3,111,670 2.0203 -1.26%
1995-11-07 0 3.975 3.925 4.000 3.825 3.975 860,000 3,359,950 3.9069 2.044 2.018 2.057 1.967 2.044 1,672,523 2.0089 1.92%
1995-11-06 0 3.900 3.900 3.925 3.850 3.975 536,000 2,089,050 3.8975 2.005 2.005 2.018 1.980 2.044 1,042,410 2.0041 0.00%
1995-11-03 0 3.900 3.850 3.925 3.750 4.000 5,994,000 22,868,350 3.8152 2.005 1.980 2.018 1.928 2.057 11,657,095 1.9618 5.41%
1995-11-02 0 3.700 3.700 3.725 3.650 3.700 7,454,000 27,281,450 3.6600 1.903 1.903 1.915 1.877 1.903 14,496,494 1.8819 1.37%
1995-10-31 0 3.650 3.650 3.675 3.600 3.725 1,968,000 7,209,100 3.6632 1.877 1.877 1.890 1.851 1.915 3,827,354 1.8836 0.00%
1995-10-30 0 3.650 3.650 3.700 3.475 3.750 3,194,000 11,664,550 3.6520 1.877 1.877 1.903 1.787 1.928 6,211,672 1.8778 5.04%
1995-10-27 0 3.475 3.475 3.550 3.400 3.550 2,270,000 7,915,250 3.4869 1.787 1.787 1.825 1.748 1.825 4,414,682 1.7929 -0.71%
1995-10-26 0 3.500 3.500 3.525 3.400 3.500 2,068,000 7,191,900 3.4777 1.800 1.800 1.813 1.748 1.800 4,021,834 1.7882 -0.71%
1995-10-25 0 3.525 3.525 3.550 3.475 3.550 4,674,000 16,364,600 3.5012 1.813 1.813 1.825 1.787 1.825 9,089,967 1.8003 0.00%
1995-10-24 0 3.525 3.500 3.550 3.500 3.625 5,938,000 20,854,350 3.5120 1.813 1.800 1.825 1.800 1.864 11,548,186 1.8059 -3.42%
1995-10-23 0 3.650 3.650 3.675 3.600 3.675 6,315,800 22,992,450 3.6405 1.877 1.877 1.890 1.851 1.890 12,282,929 1.8719 0.00%
1995-10-20 0 3.650 3.650 3.675 3.650 3.700 3,072,000 11,228,250 3.6550 1.877 1.877 1.890 1.877 1.903 5,974,407 1.8794 0.00%
1995-10-19 0 3.650 3.650 3.675 3.650 3.700 3,390,000 12,405,000 3.6593 1.877 1.877 1.890 1.877 1.903 6,592,851 1.8816 0.00%
1995-10-18 0 3.650 3.650 3.700 3.575 3.725 6,744,000 24,474,650 3.6291 1.877 1.877 1.903 1.838 1.915 13,115,690 1.8661 4.29%
1995-10-17 0 3.500 3.475 - 3.225 3.500 4,884,000 16,441,500 3.3664 1.800 1.787 - 1.658 1.800 9,498,373 1.7310 7.69%
1995-10-16 0 3.250 3.250 3.275 3.125 3.250 3,750,000 11,992,950 3.1981 1.671 1.671 1.684 1.607 1.671 7,292,977 1.6445 4.84%
1995-10-13 0 3.100 3.100 3.125 3.000 3.150 5,788,000 17,788,600 3.0734 1.594 1.594 1.607 1.543 1.620 11,256,467 1.5803 2.48%
1995-10-12 0 3.025 3.000 3.025 2.750 3.050 7,050,000 20,794,600 2.9496 1.555 1.543 1.555 1.414 1.568 13,710,797 1.5167 11.01%
1995-10-11 0 2.725 2.725 2.750 2.400 2.750 9,946,000 25,816,700 2.5957 1.401 1.401 1.414 1.234 1.414 19,342,920 1.3347 13.54%
1995-10-10 0 2.400 2.400 2.425 2.225 2.400 2,064,000 4,889,750 2.3691 1.234 1.234 1.247 1.144 1.234 4,014,055 1.2182 3.23%
1995-10-09 0 2.325 2.325 2.350 2.250 2.350 1,640,000 3,795,250 2.3142 1.195 1.195 1.208 1.157 1.208 3,189,462 1.1899 -1.06%
1995-10-06 0 2.350 2.350 2.375 2.200 2.350 3,652,000 8,409,900 2.3028 1.208 1.208 1.221 1.131 1.208 7,102,387 1.1841 5.62%
1995-10-05 0 2.225 2.200 2.250 2.050 2.225 3,424,000 7,323,700 2.1389 1.144 1.131 1.157 1.054 1.144 6,658,974 1.0998 8.54%
1995-10-04 0 2.050 2.050 2.100 2.000 2.125 2,736,000 5,614,750 2.0522 1.054 1.054 1.080 1.028 1.093 5,320,956 1.0552 2.50%
1995-10-03 0 2.000 1.990 2.000 1.980 2.000 450,000 896,000 1.9911 1.028 1.023 1.028 1.018 1.028 875,157 1.0238 1.52%
1995-10-02 0 1.970 1.970 1.980 1.960 2.075 4,424,000 8,722,490 1.9716 1.013 1.013 1.018 1.008 1.067 8,603,768 1.0138 -5.06%
1995-09-29 0 2.075 2.050 2.075 1.980 2.150 3,562,000 7,310,750 2.0524 1.067 1.054 1.067 1.018 1.106 6,927,356 1.0553 -4.60%
1995-09-28 0 2.175 2.150 2.200 2.175 2.275 1,386,000 3,070,600 2.2154 1.118 1.106 1.131 1.118 1.170 2,695,484 1.1392 -4.81%
1995-09-27 0 2.300 2.275 2.325 2.275 2.350 9,368,000 21,580,750 2.3037 1.175 1.162 1.188 1.162 1.200 18,338,428 1.1768 -1.08%
1995-09-26 0 2.325 2.300 2.325 2.300 2.325 2,856,000 6,587,700 2.3066 1.188 1.175 1.188 1.175 1.188 5,590,793 1.1783 1.09%
1995-09-25 0 2.300 2.275 2.325 2.275 2.325 3,450,000 7,934,750 2.2999 1.175 1.162 1.188 1.162 1.188 6,753,584 1.1749 0.00%
1995-09-22 0 2.300 2.275 2.300 2.250 2.300 2,740,000 6,237,500 2.2765 1.175 1.162 1.175 1.149 1.175 5,363,716 1.1629 1.10%
1995-09-21 0 2.275 2.250 2.275 2.275 2.300 5,290,000 12,039,500 2.2759 1.162 1.149 1.162 1.162 1.175 10,355,496 1.1626 -1.09%
1995-09-20 0 2.300 2.275 2.300 2.250 2.300 1,802,000 4,099,800 2.2751 1.175 1.162 1.175 1.149 1.175 3,527,524 1.1622 1.10%
1995-09-19 0 2.275 2.250 2.300 2.275 2.325 4,388,000 10,005,750 2.2803 1.162 1.149 1.175 1.162 1.188 8,589,776 1.1648 0.00%
1995-09-18 0 2.275 2.250 2.275 2.250 2.400 5,032,000 11,440,550 2.2736 1.162 1.149 1.162 1.149 1.226 9,850,445 1.1614 0.00%
1995-09-15 0 2.275 2.275 2.300 2.250 2.300 3,416,000 7,804,900 2.2848 1.162 1.162 1.175 1.149 1.175 6,687,027 1.1672 1.11%
1995-09-14 0 2.250 2.225 2.250 2.225 2.275 1,208,000 2,722,850 2.2540 1.149 1.137 1.149 1.137 1.162 2,364,733 1.1514 -1.10%
1995-09-13 0 2.275 2.250 2.300 2.250 2.350 5,204,000 11,796,500 2.2668 1.162 1.149 1.175 1.149 1.200 10,187,145 1.1580 -3.19%
1995-09-12 0 2.350 2.325 2.350 2.325 2.425 3,832,000 9,150,150 2.3878 1.200 1.188 1.200 1.188 1.239 7,501,372 1.2198 -2.08%
1995-09-11 0 2.400 2.375 2.425 2.325 2.450 4,446,000 10,566,100 2.3765 1.226 1.213 1.239 1.188 1.252 8,703,314 1.2140 -2.04%
1995-09-08 0 2.450 2.400 2.425 2.400 2.475 3,792,000 9,245,450 2.4381 1.252 1.226 1.239 1.226 1.264 7,423,070 1.2455 1.03%
1995-09-07 0 2.425 2.400 2.425 2.375 2.475 3,076,000 7,421,600 2.4127 1.239 1.226 1.239 1.213 1.264 6,021,456 1.2325 1.04%
1995-09-06 0 2.400 2.375 2.400 2.225 2.450 5,618,000 13,040,800 2.3213 1.226 1.213 1.226 1.137 1.252 10,997,576 1.1858 4.35%
1995-09-05 0 2.300 2.275 2.300 2.275 2.350 3,930,000 8,996,950 2.2893 1.175 1.162 1.175 1.162 1.200 7,693,213 1.1695 1.10%
1995-09-04 0 2.275 2.275 2.300 2.200 2.325 2,691,000 6,072,100 2.2564 1.162 1.162 1.175 1.124 1.188 5,267,796 1.1527 4.60%
1995-09-01 0 2.175 2.175 2.200 2.175 2.250 1,826,000 4,038,850 2.2119 1.111 1.111 1.124 1.111 1.149 3,574,506 1.1299 -1.14%
1995-08-31 0 2.200 2.175 2.225 2.150 2.200 1,160,000 2,535,500 2.1858 1.124 1.111 1.137 1.098 1.124 2,270,770 1.1166 2.33%
1995-08-30 0 2.150 2.125 2.150 2.050 2.150 2,432,000 5,141,700 2.1142 1.098 1.086 1.098 1.047 1.098 4,760,787 1.0800 4.88%
1995-08-29 0 2.050 2.025 2.050 2.000 2.050 2,780,000 5,640,300 2.0289 1.047 1.034 1.047 1.022 1.047 5,442,018 1.0364 2.50%
1995-08-25 0 2.000 2.000 2.025 1.950 2.050 3,318,000 6,605,430 1.9908 1.022 1.022 1.034 0.996 1.047 6,495,186 1.0170 -2.44%
1995-08-24 0 2.050 2.050 2.075 2.025 2.075 3,456,000 7,015,950 2.0301 1.047 1.047 1.060 1.034 1.060 6,765,329 1.0370 -1.20%
1995-08-23 0 2.075 2.050 2.075 2.000 2.100 4,712,000 9,601,650 2.0377 1.060 1.047 1.060 1.022 1.073 9,224,026 1.0409 3.75%
1995-08-22 0 2.000 2.000 2.025 1.960 2.050 5,320,000 10,608,290 1.9940 1.022 1.022 1.034 1.001 1.047 10,414,222 1.0186 1.52%
1995-08-21 0 1.970 1.970 1.980 1.890 1.990 5,190,000 10,004,840 1.9277 1.006 1.006 1.011 0.965 1.017 10,159,740 0.9848 5.35%
1995-08-18 0 1.870 1.870 1.880 1.820 1.880 4,102,000 7,556,680 1.8422 0.955 0.955 0.960 0.930 0.960 8,029,914 0.9411 3.89%
1995-08-17 0 1.800 1.800 1.810 1.780 1.820 8,646,000 15,510,460 1.7939 0.920 0.920 0.925 0.909 0.930 16,925,069 0.9164 1.69%
1995-08-16 0 1.770 1.750 1.760 1.680 1.770 3,436,000 5,933,300 1.7268 0.904 0.894 0.899 0.858 0.904 6,726,178 0.8821 4.12%
1995-08-15 0 1.700 1.700 1.720 1.680 1.750 4,334,000 7,426,540 1.7136 0.868 0.868 0.879 0.858 0.894 8,484,068 0.8754 2.41%
1995-08-14 0 1.660 1.650 1.670 1.630 1.660 1,702,000 2,788,200 1.6382 0.848 0.843 0.853 0.833 0.848 3,331,768 0.8369 3.75%
1995-08-11 0 1.600 1.600 1.630 1.590 1.650 1,568,000 2,516,500 1.6049 0.817 0.817 0.833 0.812 0.843 3,069,455 0.8199 -2.44%
1995-08-10 0 1.640 1.630 1.640 1.640 1.700 830,000 1,369,800 1.6504 0.838 0.833 0.838 0.838 0.868 1,624,775 0.8431 -2.38%
1995-08-09 0 1.680 1.660 1.690 1.650 1.690 1,276,000 2,114,680 1.6573 0.858 0.848 0.863 0.843 0.863 2,497,847 0.8466 0.00%
1995-08-08 0 1.680 1.660 1.690 1.640 1.700 1,888,000 3,139,380 1.6628 0.858 0.848 0.863 0.838 0.868 3,695,874 0.8494 1.20%
1995-08-07 0 1.660 1.650 1.670 1.660 1.690 1,488,000 2,483,940 1.6693 0.848 0.843 0.853 0.848 0.863 2,912,850 0.8528 -3.49%
1995-08-04 0 1.720 1.710 1.720 1.700 1.760 3,520,000 6,099,040 1.7327 0.879 0.874 0.879 0.868 0.899 6,890,613 0.8851 1.18%
1995-08-03 0 1.700 1.690 1.710 1.690 1.730 1,852,000 3,154,660 1.7034 0.868 0.863 0.874 0.863 0.884 3,625,402 0.8702 -1.73%
1995-08-02 0 1.730 1.720 1.730 1.660 1.780 2,170,000 3,730,420 1.7191 0.884 0.879 0.884 0.848 0.909 4,247,907 0.8782 2.37%
1995-08-01 0 1.690 1.680 1.690 1.690 1.710 826,000 1,400,400 1.6954 0.863 0.858 0.863 0.863 0.874 1,616,945 0.8661 -2.31%
1995-07-31 0 1.730 1.720 1.730 1.670 1.730 1,978,000 3,361,920 1.6997 0.884 0.879 0.884 0.853 0.884 3,872,055 0.8683 1.76%
1995-07-28 0 1.700 1.700 1.710 1.680 1.730 4,914,000 8,375,940 1.7045 0.868 0.868 0.874 0.858 0.884 9,619,453 0.8707 1.19%
1995-07-27 0 1.680 1.680 1.690 1.670 1.700 2,132,000 3,529,740 1.6556 0.858 0.858 0.863 0.853 0.868 4,173,519 0.8457 -1.18%
1995-07-26 0 1.700 1.690 1.700 1.670 1.710 2,806,000 4,754,660 1.6945 0.868 0.863 0.868 0.853 0.874 5,492,915 0.8656 1.80%
1995-07-25 0 1.670 1.650 1.670 1.650 1.700 1,644,000 2,733,300 1.6626 0.853 0.843 0.853 0.843 0.868 3,218,230 0.8493 0.60%
1995-07-24 0 1.660 1.640 1.670 1.630 1.670 1,926,000 3,154,500 1.6379 0.848 0.838 0.853 0.833 0.853 3,770,262 0.8367 0.61%
1995-07-21 0 1.650 1.650 1.660 1.610 1.680 2,670,000 4,402,100 1.6487 0.843 0.843 0.848 0.822 0.858 5,226,687 0.8422 3.12%
1995-07-20 0 1.600 1.600 1.610 1.590 1.610 1,632,000 2,612,680 1.6009 0.817 0.817 0.822 0.812 0.822 3,194,739 0.8178 0.00%
1995-07-19 0 1.600 1.600 1.610 1.600 1.630 2,312,000 3,686,420 1.5945 0.817 0.817 0.822 0.817 0.833 4,525,880 0.8145 -1.84%
1995-07-18 0 1.630 1.610 1.630 1.590 1.630 1,572,000 2,537,720 1.6143 0.833 0.822 0.833 0.812 0.833 3,077,285 0.8247 3.82%
1995-07-17 0 1.570 1.570 1.580 1.550 1.600 1,066,000 1,678,020 1.5741 0.802 0.802 0.807 0.792 0.817 2,086,760 0.8041 -0.63%
1995-07-14 0 1.580 1.570 1.590 1.580 1.630 2,170,000 3,454,760 1.5921 0.807 0.802 0.812 0.807 0.833 4,247,907 0.8133 -1.25%
1995-07-13 0 1.600 1.590 1.600 1.580 1.660 7,238,000 11,551,540 1.5960 0.817 0.812 0.817 0.807 0.848 14,168,824 0.8153 1.27%
1995-07-12 0 1.580 1.580 1.600 1.510 1.620 5,282,000 8,238,760 1.5598 0.807 0.807 0.817 0.771 0.828 10,339,835 0.7968 4.64%
1995-07-11 0 1.510 1.500 1.520 1.470 1.530 4,476,000 6,742,760 1.5064 0.771 0.766 0.776 0.751 0.782 8,762,041 0.7695 2.03%
1995-07-10 0 1.480 1.470 1.480 1.480 1.510 3,150,000 4,709,800 1.4952 0.756 0.751 0.756 0.756 0.771 6,166,316 0.7638 0.00%
1995-07-07 0 1.480 1.490 1.500 1.480 1.510 632,000 943,100 1.4922 0.756 0.761 0.766 0.756 0.771 1,237,178 0.7623 -1.99%
1995-07-06 0 1.510 1.490 1.510 1.500 1.540 1,046,000 1,575,760 1.5065 0.771 0.761 0.771 0.766 0.787 2,047,608 0.7696 0.00%
1995-07-05 0 1.510 1.510 1.520 1.510 1.540 2,430,000 3,708,800 1.5263 0.771 0.771 0.776 0.771 0.787 4,756,872 0.7797 0.67%
1995-07-04 0 1.500 1.500 1.510 1.450 1.500 1,010,000 1,487,760 1.4730 0.766 0.766 0.771 0.741 0.766 1,977,136 0.7525 4.90%
1995-07-03 0 1.430 1.400 1.430 1.430 1.430 2,000 2,860 1.4300 0.731 0.715 0.731 0.731 0.731 3,915 0.7305 0.00%
1995-06-30 0 1.430 1.400 1.440 1.400 1.430 150,000 211,500 1.4100 0.731 0.715 0.736 0.715 0.731 293,634 0.7203 0.00%
1995-06-29 0 1.430 1.430 1.440 1.430 1.430 200,000 286,000 1.4300 0.731 0.731 0.736 0.731 0.731 391,512 0.7305 -1.38%
1995-06-28 0 1.450 1.450 1.470 1.450 1.490 392,000 570,600 1.4556 0.741 0.741 0.751 0.741 0.761 767,364 0.7436 -0.68%
1995-06-27 0 1.460 1.450 1.460 1.390 1.470 1,024,000 1,474,880 1.4403 0.746 0.741 0.746 0.710 0.751 2,004,542 0.7358 1.39%
1995-06-26 0 1.440 1.430 1.460 1.420 1.460 1,782,000 2,569,000 1.4416 0.736 0.731 0.746 0.725 0.746 3,488,373 0.7364 0.70%
1995-06-23 0 1.430 1.420 1.430 1.400 1.440 954,000 1,360,840 1.4265 0.731 0.725 0.731 0.715 0.736 1,867,513 0.7287 1.42%
1995-06-22 0 1.410 1.370 1.410 1.370 1.440 1,504,000 2,113,660 1.4054 0.720 0.700 0.720 0.700 0.736 2,944,171 0.7179 -2.08%
1995-06-21 0 1.440 1.410 1.440 1.400 1.460 1,486,000 2,120,700 1.4271 0.736 0.720 0.736 0.715 0.746 2,908,935 0.7290 1.41%
1995-06-20 0 1.420 1.400 1.420 1.420 1.460 1,150,000 1,644,500 1.4300 0.725 0.715 0.725 0.725 0.746 2,251,195 0.7305 -1.39%
1995-06-16 0 1.440 1.410 1.440 1.400 1.440 1,610,000 2,286,140 1.4200 0.736 0.720 0.736 0.715 0.736 3,151,673 0.7254 4.35%
1995-06-15 0 1.380 1.370 1.380 1.370 1.380 110,000 151,300 1.3755 0.705 0.700 0.705 0.700 0.705 215,332 0.7026 -0.72%
1995-06-14 0 1.390 1.370 1.390 1.390 1.390 106,000 147,340 1.3900 0.710 0.700 0.710 0.710 0.710 207,501 0.7101 0.72%
1995-06-13 0 1.380 1.380 1.400 1.380 1.380 50,000 69,000 1.3800 0.705 0.705 0.715 0.705 0.705 97,878 0.7050 -1.43%
1995-06-12 0 1.400 1.390 1.410 1.380 1.410 110,000 153,900 1.3991 0.715 0.710 0.720 0.705 0.720 215,332 0.7147 0.00%
1995-06-09 0 1.400 1.390 - 1.340 1.400 550,000 749,900 1.3635 0.715 0.710 - 0.685 0.715 1,076,658 0.6965 1.45%
1995-06-08 0 1.380 1.360 1.400 1.370 1.390 280,000 385,600 1.3771 0.705 0.695 0.715 0.700 0.710 548,117 0.7035 -1.43%
1995-06-07 0 1.400 1.390 1.420 1.400 1.440 160,000 226,200 1.4138 0.715 0.710 0.725 0.715 0.736 313,210 0.7222 -2.10%
1995-06-06 0 1.430 1.410 1.440 1.410 1.430 120,000 169,700 1.4142 0.731 0.720 0.736 0.720 0.731 234,907 0.7224 -1.38%
1995-06-05 0 1.450 1.430 1.450 1.430 1.460 70,000 100,900 1.4414 0.741 0.731 0.741 0.731 0.746 137,029 0.7363 0.69%
1995-06-01 0 1.440 1.440 1.460 1.440 1.500 1,180,000 1,730,500 1.4665 0.736 0.736 0.746 0.736 0.766 2,309,922 0.7492 -2.70%
1995-05-31 0 1.480 1.470 1.480 1.460 1.490 904,000 1,335,520 1.4773 0.756 0.751 0.756 0.746 0.761 1,769,635 0.7547 4.01%
1995-05-30 0 1.470 1.460 1.490 1.430 1.490 7,350,000 10,701,860 1.4560 0.727 0.722 0.737 0.707 0.737 14,863,291 0.7200 0.00%
1995-05-29 0 1.470 1.460 1.480 1.380 1.470 3,180,000 4,477,960 1.4082 0.727 0.722 0.732 0.682 0.727 6,430,649 0.6963 6.52%
1995-05-26 0 1.380 1.380 1.400 1.370 1.400 746,000 1,032,420 1.3839 0.682 0.682 0.692 0.677 0.692 1,508,574 0.6844 -2.82%
1995-05-25 0 1.420 1.410 1.440 1.400 1.470 2,998,000 4,271,860 1.4249 0.702 0.697 0.712 0.692 0.727 6,062,605 0.7046 2.16%
1995-05-24 0 1.390 1.390 1.410 1.360 1.460 1,934,000 2,752,340 1.4231 0.687 0.687 0.697 0.673 0.722 3,910,967 0.7037 -5.44%
1995-05-23 0 1.470 1.460 1.470 1.450 1.560 9,698,000 14,571,260 1.5025 0.727 0.722 0.727 0.717 0.771 19,611,456 0.7430 -3.92%
1995-05-22 0 1.530 1.520 1.540 1.460 1.550 9,188,000 13,691,560 1.4902 0.757 0.752 0.762 0.722 0.766 18,580,125 0.7369 5.52%
1995-05-19 0 1.450 1.400 1.450 1.400 1.450 110,000 155,000 1.4091 0.717 0.692 0.717 0.692 0.717 222,444 0.6968 1.40%
1995-05-18 0 1.430 1.430 1.470 1.430 1.450 70,000 101,100 1.4443 0.707 0.707 0.727 0.707 0.717 141,555 0.7142 -2.72%
1995-05-17 0 1.470 1.420 1.470 1.450 1.470 76,000 111,400 1.4658 0.727 0.702 0.727 0.717 0.727 153,688 0.7248 1.38%
1995-05-16 0 1.450 1.410 1.450 1.430 1.460 304,000 446,040 1.4672 0.717 0.697 0.717 0.707 0.722 614,754 0.7256 -2.68%
1995-05-15 0 1.490 1.460 1.490 1.430 1.500 2,536,000 3,732,960 1.4720 0.737 0.722 0.737 0.707 0.742 5,128,341 0.7279 -0.67%
1995-05-12 0 1.500 1.470 1.520 1.430 1.560 948,000 1,396,100 1.4727 0.742 0.727 0.752 0.707 0.771 1,917,061 0.7283 2.04%
1995-05-11 0 1.470 1.460 1.480 1.460 1.500 270,000 400,560 1.4836 0.727 0.722 0.732 0.722 0.742 545,998 0.7336 -0.68%
1995-05-10 0 1.480 1.480 1.490 1.480 1.530 348,000 522,260 1.5007 0.732 0.732 0.737 0.732 0.757 703,731 0.7421 -0.67%
1995-05-09 0 1.490 1.480 1.530 1.490 1.520 552,000 828,840 1.5015 0.737 0.732 0.757 0.737 0.752 1,116,264 0.7425 -1.32%
1995-05-08 0 1.510 1.500 1.510 1.480 1.510 1,040,000 1,554,200 1.4944 0.747 0.742 0.747 0.732 0.747 2,103,105 0.7390 2.03%
1995-05-05 0 1.480 1.470 1.490 1.460 1.490 500,000 738,500 1.4770 0.732 0.727 0.737 0.722 0.737 1,011,108 0.7304 0.00%
1995-05-04 0 1.480 1.460 1.480 1.480 1.510 2,884,000 4,216,760 1.4621 0.732 0.722 0.732 0.732 0.747 5,832,072 0.7230 -0.67%
1995-05-03 0 1.490 1.470 1.490 1.470 1.500 750,000 1,112,300 1.4831 0.737 0.727 0.737 0.727 0.742 1,516,662 0.7334 0.68%
1995-05-02 0 1.480 1.440 1.480 1.430 1.480 262,000 382,560 1.4602 0.732 0.712 0.732 0.707 0.732 529,821 0.7221 2.07%
1995-05-01 0 1.450 1.440 1.470 1.440 1.450 230,000 332,200 1.4443 0.717 0.712 0.727 0.712 0.717 465,110 0.7142 0.69%
1995-04-28 0 1.440 1.420 1.440 1.430 1.440 1,420,000 2,037,800 1.4351 0.712 0.702 0.712 0.707 0.712 2,871,547 0.7097 -0.69%
1995-04-27 0 1.450 1.430 1.450 1.430 1.450 1,264,000 1,818,500 1.4387 0.717 0.707 0.717 0.707 0.717 2,556,082 0.7114 0.00%
1995-04-26 0 1.450 1.430 1.450 1.420 1.450 1,500,000 2,139,100 1.4261 0.717 0.707 0.717 0.702 0.717 3,033,325 0.7052 1.40%
1995-04-25 0 1.430 1.420 1.440 1.430 1.430 50,000 71,500 1.4300 0.707 0.702 0.712 0.707 0.707 101,111 0.7071 -0.69%
1995-04-24 0 1.440 1.420 1.440 1.430 1.450 340,000 488,800 1.4376 0.712 0.702 0.712 0.707 0.717 687,554 0.7109 1.41%
1995-04-21 0 1.420 1.420 1.440 1.420 1.430 276,000 392,920 1.4236 0.702 0.702 0.712 0.702 0.707 558,132 0.7040 -1.39%
1995-04-20 0 1.440 1.430 1.440 1.440 1.450 290,000 418,500 1.4431 0.712 0.707 0.712 0.712 0.717 586,443 0.7136 -0.69%
1995-04-19 0 1.450 1.430 1.450 1.440 1.450 360,000 520,200 1.4450 0.717 0.707 0.717 0.712 0.717 727,998 0.7146 0.00%
1995-04-18 0 1.450 1.430 1.460 1.420 1.450 480,000 692,700 1.4431 0.717 0.707 0.722 0.702 0.717 970,664 0.7136 0.69%
1995-04-13 0 1.440 1.430 1.440 1.430 1.450 180,000 260,100 1.4450 0.712 0.707 0.712 0.707 0.717 363,999 0.7146 0.70%
1995-04-12 0 1.430 1.430 1.440 1.420 1.440 190,000 271,800 1.4305 0.707 0.707 0.712 0.702 0.712 384,221 0.7074 -1.38%
1995-04-11 0 1.450 1.430 1.460 1.450 1.480 114,000 166,220 1.4581 0.717 0.707 0.722 0.717 0.732 230,533 0.7210 0.69%
1995-04-10 0 1.440 1.420 1.450 1.440 1.450 40,000 57,800 1.4450 0.712 0.702 0.717 0.712 0.717 80,889 0.7146 -0.69%
1995-04-07 0 1.450 1.430 1.450 1.450 1.450 30,000 43,500 1.4500 0.717 0.707 0.717 0.717 0.717 60,666 0.7170 0.00%
1995-04-06 0 1.450 1.430 1.460 1.440 1.450 60,000 86,700 1.4450 0.717 0.707 0.722 0.712 0.717 121,333 0.7146 -0.68%
1995-04-04 0 1.460 1.440 1.460 1.460 1.460 20,000 29,200 1.4600 0.722 0.712 0.722 0.722 0.722 40,444 0.7220 0.69%
1995-04-03 0 1.450 1.440 1.460 1.450 1.450 26,000 37,640 1.4477 0.717 0.712 0.722 0.717 0.717 52,578 0.7159 -1.36%
1995-03-31 0 1.470 1.430 1.470 1.460 1.470 40,000 58,600 1.4650 0.727 0.707 0.727 0.722 0.727 80,889 0.7245 0.68%
1995-03-30 0 1.460 1.430 1.500 - - 0 0 - 0.722 0.707 0.742 - - 0 - 0.00%
1995-03-29 0 1.460 1.440 1.470 - - 0 0 - 0.722 0.712 0.727 - - 0 - 0.00%
1995-03-28 0 1.460 1.430 1.470 1.420 1.480 396,000 575,620 1.4536 0.722 0.707 0.727 0.702 0.732 800,798 0.7188 0.69%
1995-03-27 0 1.450 1.430 - 1.440 1.450 150,000 217,000 1.4467 0.717 0.707 - 0.712 0.717 303,332 0.7154 2.84%
1995-03-24 0 1.410 1.410 1.430 - - 0 0 - 0.697 0.697 0.707 - - 0 - 0.00%
1995-03-23 0 1.410 1.400 1.450 1.410 1.430 60,000 85,200 1.4200 0.697 0.692 0.717 0.697 0.707 121,333 0.7022 -1.40%
1995-03-22 0 1.430 1.430 1.440 1.430 1.430 10,000 14,380 1.4380 0.707 0.707 0.712 0.707 0.707 20,222 0.7111 -1.38%
1995-03-21 0 1.450 1.420 1.450 1.420 1.450 48,000 68,220 1.4213 0.717 0.702 0.717 0.702 0.717 97,066 0.7028 0.00%
1995-03-20 0 1.450 1.430 1.450 1.460 1.460 200,000 292,000 1.4600 0.717 0.707 0.717 0.722 0.722 404,443 0.7220 0.00%
1995-03-17 0 1.450 1.430 1.470 1.440 1.450 120,000 173,000 1.4417 0.717 0.707 0.727 0.712 0.717 242,666 0.7129 3.57%
1995-03-16 0 1.400 1.380 1.440 1.400 1.400 170,000 238,000 1.4000 0.692 0.682 0.712 0.692 0.692 343,777 0.6923 0.00%
1995-03-15 0 1.400 1.380 1.410 1.400 1.400 200,000 280,000 1.4000 0.692 0.682 0.697 0.692 0.692 404,443 0.6923 -1.41%
1995-03-14 0 1.420 1.400 1.420 - - 3,500,000 4,900,000 1.4000 0.702 0.692 0.702 - - 7,077,758 0.6923 -1.39%
1995-03-13 0 1.440 1.400 1.440 1.380 1.440 66,000 93,280 1.4133 0.712 0.692 0.712 0.682 0.712 133,466 0.6989 0.00%
1995-03-10 0 1.440 1.390 1.450 - - 0 0 - 0.712 0.687 0.717 - - 0 - 0.00%
1995-03-09 0 1.440 1.400 1.440 1.400 1.440 36,000 50,640 1.4067 0.712 0.692 0.712 0.692 0.712 72,800 0.6956 -0.69%
1995-03-08 0 1.450 1.410 1.470 1.350 1.450 280,000 395,200 1.4114 0.717 0.697 0.727 0.668 0.717 566,221 0.6980 5.07%
1995-03-07 0 1.380 1.360 1.380 1.360 1.380 140,000 190,680 1.3620 0.682 0.673 0.682 0.673 0.682 283,110 0.6735 0.00%
1995-03-06 0 1.380 1.370 1.380 - - 100,000 137,000 1.3700 0.682 0.677 0.682 - - 202,222 0.6775 -2.13%
1995-03-03 0 1.410 1.380 1.410 - - 6,000 8,220 1.3700 0.697 0.682 0.697 - - 12,133 0.6775 -0.70%
1995-03-02 0 1.420 1.380 1.430 1.420 1.420 50,000 71,000 1.4200 0.702 0.682 0.707 0.702 0.702 101,111 0.7022 0.00%
1995-03-01 0 1.420 1.360 1.420 - - 0 0 - 0.702 0.673 0.702 - - 0 - 0.00%
1995-02-28 0 1.420 1.390 1.420 1.380 1.420 140,000 195,500 1.3964 0.702 0.687 0.702 0.682 0.702 283,110 0.6905 2.90%
1995-02-27 0 1.380 1.350 1.420 - - 0 0 - 0.682 0.668 0.702 - - 0 - 0.00%
1995-02-24 0 1.380 1.370 1.380 1.380 1.380 20,000 27,600 1.3800 0.682 0.677 0.682 0.682 0.682 40,444 0.6824 -1.43%
1995-02-23 0 1.400 1.380 1.440 1.370 1.400 198,000 274,560 1.3867 0.692 0.682 0.712 0.677 0.692 400,399 0.6857 2.19%
1995-02-22 0 1.370 1.370 1.390 1.370 1.370 50,000 68,500 1.3700 0.677 0.677 0.687 0.677 0.677 101,111 0.6775 0.00%
1995-02-21 0 1.370 1.370 1.390 1.350 1.370 70,000 95,500 1.3643 0.677 0.677 0.687 0.668 0.677 141,555 0.6746 0.74%
1995-02-20 0 1.360 1.360 1.400 1.340 1.340 10,000 13,400 1.3400 0.673 0.673 0.692 0.663 0.663 20,222 0.6626 0.00%
1995-02-17 0 1.360 1.350 1.400 1.360 1.360 50,000 68,000 1.3600 0.673 0.668 0.692 0.673 0.673 101,111 0.6725 -1.45%
1995-02-16 0 1.380 1.360 1.400 1.380 1.400 70,000 97,600 1.3943 0.682 0.673 0.692 0.682 0.692 141,555 0.6895 0.00%
1995-02-15 0 1.380 1.360 1.380 1.380 1.390 100,000 138,500 1.3850 0.682 0.673 0.682 0.682 0.687 202,222 0.6849 -0.72%
1995-02-14 0 1.390 1.340 1.400 1.340 1.390 180,000 243,700 1.3539 0.687 0.663 0.692 0.663 0.687 363,999 0.6695 2.96%
1995-02-13 0 1.350 1.310 1.400 1.350 1.350 1,020,000 1,367,000 1.3402 0.668 0.648 0.692 0.668 0.668 2,062,661 0.6627 -1.46%
1995-02-10 0 1.370 - 1.400 - - 0 0 - 0.677 - 0.692 - - 0 - 0.00%
1995-02-09 0 1.370 1.360 1.380 1.370 1.370 20,000 27,400 1.3700 0.677 0.673 0.682 0.677 0.677 40,444 0.6775 -2.14%
1995-02-08 0 1.400 1.380 1.420 1.360 1.400 204,000 279,520 1.3702 0.692 0.682 0.702 0.673 0.692 412,532 0.6776 -0.71%
1995-02-07 0 1.410 1.360 1.410 1.360 1.410 70,000 97,000 1.3857 0.697 0.673 0.697 0.673 0.697 141,555 0.6852 0.00%
1995-02-06 0 1.410 1.370 - 1.380 1.420 190,000 266,400 1.4021 0.697 0.677 - 0.682 0.702 384,221 0.6934 3.68%
1995-02-03 0 1.360 1.330 1.380 - - 0 0 - 0.673 0.658 0.682 - - 0 - 0.00%
1995-01-30 0 1.360 1.350 1.370 1.340 1.360 350,000 471,900 1.3483 0.673 0.668 0.677 0.663 0.673 707,776 0.6667 0.74%
1995-01-27 0 1.350 1.330 1.350 1.330 1.350 262,000 347,060 1.3247 0.668 0.658 0.668 0.658 0.668 529,821 0.6551 1.50%
1995-01-26 0 1.330 1.310 1.330 - - 0 0 - 0.658 0.648 0.658 - - 0 - 0.00%
1995-01-25 0 1.330 1.320 1.330 1.340 1.350 140,000 187,800 1.3414 0.658 0.653 0.658 0.663 0.668 283,110 0.6633 -1.48%
1995-01-24 0 1.350 1.310 - 1.310 1.350 464,000 609,820 1.3143 0.668 0.648 - 0.648 0.668 938,308 0.6499 2.27%
1995-01-23 0 1.320 1.310 1.350 1.310 1.320 90,000 118,600 1.3178 0.653 0.648 0.668 0.648 0.653 181,999 0.6517 -0.75%
1995-01-20 0 1.330 1.330 1.340 1.320 1.330 94,000 124,520 1.3247 0.658 0.658 0.663 0.653 0.658 190,088 0.6551 -1.48%
1995-01-19 0 1.350 1.330 1.360 1.320 1.350 280,000 373,200 1.3329 0.668 0.658 0.673 0.653 0.668 566,221 0.6591 3.05%
1995-01-18 0 1.310 1.310 1.320 1.310 1.320 100,000 131,800 1.3180 0.648 0.648 0.653 0.648 0.653 202,222 0.6518 -1.50%
1995-01-17 0 1.330 1.320 1.340 1.330 1.330 50,000 66,500 1.3300 0.658 0.653 0.663 0.658 0.658 101,111 0.6577 0.00%
1995-01-16 0 1.330 1.320 1.350 1.330 1.350 240,000 321,200 1.3383 0.658 0.653 0.668 0.658 0.668 485,332 0.6618 0.76%
1995-01-13 0 1.320 1.310 1.350 1.310 1.350 298,000 396,100 1.3292 0.653 0.648 0.668 0.648 0.668 602,621 0.6573 -2.22%
1995-01-12 0 1.350 - 1.360 1.330 1.350 40,000 53,600 1.3400 0.668 - 0.673 0.658 0.668 80,889 0.6626 0.00%
1995-01-11 0 1.350 1.350 1.380 1.340 1.360 232,000 314,360 1.3550 0.668 0.668 0.682 0.663 0.673 469,154 0.6701 0.00%
1995-01-10 0 1.350 1.350 1.360 1.340 1.350 198,000 265,720 1.3420 0.668 0.668 0.673 0.663 0.668 400,399 0.6636 0.00%
1995-01-09 0 1.350 1.340 1.360 1.340 1.360 130,000 175,500 1.3500 0.668 0.663 0.673 0.663 0.673 262,888 0.6676 -0.74%
1995-01-06 0 1.360 1.360 1.380 1.360 1.390 80,000 109,700 1.3713 0.673 0.673 0.682 0.673 0.687 161,777 0.6781 -0.73%
1995-01-05 0 1.370 1.360 1.370 1.370 1.370 1,086,000 1,447,820 1.3332 0.677 0.673 0.677 0.677 0.677 2,196,127 0.6593 0.00%
1995-01-04 0 1.370 1.360 1.380 - - 0 0 - 0.677 0.673 0.682 - - 0 - 0.00%
1995-01-03 0 1.370 1.370 1.380 1.340 1.360 240,000 323,600 1.3483 0.677 0.677 0.682 0.663 0.673 485,332 0.6668 -0.72%
1994-12-30 0 1.380 1.370 1.390 1.370 1.390 492,000 675,860 1.3737 0.682 0.677 0.687 0.677 0.687 994,931 0.6793 0.73%
1994-12-29 0 1.370 1.340 1.370 1.340 1.370 574,000 778,600 1.3564 0.677 0.663 0.677 0.663 0.677 1,160,752 0.6708 0.74%
1994-12-28 0 1.360 1.330 1.360 1.330 1.360 526,000 700,500 1.3317 0.673 0.658 0.673 0.658 0.673 1,063,686 0.6586 0.00%
1994-12-23 0 1.360 1.350 1.360 1.360 1.400 130,000 178,300 1.3715 0.673 0.668 0.673 0.673 0.692 262,888 0.6782 0.00%
1994-12-22 0 1.360 1.360 1.370 1.350 1.370 260,000 353,700 1.3604 0.673 0.673 0.677 0.668 0.677 525,776 0.6727 0.00%
1994-12-21 0 1.360 1.350 1.380 1.340 1.360 612,000 822,600 1.3441 0.673 0.668 0.682 0.663 0.673 1,237,597 0.6647 0.00%
1994-12-20 0 1.360 1.350 1.360 1.320 1.360 390,000 522,700 1.3403 0.673 0.668 0.673 0.653 0.673 788,664 0.6628 2.26%
1994-12-19 0 1.330 1.320 1.340 1.310 1.350 192,000 254,800 1.3271 0.658 0.653 0.663 0.648 0.668 388,266 0.6563 0.00%
1994-12-16 0 1.330 1.320 1.330 1.300 1.330 182,000 237,800 1.3066 0.658 0.653 0.658 0.643 0.658 368,043 0.6461 1.53%
1994-12-15 0 1.310 1.310 1.330 1.300 1.330 244,000 318,420 1.3050 0.648 0.648 0.658 0.643 0.658 493,421 0.6453 1.55%
1994-12-14 0 1.290 1.280 1.290 1.290 1.300 306,000 396,180 1.2947 0.638 0.633 0.638 0.638 0.643 618,798 0.6402 -0.77%
1994-12-13 0 1.300 1.290 1.310 1.280 1.310 422,000 546,220 1.2944 0.643 0.638 0.648 0.633 0.648 853,375 0.6401 2.36%
1994-12-12 0 1.270 1.250 - 1.250 1.300 514,000 649,580 1.2638 0.628 0.618 - 0.618 0.643 1,039,419 0.6249 0.79%
1994-12-09 0 1.260 1.250 1.260 1.240 1.260 224,000 281,000 1.2545 0.623 0.618 0.623 0.613 0.623 452,976 0.6203 0.00%
1994-12-08 0 1.260 1.250 1.280 1.250 1.270 500,000 628,400 1.2568 0.623 0.618 0.633 0.618 0.628 1,011,108 0.6215 0.80%
1994-12-07 0 1.250 1.250 1.280 1.220 1.280 1,182,000 1,475,500 1.2483 0.618 0.618 0.633 0.603 0.633 2,390,260 0.6173 0.81%
1994-12-06 0 1.240 1.200 1.250 1.220 1.240 228,000 280,560 1.2305 0.613 0.593 0.618 0.603 0.613 461,065 0.6085 0.81%
1994-12-05 0 1.230 1.210 1.240 1.180 1.260 2,954,000 3,578,820 1.2115 0.608 0.598 0.613 0.584 0.623 5,973,628 0.5991 2.50%
1994-12-02 0 1.200 1.160 1.200 1.170 1.220 390,000 464,080 1.1899 0.593 0.574 0.593 0.579 0.603 788,664 0.5884 3.45%
1994-12-01 0 1.160 1.140 1.160 1.150 1.160 96,000 110,920 1.1554 0.574 0.564 0.574 0.569 0.574 194,133 0.5714 0.00%
1994-11-30 0 1.160 1.130 1.160 1.130 1.170 614,000 706,280 1.1503 0.574 0.559 0.574 0.559 0.579 1,241,641 0.5688 0.87%
1994-11-29 0 1.150 1.140 1.170 1.140 1.150 200,000 230,900 1.1545 0.569 0.564 0.579 0.564 0.569 404,443 0.5709 0.88%
1994-11-28 0 1.140 1.140 1.150 1.140 1.140 110,000 125,400 1.1400 0.564 0.564 0.569 0.564 0.564 222,444 0.5637 -1.72%
1994-11-25 0 1.160 1.160 1.170 1.150 1.170 50,000 57,700 1.1540 0.574 0.574 0.579 0.569 0.579 101,111 0.5707 0.00%
1994-11-24 0 1.160 1.140 1.160 1.140 1.160 2,812,000 3,264,920 1.1611 0.574 0.564 0.574 0.564 0.574 5,686,473 0.5742 2.65%
1994-11-23 0 1.130 1.120 1.140 1.120 1.140 240,000 270,400 1.1267 0.559 0.554 0.564 0.554 0.564 485,332 0.5571 -3.42%
1994-11-22 0 1.170 1.140 1.190 1.090 1.170 804,000 897,180 1.1159 0.579 0.564 0.588 0.539 0.579 1,625,862 0.5518 2.63%
1994-11-21 0 1.140 1.130 1.160 1.140 1.160 234,000 267,460 1.1430 0.564 0.559 0.574 0.564 0.574 473,199 0.5652 -1.72%
1994-11-18 0 1.160 1.160 1.180 1.150 1.200 900,000 1,046,100 1.1623 0.574 0.574 0.584 0.569 0.593 1,819,995 0.5748 -1.69%
1994-11-17 0 1.180 1.170 1.190 1.150 1.200 970,000 1,141,300 1.1766 0.584 0.579 0.588 0.569 0.593 1,961,550 0.5818 0.00%
1994-11-16 0 1.180 1.180 1.200 1.100 1.190 2,024,000 2,343,620 1.1579 0.584 0.584 0.593 0.544 0.588 4,092,966 0.5726 5.36%
1994-11-15 0 1.120 1.100 1.120 1.060 1.120 1,360,000 1,479,800 1.0881 0.554 0.544 0.554 0.524 0.554 2,750,214 0.5381 4.67%
1994-11-14 0 1.070 1.050 1.070 1.070 1.070 50,000 53,500 1.0700 0.529 0.519 0.529 0.529 0.529 101,111 0.5291 0.00%
1994-11-11 0 1.070 1.060 1.080 1.050 1.070 1,350,000 1,383,000 1.0244 0.529 0.524 0.534 0.519 0.529 2,729,992 0.5066 0.94%
1994-11-10 0 1.060 1.060 1.080 1.050 1.080 650,000 691,000 1.0631 0.524 0.524 0.534 0.519 0.534 1,314,441 0.5257 0.00%
1994-11-09 0 1.060 1.060 1.080 1.050 1.060 364,000 381,560 1.0482 0.524 0.524 0.534 0.519 0.524 736,087 0.5184 2.91%
1994-11-08 0 1.030 1.020 1.040 1.020 1.030 64,000 65,780 1.0278 0.509 0.504 0.514 0.504 0.509 129,422 0.5083 -0.96%
1994-11-07 0 1.040 1.040 1.050 1.020 1.020 1,000,000 1,020,000 1.0200 0.514 0.514 0.519 0.504 0.504 2,022,217 0.5044 0.97%
1994-11-04 0 1.030 1.010 1.030 1.010 1.040 620,000 638,600 1.0300 0.509 0.499 0.509 0.499 0.514 1,253,774 0.5093 -0.96%
1994-11-03 0 1.040 1.020 1.040 1.000 1.050 372,000 384,980 1.0349 0.514 0.504 0.514 0.495 0.519 752,265 0.5118 1.96%
1994-11-02 0 1.020 1.000 1.020 1.020 1.020 150,000 153,000 1.0200 0.504 0.495 0.504 0.504 0.504 303,332 0.5044 0.00%
1994-11-01 0 1.020 1.000 1.030 1.010 1.030 98,000 99,880 1.0192 0.504 0.495 0.509 0.499 0.509 198,177 0.5040 0.00%
1994-10-31 0 1.020 1.020 1.030 1.020 1.040 182,000 186,380 1.0241 0.504 0.504 0.509 0.504 0.514 368,043 0.5064 -1.92%
1994-10-28 0 1.040 0.980 1.050 0.970 1.050 1,106,000 1,121,200 1.0137 0.514 0.485 0.519 0.480 0.519 2,236,571 0.5013 6.12%
1994-10-27 0 0.980 0.950 0.990 0.980 0.990 102,000 100,480 0.9851 0.485 0.470 0.490 0.485 0.490 206,266 0.4871 3.16%
1994-10-26 0 0.950 0.950 0.990 0.950 0.970 490,000 474,100 0.9676 0.470 0.470 0.490 0.470 0.480 990,886 0.4785 -2.06%
1994-10-25 0 0.970 0.970 1.000 0.970 1.000 140,000 139,100 0.9936 0.480 0.480 0.495 0.480 0.495 283,110 0.4913 -3.00%
1994-10-24 0 1.000 0.970 1.000 1.000 1.000 20,000 20,000 1.0000 0.495 0.480 0.495 0.495 0.495 40,444 0.4945 0.00%
1994-10-21 0 1.000 0.970 1.000 0.890 1.020 122,000 122,780 1.0064 0.495 0.480 0.495 0.440 0.504 246,710 0.4977 -1.96%
1994-10-20 0 1.020 1.010 1.020 1.020 1.020 124,000 126,480 1.0200 0.504 0.499 0.504 0.504 0.504 250,755 0.5044 -0.97%
1994-10-19 0 1.030 1.030 1.040 0.990 1.030 420,000 431,800 1.0281 0.509 0.509 0.514 0.490 0.509 849,331 0.5084 0.00%
1994-10-18 0 1.030 1.030 1.050 0.970 1.030 1,592,000 1,593,140 1.0007 0.509 0.509 0.519 0.480 0.509 3,219,369 0.4949 1.98%
1994-10-17 0 1.010 1.010 1.020 0.970 1.050 6,460,000 6,401,300 0.9909 0.499 0.499 0.504 0.480 0.519 13,063,519 0.4900

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