SAN MIGUEL BREWERY HONG KONG LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00239  1963-07-22  1987-03-23  1987-03-24
HK Main 00236  1987-03-24    
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
2026-07-13 0 1.170 1.150 1.230 - - 0 0 - 1.170 1.150 1.230 - - 0 - 0.00%
2026-07-10 0 1.170 1.170 1.220 1.150 1.180 46,000 54,160 1.1774 1.170 1.170 1.220 1.150 1.180 46,000 1.1774 -0.85%
2026-07-09 0 1.180 1.180 1.220 1.180 1.180 14,000 16,520 1.1800 1.180 1.180 1.220 1.180 1.180 14,000 1.1800 -3.28%
2026-07-08 0 1.220 1.180 1.220 1.180 1.220 54,000 65,400 1.2111 1.220 1.180 1.220 1.180 1.220 54,000 1.2111 1.67%
2026-07-07 0 1.200 1.170 1.230 1.160 1.200 202,000 240,840 1.1923 1.200 1.170 1.230 1.160 1.200 202,000 1.1923 0.00%
2026-07-06 0 1.200 1.160 1.200 1.190 1.200 8,000 9,540 1.1925 1.200 1.160 1.200 1.190 1.200 8,000 1.1925 1.69%
2026-07-03 0 1.180 1.170 1.200 1.180 1.190 88,000 103,920 1.1809 1.180 1.170 1.200 1.180 1.190 88,000 1.1809 0.00%
2026-07-02 0 1.180 1.140 1.180 1.130 1.180 113,600 130,364 1.1476 1.180 1.140 1.180 1.130 1.180 113,600 1.1476 2.61%
2026-06-30 0 1.150 1.170 1.180 1.100 1.150 266,000 297,040 1.1167 1.150 1.170 1.180 1.100 1.150 266,000 1.1167 0.88%
2026-06-29 0 1.140 1.120 1.180 1.100 1.190 134,000 151,800 1.1328 1.140 1.120 1.180 1.100 1.190 134,000 1.1328 -2.56%
2026-06-26 0 1.170 1.130 1.170 1.120 1.170 136,000 154,180 1.1337 1.170 1.130 1.170 1.120 1.170 136,000 1.1337 -1.68%
2026-06-25 0 1.190 1.160 1.190 1.100 1.190 466,000 523,960 1.1244 1.190 1.160 1.190 1.100 1.190 466,000 1.1244 -0.83%
2026-06-24 0 1.200 1.150 1.200 1.180 1.200 14,000 16,680 1.1914 1.200 1.150 1.200 1.180 1.200 14,000 1.1914 6.19%
2026-06-23 0 1.130 1.110 1.180 - - 2,000 2,340 1.1700 1.130 1.110 1.180 - - 2,000 1.1700 0.00%
2026-06-22 0 1.130 1.130 1.180 1.130 1.150 14,000 16,020 1.1443 1.130 1.130 1.180 1.130 1.150 14,000 1.1443 -5.83%
2026-06-18 0 1.200 1.150 1.200 1.140 1.200 172,000 200,220 1.1641 1.200 1.150 1.200 1.140 1.200 172,000 1.1641 0.00%
2026-06-17 0 1.200 1.180 1.210 1.150 1.200 52,000 62,300 1.1981 1.200 1.180 1.210 1.150 1.200 52,000 1.1981 0.00%
2026-06-16 0 1.200 1.140 1.210 1.190 1.210 116,000 139,380 1.2016 1.200 1.140 1.210 1.190 1.210 116,000 1.2016 0.00%
2026-06-15 0 1.200 1.130 1.250 1.190 1.200 52,000 62,280 1.1977 1.200 1.130 1.250 1.190 1.200 52,000 1.1977 0.84%
2026-06-12 0 1.190 1.150 1.200 - - 0 0 - 1.190 1.150 1.200 - - 0 - 0.00%
2026-06-11 0 1.190 1.130 1.250 1.130 1.190 40,000 45,800 1.1450 1.190 1.130 1.250 1.130 1.190 40,000 1.1450 0.00%
2026-06-10 0 1.190 1.120 1.200 - - 0 0 - 1.190 1.120 1.200 - - 0 - 0.00%
2026-06-09 0 1.190 1.120 1.190 1.190 1.200 8,000 9,540 1.1925 1.190 1.120 1.190 1.190 1.200 8,000 1.1925 -1.65%
2026-06-08 0 1.210 1.120 1.210 1.200 1.210 38,000 45,880 1.2074 1.210 1.120 1.210 1.200 1.210 38,000 1.2074 -0.82%
2026-06-05 0 1.220 1.130 1.220 1.220 1.220 2,000 2,440 1.2200 1.220 1.130 1.220 1.220 1.220 2,000 1.2200 0.00%
2026-06-04 0 1.220 1.160 1.220 1.220 1.220 10,000 12,200 1.2200 1.220 1.160 1.220 1.220 1.220 10,000 1.2200 0.00%
2026-06-03 0 1.220 1.220 1.280 1.200 1.220 10,000 12,120 1.2120 1.220 1.220 1.280 1.200 1.220 10,000 1.2120 1.67%
2026-06-02 0 1.200 1.120 1.260 - - 0 0 - 1.200 1.120 1.260 - - 0 - 0.00%
2026-06-01 0 1.200 1.120 1.280 1.190 1.200 36,150 43,318 1.1983 1.200 1.120 1.280 1.190 1.200 36,150 1.1983 0.84%
2026-05-29 0 1.190 1.150 1.190 1.130 1.190 14,000 16,060 1.1471 1.190 1.150 1.190 1.130 1.190 14,000 1.1471 0.00%
2026-05-28 0 1.190 1.140 1.190 1.180 1.190 10,000 11,880 1.1880 1.190 1.140 1.190 1.180 1.190 10,000 1.1880 4.39%
2026-05-27 0 1.140 1.120 1.170 1.120 1.200 32,228 37,708 1.1700 1.140 1.120 1.170 1.120 1.200 32,228 1.1700 -5.00%
2026-05-26 0 1.200 1.140 1.280 - - 0 0 - 1.200 1.140 1.280 - - 0 - 0.00%
2026-05-22 0 1.200 1.120 1.200 1.200 1.200 70,000 84,000 1.2000 1.200 1.120 1.200 1.200 1.200 70,000 1.2000 0.00%
2026-05-21 0 1.200 1.120 1.280 - - 0 0 - 1.200 1.120 1.280 - - 0 - 0.00%
2026-05-20 0 1.200 1.170 1.280 - - 0 0 - 1.200 1.170 1.280 - - 0 - 0.00%
2026-05-19 0 1.200 1.190 1.250 1.200 1.200 2,000 2,400 1.2000 1.200 1.190 1.250 1.200 1.200 2,000 1.2000 -0.83%
2026-05-18 0 1.210 1.180 1.260 - - 0 0 - 1.210 1.180 1.260 - - 0 - 0.00%
2026-05-15 0 1.210 1.160 1.260 1.210 1.210 30,000 36,300 1.2100 1.210 1.160 1.260 1.210 1.210 30,000 1.2100 0.00%
2026-05-14 0 1.210 1.170 1.250 1.160 1.270 96,000 115,160 1.1996 1.210 1.170 1.250 1.160 1.270 96,000 1.1996 0.83%
2026-05-13 0 1.200 1.150 1.280 - - 0 0 - 1.200 1.150 1.280 - - 0 - 0.00%
2026-05-12 0 1.200 1.140 1.280 - - 0 0 - 1.200 1.140 1.280 - - 0 - 0.00%
2026-05-11 0 1.200 1.170 1.240 - - 0 0 - 1.200 1.170 1.240 - - 0 - 0.00%
2026-05-08 0 1.200 1.200 1.250 1.080 1.220 210,000 240,300 1.1443 1.200 1.200 1.250 1.080 1.220 210,000 1.1443 0.84%
2026-05-07 0 1.190 1.170 1.280 - - 0 0 - 1.190 1.170 1.280 - - 0 - 0.00%
2026-05-06 0 1.190 1.180 1.280 1.190 1.190 3,496 4,070 1.1642 1.190 1.180 1.280 1.190 1.190 3,496 1.1642 -0.83%
2026-05-05 0 1.200 1.170 1.280 - - 0 0 - 1.200 1.170 1.280 - - 0 - 0.00%
2026-05-04 0 1.200 1.190 1.280 - - 0 0 - 1.200 1.190 1.280 - - 0 - 0.00%
2026-04-30 0 1.200 1.180 1.280 1.200 1.200 30,000 36,000 1.2000 1.200 1.180 1.280 1.200 1.200 30,000 1.2000 -1.64%
2026-04-29 0 1.220 1.220 1.260 1.220 1.220 30,000 36,600 1.2200 1.220 1.220 1.260 1.220 1.220 30,000 1.2200 0.00%
2026-04-28 0 1.220 1.200 1.280 1.190 1.220 32,000 38,980 1.2181 1.220 1.200 1.280 1.190 1.220 32,000 1.2181 1.67%
2026-04-27 0 1.200 1.190 1.230 - - 0 0 - 1.200 1.190 1.230 - - 0 - 0.00%
2026-04-24 0 1.200 1.200 1.260 1.200 1.200 36,000 43,200 1.2000 1.200 1.200 1.260 1.200 1.200 36,000 1.2000 -0.83%
2026-04-23 0 1.270 1.270 1.290 1.250 1.290 111,200 140,448 1.2630 1.210 1.210 1.229 1.191 1.229 116,714 1.2034 -3.79%
2026-04-22 0 1.320 1.250 1.320 1.240 1.320 112,000 142,500 1.2723 1.258 1.191 1.258 1.181 1.258 117,554 1.2122 2.33%
2026-04-21 0 1.290 1.280 1.290 1.300 1.340 56,000 73,200 1.3071 1.229 1.220 1.229 1.239 1.277 58,777 1.2454 4.03%
2026-04-20 0 1.240 1.230 1.290 - - 0 0 - 1.181 1.172 1.229 - - 0 - 0.00%
2026-04-17 0 1.240 1.220 1.320 - - 0 0 - 1.181 1.162 1.258 - - 0 - 0.00%
2026-04-16 0 1.240 1.230 1.320 - - 0 0 - 1.181 1.172 1.258 - - 0 - 0.00%
2026-04-15 0 1.240 1.240 1.350 - - 0 0 - 1.181 1.181 1.286 - - 0 - 0.00%
2026-04-14 0 1.240 1.240 1.320 1.240 1.320 46,000 57,640 1.2530 1.181 1.181 1.258 1.181 1.258 48,281 1.1938 -1.59%
2026-04-13 0 1.260 1.260 1.320 1.260 1.260 102,000 128,520 1.2600 1.200 1.200 1.258 1.200 1.200 107,058 1.2005 0.00%
2026-04-10 0 1.260 1.260 1.310 1.240 1.320 4,000 5,120 1.2800 1.200 1.200 1.248 1.181 1.258 4,198 1.2195 -1.56%
2026-04-09 0 1.280 1.280 1.320 - - 0 0 - 1.220 1.220 1.258 - - 0 - 0.00%
2026-04-08 0 1.280 1.220 1.310 - - 0 0 - 1.220 1.162 1.248 - - 0 - 0.00%
2026-04-02 0 1.280 1.280 1.310 1.280 1.310 82,000 106,060 1.2934 1.220 1.220 1.248 1.220 1.248 86,066 1.2323 -0.78%
2026-04-01 0 1.290 1.290 1.320 - - 0 0 - 1.229 1.229 1.258 - - 0 - 2.38%
2026-03-31 0 1.260 1.260 1.290 1.220 1.260 46,000 56,360 1.2252 1.200 1.200 1.229 1.162 1.200 48,281 1.1673 2.44%
2026-03-30 0 1.230 1.220 1.260 - - 0 0 - 1.172 1.162 1.200 - - 0 - 0.00%
2026-03-27 0 1.230 1.220 1.260 1.220 1.230 10,000 12,220 1.2220 1.172 1.162 1.200 1.162 1.172 10,496 1.1643 0.82%
2026-03-26 0 1.220 1.200 1.250 1.200 1.230 44,000 53,680 1.2200 1.162 1.143 1.191 1.143 1.172 46,182 1.1624 -1.61%
2026-03-25 0 1.240 1.230 1.280 - - 0 0 - 1.181 1.172 1.220 - - 0 - 0.00%
2026-03-24 0 1.240 1.220 1.280 - - 0 0 - 1.181 1.162 1.220 - - 0 - 0.00%
2026-03-23 0 1.240 1.240 1.280 1.210 1.260 190,000 233,700 1.2300 1.181 1.181 1.220 1.153 1.200 199,421 1.1719 -1.59%
2026-03-20 0 1.260 1.260 1.290 1.260 1.260 22,000 27,720 1.2600 1.200 1.200 1.229 1.200 1.200 23,091 1.2005 -0.79%
2026-03-19 0 1.270 1.270 1.350 1.240 1.240 4,800 5,928 1.2350 1.210 1.210 1.286 1.181 1.181 5,038 1.1767 -1.55%
2026-03-18 0 1.290 1.280 1.290 1.280 1.320 40,000 52,160 1.3040 1.229 1.220 1.229 1.220 1.258 41,983 1.2424 0.78%
2026-03-17 0 1.280 1.260 1.350 - - 0 0 - 1.220 1.200 1.286 - - 0 - 0.00%
2026-03-16 0 1.280 1.260 1.350 - - 0 0 - 1.220 1.200 1.286 - - 0 - 0.00%
2026-03-13 0 1.280 1.280 1.350 - - 0 0 - 1.220 1.220 1.286 - - 0 - 1.59%
2026-03-12 0 1.260 1.260 1.350 1.220 1.250 32,000 40,300 1.2594 1.200 1.200 1.286 1.162 1.191 33,587 1.1999 -1.56%
2026-03-11 0 1.280 1.280 1.330 1.280 1.280 52,000 66,160 1.2723 1.220 1.220 1.267 1.220 1.220 54,579 1.2122 -0.78%
2026-03-10 0 1.290 1.290 1.340 1.290 1.290 102,000 132,580 1.2998 1.229 1.229 1.277 1.229 1.229 107,058 1.2384 0.78%
2026-03-09 0 1.280 1.280 1.360 1.240 1.280 26,000 33,080 1.2723 1.220 1.220 1.296 1.181 1.220 27,289 1.2122 0.00%
2026-03-06 0 1.280 1.220 1.330 - - 0 0 - 1.220 1.162 1.267 - - 0 - 0.00%
2026-03-05 0 1.280 1.230 1.330 - - 0 0 - 1.220 1.172 1.267 - - 0 - 0.00%
2026-03-04 0 1.280 1.280 1.350 1.240 1.280 44,000 56,100 1.2750 1.220 1.220 1.286 1.181 1.220 46,182 1.2148 1.59%
2026-03-03 0 1.260 1.260 1.350 1.260 1.310 32,000 41,820 1.3069 1.200 1.200 1.286 1.200 1.248 33,587 1.2451 -3.82%
2026-03-02 0 1.310 1.310 1.350 1.290 1.340 11,392 15,081 1.3238 1.248 1.248 1.286 1.229 1.277 11,957 1.2613 -3.68%
2026-02-27 0 1.360 1.310 1.360 1.310 1.370 42,000 56,320 1.3410 1.296 1.248 1.296 1.248 1.305 44,083 1.2776 0.00%
2026-02-26 0 1.360 1.340 1.360 1.260 1.370 310,000 411,260 1.3266 1.296 1.277 1.296 1.200 1.305 325,372 1.2640 8.80%
2026-02-25 0 1.250 1.220 1.250 1.220 1.250 26,000 32,380 1.2454 1.191 1.162 1.191 1.162 1.191 27,289 1.1865 0.81%
2026-02-24 0 1.240 1.160 1.240 1.240 1.240 2,000 2,480 1.2400 1.181 1.105 1.181 1.181 1.181 2,099 1.1814 0.00%
2026-02-23 0 1.240 1.190 1.260 1.230 1.240 30,000 36,980 1.2327 1.181 1.134 1.200 1.172 1.181 31,488 1.1744 5.98%
2026-02-20 0 1.170 1.160 1.230 1.170 1.170 10,000 11,700 1.1700 1.115 1.105 1.172 1.115 1.115 10,496 1.1147 -0.85%
2026-02-16 0 1.180 1.160 1.260 - - 0 0 - 1.124 1.105 1.200 - - 0 - 0.00%
2026-02-13 0 1.180 1.160 1.260 - - 0 0 - 1.124 1.105 1.200 - - 0 - 0.00%
2026-02-12 0 1.180 1.180 1.230 1.180 1.180 11,600 13,640 1.1759 1.124 1.124 1.172 1.124 1.124 12,175 1.1203 -1.67%
2026-02-11 0 1.200 1.200 1.260 1.200 1.200 132,140 158,563 1.2000 1.143 1.143 1.200 1.143 1.143 138,692 1.1433 3.45%
2026-02-10 0 1.160 1.160 1.250 1.160 1.160 20,500 23,825 1.1622 1.105 1.105 1.191 1.105 1.105 21,517 1.1073 -4.13%
2026-02-09 0 1.210 1.210 1.240 1.200 1.200 10,000 12,000 1.2000 1.153 1.153 1.181 1.143 1.143 10,496 1.1433 0.83%
2026-02-06 0 1.200 1.170 1.260 - - 0 0 - 1.143 1.115 1.200 - - 0 - 0.00%
2026-02-05 0 1.200 1.200 1.260 1.200 1.200 4,000 4,800 1.2000 1.143 1.143 1.200 1.143 1.143 4,198 1.1433 0.00%
2026-02-04 0 1.200 1.170 1.200 - - 0 0 - 1.143 1.115 1.143 - - 0 - 0.00%
2026-02-03 0 1.200 1.170 1.200 - - 210 237 1.1286 1.143 1.115 1.143 - - 220 1.0753 0.00%
2026-02-02 0 1.200 1.150 1.200 1.200 1.200 38,000 45,600 1.2000 1.143 1.096 1.143 1.143 1.143 39,884 1.1433 0.00%
2026-01-30 0 1.200 1.200 1.260 1.180 1.200 8,400 9,940 1.1833 1.143 1.143 1.200 1.124 1.143 8,817 1.1274 0.00%
2026-01-29 0 1.200 1.180 1.200 1.190 1.200 72,480 86,836 1.1981 1.143 1.124 1.143 1.134 1.143 76,074 1.1415 -2.44%
2026-01-28 0 1.230 1.180 1.230 - - 0 0 - 1.172 1.124 1.172 - - 0 - -0.81%
2026-01-27 0 1.240 1.180 1.240 1.240 1.240 10,000 12,400 1.2400 1.181 1.124 1.181 1.181 1.181 10,496 1.1814 5.98%
2026-01-26 0 1.170 1.150 1.170 1.160 1.170 58,000 67,760 1.1683 1.115 1.096 1.115 1.105 1.115 60,876 1.1131 0.00%
2026-01-23 0 1.170 1.170 1.250 1.150 1.190 138,558 160,330 1.1571 1.115 1.115 1.191 1.096 1.134 145,429 1.1025 -5.65%
2026-01-22 0 1.240 1.180 1.240 - - 0 0 - 1.181 1.124 1.181 - - 0 - -0.80%
2026-01-21 0 1.250 1.180 1.250 1.250 1.250 2,000 2,500 1.2500 1.191 1.124 1.191 1.191 1.191 2,099 1.1909 3.31%
2026-01-20 0 1.210 1.180 1.210 - - 0 0 - 1.153 1.124 1.153 - - 0 - -0.82%
2026-01-19 0 1.220 1.180 1.230 - - 0 0 - 1.162 1.124 1.172 - - 0 - 0.00%
2026-01-16 0 1.220 1.200 1.260 - - 800 920 1.1500 1.162 1.143 1.200 - - 840 1.0957 0.00%
2026-01-15 0 1.220 1.180 1.260 - - 0 0 - 1.162 1.124 1.200 - - 0 - 0.00%
2026-01-14 0 1.220 1.180 1.260 1.220 1.220 30,000 36,600 1.2200 1.162 1.124 1.200 1.162 1.162 31,488 1.1624 0.00%
2026-01-13 0 1.220 1.180 1.260 - - 0 0 - 1.162 1.124 1.200 - - 0 - 0.00%
2026-01-12 0 1.220 1.180 1.260 - - 0 0 - 1.162 1.124 1.200 - - 0 - 0.00%
2026-01-09 0 1.220 1.180 1.250 - - 0 0 - 1.162 1.124 1.191 - - 0 - 0.00%
2026-01-08 0 1.220 1.190 1.230 1.180 1.220 44,800 53,736 1.1995 1.162 1.134 1.172 1.124 1.162 47,021 1.1428 0.83%
2026-01-07 0 1.210 1.210 1.240 1.200 1.210 78,000 93,760 1.2021 1.153 1.153 1.181 1.143 1.153 81,868 1.1453 -1.63%
2026-01-06 0 1.230 1.200 1.260 1.200 1.230 52,800 64,528 1.2221 1.172 1.143 1.200 1.143 1.172 55,418 1.1644 0.00%
2026-01-05 0 1.230 1.200 1.230 - - 0 0 - 1.172 1.143 1.172 - - 0 - 0.00%
2026-01-02 0 1.230 1.200 1.250 - - 0 0 - 1.172 1.143 1.191 - - 0 - 0.00%
2025-12-31 0 1.230 1.200 1.250 - - 0 0 - 1.172 1.143 1.191 - - 0 - 0.00%
2025-12-30 0 1.230 1.200 1.300 - - 0 0 - 1.172 1.143 1.239 - - 0 - 0.00%
2025-12-29 0 1.230 1.210 1.290 - - 0 0 - 1.172 1.153 1.229 - - 0 - 0.00%
2025-12-24 0 1.230 1.200 1.280 - - 0 0 - 1.172 1.143 1.220 - - 0 - 0.00%
2025-12-23 0 1.230 1.200 1.270 - - 0 0 - 1.172 1.143 1.210 - - 0 - 0.00%
2025-12-22 0 1.230 1.200 1.280 - - 0 0 - 1.172 1.143 1.220 - - 0 - 0.00%
2025-12-19 0 1.230 1.210 1.230 - - 0 0 - 1.172 1.153 1.172 - - 0 - 0.00%
2025-12-18 0 1.230 1.200 1.270 - - 0 0 - 1.172 1.143 1.210 - - 0 - 0.00%
2025-12-17 0 1.230 1.210 1.280 - - 0 0 - 1.172 1.153 1.220 - - 0 - 0.00%
2025-12-16 0 1.230 1.230 1.260 1.210 1.230 32,000 39,120 1.2225 1.172 1.172 1.200 1.153 1.172 33,587 1.1647 -1.60%
2025-12-15 0 1.250 1.230 1.270 - - 0 0 - 1.191 1.172 1.210 - - 0 - 0.00%
2025-12-12 0 1.250 1.200 1.290 1.200 1.250 42,000 51,600 1.2286 1.191 1.143 1.229 1.143 1.191 44,083 1.1705 3.31%
2025-12-11 0 1.210 1.200 1.210 1.210 1.210 24,000 29,040 1.2100 1.153 1.143 1.153 1.153 1.153 25,190 1.1528 0.00%
2025-12-10 0 1.210 1.210 1.250 - - 0 0 - 1.153 1.153 1.191 - - 0 - 0.00%
2025-12-09 0 1.210 1.210 1.250 1.210 1.220 30,000 36,400 1.2133 1.153 1.153 1.191 1.153 1.162 31,488 1.1560 0.00%
2025-12-08 0 1.210 1.210 1.280 1.210 1.210 5,200 6,244 1.2008 1.153 1.153 1.220 1.153 1.153 5,458 1.1440 0.00%
2025-12-05 0 1.210 1.200 1.280 1.210 1.210 3,000 3,600 1.2000 1.153 1.143 1.220 1.153 1.153 3,149 1.1433 0.00%
2025-12-04 0 1.210 1.210 1.250 1.210 1.220 56,964 69,167 1.2142 1.153 1.153 1.191 1.153 1.162 59,789 1.1569 -5.47%
2025-12-03 0 1.280 1.200 1.280 - - 0 0 - 1.220 1.143 1.220 - - 0 - 0.00%
2025-12-02 0 1.280 1.200 1.280 1.290 1.320 6,000 7,860 1.3100 1.220 1.143 1.220 1.229 1.258 6,298 1.2481 0.79%
2025-12-01 0 1.270 1.230 1.270 1.210 1.270 58,000 73,540 1.2679 1.210 1.172 1.210 1.153 1.210 60,876 1.2080 3.25%
2025-11-28 0 1.230 1.200 1.310 - - 0 0 - 1.172 1.143 1.248 - - 0 - 0.00%
2025-11-27 0 1.230 1.200 1.330 - - 0 0 - 1.172 1.143 1.267 - - 0 - 0.00%
2025-11-26 0 1.230 1.200 1.250 - - 0 0 - 1.172 1.143 1.191 - - 0 - 0.00%
2025-11-25 0 1.230 1.200 1.250 - - 0 0 - 1.172 1.143 1.191 - - 0 - 0.00%
2025-11-24 0 1.230 1.200 1.290 - - 0 0 - 1.172 1.143 1.229 - - 0 - 0.00%
2025-11-21 0 1.230 1.220 1.330 1.230 1.230 4,000 4,920 1.2300 1.172 1.162 1.267 1.172 1.172 4,198 1.1719 0.00%
2025-11-20 0 1.230 1.230 1.280 1.230 1.230 2,800 3,420 1.2214 1.172 1.172 1.220 1.172 1.172 2,939 1.1637 -6.82%
2025-11-19 0 1.320 1.240 1.320 1.300 1.330 4,000 5,260 1.3150 1.258 1.181 1.258 1.239 1.267 4,198 1.2529 5.60%
2025-11-18 0 1.250 1.250 1.270 1.230 1.260 104,000 129,980 1.2498 1.191 1.191 1.210 1.172 1.200 109,157 1.1908 -2.34%
2025-11-17 0 1.280 1.220 1.300 1.280 1.280 2,000 2,560 1.2800 1.220 1.162 1.239 1.220 1.220 2,099 1.2195 0.00%
2025-11-14 0 1.280 1.240 1.280 - - 0 0 - 1.220 1.181 1.220 - - 0 - 0.00%
2025-11-13 0 1.280 1.260 1.300 - - 10,000 12,500 1.2500 1.220 1.200 1.239 - - 10,496 1.1909 0.00%
2025-11-12 0 1.280 1.280 1.300 - - 0 0 - 1.220 1.220 1.239 - - 0 - 0.00%
2025-11-11 0 1.280 1.260 1.300 1.190 1.280 275,200 346,076 1.2575 1.220 1.200 1.239 1.134 1.220 288,846 1.1981 4.07%
2025-11-10 0 1.230 1.210 1.290 - - 0 0 - 1.172 1.153 1.229 - - 0 - 0.00%
2025-11-07 0 1.230 1.230 1.300 - - 0 0 - 1.172 1.172 1.239 - - 0 - 0.00%
2025-11-06 0 1.230 1.220 1.250 - - 0 0 - 1.172 1.162 1.191 - - 0 - 0.00%
2025-11-05 0 1.230 1.200 1.280 - - 0 0 - 1.172 1.143 1.220 - - 0 - 0.00%
2025-11-04 0 1.230 1.230 1.270 - - 0 0 - 1.172 1.172 1.210 - - 0 - 0.00%
2025-11-03 0 1.230 1.230 1.240 1.230 1.240 120,000 148,600 1.2383 1.172 1.172 1.181 1.172 1.181 125,950 1.1798 -1.60%
2025-10-31 0 1.250 1.220 1.270 - - 0 0 - 1.191 1.162 1.210 - - 0 - 0.00%
2025-10-30 0 1.250 1.200 1.250 - - 0 0 - 1.191 1.143 1.191 - - 0 - 0.00%
2025-10-28 0 1.250 1.200 1.270 1.230 1.250 28,000 34,800 1.2429 1.191 1.143 1.210 1.172 1.191 29,388 1.1841 0.00%
2025-10-27 0 1.250 1.250 1.300 1.220 1.250 14,000 17,340 1.2386 1.191 1.191 1.239 1.162 1.191 14,694 1.1801 2.46%
2025-10-24 0 1.220 1.210 1.230 1.210 1.220 60,080 73,274 1.2196 1.162 1.153 1.172 1.153 1.162 63,059 1.1620 3.39%
2025-10-23 0 1.180 1.180 1.200 1.160 1.180 382,000 444,040 1.1624 1.124 1.124 1.143 1.105 1.124 400,942 1.1075 -1.67%
2025-10-22 0 1.200 1.210 1.250 1.190 1.190 20,000 23,800 1.1900 1.143 1.153 1.191 1.134 1.134 20,992 1.1338 -1.64%
2025-10-21 0 1.220 1.180 1.220 - - 800 920 1.1500 1.162 1.124 1.162 - - 840 1.0957 -2.40%
2025-10-20 0 1.250 1.200 1.250 - - 0 0 - 1.191 1.143 1.191 - - 0 - 0.00%
2025-10-17 0 1.250 1.200 1.250 - - 0 0 - 1.191 1.143 1.191 - - 0 - 0.00%
2025-10-16 0 1.250 1.210 1.250 - - 0 0 - 1.191 1.153 1.191 - - 0 - 0.00%
2025-10-15 0 1.250 1.230 1.250 1.250 1.250 12,000 15,000 1.2500 1.191 1.172 1.191 1.191 1.191 12,595 1.1909 2.46%
2025-10-14 0 1.220 1.220 1.290 - - 0 0 - 1.162 1.162 1.229 - - 0 - 0.00%
2025-10-13 0 1.220 1.200 1.250 1.220 1.220 100,000 122,000 1.2200 1.162 1.143 1.191 1.162 1.162 104,959 1.1624 4.27%
2025-10-10 0 1.170 1.170 1.250 1.160 1.160 6,000 6,960 1.1600 1.115 1.115 1.191 1.105 1.105 6,298 1.1052 -6.40%
2025-10-09 0 1.250 1.200 1.250 1.250 1.260 104,000 130,040 1.2504 1.191 1.143 1.191 1.191 1.200 109,157 1.1913 4.17%
2025-10-08 0 1.200 1.190 1.250 1.190 1.200 104,000 124,760 1.1996 1.143 1.134 1.191 1.134 1.143 109,157 1.1429 -1.64%
2025-10-06 0 1.220 1.180 1.300 1.160 1.220 410,000 496,280 1.2104 1.162 1.124 1.239 1.105 1.162 430,331 1.1533 0.00%
2025-10-03 0 1.220 1.190 1.220 - - 0 0 - 1.162 1.134 1.162 - - 0 - 0.00%
2025-10-02 0 1.220 1.190 1.300 - - 0 0 - 1.162 1.134 1.239 - - 0 - 0.00%
2025-09-30 0 1.220 1.220 1.250 1.200 1.220 16,248 19,570 1.2045 1.162 1.162 1.191 1.143 1.162 17,054 1.1476 0.00%
2025-09-29 0 1.220 1.200 1.220 1.220 1.220 23,558 28,694 1.2180 1.162 1.143 1.162 1.162 1.162 24,726 1.1605 0.00%
2025-09-26 0 1.220 1.220 1.300 1.220 1.230 40,000 48,920 1.2230 1.162 1.162 1.239 1.162 1.172 41,983 1.1652 -3.17%
2025-09-25 0 1.260 1.220 1.260 1.260 1.270 24,000 30,440 1.2683 1.200 1.162 1.200 1.200 1.210 25,190 1.2084 0.80%
2025-09-24 0 1.250 1.220 1.270 1.250 1.250 42,000 52,500 1.2500 1.191 1.162 1.210 1.191 1.191 44,083 1.1909 2.46%
2025-09-23 0 1.220 1.220 1.270 1.220 1.310 42,000 51,560 1.2276 1.162 1.162 1.210 1.162 1.248 44,083 1.1696 1.67%
2025-09-22 0 1.200 1.180 1.210 - - 0 0 - 1.143 1.124 1.153 - - 0 - 0.00%
2025-09-19 0 1.200 1.200 1.300 1.190 1.190 14,363 17,077 1.1890 1.143 1.143 1.239 1.134 1.134 15,075 1.1328 -3.23%
2025-09-18 0 1.240 1.210 1.240 1.290 1.290 46,000 59,340 1.2900 1.181 1.153 1.181 1.229 1.229 48,281 1.2291 3.33%
2025-09-17 0 1.200 1.150 1.320 1.200 1.210 62,000 74,520 1.2019 1.143 1.096 1.258 1.143 1.153 65,074 1.1452 0.00%
2025-09-16 0 1.200 1.200 1.260 1.200 1.250 6,000 7,504 1.2507 1.143 1.143 1.200 1.143 1.191 6,298 1.1916 -2.44%
2025-09-15 0 1.230 1.220 1.300 1.230 1.230 50,000 61,500 1.2300 1.172 1.162 1.239 1.172 1.172 52,479 1.1719 2.50%
2025-09-12 0 1.200 1.200 1.250 1.200 1.250 109,230 133,057 1.2181 1.143 1.143 1.191 1.143 1.191 114,646 1.1606 -1.64%
2025-09-11 0 1.220 1.200 1.220 - - 0 0 - 1.162 1.143 1.162 - - 0 - 0.00%
2025-09-10 0 1.220 1.200 1.220 1.220 1.220 20,000 24,400 1.2200 1.162 1.143 1.162 1.162 1.162 20,992 1.1624 1.67%
2025-09-09 0 1.200 1.190 1.200 - - 0 0 - 1.143 1.134 1.143 - - 0 - 0.00%
2025-09-08 0 1.200 1.170 1.250 - - 20,000 23,400 1.1700 1.143 1.115 1.191 - - 20,992 1.1147 0.00%
2025-09-05 0 1.200 1.170 1.200 - - 0 0 - 1.143 1.115 1.143 - - 0 - 0.00%
2025-09-04 0 1.200 1.180 1.230 1.180 1.200 56,000 66,640 1.1900 1.143 1.124 1.172 1.124 1.143 58,777 1.1338 0.00%
2025-09-03 0 1.200 1.190 1.230 - - 0 0 - 1.143 1.134 1.172 - - 0 - 0.00%
2025-09-02 0 1.200 1.200 1.230 - - 0 0 - 1.143 1.143 1.172 - - 0 - 0.00%
2025-09-01 0 1.200 1.190 1.210 1.180 1.200 18,000 21,560 1.1978 1.143 1.134 1.153 1.124 1.143 18,893 1.1412 -0.83%
2025-08-29 0 1.210 1.210 1.250 1.180 1.180 160,000 188,800 1.1800 1.153 1.153 1.191 1.124 1.124 167,934 1.1243 -0.82%
2025-08-28 0 1.220 1.190 1.230 1.220 1.230 52,003 63,643 1.2238 1.162 1.134 1.172 1.162 1.172 54,582 1.1660 0.83%
2025-08-27 0 1.210 1.210 1.250 1.180 1.180 2,000 2,360 1.1800 1.153 1.153 1.191 1.124 1.124 2,099 1.1243 2.54%
2025-08-26 0 1.180 1.170 1.240 1.170 1.240 48,000 58,000 1.2083 1.124 1.115 1.181 1.115 1.181 50,380 1.1512 -4.07%
2025-08-25 0 1.230 1.170 1.240 1.230 1.240 28,002 34,642 1.2371 1.172 1.115 1.181 1.172 1.181 29,391 1.1787 0.00%
2025-08-22 0 1.230 1.190 1.230 1.230 1.230 4,000 4,920 1.2300 1.172 1.134 1.172 1.172 1.172 4,198 1.1719 2.50%
2025-08-21 0 1.200 1.180 1.230 1.200 1.200 30,000 36,000 1.2000 1.143 1.124 1.172 1.143 1.143 31,488 1.1433 -0.83%
2025-08-20 0 1.210 1.200 1.230 1.210 1.300 158,000 192,960 1.2213 1.153 1.143 1.172 1.153 1.239 165,835 1.1636 1.68%
2025-08-19 0 1.190 1.190 1.300 - - 0 0 - 1.134 1.134 1.239 - - 0 - 0.00%
2025-08-18 0 1.190 1.190 1.220 1.190 1.220 50,000 59,860 1.1972 1.134 1.134 1.162 1.134 1.162 52,479 1.1406 -2.46%
2025-08-15 0 1.220 1.220 1.300 1.220 1.220 46,000 56,120 1.2200 1.162 1.162 1.239 1.162 1.162 48,281 1.1624 0.00%
2025-08-14 0 1.220 1.210 1.220 1.200 1.220 226,000 271,560 1.2016 1.162 1.153 1.162 1.143 1.162 237,207 1.1448 -0.81%
2025-08-13 0 1.230 1.230 1.290 1.230 1.230 6,000 7,380 1.2300 1.172 1.172 1.229 1.172 1.172 6,298 1.1719 0.82%
2025-08-12 0 1.220 1.220 1.280 1.210 1.230 29,800 36,430 1.2225 1.162 1.162 1.220 1.153 1.172 31,278 1.1647 -2.40%
2025-08-11 0 1.250 1.220 1.260 1.230 1.260 60,000 74,740 1.2457 1.191 1.162 1.200 1.172 1.200 62,975 1.1868 -0.79%
2025-08-08 0 1.260 1.260 1.280 1.250 1.280 150,000 188,580 1.2572 1.200 1.200 1.220 1.191 1.220 157,438 1.1978 -1.56%
2025-08-07 0 1.280 1.260 1.280 1.260 1.280 46,000 58,600 1.2739 1.220 1.200 1.220 1.200 1.220 48,281 1.2137 0.00%
2025-08-06 0 1.280 1.280 1.320 1.250 1.310 46,000 57,860 1.2578 1.220 1.220 1.258 1.191 1.248 48,281 1.1984 -3.03%
2025-08-05 0 1.320 1.270 1.320 1.290 1.320 78,000 101,500 1.3013 1.258 1.210 1.258 1.229 1.258 81,868 1.2398 1.54%
2025-08-04 0 1.300 1.300 1.340 1.300 1.320 430,000 560,540 1.3036 1.239 1.239 1.277 1.239 1.258 451,322 1.2420 3.17%
2025-08-01 0 1.260 1.260 1.290 1.250 1.260 324,000 405,100 1.2503 1.200 1.200 1.229 1.191 1.200 340,066 1.1912 0.80%
2025-07-31 0 1.250 1.250 1.300 1.250 1.300 270,000 340,700 1.2619 1.191 1.191 1.239 1.191 1.239 283,388 1.2022 0.00%
2025-07-30 0 1.250 1.230 1.250 1.220 1.300 701,200 883,948 1.2606 1.191 1.172 1.191 1.162 1.239 735,970 1.2011 -3.85%
2025-07-29 0 1.300 1.300 1.310 1.000 1.400 2,242,000 2,774,420 1.2375 1.239 1.239 1.248 0.953 1.334 2,353,174 1.1790 30.00%
2025-07-28 0 1.000 0.940 1.000 - - 0 0 - 0.953 0.896 0.953 - - 0 - 0.00%
2025-07-25 0 1.000 0.970 1.000 0.950 1.010 142,000 142,420 1.0030 0.953 0.924 0.953 0.905 0.962 149,041 0.9556 -0.99%
2025-07-24 0 1.010 1.000 1.010 1.010 1.010 14,000 14,140 1.0100 0.962 0.953 0.962 0.962 0.962 14,694 0.9623 0.00%
2025-07-23 0 1.010 1.000 1.060 1.000 1.010 54,000 54,060 1.0011 0.962 0.953 1.010 0.953 0.962 56,678 0.9538 1.00%
2025-07-22 0 1.000 0.970 1.040 0.970 1.000 80,000 79,700 0.9963 0.953 0.924 0.991 0.924 0.953 83,967 0.9492 0.00%
2025-07-21 0 1.000 0.950 1.010 1.000 1.010 268,000 268,080 1.0003 0.953 0.905 0.962 0.953 0.962 281,289 0.9530 0.00%
2025-07-18 0 1.000 1.000 1.050 1.000 1.000 58,000 58,000 1.0000 0.953 0.953 1.000 0.953 0.953 60,876 0.9528 0.00%
2025-07-17 0 1.000 1.000 1.010 1.000 1.020 30,000 30,040 1.0013 0.953 0.953 0.962 0.953 0.972 31,488 0.9540 -2.91%
2025-07-16 0 1.030 1.000 1.040 1.000 1.030 27,600 27,792 1.0070 0.981 0.953 0.991 0.953 0.981 28,969 0.9594 3.00%
2025-07-15 0 1.000 1.000 1.020 1.000 1.000 30,000 30,000 1.0000 0.953 0.953 0.972 0.953 0.953 31,488 0.9528 0.00%
2025-07-14 0 1.000 1.000 1.040 1.000 1.000 110,000 110,000 1.0000 0.953 0.953 0.991 0.953 0.953 115,455 0.9528 -0.99%
2025-07-11 0 1.010 1.010 1.040 - - 0 0 - 0.962 0.962 0.991 - - 0 - 0.00%
2025-07-10 0 1.010 1.010 1.040 1.010 1.040 44,000 44,740 1.0168 0.962 0.962 0.991 0.962 0.991 46,182 0.9688 0.00%
2025-07-09 0 1.010 1.010 1.040 1.010 1.010 10,000 10,100 1.0100 0.962 0.962 0.991 0.962 0.962 10,496 0.9623 1.00%
2025-07-08 0 1.000 1.000 1.030 1.000 1.010 80,000 80,600 1.0075 0.953 0.953 0.981 0.953 0.962 83,967 0.9599 0.00%
2025-07-07 0 1.000 1.000 1.020 1.000 1.010 106,000 106,040 1.0004 0.953 0.953 0.972 0.953 0.962 111,256 0.9531 -0.99%
2025-07-04 0 1.010 1.000 1.010 1.010 1.010 80,000 80,800 1.0100 0.962 0.953 0.962 0.962 0.962 83,967 0.9623 1.00%
2025-07-03 0 1.000 0.940 1.000 0.980 1.000 278,000 277,220 0.9972 0.953 0.896 0.953 0.934 0.953 291,785 0.9501 2.04%
2025-07-02 0 0.980 0.950 0.980 0.980 1.000 6,000 5,920 0.9867 0.934 0.905 0.934 0.934 0.953 6,298 0.9401 2.08%
2025-06-30 0 0.960 0.960 0.970 0.960 0.960 2,000 1,920 0.9600 0.915 0.915 0.924 0.915 0.915 2,099 0.9146 2.13%
2025-06-27 0 0.940 0.940 0.970 0.940 0.940 10,000 9,400 0.9400 0.896 0.896 0.924 0.896 0.896 10,496 0.8956 0.00%
2025-06-26 0 0.940 0.940 0.950 0.940 0.940 18,000 16,920 0.9400 0.896 0.896 0.905 0.896 0.896 18,893 0.8956 1.08%
2025-06-25 0 0.930 0.930 0.960 0.930 0.970 132,000 125,520 0.9509 0.886 0.886 0.915 0.886 0.924 138,545 0.9060 0.00%
2025-06-24 0 0.930 0.930 0.950 0.920 0.930 85,000 78,330 0.9215 0.886 0.886 0.905 0.877 0.886 89,215 0.8780 1.09%
2025-06-23 0 0.920 0.920 0.930 - - 0 0 - 0.877 0.877 0.886 - - 0 - 0.00%
2025-06-20 0 0.920 0.920 0.940 0.920 0.930 308,800 284,032 0.9198 0.877 0.877 0.896 0.877 0.886 324,112 0.8763 0.00%
2025-06-19 0 0.920 0.920 0.950 0.920 0.920 20,000 18,400 0.9200 0.877 0.877 0.905 0.877 0.877 20,992 0.8765 -1.08%
2025-06-18 0 0.930 0.930 0.950 0.910 0.930 682,352 627,812 0.9201 0.886 0.886 0.905 0.867 0.886 716,188 0.8766 1.09%
2025-06-17 0 0.920 0.920 0.930 0.920 0.920 204,000 187,680 0.9200 0.877 0.877 0.886 0.877 0.877 214,116 0.8765 0.00%
2025-06-16 0 0.920 0.920 0.930 0.890 0.930 3,002,000 2,755,800 0.9180 0.877 0.877 0.886 0.848 0.886 3,150,860 0.8746 2.22%
2025-06-13 0 0.900 0.900 0.910 0.890 0.900 54,000 48,260 0.8937 0.857 0.857 0.867 0.848 0.857 56,678 0.8515 2.27%
2025-06-12 0 0.880 0.880 0.890 0.880 0.880 24,000 21,120 0.8800 0.838 0.838 0.848 0.838 0.838 25,190 0.8384 0.00%
2025-06-11 0 0.880 0.880 0.890 0.850 0.910 1,300,000 1,154,020 0.8877 0.838 0.838 0.848 0.810 0.867 1,364,463 0.8458 -2.22%
2025-06-10 0 0.900 0.900 0.910 0.900 0.910 128,000 115,300 0.9008 0.857 0.857 0.867 0.857 0.867 134,347 0.8582 0.00%
2025-06-09 0 0.900 0.900 0.920 0.900 0.910 80,800 73,244 0.9065 0.857 0.857 0.877 0.857 0.867 84,807 0.8637 0.00%
2025-06-06 0 0.900 0.900 0.910 0.900 0.900 20,000 18,000 0.9000 0.857 0.857 0.867 0.857 0.857 20,992 0.8575 -2.17%
2025-06-05 0 0.920 0.900 0.920 0.880 0.920 226,000 203,580 0.9008 0.877 0.857 0.877 0.838 0.877 237,207 0.8582 4.55%
2025-06-04 0 0.880 0.880 0.890 0.880 0.890 136,000 119,780 0.8807 0.838 0.838 0.848 0.838 0.848 142,744 0.8391 0.00%
2025-06-03 0 0.880 0.880 0.890 0.880 0.890 320,000 282,140 0.8817 0.838 0.838 0.848 0.838 0.848 335,868 0.8400 2.33%
2025-06-02 0 0.860 0.850 0.870 0.840 0.870 856,000 726,800 0.8491 0.819 0.810 0.829 0.800 0.829 898,446 0.8090 2.38%
2025-05-30 0 0.840 0.840 0.850 0.840 0.850 256,000 215,080 0.8402 0.800 0.800 0.810 0.800 0.810 268,694 0.8005 0.00%
2025-05-29 0 0.840 0.840 0.850 0.800 0.850 598,000 493,720 0.8256 0.800 0.800 0.810 0.762 0.810 627,653 0.7866 -1.18%
2025-05-28 0 0.850 0.820 0.850 0.800 0.850 52,001 42,660 0.8204 0.810 0.781 0.810 0.762 0.810 54,580 0.7816 3.66%
2025-05-27 0 0.820 0.820 0.850 0.810 0.830 52,000 42,640 0.8200 0.781 0.781 0.810 0.772 0.791 54,579 0.7813 1.23%
2025-05-26 0 0.810 0.810 0.850 0.790 0.820 230,000 185,700 0.8074 0.772 0.772 0.810 0.753 0.781 241,405 0.7692 1.25%
2025-05-23 0 0.800 0.800 0.820 0.780 0.880 494,000 406,500 0.8229 0.762 0.762 0.781 0.743 0.838 518,496 0.7840 2.56%
2025-05-22 0 0.780 0.780 0.810 0.760 0.810 390,000 306,240 0.7852 0.743 0.743 0.772 0.724 0.772 409,339 0.7481 -1.27%
2025-05-21 0 0.790 0.790 0.800 0.770 0.800 796,000 628,080 0.7890 0.753 0.753 0.762 0.734 0.762 835,471 0.7518 0.00%
2025-05-20 0 0.790 0.790 0.800 0.750 0.790 632,000 495,580 0.7841 0.753 0.753 0.762 0.715 0.753 663,339 0.7471 3.95%
2025-05-19 0 0.760 0.760 0.780 0.740 0.760 128,000 96,300 0.7523 0.724 0.724 0.743 0.705 0.724 134,347 0.7168 2.70%
2025-05-16 0 0.740 0.740 0.750 0.710 0.760 690,000 509,960 0.7391 0.705 0.705 0.715 0.676 0.724 724,215 0.7042 4.23%
2025-05-15 0 0.710 0.710 0.730 - - 0 0 - 0.676 0.676 0.696 - - 0 - 0.00%
2025-05-14 0 0.710 0.710 0.730 0.710 0.720 28,000 20,000 0.7143 0.676 0.676 0.696 0.676 0.686 29,388 0.6805 0.00%
2025-05-13 0 0.710 0.710 0.740 - - 0 0 - 0.676 0.676 0.705 - - 0 - 0.00%
2025-05-12 0 0.710 0.700 0.730 - - 0 0 - 0.676 0.667 0.696 - - 0 - 0.00%
2025-05-09 0 0.710 0.710 0.740 0.710 0.710 40,000 28,400 0.7100 0.676 0.676 0.705 0.676 0.676 41,983 0.6765 0.00%
2025-05-08 0 0.710 0.710 0.720 0.690 0.720 260,000 184,480 0.7095 0.676 0.676 0.686 0.657 0.686 272,893 0.6760 0.00%
2025-05-07 0 0.710 0.710 0.730 0.710 0.720 140,000 99,860 0.7133 0.676 0.676 0.696 0.676 0.686 146,942 0.6796 0.00%
2025-05-06 0 0.710 0.710 0.730 0.710 0.730 122,000 87,660 0.7185 0.676 0.676 0.696 0.676 0.696 128,050 0.6846 0.00%
2025-05-02 0 0.710 0.710 0.720 0.690 0.710 186,000 130,720 0.7028 0.676 0.676 0.686 0.657 0.676 195,223 0.6696 4.41%
2025-04-30 0 0.680 0.680 0.700 0.670 0.700 585,664 402,798 0.6878 0.648 0.648 0.667 0.638 0.667 614,705 0.6553 -1.45%
2025-04-29 0 0.690 0.700 0.720 0.690 0.730 368,000 261,600 0.7109 0.657 0.667 0.686 0.657 0.696 386,248 0.6773 -2.82%
2025-04-28 0 0.710 0.710 0.730 0.710 0.730 32,000 22,840 0.7138 0.676 0.676 0.696 0.676 0.696 33,587 0.6800 0.00%
2025-04-25 0 0.710 0.710 0.720 0.700 0.740 752,000 532,800 0.7085 0.676 0.676 0.686 0.667 0.705 789,289 0.6750 -0.00%
2025-04-24 0 0.760 0.760 0.770 0.750 0.780 628,000 477,900 0.7610 0.676 0.676 0.685 0.668 0.694 705,559 0.6773 1.33%
2025-04-23 0 0.750 0.750 0.800 0.740 0.760 28,000 20,920 0.7471 0.668 0.668 0.712 0.659 0.676 31,458 0.6650 0.00%
2025-04-22 0 0.750 0.750 0.770 0.740 0.750 28,000 21,020 0.7507 0.668 0.668 0.685 0.659 0.668 31,458 0.6682 0.00%
2025-04-17 0 0.750 0.750 0.760 0.740 0.800 34,000 25,580 0.7524 0.668 0.668 0.676 0.659 0.712 38,199 0.6697 0.00%
2025-04-16 0 0.750 0.740 0.760 0.740 0.760 12,000 8,940 0.7450 0.668 0.659 0.676 0.659 0.676 13,482 0.6631 0.00%
2025-04-15 0 0.750 0.740 0.760 0.750 0.760 12,000 9,040 0.7533 0.668 0.659 0.676 0.668 0.676 13,482 0.6705 0.00%
2025-04-14 0 0.750 0.750 0.760 0.750 0.770 72,000 54,580 0.7581 0.668 0.668 0.676 0.668 0.685 80,892 0.6747 0.00%
2025-04-11 0 0.750 0.750 0.760 0.740 0.760 50,000 37,380 0.7476 0.668 0.668 0.676 0.659 0.676 56,175 0.6654 0.00%
2025-04-10 0 0.750 0.750 0.770 0.740 0.770 212,000 158,960 0.7498 0.668 0.668 0.685 0.659 0.685 238,182 0.6674 -2.60%
2025-04-09 0 0.770 0.740 0.780 0.720 0.770 30,000 21,920 0.7307 0.685 0.659 0.694 0.641 0.685 33,705 0.6503 6.94%
2025-04-08 0 0.720 0.730 0.750 0.710 0.750 252,000 184,500 0.7321 0.641 0.650 0.668 0.632 0.668 283,122 0.6517 0.00%
2025-04-07 0 0.720 0.710 0.740 0.710 0.760 258,000 187,680 0.7274 0.641 0.632 0.659 0.632 0.676 289,863 0.6475 -5.26%
2025-04-03 0 0.760 0.760 0.790 - - 0 0 - 0.676 0.676 0.703 - - 0 - 0.00%
2025-04-02 0 0.760 0.760 0.790 - - 0 0 - 0.676 0.676 0.703 - - 0 - 0.00%
2025-04-01 0 0.760 0.760 0.790 0.760 0.800 200,000 155,720 0.7786 0.676 0.676 0.703 0.676 0.712 224,700 0.6930 1.33%
2025-03-31 0 0.750 0.750 0.760 0.740 0.760 124,800 93,320 0.7478 0.668 0.668 0.676 0.659 0.676 140,213 0.6656 -1.32%
2025-03-28 0 0.760 0.760 0.770 0.760 0.790 56,000 42,780 0.7639 0.676 0.676 0.685 0.676 0.703 62,916 0.6800 -1.30%
2025-03-27 0 0.770 0.760 0.800 0.760 0.770 90,000 68,900 0.7656 0.685 0.676 0.712 0.676 0.685 101,115 0.6814 0.00%
2025-03-26 0 0.770 0.770 0.790 0.770 0.790 414,000 323,480 0.7814 0.685 0.685 0.703 0.685 0.703 465,130 0.6955 0.00%
2025-03-25 0 0.770 0.760 0.770 0.770 0.780 40,000 30,900 0.7725 0.685 0.676 0.685 0.685 0.694 44,940 0.6876 1.32%
2025-03-24 0 0.760 0.760 0.780 0.760 0.790 116,000 88,700 0.7647 0.676 0.676 0.694 0.676 0.703 130,326 0.6806 -1.30%
2025-03-21 0 0.770 0.750 0.780 0.750 0.790 144,000 111,260 0.7726 0.685 0.668 0.694 0.668 0.703 161,784 0.6877 0.00%
2025-03-20 0 0.770 0.760 0.800 0.750 0.800 348,000 273,060 0.7847 0.685 0.676 0.712 0.668 0.712 390,978 0.6984 -2.53%
2025-03-19 0 0.790 0.780 0.800 0.780 0.800 404,529 320,056 0.7912 0.703 0.694 0.712 0.694 0.712 454,489 0.7042 -2.47%
2025-03-18 0 0.810 0.810 0.830 0.810 0.830 180,000 147,400 0.8189 0.721 0.721 0.739 0.721 0.739 202,230 0.7289 1.25%
2025-03-17 0 0.800 0.800 0.810 0.800 0.810 36,000 28,860 0.8017 0.712 0.712 0.721 0.712 0.721 40,446 0.7135 0.00%
2025-03-14 0 0.800 0.800 0.810 0.790 0.810 18,000 14,460 0.8033 0.712 0.712 0.721 0.703 0.721 20,223 0.7150 1.27%
2025-03-13 0 0.790 0.790 0.800 0.790 0.800 168,000 133,720 0.7960 0.703 0.703 0.712 0.703 0.712 188,748 0.7085 0.00%
2025-03-12 0 0.790 0.790 0.810 0.790 0.820 12,000 9,780 0.8150 0.703 0.703 0.721 0.703 0.730 13,482 0.7254 -4.82%
2025-03-11 0 0.830 0.790 0.830 0.780 0.830 88,000 69,800 0.7932 0.739 0.703 0.739 0.694 0.739 98,868 0.7060 6.41%
2025-03-10 0 0.780 0.780 0.790 0.770 0.790 20,000 15,680 0.7840 0.694 0.694 0.703 0.685 0.703 22,470 0.6978 -1.27%
2025-03-07 0 0.790 0.770 0.800 0.790 0.810 94,000 74,300 0.7904 0.703 0.685 0.712 0.703 0.721 105,609 0.7035 0.00%
2025-03-06 0 0.790 0.790 0.800 - - 0 0 - 0.703 0.703 0.712 - - 0 - 1.28%
2025-03-05 0 0.780 0.780 0.830 0.780 0.780 92,000 71,760 0.7800 0.694 0.694 0.739 0.694 0.694 103,362 0.6943 -1.27%
2025-03-04 0 0.790 0.770 0.790 0.780 0.790 34,000 26,580 0.7818 0.703 0.685 0.703 0.694 0.703 38,199 0.6958 2.60%
2025-03-03 0 0.770 0.770 0.780 0.760 0.780 110,000 85,080 0.7735 0.685 0.685 0.694 0.676 0.694 123,585 0.6884 0.00%
2025-02-28 0 0.770 0.770 0.780 0.770 0.810 316,000 249,800 0.7905 0.685 0.685 0.694 0.685 0.721 355,026 0.7036 -4.94%
2025-02-27 0 0.810 0.810 0.820 0.810 0.810 22,000 17,820 0.8100 0.721 0.721 0.730 0.721 0.721 24,717 0.7210 0.00%
2025-02-26 0 0.810 0.810 0.820 0.810 0.820 58,000 47,240 0.8145 0.721 0.721 0.730 0.721 0.730 65,163 0.7250 0.00%
2025-02-25 0 0.810 0.810 0.820 0.810 0.820 18,000 14,680 0.8156 0.721 0.721 0.730 0.721 0.730 20,223 0.7259 -1.22%
2025-02-24 0 0.820 0.820 0.830 0.810 0.830 48,000 39,200 0.8167 0.730 0.730 0.739 0.721 0.739 53,928 0.7269 0.00%
2025-02-21 0 0.820 0.820 0.830 0.810 0.870 161,200 132,408 0.8214 0.730 0.730 0.739 0.721 0.774 181,108 0.7311 1.23%
2025-02-20 0 0.810 0.810 0.820 0.800 0.820 106,000 86,860 0.8194 0.721 0.721 0.730 0.712 0.730 119,091 0.7294 0.00%
2025-02-19 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.721 0.712 0.721 0.721 0.721 4,494 0.7210 1.25%
2025-02-18 0 0.800 0.790 0.810 0.800 0.810 16,000 12,820 0.8013 0.712 0.703 0.721 0.712 0.721 17,976 0.7132 -2.44%
2025-02-17 0 0.820 0.790 0.820 0.780 0.820 116,000 92,420 0.7967 0.730 0.703 0.730 0.694 0.730 130,326 0.7091 -1.20%
2025-02-14 0 0.830 0.820 0.830 0.810 0.830 106,132 86,642 0.8164 0.739 0.730 0.739 0.721 0.739 119,239 0.7266 0.00%
2025-02-13 0 0.830 0.810 0.830 - - 0 0 - 0.739 0.721 0.739 - - 0 - 0.00%
2025-02-12 0 0.830 0.810 0.830 - - 0 0 - 0.739 0.721 0.739 - - 0 - 0.00%
2025-02-11 0 0.830 0.800 0.830 0.820 0.830 54,000 44,300 0.8204 0.739 0.712 0.739 0.730 0.739 60,669 0.7302 1.22%
2025-02-10 0 0.820 0.800 0.820 0.800 0.820 4,880 3,917 0.8027 0.730 0.712 0.730 0.712 0.730 5,483 0.7144 -1.20%
2025-02-07 0 0.830 0.810 0.830 - - 0 0 - 0.739 0.721 0.739 - - 0 - 0.00%
2025-02-06 0 0.830 0.800 0.830 0.820 0.830 40,000 32,820 0.8205 0.739 0.712 0.739 0.730 0.739 44,940 0.7303 1.22%
2025-02-05 0 0.820 0.800 0.820 0.810 0.820 100,000 81,220 0.8122 0.730 0.712 0.730 0.721 0.730 112,350 0.7229 1.23%
2025-02-04 0 0.810 0.800 0.810 0.800 0.810 148,800 119,844 0.8054 0.721 0.712 0.721 0.712 0.721 167,177 0.7169 0.00%
2025-02-03 0 0.810 0.800 0.810 0.810 0.810 2,000 1,620 0.8100 0.721 0.712 0.721 0.721 0.721 2,247 0.7210 1.25%
2025-01-28 0 0.800 0.790 0.820 - - 0 0 - 0.712 0.703 0.730 - - 0 - 0.00%
2025-01-27 0 0.800 0.800 0.810 - - 0 0 - 0.712 0.712 0.721 - - 0 - 0.00%
2025-01-24 0 0.800 0.790 0.820 0.770 0.810 38,080 30,499 0.8009 0.712 0.703 0.730 0.685 0.721 42,783 0.7129 0.00%
2025-01-23 0 0.800 0.790 0.810 0.800 0.800 2,000 1,600 0.8000 0.712 0.703 0.721 0.712 0.712 2,247 0.7121 0.00%
2025-01-22 0 0.800 0.790 0.810 - - 0 0 - 0.712 0.703 0.721 - - 0 - 0.00%
2025-01-21 0 0.800 0.800 0.810 0.790 0.790 4,000 3,160 0.7900 0.712 0.712 0.721 0.703 0.703 4,494 0.7032 -1.23%
2025-01-20 0 0.810 0.800 0.820 0.810 0.810 38,000 30,780 0.8100 0.721 0.712 0.730 0.721 0.721 42,693 0.7210 1.25%
2025-01-17 0 0.800 0.780 0.800 0.780 0.810 110,000 87,020 0.7911 0.712 0.694 0.712 0.694 0.721 123,585 0.7041 1.27%
2025-01-16 0 0.790 0.790 0.810 0.790 0.810 8,000 6,400 0.8000 0.703 0.703 0.721 0.703 0.721 8,988 0.7121 1.28%
2025-01-15 0 0.780 0.780 0.820 0.770 0.790 44,000 34,460 0.7832 0.694 0.694 0.730 0.685 0.703 49,434 0.6971 0.00%
2025-01-14 0 0.780 0.760 0.780 0.760 0.780 258,000 198,540 0.7695 0.694 0.676 0.694 0.676 0.694 289,863 0.6849 0.00%
2025-01-13 0 0.780 0.780 0.790 0.760 0.790 68,000 52,580 0.7732 0.694 0.694 0.703 0.676 0.703 76,398 0.6882 1.30%
2025-01-10 0 0.770 0.760 0.790 0.770 0.790 48,000 37,440 0.7800 0.685 0.676 0.703 0.685 0.703 53,928 0.6943 -3.75%
2025-01-09 0 0.800 0.780 0.800 0.780 0.800 32,000 25,160 0.7863 0.712 0.694 0.712 0.694 0.712 35,952 0.6998 0.00%
2025-01-08 0 0.800 0.790 0.800 0.770 0.830 173,711 138,914 0.7997 0.712 0.703 0.712 0.685 0.739 195,165 0.7118 -4.76%
2025-01-07 0 0.840 0.820 0.840 - - 0 0 - 0.748 0.730 0.748 - - 0 - 0.00%
2025-01-06 0 0.840 0.820 0.840 0.820 0.840 14,000 11,600 0.8286 0.748 0.730 0.748 0.730 0.748 15,729 0.7375 0.00%
2025-01-03 0 0.840 0.820 0.840 - - 0 0 - 0.748 0.730 0.748 - - 0 - 0.00%
2025-01-02 0 0.840 0.820 0.840 - - 0 0 - 0.748 0.730 0.748 - - 0 - 0.00%
2024-12-31 0 0.840 0.820 0.840 0.820 0.850 4,000 3,340 0.8350 0.748 0.730 0.748 0.730 0.757 4,494 0.7432 2.44%
2024-12-30 0 0.820 0.820 0.850 0.820 0.840 38,000 31,440 0.8274 0.730 0.730 0.757 0.730 0.748 42,693 0.7364 -3.53%
2024-12-27 0 0.850 0.820 0.850 0.830 0.850 98,000 82,780 0.8447 0.757 0.730 0.757 0.739 0.757 110,103 0.7518 -1.16%
2024-12-24 0 0.860 0.810 0.860 - - 0 0 - 0.765 0.721 0.765 - - 0 - -1.15%
2024-12-23 0 0.870 0.830 0.870 0.830 0.870 17,520 14,846 0.8474 0.774 0.739 0.774 0.739 0.774 19,684 0.7542 3.57%
2024-12-20 0 0.840 0.840 0.860 0.840 0.870 60,000 50,900 0.8483 0.748 0.748 0.765 0.748 0.774 67,410 0.7551 0.00%
2024-12-19 0 0.840 0.820 0.840 0.840 0.840 2,000 1,680 0.8400 0.748 0.730 0.748 0.748 0.748 2,247 0.7477 1.20%
2024-12-18 0 0.830 0.830 0.850 0.830 0.830 13,040 10,792 0.8276 0.739 0.739 0.757 0.739 0.739 14,650 0.7366 -2.35%
2024-12-17 0 0.850 0.820 0.850 0.860 0.860 2,000 1,720 0.8600 0.757 0.730 0.757 0.765 0.765 2,247 0.7655 -1.16%
2024-12-16 0 0.860 0.830 0.860 - - 0 0 - 0.765 0.739 0.765 - - 0 - 0.00%
2024-12-13 0 0.860 0.830 0.860 0.810 0.860 428,000 359,380 0.8397 0.765 0.739 0.765 0.721 0.765 480,859 0.7474 3.61%
2024-12-12 0 0.830 0.830 0.850 0.820 0.850 70,000 58,580 0.8369 0.739 0.739 0.757 0.730 0.757 78,645 0.7449 0.00%
2024-12-11 0 0.830 0.820 0.840 0.800 0.840 206,000 168,500 0.8180 0.739 0.730 0.748 0.712 0.748 231,441 0.7280 -4.60%
2024-12-10 0 0.870 0.840 0.870 0.850 0.870 4,000 3,440 0.8600 0.774 0.748 0.774 0.757 0.774 4,494 0.7655 -1.14%
2024-12-09 0 0.880 0.860 0.880 0.870 0.880 12,000 10,400 0.8667 0.783 0.765 0.783 0.774 0.783 13,482 0.7714 0.00%
2024-12-06 0 0.880 0.850 0.880 0.850 0.880 32,000 27,680 0.8650 0.783 0.757 0.783 0.757 0.783 35,952 0.7699 3.53%
2024-12-05 0 0.850 0.850 0.880 0.850 0.850 9,200 7,784 0.8461 0.757 0.757 0.783 0.757 0.757 10,336 0.7531 0.00%
2024-12-04 0 0.850 0.850 0.860 0.850 0.850 274,000 232,900 0.8500 0.757 0.757 0.765 0.757 0.757 307,839 0.7566 0.00%
2024-12-03 0 0.850 0.850 0.870 0.850 0.870 136,000 115,680 0.8506 0.757 0.757 0.774 0.757 0.774 152,796 0.7571 -2.30%
2024-12-02 0 0.870 0.860 0.870 0.860 0.880 150,000 129,380 0.8625 0.774 0.765 0.774 0.765 0.783 168,525 0.7677 -3.33%
2024-11-29 0 0.900 0.850 0.870 0.860 0.900 16,000 13,920 0.8700 0.801 0.757 0.774 0.765 0.801 17,976 0.7744 2.27%
2024-11-28 0 0.880 0.870 0.880 0.860 0.930 176,000 155,680 0.8845 0.783 0.774 0.783 0.765 0.828 197,736 0.7873 -6.38%
2024-11-27 0 0.940 0.920 0.940 0.870 0.940 24,000 21,900 0.9125 0.837 0.819 0.837 0.774 0.837 26,964 0.8122 1.08%
2024-11-26 0 0.930 0.890 0.930 0.980 0.980 2,000 1,960 0.9800 0.828 0.792 0.828 0.872 0.872 2,247 0.8723 6.90%
2024-11-25 0 0.870 0.870 0.930 0.850 0.940 136,000 120,920 0.8891 0.774 0.774 0.828 0.757 0.837 152,796 0.7914 -4.40%
2024-11-22 0 0.910 0.860 0.910 - - 0 0 - 0.810 0.765 0.810 - - 0 - 0.00%
2024-11-21 0 0.910 0.860 0.910 - - 0 0 - 0.810 0.765 0.810 - - 0 - -1.09%
2024-11-20 0 0.920 0.860 0.930 - - 0 0 - 0.819 0.765 0.828 - - 0 - -3.16%
2024-11-19 0 0.950 0.870 0.960 0.880 0.960 88,000 79,120 0.8991 0.846 0.774 0.854 0.783 0.854 98,868 0.8003 4.40%
2024-11-18 0 0.910 0.910 0.920 0.910 0.910 6,000 5,460 0.9100 0.810 0.810 0.819 0.810 0.810 6,741 0.8100 -1.09%
2024-11-15 0 0.920 0.910 0.930 - - 1 0 - 0.819 0.810 0.828 - - 1 - 0.00%
2024-11-14 0 0.920 0.910 0.920 0.920 0.960 36,000 33,380 0.9272 0.819 0.810 0.819 0.819 0.854 40,446 0.8253 -5.15%
2024-11-13 0 0.970 0.940 0.970 0.930 0.970 26,000 24,840 0.9554 0.863 0.837 0.863 0.828 0.863 29,211 0.8504 -1.02%
2024-11-12 0 0.980 0.930 0.980 0.930 0.980 32,000 29,860 0.9331 0.872 0.828 0.872 0.828 0.872 35,952 0.8306 4.26%
2024-11-11 0 0.940 0.920 0.940 0.950 0.950 24,000 22,800 0.9500 0.837 0.819 0.837 0.846 0.846 26,964 0.8456 -4.08%
2024-11-08 0 0.980 0.930 0.980 0.920 0.980 54,000 49,920 0.9244 0.872 0.828 0.872 0.819 0.872 60,669 0.8228 2.08%
2024-11-07 0 0.960 0.940 0.960 0.950 0.970 90,000 86,440 0.9604 0.854 0.837 0.854 0.846 0.863 101,115 0.8549 2.13%
2024-11-06 0 0.940 0.920 0.940 0.940 0.940 12,000 11,280 0.9400 0.837 0.819 0.837 0.837 0.837 13,482 0.8367 -5.05%
2024-11-05 0 0.990 0.960 0.990 0.900 1.040 122,000 113,200 0.9279 0.881 0.854 0.881 0.801 0.926 137,067 0.8259 6.45%
2024-11-04 0 0.930 0.870 0.930 0.890 0.940 404,000 363,260 0.8992 0.828 0.774 0.828 0.792 0.837 453,895 0.8003 0.00%
2024-11-01 0 0.930 0.920 0.930 0.930 0.930 132,000 122,760 0.9300 0.828 0.819 0.828 0.828 0.828 148,302 0.8278 0.00%
2024-10-31 0 0.930 0.930 0.960 - - 0 0 - 0.828 0.828 0.854 - - 0 - 0.00%
2024-10-30 0 0.930 0.930 0.960 - - 0 0 - 0.828 0.828 0.854 - - 0 - 0.00%
2024-10-29 0 0.930 0.870 0.930 0.930 0.940 24,000 22,440 0.9350 0.828 0.774 0.828 0.828 0.837 26,964 0.8322 -1.06%
2024-10-28 0 0.940 0.940 0.960 0.940 0.960 118,000 111,160 0.9420 0.837 0.837 0.854 0.837 0.854 132,573 0.8385 1.08%
2024-10-25 0 0.930 0.910 1.050 - - 0 0 - 0.828 0.810 0.935 - - 0 - 0.00%
2024-10-24 0 0.930 0.870 1.060 - - 660 613 0.9288 0.828 0.774 0.943 - - 742 0.8267 0.00%
2024-10-23 0 0.930 0.870 0.970 0.930 0.930 52,000 48,360 0.9300 0.828 0.774 0.863 0.828 0.828 58,422 0.8278 -1.06%
2024-10-22 0 0.940 0.930 1.050 - - 0 0 - 0.837 0.828 0.935 - - 0 - 0.00%
2024-10-21 0 0.940 0.930 1.040 0.940 0.950 20,000 18,880 0.9440 0.837 0.828 0.926 0.837 0.846 22,470 0.8402 -2.08%
2024-10-18 0 0.960 0.920 0.960 - - 0 0 - 0.854 0.819 0.854 - - 0 - 0.00%
2024-10-17 0 0.960 0.880 0.960 - - 0 0 - 0.854 0.783 0.854 - - 0 - 0.00%
2024-10-16 0 0.960 0.860 1.110 - - 0 0 - 0.854 0.765 0.988 - - 0 - 0.00%
2024-10-15 0 0.960 0.910 1.010 0.960 0.980 116,000 111,660 0.9626 0.854 0.810 0.899 0.854 0.872 130,326 0.8568 -2.04%
2024-10-14 0 0.980 0.970 1.000 0.970 0.980 72,000 70,140 0.9742 0.872 0.863 0.890 0.863 0.872 80,892 0.8671 -1.01%
2024-10-10 0 0.990 0.990 1.010 - - 0 0 - 0.881 0.881 0.899 - - 0 - 1.02%
2024-10-09 0 0.980 0.980 1.010 0.980 0.980 32,000 31,360 0.9800 0.872 0.872 0.899 0.872 0.872 35,952 0.8723 -2.00%
2024-10-08 0 1.000 1.000 1.050 1.000 1.050 20,000 20,600 1.0300 0.890 0.890 0.935 0.890 0.935 22,470 0.9168 -2.91%
2024-10-07 0 1.030 1.010 1.030 1.010 1.030 350,000 355,780 1.0165 0.917 0.899 0.917 0.899 0.917 393,225 0.9048 0.98%
2024-10-04 0 1.020 1.000 1.020 0.970 1.020 80,000 79,620 0.9953 0.908 0.890 0.908 0.863 0.908 89,880 0.8858 4.08%
2024-10-03 0 0.980 0.980 0.990 0.980 0.980 14,640 14,321 0.9782 0.872 0.872 0.881 0.872 0.872 16,448 0.8707 -2.97%
2024-10-02 0 1.010 1.000 1.010 0.980 1.020 152,800 152,848 1.0003 0.899 0.890 0.899 0.872 0.908 171,671 0.8904 7.45%
2024-09-30 0 0.940 0.940 0.970 0.900 0.970 252,800 240,708 0.9522 0.837 0.837 0.863 0.801 0.863 284,021 0.8475 4.44%
2024-09-27 0 0.900 0.890 0.900 0.900 0.920 74,000 66,640 0.9005 0.801 0.792 0.801 0.801 0.819 83,139 0.8015 1.12%
2024-09-26 0 0.890 0.880 0.900 0.890 0.900 21,200 18,892 0.8911 0.792 0.783 0.801 0.792 0.801 23,818 0.7932 -1.11%
2024-09-25 0 0.900 0.890 0.900 0.880 0.900 6,000 5,360 0.8933 0.801 0.792 0.801 0.783 0.801 6,741 0.7951 1.12%
2024-09-24 0 0.890 0.890 0.920 0.890 0.890 2,000 1,780 0.8900 0.792 0.792 0.819 0.792 0.792 2,247 0.7922 1.14%
2024-09-23 0 0.880 0.870 0.890 0.860 0.880 24,000 20,980 0.8742 0.783 0.774 0.792 0.765 0.783 26,964 0.7781 -1.12%
2024-09-20 0 0.890 0.880 0.900 0.890 0.890 6,000 5,340 0.8900 0.792 0.783 0.801 0.792 0.792 6,741 0.7922 0.00%
2024-09-19 0 0.890 0.870 0.890 0.870 0.890 10,000 8,860 0.8860 0.792 0.774 0.792 0.774 0.792 11,235 0.7886 2.30%
2024-09-17 0 0.870 0.870 0.890 - - 0 0 - 0.774 0.774 0.792 - - 0 - 0.00%
2024-09-16 0 0.870 0.870 0.890 - - 0 0 - 0.774 0.774 0.792 - - 0 - 1.16%
2024-09-13 0 0.860 0.860 0.890 0.850 0.890 24,000 20,920 0.8717 0.765 0.765 0.792 0.757 0.792 26,964 0.7758 -3.37%
2024-09-12 0 0.890 0.850 0.890 0.890 0.890 2,000 1,780 0.8900 0.792 0.757 0.792 0.792 0.792 2,247 0.7922 3.49%
2024-09-11 0 0.860 0.860 0.890 0.860 0.860 10,000 8,600 0.8600 0.765 0.765 0.792 0.765 0.765 11,235 0.7655 1.18%
2024-09-10 0 0.850 0.850 0.860 0.840 0.850 70,000 59,460 0.8494 0.757 0.757 0.765 0.748 0.757 78,645 0.7561 0.00%
2024-09-09 0 0.850 0.850 0.890 - - 0 0 - 0.757 0.757 0.792 - - 0 - 0.00%
2024-09-05 0 0.850 0.850 0.890 0.850 0.850 10,000 8,500 0.8500 0.757 0.757 0.792 0.757 0.757 11,235 0.7566 0.00%
2024-09-04 0 0.850 0.850 0.880 - - 0 0 - 0.757 0.757 0.783 - - 0 - 0.00%
2024-09-03 0 0.850 0.850 0.880 - - 24,176 20,549 0.8500 0.757 0.757 0.783 - - 27,162 0.7565 0.00%
2024-09-02 0 0.850 0.850 0.890 0.850 0.890 22,000 19,500 0.8864 0.757 0.757 0.792 0.757 0.792 24,717 0.7889 -5.56%
2024-08-30 0 0.900 0.890 0.900 0.900 0.900 14,000 12,600 0.9000 0.801 0.792 0.801 0.801 0.801 15,729 0.8011 1.12%
2024-08-29 0 0.890 0.890 0.900 0.890 0.890 34,000 30,260 0.8900 0.792 0.792 0.801 0.792 0.792 38,199 0.7922 -1.11%
2024-08-28 0 0.900 0.880 0.960 - - 0 0 - 0.801 0.783 0.854 - - 0 - 0.00%
2024-08-27 0 0.900 0.900 0.940 0.890 0.890 6,000 5,340 0.8900 0.801 0.801 0.837 0.792 0.792 6,741 0.7922 -1.10%
2024-08-26 0 0.910 0.890 0.960 0.910 0.910 4,000 3,640 0.9100 0.810 0.792 0.854 0.810 0.810 4,494 0.8100 0.00%
2024-08-23 0 0.910 0.890 0.940 - - 0 0 - 0.810 0.792 0.837 - - 0 - 0.00%
2024-08-22 0 0.910 0.910 0.940 0.900 0.910 32,000 28,920 0.9038 0.810 0.810 0.837 0.801 0.810 35,952 0.8044 -1.09%
2024-08-21 0 0.920 0.920 0.950 0.920 0.930 92,000 85,340 0.9276 0.819 0.819 0.846 0.819 0.828 103,362 0.8256 -1.08%
2024-08-20 0 0.930 0.930 0.960 - - 600,000 558,000 0.9300 0.828 0.828 0.854 - - 674,101 0.8278 0.00%
2024-08-19 0 0.930 0.930 0.950 0.930 0.930 22,000 20,460 0.9300 0.828 0.828 0.846 0.828 0.828 24,717 0.8278 1.09%
2024-08-16 0 0.920 0.920 0.950 0.920 0.920 12,000 11,040 0.9200 0.819 0.819 0.846 0.819 0.819 13,482 0.8189 0.00%
2024-08-15 0 0.920 0.920 0.950 0.920 0.920 10,000 9,200 0.9200 0.819 0.819 0.846 0.819 0.819 11,235 0.8189 -1.08%
2024-08-14 0 0.930 0.930 0.950 - - 0 0 - 0.828 0.828 0.846 - - 0 - 0.00%
2024-08-13 0 0.930 0.930 0.950 - - 0 0 - 0.828 0.828 0.846 - - 0 - 0.00%
2024-08-12 0 0.930 0.930 0.960 0.930 0.930 14,000 13,020 0.9300 0.828 0.828 0.854 0.828 0.828 15,729 0.8278 0.00%
2024-08-09 0 0.930 0.930 0.940 0.920 0.950 24,000 22,340 0.9308 0.828 0.828 0.837 0.819 0.846 26,964 0.8285 -2.11%
2024-08-08 0 0.950 0.930 0.950 - - 0 0 - 0.846 0.828 0.846 - - 0 - 0.00%
2024-08-07 0 0.950 0.930 0.950 0.950 0.950 16,000 15,200 0.9500 0.846 0.828 0.846 0.846 0.846 17,976 0.8456 0.00%
2024-08-06 0 0.950 0.920 0.950 0.950 0.980 12,000 11,460 0.9550 0.846 0.819 0.846 0.846 0.872 13,482 0.8500 -1.04%
2024-08-05 0 0.960 0.920 0.960 - - 0 0 - 0.854 0.819 0.854 - - 0 - 0.00%
2024-08-02 0 0.960 0.930 0.980 - - 0 0 - 0.854 0.828 0.872 - - 0 - 0.00%
2024-08-01 0 0.960 0.950 0.960 0.900 0.940 62,000 57,320 0.9245 0.854 0.846 0.854 0.801 0.837 69,657 0.8229 2.13%
2024-07-31 0 0.940 0.940 0.960 0.920 0.960 75,360 70,804 0.9395 0.837 0.837 0.854 0.819 0.854 84,667 0.8363 -2.08%
2024-07-30 0 0.960 0.950 0.960 0.930 1.020 492,000 472,540 0.9604 0.854 0.846 0.854 0.828 0.908 552,763 0.8549 -9.43%
2024-07-29 0 1.060 1.060 1.090 1.040 1.040 10,000 10,400 1.0400 0.943 0.943 0.970 0.926 0.926 11,235 0.9257 -1.85%
2024-07-26 0 1.080 1.050 1.080 1.050 1.090 10,000 10,720 1.0720 0.961 0.935 0.961 0.935 0.970 11,235 0.9542 2.86%
2024-07-25 0 1.050 1.040 1.100 1.030 1.060 38,400 40,236 1.0478 0.935 0.926 0.979 0.917 0.943 43,142 0.9326 -0.94%
2024-07-24 0 1.060 1.060 1.100 1.060 1.060 8,000 8,480 1.0600 0.943 0.943 0.979 0.943 0.943 8,988 0.9435 -2.75%
2024-07-23 0 1.090 1.090 1.100 1.090 1.100 90,000 98,920 1.0991 0.970 0.970 0.979 0.970 0.979 101,115 0.9783 -0.91%
2024-07-22 0 1.100 1.040 1.100 - - 0 0 - 0.979 0.926 0.979 - - 0 - 0.00%
2024-07-19 0 1.100 1.010 1.100 1.080 1.100 280,000 303,000 1.0821 0.979 0.899 0.979 0.961 0.979 314,580 0.9632 0.00%
2024-07-18 0 1.100 1.080 1.100 1.050 1.100 184,000 196,280 1.0667 0.979 0.961 0.979 0.935 0.979 206,724 0.9495 5.77%
2024-07-17 0 1.040 1.040 1.050 1.030 1.040 208,000 215,840 1.0377 0.926 0.926 0.935 0.917 0.926 233,688 0.9236 0.97%
2024-07-16 0 1.030 1.000 1.030 1.020 1.030 70,000 72,020 1.0289 0.917 0.890 0.917 0.908 0.917 78,645 0.9158 0.98%
2024-07-15 0 1.020 1.020 1.030 0.980 1.020 87,600 87,844 1.0028 0.908 0.908 0.917 0.872 0.908 98,419 0.8926 4.08%
2024-07-12 0 0.980 0.970 0.990 0.980 0.990 32,000 31,380 0.9806 0.872 0.863 0.881 0.872 0.881 35,952 0.8728 1.03%
2024-07-11 0 0.970 0.970 0.990 0.960 0.980 128,000 124,040 0.9691 0.863 0.863 0.881 0.854 0.872 143,808 0.8625 3.19%
2024-07-10 0 0.940 0.940 0.970 0.940 0.960 190,000 180,400 0.9495 0.837 0.837 0.863 0.837 0.854 213,465 0.8451 0.00%
2024-07-09 0 0.940 0.940 0.950 0.930 0.950 108,000 101,600 0.9407 0.837 0.837 0.846 0.828 0.846 121,338 0.8373 0.00%
2024-07-08 0 0.940 0.930 0.940 0.940 0.940 126,000 118,440 0.9400 0.837 0.828 0.837 0.837 0.837 141,561 0.8367 1.08%
2024-07-05 0 0.930 0.920 0.950 - - 4,000 3,800 0.9500 0.828 0.819 0.846 - - 4,494 0.8456 0.00%
2024-07-04 0 0.930 0.930 0.950 0.920 0.930 23,600 21,804 0.9239 0.828 0.828 0.846 0.819 0.828 26,515 0.8223 2.20%
2024-07-03 0 0.910 0.910 0.940 0.910 0.940 48,000 45,060 0.9388 0.810 0.810 0.837 0.810 0.837 53,928 0.8356 -3.19%
2024-07-02 0 0.940 0.910 0.940 - - 0 0 - 0.837 0.810 0.837 - - 0 - -1.05%
2024-06-28 0 0.950 0.920 0.950 0.900 0.960 16,000 14,600 0.9125 0.846 0.819 0.846 0.801 0.854 17,976 0.8122 3.26%
2024-06-27 0 0.920 0.900 0.930 0.920 0.920 40,000 36,800 0.9200 0.819 0.801 0.828 0.819 0.819 44,940 0.8189 0.00%
2024-06-26 0 0.920 0.920 0.940 - - 0 0 - 0.819 0.819 0.837 - - 0 - 0.00%
2024-06-25 0 0.920 0.900 0.950 - - 0 0 - 0.819 0.801 0.846 - - 0 - 0.00%
2024-06-24 0 0.920 0.900 0.950 0.890 0.920 54,000 48,260 0.8937 0.819 0.801 0.846 0.792 0.819 60,669 0.7955 0.00%
2024-06-21 0 0.920 0.900 0.920 0.920 0.920 28,000 25,760 0.9200 0.819 0.801 0.819 0.819 0.819 31,458 0.8189 -1.08%
2024-06-20 0 0.930 0.910 0.960 - - 6,000 5,460 0.9100 0.828 0.810 0.854 - - 6,741 0.8100 0.00%
2024-06-19 0 0.930 0.910 0.960 - - 0 0 - 0.828 0.810 0.854 - - 0 - 0.00%
2024-06-18 0 0.930 0.910 0.960 - - 0 0 - 0.828 0.810 0.854 - - 0 - 0.00%
2024-06-17 0 0.930 0.910 0.960 - - 0 0 - 0.828 0.810 0.854 - - 0 - 0.00%
2024-06-14 0 0.930 0.910 0.960 - - 0 0 - 0.828 0.810 0.854 - - 0 - 0.00%
2024-06-13 0 0.930 0.930 0.960 - - 0 0 - 0.828 0.828 0.854 - - 0 - 0.00%
2024-06-12 0 0.930 0.930 0.960 - - 0 0 - 0.828 0.828 0.854 - - 0 - 0.00%
2024-06-11 0 0.930 0.930 0.960 0.930 0.930 200,000 186,000 0.9300 0.828 0.828 0.854 0.828 0.828 224,700 0.8278 0.00%
2024-06-07 0 0.930 0.930 0.950 0.930 0.930 2,000 1,860 0.9300 0.828 0.828 0.846 0.828 0.828 2,247 0.8278 -3.12%
2024-06-06 0 0.960 0.930 0.970 - - 0 0 - 0.854 0.828 0.863 - - 0 - 0.00%
2024-06-05 0 0.960 0.930 0.960 - - 0 0 - 0.854 0.828 0.854 - - 0 - 0.00%
2024-06-04 0 0.960 0.930 0.960 0.960 0.960 82,000 78,720 0.9600 0.854 0.828 0.854 0.854 0.854 92,127 0.8545 0.00%
2024-06-03 0 0.960 0.930 0.970 0.960 0.960 2,000 1,920 0.9600 0.854 0.828 0.863 0.854 0.854 2,247 0.8545 3.23%
2024-05-31 0 0.930 0.930 0.970 0.930 0.930 20,240 18,813 0.9295 0.828 0.828 0.863 0.828 0.828 22,740 0.8273 0.00%
2024-05-30 0 0.930 0.930 0.950 0.910 0.940 224,000 210,080 0.9379 0.828 0.828 0.846 0.810 0.837 251,664 0.8348 -1.06%
2024-05-29 0 0.940 0.930 0.960 0.940 0.940 150,000 141,000 0.9400 0.837 0.828 0.854 0.837 0.837 168,525 0.8367 0.00%
2024-05-28 0 0.940 0.940 0.950 0.930 0.950 34,000 31,900 0.9382 0.837 0.837 0.846 0.828 0.846 38,199 0.8351 1.08%
2024-05-27 0 0.930 0.930 0.970 0.900 0.920 13,880 12,595 0.9074 0.828 0.828 0.863 0.801 0.819 15,594 0.8077 -2.11%
2024-05-24 0 0.950 0.950 0.970 0.950 0.970 114,000 108,340 0.9504 0.846 0.846 0.863 0.846 0.863 128,079 0.8459 0.00%
2024-05-23 0 0.950 0.920 0.950 - - 0 0 - 0.846 0.819 0.846 - - 0 - -1.04%
2024-05-22 0 0.960 0.930 0.960 - - 0 0 - 0.854 0.828 0.854 - - 0 - -1.03%
2024-05-21 0 0.970 0.950 0.970 0.960 0.970 128,000 123,180 0.9623 0.863 0.846 0.863 0.854 0.863 143,808 0.8566 2.11%
2024-05-20 0 0.950 0.940 0.960 0.940 0.950 30,000 28,340 0.9447 0.846 0.837 0.854 0.837 0.846 33,705 0.8408 1.06%
2024-05-17 0 0.940 0.930 0.940 0.940 0.940 38,000 35,720 0.9400 0.837 0.828 0.837 0.837 0.837 42,693 0.8367 1.08%
2024-05-16 0 0.930 0.930 0.940 0.930 0.930 134,000 124,620 0.9300 0.828 0.828 0.837 0.828 0.828 150,549 0.8278 0.00%
2024-05-14 0 0.930 0.920 0.950 - - 0 0 - 0.828 0.819 0.846 - - 0 - 0.00%
2024-05-13 0 0.930 0.910 0.950 0.930 0.930 44,000 40,920 0.9300 0.828 0.810 0.846 0.828 0.828 49,434 0.8278 0.00%
2024-05-10 0 0.930 0.900 0.940 0.920 0.940 22,000 20,440 0.9291 0.828 0.801 0.837 0.819 0.837 24,717 0.8270 3.33%
2024-05-09 0 0.900 0.900 0.950 0.900 0.900 12,000 10,800 0.9000 0.801 0.801 0.846 0.801 0.801 13,482 0.8011 1.12%
2024-05-08 0 0.890 0.880 0.940 0.890 0.890 2,000 1,780 0.8900 0.792 0.783 0.837 0.792 0.792 2,247 0.7922 -2.20%
2024-05-07 0 0.910 0.900 0.930 0.870 0.930 70,800 64,440 0.9102 0.810 0.801 0.828 0.774 0.828 79,544 0.8101 0.00%
2024-05-06 0 0.910 0.900 0.940 0.900 0.910 72,400 65,568 0.9056 0.810 0.801 0.837 0.801 0.810 81,341 0.8061 -1.09%
2024-05-03 0 0.920 0.850 0.920 - - 0 0 - 0.819 0.757 0.819 - - 0 - -2.13%
2024-05-02 0 0.940 0.910 0.940 0.900 0.950 28,000 25,380 0.9064 0.837 0.810 0.837 0.801 0.846 31,458 0.8068 5.62%
2024-04-30 0 0.890 0.880 0.950 - - 0 0 - 0.792 0.783 0.846 - - 0 - 0.00%
2024-04-29 0 0.890 0.880 0.900 0.850 0.890 81,964 70,969 0.8659 0.792 0.783 0.801 0.757 0.792 92,087 0.7707 0.00%
2024-04-26 0 0.890 0.880 0.890 - - 0 0 - 0.792 0.783 0.792 - - 0 - 0.00%
2024-04-25 0 0.890 0.880 0.910 0.890 0.890 12,000 10,680 0.8900 0.792 0.783 0.810 0.792 0.792 13,482 0.7922 -1.11%
2024-04-24 0 0.900 0.890 0.900 0.900 0.910 24,000 21,780 0.9075 0.801 0.792 0.801 0.801 0.810 26,964 0.8077 -0.00%
2024-04-23 0 0.950 0.950 0.960 0.920 0.980 40,000 37,640 0.9410 0.801 0.801 0.809 0.776 0.826 47,437 0.7935 -2.06%
2024-04-22 0 0.970 0.950 0.970 0.970 0.970 2,000 1,940 0.9700 0.818 0.801 0.818 0.818 0.818 2,372 0.8179 2.11%
2024-04-19 0 0.950 0.940 0.950 0.940 0.950 116,000 109,160 0.9410 0.801 0.793 0.801 0.793 0.801 137,566 0.7935 0.00%
2024-04-18 0 0.950 0.940 0.950 0.940 0.950 14,000 13,280 0.9486 0.801 0.793 0.801 0.793 0.801 16,603 0.7999 1.06%
2024-04-17 0 0.940 0.930 0.940 0.930 0.940 80,000 74,920 0.9365 0.793 0.784 0.793 0.784 0.793 94,873 0.7897 1.08%
2024-04-16 0 0.930 0.930 0.940 0.930 0.940 232,000 215,800 0.9302 0.784 0.784 0.793 0.784 0.793 275,133 0.7843 -1.06%
2024-04-15 0 0.940 0.930 0.940 0.930 0.940 102,000 94,920 0.9306 0.793 0.784 0.793 0.784 0.793 120,964 0.7847 1.08%
2024-04-12 0 0.930 0.930 0.940 0.930 0.930 166,000 154,380 0.9300 0.784 0.784 0.793 0.784 0.784 196,862 0.7842 0.00%
2024-04-11 0 0.930 0.930 0.940 0.930 0.930 178,000 165,540 0.9300 0.784 0.784 0.793 0.784 0.784 211,093 0.7842 0.00%
2024-04-10 0 0.930 0.930 0.940 0.930 0.930 106,000 98,580 0.9300 0.784 0.784 0.793 0.784 0.784 125,707 0.7842 0.00%
2024-04-09 0 0.930 0.910 0.930 0.930 0.930 26,000 24,180 0.9300 0.784 0.767 0.784 0.784 0.784 30,834 0.7842 0.00%
2024-04-08 0 0.930 0.910 0.930 0.910 0.940 54,000 50,340 0.9322 0.784 0.767 0.784 0.767 0.793 64,040 0.7861 0.00%
2024-04-05 0 0.930 0.910 0.930 0.910 0.930 86,276 79,045 0.9162 0.784 0.767 0.784 0.767 0.784 102,316 0.7726 2.20%
2024-04-03 0 0.910 0.900 0.920 0.920 0.920 20,000 18,400 0.9200 0.767 0.759 0.776 0.776 0.776 23,718 0.7758 2.25%
2024-04-02 0 0.890 0.890 0.900 0.890 0.930 52,000 47,000 0.9038 0.750 0.750 0.759 0.750 0.784 61,668 0.7621 0.00%
2024-03-28 0 0.890 0.890 0.940 0.890 0.890 24,000 21,360 0.8900 0.750 0.750 0.793 0.750 0.750 28,462 0.7505 0.00%
2024-03-27 0 0.890 0.890 0.900 0.890 0.900 88,000 79,180 0.8998 0.750 0.750 0.759 0.750 0.759 104,361 0.7587 -1.11%
2024-03-26 0 0.900 0.880 0.900 0.900 0.900 2,000 1,800 0.9000 0.759 0.742 0.759 0.759 0.759 2,372 0.7589 0.00%
2024-03-25 0 0.900 0.890 0.900 0.900 0.900 152,000 136,800 0.9000 0.759 0.750 0.759 0.759 0.759 180,260 0.7589 -2.17%
2024-03-22 0 0.920 0.920 0.940 0.890 0.920 10,000 9,100 0.9100 0.776 0.776 0.793 0.750 0.776 11,859 0.7673 4.55%
2024-03-21 0 0.880 0.880 0.890 0.870 0.910 118,000 102,820 0.8714 0.742 0.742 0.750 0.734 0.767 139,938 0.7348 1.15%
2024-03-20 0 0.870 0.870 0.910 0.870 0.900 22,000 19,580 0.8900 0.734 0.734 0.767 0.734 0.759 26,090 0.7505 -3.33%
2024-03-19 0 0.900 0.870 0.900 0.900 0.900 2,000 1,800 0.9000 0.759 0.734 0.759 0.759 0.759 2,372 0.7589 0.00%
2024-03-18 0 0.900 0.870 0.920 0.900 0.900 8,000 7,200 0.9000 0.759 0.734 0.776 0.759 0.759 9,487 0.7589 0.00%
2024-03-15 0 0.900 0.890 0.900 0.900 0.920 122,000 109,860 0.9005 0.759 0.750 0.759 0.759 0.776 144,682 0.7593 0.00%
2024-03-14 0 0.900 0.890 0.900 0.890 0.910 146,000 131,740 0.9023 0.759 0.750 0.759 0.750 0.767 173,144 0.7609 1.12%
2024-03-13 0 0.890 0.880 0.900 0.860 0.890 89,360 78,135 0.8744 0.750 0.742 0.759 0.725 0.750 105,974 0.7373 0.00%
2024-03-12 0 0.890 0.880 0.890 0.880 0.900 100,000 88,180 0.8818 0.750 0.742 0.750 0.742 0.759 118,592 0.7436 -1.11%
2024-03-11 0 0.900 0.880 0.900 0.900 0.900 66,000 59,400 0.9000 0.759 0.742 0.759 0.759 0.759 78,271 0.7589 2.27%
2024-03-08 0 0.880 0.870 0.880 0.880 0.900 24,000 21,160 0.8817 0.742 0.734 0.742 0.742 0.759 28,462 0.7434 -2.22%
2024-03-07 0 0.900 0.880 0.900 0.880 0.900 77,760 69,944 0.8995 0.759 0.742 0.759 0.742 0.759 92,217 0.7585 0.00%
2024-03-06 0 0.900 0.880 0.900 0.900 0.900 72,000 64,800 0.9000 0.759 0.742 0.759 0.759 0.759 85,386 0.7589 2.27%
2024-03-05 0 0.880 0.870 0.880 0.850 0.880 86,000 75,100 0.8733 0.742 0.734 0.742 0.717 0.742 101,989 0.7364 -3.30%
2024-03-04 0 0.910 0.880 0.920 - - 0 0 - 0.767 0.742 0.776 - - 0 - 0.00%
2024-03-01 0 0.910 0.900 0.910 0.850 0.960 732,000 649,640 0.8875 0.767 0.759 0.767 0.717 0.809 868,092 0.7484 -5.21%
2024-02-29 0 0.960 0.950 0.960 0.900 0.960 312,000 292,440 0.9373 0.809 0.801 0.809 0.759 0.809 370,006 0.7904 6.67%
2024-02-28 0 0.900 0.870 0.900 0.900 0.900 80,000 72,000 0.9000 0.759 0.734 0.759 0.759 0.759 94,873 0.7589 1.12%
2024-02-27 0 0.890 0.890 0.900 0.890 0.890 30,000 26,700 0.8900 0.750 0.750 0.759 0.750 0.750 35,578 0.7505 2.30%
2024-02-26 0 0.870 0.870 0.890 - - 0 0 - 0.734 0.734 0.750 - - 0 - 1.16%
2024-02-23 0 0.860 0.860 0.880 0.860 0.870 20,000 17,340 0.8670 0.725 0.725 0.742 0.725 0.734 23,718 0.7311 -2.27%
2024-02-22 0 0.880 0.880 0.890 0.880 0.880 111,616 98,173 0.8796 0.742 0.742 0.750 0.742 0.742 132,367 0.7417 0.00%
2024-02-21 0 0.880 0.860 0.880 0.850 0.880 88,000 75,360 0.8564 0.742 0.725 0.742 0.717 0.742 104,361 0.7221 0.00%
2024-02-20 0 0.880 0.860 0.880 0.850 0.890 163,922 141,516 0.8633 0.742 0.725 0.742 0.717 0.750 194,398 0.7280 2.33%
2024-02-19 0 0.860 0.860 0.870 0.860 0.860 74,000 63,640 0.8600 0.725 0.725 0.734 0.725 0.725 87,758 0.7252 -2.27%
2024-02-16 0 0.880 0.850 0.880 0.860 0.880 20,000 17,400 0.8700 0.742 0.717 0.742 0.725 0.742 23,718 0.7336 2.33%
2024-02-15 0 0.860 0.850 0.860 0.860 0.860 4,000 3,440 0.8600 0.725 0.717 0.725 0.725 0.725 4,744 0.7252 0.00%
2024-02-14 0 0.860 0.850 0.860 0.860 0.860 34,000 29,240 0.8600 0.725 0.717 0.725 0.725 0.725 40,321 0.7252 0.00%
2024-02-09 0 0.860 0.850 0.870 - - 0 0 - 0.725 0.717 0.734 - - 0 - 0.00%
2024-02-08 0 0.860 0.850 0.870 - - 0 0 - 0.725 0.717 0.734 - - 0 - 0.00%
2024-02-07 0 0.860 0.860 0.900 - - 0 0 - 0.725 0.725 0.759 - - 0 - 1.18%
2024-02-06 0 0.850 0.840 0.880 0.850 0.850 50,000 42,500 0.8500 0.717 0.708 0.742 0.717 0.717 59,296 0.7167 -1.16%
2024-02-05 0 0.860 0.860 0.870 0.860 0.860 20,000 17,200 0.8600 0.725 0.725 0.734 0.725 0.725 23,718 0.7252 0.00%
2024-02-02 0 0.860 0.850 0.870 - - 0 0 - 0.725 0.717 0.734 - - 0 - 0.00%
2024-02-01 0 0.860 0.850 0.880 0.850 0.860 50,592 43,205 0.8540 0.725 0.717 0.742 0.717 0.725 59,998 0.7201 -2.27%
2024-01-31 0 0.880 0.850 0.880 0.850 0.880 90,000 77,040 0.8560 0.742 0.717 0.742 0.717 0.742 106,733 0.7218 1.15%
2024-01-30 0 0.870 0.850 0.870 0.850 0.870 42,000 36,100 0.8595 0.734 0.717 0.734 0.717 0.734 49,809 0.7248 1.16%
2024-01-29 0 0.860 0.860 0.880 0.850 0.850 20,000 17,000 0.8500 0.725 0.725 0.742 0.717 0.717 23,718 0.7167 0.00%
2024-01-26 0 0.860 0.860 0.880 0.850 0.850 7,600 6,412 0.8437 0.725 0.725 0.742 0.717 0.717 9,013 0.7114 0.00%
2024-01-25 0 0.860 0.860 0.870 0.850 0.860 64,000 54,580 0.8528 0.725 0.725 0.734 0.717 0.725 75,899 0.7191 0.00%
2024-01-24 0 0.860 0.840 0.870 0.860 0.860 8,000 6,880 0.8600 0.725 0.708 0.734 0.725 0.725 9,487 0.7252 0.00%
2024-01-23 0 0.860 0.850 0.870 0.850 0.860 148,000 126,740 0.8564 0.725 0.717 0.734 0.717 0.725 175,516 0.7221 1.18%
2024-01-22 0 0.850 0.830 0.850 0.830 0.870 170,400 144,896 0.8503 0.717 0.700 0.717 0.700 0.734 202,080 0.7170 1.19%
2024-01-19 0 0.840 0.820 0.850 0.840 0.840 12,000 10,080 0.8400 0.708 0.691 0.717 0.708 0.708 14,231 0.7083 0.00%
2024-01-18 0 0.840 0.820 0.850 0.830 0.880 66,000 56,740 0.8597 0.708 0.691 0.717 0.700 0.742 78,271 0.7249 1.20%
2024-01-17 0 0.830 0.820 0.840 0.820 0.850 196,000 162,380 0.8285 0.700 0.691 0.708 0.691 0.717 232,440 0.6986 1.22%
2024-01-16 0 0.820 0.810 0.820 0.820 0.820 160,000 131,200 0.8200 0.691 0.683 0.691 0.691 0.691 189,747 0.6914 0.00%
2024-01-15 0 0.820 0.810 0.840 0.820 0.820 10,000 8,200 0.8200 0.691 0.683 0.708 0.691 0.691 11,859 0.6914 -1.20%
2024-01-12 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 0.700 0.700 0.708 0.700 0.700 23,718 0.6999 -2.35%
2024-01-11 0 0.850 0.830 0.850 0.840 0.850 32,000 27,140 0.8481 0.717 0.700 0.717 0.708 0.717 37,949 0.7152 1.19%
2024-01-10 0 0.840 0.830 0.880 0.840 0.840 10,000 8,400 0.8400 0.708 0.700 0.742 0.708 0.708 11,859 0.7083 0.00%
2024-01-09 0 0.840 0.840 0.850 0.840 0.890 60,000 52,000 0.8667 0.708 0.708 0.717 0.708 0.750 71,155 0.7308 -3.45%
2024-01-08 0 0.870 0.840 0.870 0.840 0.880 88,000 74,320 0.8445 0.734 0.708 0.734 0.708 0.742 104,361 0.7121 2.35%
2024-01-05 0 0.850 0.830 0.850 0.840 0.860 48,000 40,800 0.8500 0.717 0.700 0.717 0.708 0.725 56,924 0.7167 1.19%
2024-01-04 0 0.840 0.840 0.850 0.820 0.880 110,000 93,120 0.8465 0.708 0.708 0.717 0.691 0.742 130,451 0.7138 -1.18%
2024-01-03 0 0.850 0.830 0.870 - - 0 0 - 0.717 0.700 0.734 - - 0 - 0.00%
2024-01-02 0 0.850 0.820 0.850 0.830 0.850 202,000 170,420 0.8437 0.717 0.691 0.717 0.700 0.717 239,555 0.7114 3.66%
2023-12-29 0 0.820 0.790 0.820 - - 0 0 - 0.691 0.666 0.691 - - 0 - 0.00%
2023-12-28 0 0.820 0.800 0.820 0.800 0.820 30,256 24,672 0.8154 0.691 0.675 0.691 0.675 0.691 35,881 0.6876 3.80%
2023-12-27 0 0.790 0.790 0.800 0.770 0.800 106,000 83,460 0.7874 0.666 0.666 0.675 0.649 0.675 125,707 0.6639 -1.25%
2023-12-22 0 0.800 0.800 0.820 0.800 0.830 80,000 64,600 0.8075 0.675 0.675 0.691 0.675 0.700 94,873 0.6809 -3.61%
2023-12-21 0 0.830 0.800 0.840 0.810 0.840 82,000 67,660 0.8251 0.700 0.675 0.708 0.683 0.708 97,245 0.6958 5.06%
2023-12-20 0 0.790 0.780 0.810 0.790 0.820 24,000 19,380 0.8075 0.666 0.658 0.683 0.666 0.691 28,462 0.6809 2.60%
2023-12-19 0 0.770 0.770 0.850 - - 0 0 - 0.649 0.649 0.717 - - 0 - 0.00%
2023-12-18 0 0.770 0.770 0.850 0.770 0.770 2,000 1,540 0.7700 0.649 0.649 0.717 0.649 0.649 2,372 0.6493 0.00%
2023-12-15 0 0.770 0.770 0.820 - - 0 0 - 0.649 0.649 0.691 - - 0 - 0.00%
2023-12-14 0 0.770 0.770 0.850 - - 0 0 - 0.649 0.649 0.717 - - 0 - 0.00%
2023-12-13 0 0.770 0.770 0.810 0.770 0.770 16,000 12,320 0.7700 0.649 0.649 0.683 0.649 0.649 18,975 0.6493 0.00%
2023-12-12 0 0.770 0.770 0.850 0.770 0.770 2,000 1,540 0.7700 0.649 0.649 0.717 0.649 0.649 2,372 0.6493 0.00%
2023-12-11 0 0.770 0.770 0.790 - - 0 0 - 0.649 0.649 0.666 - - 0 - 0.00%
2023-12-08 0 0.770 0.770 0.790 - - 0 0 - 0.649 0.649 0.666 - - 0 - 0.00%
2023-12-07 0 0.770 0.770 0.810 0.770 0.770 6,000 4,620 0.7700 0.649 0.649 0.683 0.649 0.649 7,116 0.6493 0.00%
2023-12-06 0 0.770 0.770 0.830 0.770 0.770 9,920 7,580 0.7641 0.649 0.649 0.700 0.649 0.649 11,764 0.6443 -1.28%
2023-12-05 0 0.780 0.770 0.790 0.780 0.800 148,000 117,800 0.7959 0.658 0.649 0.666 0.658 0.675 175,516 0.6712 0.00%
2023-12-04 0 0.780 0.770 0.780 0.780 0.780 130,000 101,400 0.7800 0.658 0.649 0.658 0.658 0.658 154,169 0.6577 2.63%
2023-12-01 0 0.760 0.760 0.780 0.760 0.780 50,000 38,560 0.7712 0.641 0.641 0.658 0.641 0.658 59,296 0.6503 -2.56%
2023-11-30 0 0.780 0.770 0.780 0.770 0.790 54,000 41,820 0.7744 0.658 0.649 0.658 0.649 0.666 64,040 0.6530 2.63%
2023-11-29 0 0.760 0.760 0.780 0.760 0.770 108,000 82,700 0.7657 0.641 0.641 0.658 0.641 0.649 128,079 0.6457 -1.30%
2023-11-28 0 0.770 0.770 0.780 0.770 0.780 124,000 95,940 0.7737 0.649 0.649 0.658 0.649 0.658 147,054 0.6524 0.00%
2023-11-27 0 0.770 0.770 0.790 0.770 0.770 20,000 15,400 0.7700 0.649 0.649 0.666 0.649 0.649 23,718 0.6493 0.00%
2023-11-24 0 0.770 0.770 0.790 - - 0 0 - 0.649 0.649 0.666 - - 0 - 0.00%
2023-11-23 0 0.770 0.760 0.790 0.770 0.770 2,000 1,540 0.7700 0.649 0.641 0.666 0.649 0.649 2,372 0.6493 -1.28%
2023-11-22 0 0.780 0.760 0.790 0.780 0.780 26,000 20,160 0.7754 0.658 0.641 0.666 0.658 0.658 30,834 0.6538 1.30%
2023-11-21 0 0.770 0.770 0.790 0.770 0.780 20,032 15,399 0.7687 0.649 0.649 0.666 0.649 0.658 23,756 0.6482 -3.75%
2023-11-20 0 0.800 0.770 0.810 0.790 0.810 4,000 3,200 0.8000 0.675 0.649 0.683 0.666 0.683 4,744 0.6746 3.90%
2023-11-17 0 0.770 0.770 0.790 0.770 0.770 9,600 7,328 0.7633 0.649 0.649 0.666 0.649 0.649 11,385 0.6437 0.00%
2023-11-16 0 0.770 0.770 0.790 0.770 0.770 2,000 1,540 0.7700 0.649 0.649 0.666 0.649 0.649 2,372 0.6493 -3.75%
2023-11-15 0 0.800 0.780 0.800 0.790 0.800 8,000 6,380 0.7975 0.675 0.658 0.675 0.666 0.675 9,487 0.6725 3.90%
2023-11-14 0 0.770 0.770 0.790 0.770 0.770 3,600 2,708 0.7522 0.649 0.649 0.666 0.649 0.649 4,269 0.6343 -2.53%
2023-11-13 0 0.790 0.770 0.790 0.770 0.790 50,000 38,600 0.7720 0.666 0.649 0.666 0.649 0.666 59,296 0.6510 1.28%
2023-11-10 0 0.780 0.730 0.790 0.770 0.780 98,000 76,160 0.7771 0.658 0.616 0.666 0.649 0.658 116,220 0.6553 -1.27%
2023-11-09 0 0.790 0.770 0.790 0.770 0.790 12,000 9,280 0.7733 0.666 0.649 0.666 0.649 0.666 14,231 0.6521 0.00%
2023-11-08 0 0.790 0.770 0.790 - - 0 0 - 0.666 0.649 0.666 - - 0 - 0.00%
2023-11-07 0 0.790 0.770 0.800 0.790 0.790 40,000 31,600 0.7900 0.666 0.649 0.675 0.666 0.666 47,437 0.6662 0.00%
2023-11-06 0 0.790 0.780 0.790 - - 0 0 - 0.666 0.658 0.666 - - 0 - 0.00%
2023-11-03 0 0.790 0.780 0.800 - - 0 0 - 0.666 0.658 0.675 - - 0 - 0.00%
2023-11-02 0 0.790 0.770 0.810 - - 0 0 - 0.666 0.649 0.683 - - 0 - 0.00%
2023-11-01 0 0.790 0.780 0.800 - - 0 0 - 0.666 0.658 0.675 - - 0 - 0.00%
2023-10-31 0 0.790 0.780 0.800 0.770 0.790 44,000 34,080 0.7745 0.666 0.658 0.675 0.649 0.666 52,180 0.6531 1.28%
2023-10-30 0 0.780 0.780 0.790 - - 0 0 - 0.658 0.658 0.666 - - 0 - 0.00%
2023-10-27 0 0.780 0.780 0.790 - - 0 0 - 0.658 0.658 0.666 - - 0 - 1.30%
2023-10-26 0 0.770 0.770 0.790 0.770 0.780 14,000 10,900 0.7786 0.649 0.649 0.666 0.649 0.658 16,603 0.6565 -1.28%
2023-10-25 0 0.780 0.780 0.800 0.770 0.810 76,000 60,000 0.7895 0.658 0.658 0.675 0.649 0.683 90,130 0.6657 1.30%
2023-10-24 0 0.770 0.770 0.790 0.770 0.780 118,000 91,180 0.7727 0.649 0.649 0.666 0.649 0.658 139,938 0.6516 -4.94%
2023-10-20 0 0.810 0.790 0.810 0.790 0.810 100,000 79,540 0.7954 0.683 0.666 0.683 0.666 0.683 118,592 0.6707 3.85%
2023-10-19 0 0.780 0.780 0.810 0.780 0.800 40,992 32,504 0.7929 0.658 0.658 0.683 0.658 0.675 48,613 0.6686 -2.50%
2023-10-18 0 0.800 0.790 0.840 0.790 0.800 28,000 22,320 0.7971 0.675 0.666 0.708 0.666 0.675 33,206 0.6722 -2.44%
2023-10-17 0 0.820 0.790 0.820 0.800 0.830 6,000 4,900 0.8167 0.691 0.666 0.691 0.675 0.700 7,116 0.6886 0.00%
2023-10-16 0 0.820 0.800 0.820 0.780 0.820 120,000 96,080 0.8007 0.691 0.675 0.691 0.658 0.691 142,310 0.6751 1.23%
2023-10-13 0 0.810 0.800 0.820 0.780 0.830 94,000 76,060 0.8091 0.683 0.675 0.691 0.658 0.700 111,476 0.6823 -2.41%
2023-10-12 0 0.830 0.810 0.830 0.820 0.830 18,000 14,860 0.8256 0.700 0.683 0.700 0.691 0.700 21,347 0.6961 0.00%
2023-10-11 0 0.830 0.810 0.830 0.790 0.840 94,000 76,000 0.8085 0.700 0.683 0.700 0.666 0.708 111,476 0.6818 0.00%
2023-10-10 0 0.830 0.800 0.830 0.850 0.850 2,400 2,004 0.8350 0.700 0.675 0.700 0.717 0.717 2,846 0.7041 1.22%
2023-10-09 0 0.820 0.770 0.820 - - 0 0 - 0.691 0.649 0.691 - - 0 - 0.00%
2023-10-06 0 0.820 0.780 0.830 - - 4 3 0.7500 0.691 0.658 0.700 - - 5 0.6324 0.00%
2023-10-05 0 0.820 0.790 0.820 0.820 0.820 6,000 4,920 0.8200 0.691 0.666 0.691 0.691 0.691 7,116 0.6914 2.50%
2023-10-04 0 0.800 0.790 0.830 0.760 0.830 42,000 32,900 0.7833 0.675 0.666 0.700 0.641 0.700 49,809 0.6605 -1.23%
2023-10-03 0 0.810 0.780 0.810 - - 0 0 - 0.683 0.658 0.683 - - 0 - 0.00%
2023-09-29 0 0.810 0.810 0.830 - - 0 0 - 0.683 0.683 0.700 - - 0 - 0.00%
2023-09-28 0 0.810 0.800 0.810 0.800 0.830 44,000 35,280 0.8018 0.683 0.675 0.683 0.675 0.700 52,180 0.6761 1.25%
2023-09-27 0 0.800 0.800 0.830 - - 0 0 - 0.675 0.675 0.700 - - 0 - 0.00%
2023-09-26 0 0.800 0.790 0.810 0.800 0.800 10,000 8,000 0.8000 0.675 0.666 0.683 0.675 0.675 11,859 0.6746 0.00%
2023-09-25 0 0.800 0.800 0.830 0.800 0.800 200,400 160,320 0.8000 0.675 0.675 0.700 0.675 0.675 237,658 0.6746 -2.44%
2023-09-22 0 0.820 0.810 0.820 0.790 0.820 54,000 43,440 0.8044 0.691 0.683 0.691 0.666 0.691 64,040 0.6783 1.23%
2023-09-21 0 0.810 0.800 0.810 0.800 0.860 150,000 121,200 0.8080 0.683 0.675 0.683 0.675 0.725 177,888 0.6813 -2.41%
2023-09-20 0 0.830 0.820 0.830 0.830 0.830 24,000 19,920 0.8300 0.700 0.691 0.700 0.700 0.700 28,462 0.6999 -1.19%
2023-09-19 0 0.840 0.830 0.860 - - 0 0 - 0.708 0.700 0.725 - - 0 - 0.00%
2023-09-18 0 0.840 0.820 0.850 - - 0 0 - 0.708 0.691 0.717 - - 0 - 0.00%
2023-09-15 0 0.840 0.840 0.850 0.830 0.860 60,000 50,900 0.8483 0.708 0.708 0.717 0.700 0.725 71,155 0.7153 -1.18%
2023-09-14 0 0.850 0.820 0.860 - - 0 0 - 0.717 0.691 0.725 - - 0 - 0.00%
2023-09-13 0 0.850 0.820 0.850 0.820 0.850 180,000 150,800 0.8378 0.717 0.691 0.717 0.691 0.717 213,465 0.7064 4.94%
2023-09-12 0 0.810 0.800 0.820 0.800 0.830 62,000 50,040 0.8071 0.683 0.675 0.691 0.675 0.700 73,527 0.6806 -1.22%
2023-09-11 0 0.820 0.800 0.820 - - 0 0 - 0.691 0.675 0.691 - - 0 - 0.00%
2023-09-07 0 0.820 0.820 0.830 0.820 0.830 18,000 14,920 0.8289 0.691 0.691 0.700 0.691 0.700 21,347 0.6989 -2.38%
2023-09-06 0 0.840 0.780 0.840 - - 0 0 - 0.708 0.658 0.708 - - 0 - 0.00%
2023-09-05 0 0.840 0.800 0.840 0.840 0.840 12,000 10,080 0.8400 0.708 0.675 0.708 0.708 0.708 14,231 0.7083 0.00%
2023-09-04 0 0.840 0.800 0.840 0.800 0.850 64,000 51,580 0.8059 0.708 0.675 0.708 0.675 0.717 75,899 0.6796 5.00%
2023-08-31 0 0.800 0.800 0.820 0.800 0.820 38,000 31,080 0.8179 0.675 0.675 0.691 0.675 0.691 45,065 0.6897 -2.44%
2023-08-30 0 0.820 0.800 0.820 0.820 0.830 72,000 59,160 0.8217 0.691 0.675 0.691 0.691 0.700 85,386 0.6929 -1.20%
2023-08-29 0 0.830 0.830 0.840 0.820 0.840 20,800 17,064 0.8204 0.700 0.700 0.708 0.691 0.708 24,667 0.6918 -1.19%
2023-08-28 0 0.840 0.780 0.840 - - 0 0 - 0.708 0.658 0.708 - - 0 - 0.00%
2023-08-25 0 0.840 0.800 0.850 - - 0 0 - 0.708 0.675 0.717 - - 0 - 0.00%
2023-08-24 0 0.840 0.820 0.840 - - 0 0 - 0.708 0.691 0.708 - - 0 - 0.00%
2023-08-23 0 0.840 0.800 0.840 0.840 0.840 4,000 3,360 0.8400 0.708 0.675 0.708 0.708 0.708 4,744 0.7083 2.44%
2023-08-22 0 0.820 0.800 0.830 0.800 0.830 44,000 35,680 0.8109 0.691 0.675 0.700 0.675 0.700 52,180 0.6838 5.13%
2023-08-21 0 0.780 0.780 0.830 0.780 0.840 20,000 16,040 0.8020 0.658 0.658 0.700 0.658 0.708 23,718 0.6763 -3.70%
2023-08-18 0 0.810 0.800 0.830 0.800 0.830 120,000 97,720 0.8143 0.683 0.675 0.700 0.675 0.700 142,310 0.6867 -2.41%
2023-08-17 0 0.830 0.820 0.840 0.820 0.840 174,000 143,640 0.8255 0.700 0.691 0.708 0.691 0.708 206,350 0.6961 -1.19%
2023-08-16 0 0.840 0.840 0.870 0.820 0.820 44,000 36,080 0.8200 0.708 0.708 0.734 0.691 0.691 52,180 0.6914 0.00%
2023-08-15 0 0.840 0.820 0.840 0.840 0.840 262,000 220,080 0.8400 0.708 0.691 0.708 0.708 0.708 310,711 0.7083 -1.18%
2023-08-14 0 0.850 0.830 0.850 0.830 0.850 98,000 82,180 0.8386 0.717 0.700 0.717 0.700 0.717 116,220 0.7071 -1.16%
2023-08-11 0 0.860 0.830 0.860 - - 0 0 - 0.725 0.700 0.725 - - 0 - 0.00%
2023-08-10 0 0.860 0.850 0.860 0.840 0.860 114,000 98,000 0.8596 0.725 0.717 0.725 0.708 0.725 135,195 0.7249 -1.15%
2023-08-09 0 0.870 0.860 0.870 0.860 0.870 36,000 31,060 0.8628 0.734 0.725 0.734 0.725 0.734 42,693 0.7275 1.16%
2023-08-08 0 0.860 0.860 0.870 0.850 0.870 350,624 301,551 0.8600 0.725 0.725 0.734 0.717 0.734 415,811 0.7252 -1.15%
2023-08-07 0 0.870 0.850 0.870 0.860 0.890 42,000 36,440 0.8676 0.734 0.717 0.734 0.725 0.750 49,809 0.7316 0.00%
2023-08-04 0 0.870 0.860 0.870 0.860 0.870 50,000 43,140 0.8628 0.734 0.725 0.734 0.725 0.734 59,296 0.7275 1.16%
2023-08-03 0 0.860 0.860 0.880 0.840 0.870 306,000 265,620 0.8680 0.725 0.725 0.742 0.708 0.734 362,891 0.7320 -2.27%
2023-08-02 0 0.880 0.850 0.880 0.860 0.880 66,000 57,040 0.8642 0.742 0.717 0.742 0.725 0.742 78,271 0.7288 -1.12%
2023-08-01 0 0.890 0.890 0.900 0.840 0.890 430,000 371,540 0.8640 0.750 0.750 0.759 0.708 0.750 509,945 0.7286 0.00%
2023-07-31 0 0.890 0.870 0.890 0.860 0.910 514,000 458,500 0.8920 0.750 0.734 0.750 0.725 0.767 609,562 0.7522 3.49%
2023-07-28 0 0.860 0.830 0.860 0.830 0.860 172,000 144,760 0.8416 0.725 0.700 0.725 0.700 0.725 203,978 0.7097 1.18%
2023-07-27 0 0.850 0.840 0.850 0.830 0.870 227,468 193,743 0.8517 0.717 0.708 0.717 0.700 0.734 269,758 0.7182 0.00%
2023-07-26 0 0.850 0.840 0.850 0.840 0.870 466,000 399,880 0.8581 0.717 0.708 0.717 0.708 0.734 552,638 0.7236 -2.30%
2023-07-25 0 0.870 0.860 0.870 0.710 0.900 3,366,000 2,843,440 0.8448 0.734 0.725 0.734 0.599 0.759 3,991,800 0.7123 29.85%
2023-07-24 0 0.670 0.640 0.670 0.670 0.670 20,000 13,400 0.6700 0.565 0.540 0.565 0.565 0.565 23,718 0.5650 0.00%
2023-07-21 0 0.670 0.640 0.670 0.650 0.670 100,000 65,240 0.6524 0.565 0.540 0.565 0.548 0.565 118,592 0.5501 0.00%
2023-07-20 0 0.670 0.640 0.670 0.640 0.670 34,000 21,960 0.6459 0.565 0.540 0.565 0.540 0.565 40,321 0.5446 3.08%
2023-07-19 0 0.650 0.640 0.680 0.630 0.670 132,000 85,320 0.6464 0.548 0.540 0.573 0.531 0.565 156,541 0.5450 -4.41%
2023-07-18 0 0.680 0.640 0.690 - - 0 0 - 0.573 0.540 0.582 - - 0 - 0.00%
2023-07-14 0 0.680 0.640 0.680 0.640 0.680 169,200 111,332 0.6580 0.573 0.540 0.573 0.540 0.573 200,657 0.5548 -1.45%
2023-07-13 0 0.690 0.680 0.690 0.680 0.710 92,000 62,780 0.6824 0.582 0.573 0.582 0.573 0.599 109,104 0.5754 0.00%
2023-07-12 0 0.690 0.660 0.690 0.670 0.690 30,000 20,340 0.6780 0.582 0.557 0.582 0.565 0.582 35,578 0.5717 -1.43%
2023-07-11 0 0.700 0.680 0.700 0.680 0.700 62,000 42,400 0.6839 0.590 0.573 0.590 0.573 0.590 73,527 0.5767 0.00%
2023-07-10 0 0.700 0.670 0.700 - - 0 0 - 0.590 0.565 0.590 - - 0 - 0.00%
2023-07-07 0 0.700 0.670 0.700 0.700 0.700 6,000 4,200 0.7000 0.590 0.565 0.590 0.590 0.590 7,116 0.5903 0.00%
2023-07-06 0 0.700 0.670 0.700 0.690 0.700 104,000 72,000 0.6923 0.590 0.565 0.590 0.582 0.590 123,335 0.5838 0.00%
2023-07-05 0 0.700 0.680 0.700 0.700 0.700 22,000 15,400 0.7000 0.590 0.573 0.590 0.590 0.590 26,090 0.5903 2.94%
2023-07-04 0 0.680 0.680 0.700 0.660 0.760 42,361 28,614 0.6755 0.573 0.573 0.590 0.557 0.641 50,237 0.5696 -1.45%
2023-07-03 0 0.690 0.680 0.700 0.600 0.770 828,640 534,178 0.6446 0.582 0.573 0.590 0.506 0.649 982,699 0.5436 -5.48%
2023-06-30 0 0.730 0.710 0.730 0.730 0.730 48,000 35,040 0.7300 0.616 0.599 0.616 0.616 0.616 56,924 0.6156 0.00%
2023-06-29 0 0.730 0.710 0.730 - - 0 0 - 0.616 0.599 0.616 - - 0 - 0.00%
2023-06-28 0 0.730 0.720 0.730 0.720 0.730 12,000 8,740 0.7283 0.616 0.607 0.616 0.607 0.616 14,231 0.6142 -2.67%
2023-06-27 0 0.750 0.750 0.820 0.750 0.820 6,400 4,844 0.7569 0.632 0.632 0.691 0.632 0.691 7,590 0.6382 -3.85%
2023-06-26 0 0.780 0.730 0.780 - - 0 0 - 0.658 0.616 0.658 - - 0 - 0.00%
2023-06-23 0 0.780 0.750 0.780 - - 0 0 - 0.658 0.632 0.658 - - 0 - 0.00%
2023-06-21 0 0.780 0.750 0.780 0.750 0.820 36,000 28,580 0.7939 0.658 0.632 0.658 0.632 0.691 42,693 0.6694 2.63%
2023-06-20 0 0.760 0.730 0.760 0.730 0.760 42,000 30,820 0.7338 0.641 0.616 0.641 0.616 0.641 49,809 0.6188 0.00%
2023-06-19 0 0.760 0.730 0.760 0.730 0.760 12,000 8,820 0.7350 0.641 0.616 0.641 0.616 0.641 14,231 0.6198 0.00%
2023-06-16 0 0.760 0.740 0.760 0.720 0.820 194,000 143,460 0.7395 0.641 0.624 0.641 0.607 0.691 230,068 0.6236 -7.32%
2023-06-15 0 0.820 0.780 0.820 0.810 0.830 10,000 8,160 0.8160 0.691 0.658 0.691 0.683 0.700 11,859 0.6881 2.50%
2023-06-14 0 0.800 0.770 0.810 0.760 0.830 58,000 45,900 0.7914 0.675 0.649 0.683 0.641 0.700 68,783 0.6673 6.67%
2023-06-13 0 0.750 0.720 0.750 0.730 0.750 20,669 15,101 0.7306 0.632 0.607 0.632 0.616 0.632 24,512 0.6161 0.00%
2023-06-12 0 0.750 0.740 0.750 0.740 0.750 54,000 40,480 0.7496 0.632 0.624 0.632 0.624 0.632 64,040 0.6321 -1.32%
2023-06-09 0 0.760 0.740 0.760 0.740 0.760 52,000 38,760 0.7454 0.641 0.624 0.641 0.624 0.641 61,668 0.6285 0.00%
2023-06-08 0 0.760 0.720 0.760 - - 0 0 - 0.641 0.607 0.641 - - 0 - 0.00%
2023-06-07 0 0.760 0.730 0.760 - - 0 0 - 0.641 0.616 0.641 - - 0 - 0.00%
2023-06-06 0 0.760 0.740 0.760 0.750 0.760 22,000 16,640 0.7564 0.641 0.624 0.641 0.632 0.641 26,090 0.6378 2.70%
2023-06-05 0 0.740 0.730 0.750 0.740 0.750 8,000 5,980 0.7475 0.624 0.616 0.632 0.624 0.632 9,487 0.6303 0.00%
2023-06-02 0 0.740 0.700 0.740 0.720 0.750 52,000 37,940 0.7296 0.624 0.590 0.624 0.607 0.632 61,668 0.6152 2.78%
2023-06-01 0 0.720 0.700 0.720 0.680 0.720 16,452 11,442 0.6955 0.607 0.590 0.607 0.573 0.607 19,511 0.5864 2.86%
2023-05-31 0 0.700 0.680 0.700 0.700 0.720 50,000 35,060 0.7012 0.590 0.573 0.590 0.590 0.607 59,296 0.5913 -6.67%
2023-05-30 0 0.750 0.710 0.750 0.730 0.770 34,000 26,100 0.7676 0.632 0.599 0.632 0.616 0.649 40,321 0.6473 2.74%
2023-05-29 0 0.730 0.680 0.730 0.730 0.730 2,000 1,460 0.7300 0.616 0.573 0.616 0.616 0.616 2,372 0.6156 0.00%
2023-05-25 0 0.730 0.700 0.730 0.750 0.750 2,000 1,500 0.7500 0.616 0.590 0.616 0.632 0.632 2,372 0.6324 1.39%
2023-05-24 0 0.720 0.680 0.720 0.700 0.730 108,000 76,820 0.7113 0.607 0.573 0.607 0.590 0.616 128,079 0.5998 2.86%
2023-05-23 0 0.700 0.690 0.720 0.690 0.710 84,800 59,436 0.7009 0.590 0.582 0.607 0.582 0.599 100,566 0.5910 -4.11%
2023-05-22 0 0.730 0.700 0.730 0.700 0.780 26,000 18,880 0.7262 0.616 0.590 0.616 0.590 0.658 30,834 0.6123 5.80%
2023-05-19 0 0.690 0.690 0.710 0.690 0.720 32,000 22,360 0.6988 0.582 0.582 0.599 0.582 0.607 37,949 0.5892 -1.43%
2023-05-18 0 0.700 0.700 0.720 - - 0 0 - 0.590 0.590 0.607 - - 0 - 0.00%
2023-05-17 0 0.700 0.700 0.730 0.700 0.740 20,000 14,200 0.7100 0.590 0.590 0.616 0.590 0.624 23,718 0.5987 -4.11%
2023-05-16 0 0.730 0.710 0.740 - - 0 0 - 0.616 0.599 0.624 - - 0 - 0.00%
2023-05-15 0 0.730 0.700 0.740 - - 0 0 - 0.616 0.590 0.624 - - 0 - 0.00%
2023-05-12 0 0.730 0.720 0.740 0.720 0.740 26,000 18,940 0.7285 0.616 0.607 0.624 0.607 0.624 30,834 0.6143 -1.35%
2023-05-11 0 0.740 0.730 0.760 0.740 0.760 12,000 8,920 0.7433 0.624 0.616 0.641 0.624 0.641 14,231 0.6268 -2.63%
2023-05-10 0 0.760 0.740 0.780 0.760 0.760 10,000 7,600 0.7600 0.641 0.624 0.658 0.641 0.641 11,859 0.6409 2.70%
2023-05-09 0 0.740 0.720 0.780 - - 0 0 - 0.624 0.607 0.658 - - 0 - 0.00%
2023-05-08 0 0.740 0.720 0.740 0.720 0.770 44,000 32,380 0.7359 0.624 0.607 0.624 0.607 0.649 52,180 0.6205 0.00%
2023-05-05 0 0.740 0.720 0.780 0.730 0.790 264,000 194,660 0.7373 0.624 0.607 0.658 0.616 0.666 313,082 0.6218 -7.50%
2023-05-04 0 0.800 0.760 0.800 0.800 0.800 10,000 7,940 0.7940 0.675 0.641 0.675 0.675 0.675 11,859 0.6695 1.27%
2023-05-03 0 0.790 0.760 0.790 0.780 0.790 14,000 11,040 0.7886 0.666 0.641 0.666 0.658 0.666 16,603 0.6649 3.95%
2023-05-02 0 0.760 0.760 0.770 0.760 0.770 26,000 19,780 0.7608 0.641 0.641 0.649 0.641 0.649 30,834 0.6415 -3.80%
2023-04-28 0 0.790 0.760 0.790 - - 0 0 - 0.666 0.641 0.666 - - 0 - 0.00%
2023-04-27 0 0.790 0.770 0.790 0.760 0.800 79,200 61,036 0.7707 0.666 0.649 0.666 0.641 0.675 93,925 0.6498 -1.25%
2023-04-26 0 0.800 0.760 0.800 0.760 0.800 145,200 113,760 0.7835 0.675 0.641 0.675 0.641 0.675 172,195 0.6606 2.56%
2023-04-25 0 0.790 0.760 0.790 0.770 0.790 44,000 33,960 0.7718 0.658 0.633 0.658 0.641 0.658 52,849 0.6426 2.60%
2023-04-24 0 0.770 0.770 0.790 0.770 0.770 16,000 12,320 0.7700 0.641 0.641 0.658 0.641 0.641 19,218 0.6411 0.00%
2023-04-21 0 0.770 0.750 0.770 0.760 0.780 68,000 51,720 0.7606 0.641 0.624 0.641 0.633 0.649 81,676 0.6332 -2.53%
2023-04-20 0 0.790 0.770 0.790 0.760 0.790 40,000 30,640 0.7660 0.658 0.641 0.658 0.633 0.658 48,045 0.6377 0.00%
2023-04-19 0 0.790 0.750 0.790 0.730 0.790 30,000 22,180 0.7393 0.658 0.624 0.658 0.608 0.658 36,034 0.6155 1.28%
2023-04-18 0 0.780 0.760 0.790 0.750 0.790 326,000 251,880 0.7726 0.649 0.633 0.658 0.624 0.658 391,566 0.6433 4.00%
2023-04-17 0 0.750 0.720 0.750 0.740 0.750 10,000 7,420 0.7420 0.624 0.599 0.624 0.616 0.624 12,011 0.6178 0.00%
2023-04-14 0 0.750 0.720 0.760 0.750 0.760 22,000 16,600 0.7545 0.624 0.599 0.633 0.624 0.633 26,425 0.6282 2.74%
2023-04-13 0 0.730 0.730 0.740 0.730 0.730 2,000 1,460 0.7300 0.608 0.608 0.616 0.608 0.608 2,402 0.6078 -1.35%
2023-04-12 0 0.740 0.720 0.740 - - 0 0 - 0.616 0.599 0.616 - - 0 - 0.00%
2023-04-11 0 0.740 0.720 0.740 0.740 0.740 2,000 1,480 0.7400 0.616 0.599 0.616 0.616 0.616 2,402 0.6161 0.00%
2023-04-06 0 0.740 0.730 0.740 0.740 0.760 48,000 35,600 0.7417 0.616 0.608 0.616 0.616 0.633 57,654 0.6175 -2.63%
2023-04-04 0 0.760 0.750 0.760 0.740 0.760 18,000 13,400 0.7444 0.633 0.624 0.633 0.616 0.633 21,620 0.6198 2.70%
2023-04-03 0 0.740 0.720 0.740 0.710 0.740 125,316 89,841 0.7169 0.616 0.599 0.616 0.591 0.616 150,520 0.5969 0.00%
2023-03-31 0 0.740 0.730 0.740 0.730 0.750 50,000 36,800 0.7360 0.616 0.608 0.616 0.608 0.624 60,056 0.6128 1.37%
2023-03-30 0 0.730 0.710 0.730 0.740 0.740 2,000 1,480 0.7400 0.608 0.591 0.608 0.616 0.616 2,402 0.6161 -1.35%
2023-03-29 0 0.740 0.710 0.740 0.720 0.740 5,200 3,736 0.7185 0.616 0.591 0.616 0.599 0.616 6,246 0.5982 2.78%
2023-03-28 0 0.720 0.720 0.730 0.710 0.720 24,000 17,260 0.7192 0.599 0.599 0.608 0.591 0.599 28,827 0.5987 1.41%
2023-03-27 0 0.710 0.710 0.720 - - 0 0 - 0.591 0.591 0.599 - - 0 - 1.43%
2023-03-24 0 0.700 0.700 0.720 - - 0 0 - 0.583 0.583 0.599 - - 0 - 0.00%
2023-03-23 0 0.700 0.690 0.720 0.690 0.710 34,000 23,640 0.6953 0.583 0.574 0.599 0.574 0.591 40,838 0.5789 -1.41%
2023-03-22 0 0.710 0.690 0.720 - - 0 0 - 0.591 0.574 0.599 - - 0 - 0.00%
2023-03-21 0 0.710 0.650 0.710 - - 0 0 - 0.591 0.541 0.591 - - 0 - 0.00%
2023-03-20 0 0.710 0.680 0.720 - - 0 0 - 0.591 0.566 0.599 - - 0 - 0.00%
2023-03-17 0 0.710 0.710 0.720 0.700 0.700 10,000 7,000 0.7000 0.591 0.591 0.599 0.583 0.583 12,011 0.5828 0.00%
2023-03-16 0 0.710 0.700 0.710 - - 20,000 14,200 0.7100 0.591 0.583 0.591 - - 24,022 0.5911 -6.58%
2023-03-15 0 0.760 0.720 0.760 0.800 0.800 2,000 1,600 0.8000 0.633 0.599 0.633 0.666 0.666 2,402 0.6660 4.11%
2023-03-14 0 0.730 0.700 0.730 0.750 0.780 12,000 9,060 0.7550 0.608 0.583 0.608 0.624 0.649 14,413 0.6286 2.82%
2023-03-13 0 0.710 0.710 0.720 0.700 0.710 8,000 5,660 0.7075 0.591 0.591 0.599 0.583 0.591 9,609 0.5890 2.90%
2023-03-10 0 0.690 0.690 0.710 0.690 0.710 93,200 65,132 0.6988 0.574 0.574 0.591 0.574 0.591 111,945 0.5818 -6.76%
2023-03-09 0 0.740 0.720 0.740 0.720 0.740 20,000 14,540 0.7270 0.616 0.599 0.616 0.599 0.616 24,022 0.6053 0.00%
2023-03-08 0 0.740 0.720 0.740 - - 0 0 - 0.616 0.599 0.616 - - 0 - 0.00%
2023-03-07 0 0.740 0.720 0.740 0.740 0.740 16,000 11,840 0.7400 0.616 0.599 0.616 0.616 0.616 19,218 0.6161 1.37%
2023-03-06 0 0.730 0.720 0.760 0.730 0.730 82,000 59,860 0.7300 0.608 0.599 0.633 0.608 0.608 98,492 0.6078 0.00%
2023-03-03 0 0.730 0.730 0.750 0.730 0.730 14,030 10,240 0.7299 0.608 0.608 0.624 0.608 0.608 16,852 0.6077 0.00%
2023-03-02 0 0.730 0.730 0.750 0.730 0.730 22,000 16,060 0.7300 0.608 0.608 0.624 0.608 0.608 26,425 0.6078 -2.67%
2023-03-01 0 0.750 0.720 0.760 0.750 0.750 54,620 40,946 0.7497 0.624 0.599 0.633 0.624 0.624 65,605 0.6241 0.00%
2023-02-28 0 0.750 0.750 0.760 0.720 0.750 134,320 99,504 0.7408 0.624 0.624 0.633 0.599 0.624 161,335 0.6168 7.14%
2023-02-27 0 0.700 0.690 0.720 0.700 0.730 40,000 28,300 0.7075 0.583 0.574 0.599 0.583 0.608 48,045 0.5890 0.00%
2023-02-24 0 0.700 0.700 0.730 0.700 0.730 24,000 16,880 0.7033 0.583 0.583 0.608 0.583 0.608 28,827 0.5856 -4.11%
2023-02-23 0 0.730 0.700 0.730 0.730 0.730 2,000 1,460 0.7300 0.608 0.583 0.608 0.608 0.608 2,402 0.6078 4.29%
2023-02-22 0 0.700 0.700 0.730 - - 0 0 - 0.583 0.583 0.608 - - 0 - 0.00%
2023-02-21 0 0.700 0.700 0.730 - - 0 0 - 0.583 0.583 0.608 - - 0 - 0.00%
2023-02-20 0 0.700 0.700 0.720 - - 0 0 - 0.583 0.583 0.599 - - 0 - 0.00%
2023-02-17 0 0.700 0.700 0.720 0.700 0.720 86,400 61,608 0.7131 0.583 0.583 0.599 0.583 0.599 103,777 0.5937 -4.11%
2023-02-16 0 0.730 0.720 0.740 0.730 0.730 126,000 91,980 0.7300 0.608 0.599 0.616 0.608 0.608 151,341 0.6078 0.00%
2023-02-15 0 0.730 0.710 0.730 0.730 0.730 4,000 2,920 0.7300 0.608 0.591 0.608 0.608 0.608 4,804 0.6078 0.00%
2023-02-14 0 0.730 0.710 0.740 0.730 0.730 40,000 29,200 0.7300 0.608 0.591 0.616 0.608 0.608 48,045 0.6078 0.00%
2023-02-13 0 0.730 0.710 0.730 0.720 0.720 4,000 2,880 0.7200 0.608 0.591 0.608 0.599 0.599 4,804 0.5994 -1.35%
2023-02-10 0 0.740 0.710 0.740 0.720 0.720 8,000 5,760 0.7200 0.616 0.591 0.616 0.599 0.599 9,609 0.5994 -1.33%
2023-02-09 0 0.750 0.710 0.750 0.700 0.750 32,000 22,840 0.7138 0.624 0.591 0.624 0.583 0.624 38,436 0.5942 2.74%
2023-02-08 0 0.730 0.710 0.740 0.720 0.720 20,000 14,400 0.7200 0.608 0.591 0.616 0.599 0.599 24,022 0.5994 0.00%
2023-02-07 0 0.730 0.710 0.730 0.730 0.730 20,000 14,600 0.7300 0.608 0.591 0.608 0.608 0.608 24,022 0.6078 1.39%
2023-02-06 0 0.720 0.710 0.730 0.720 0.750 44,000 31,740 0.7214 0.599 0.591 0.608 0.599 0.624 52,849 0.6006 2.86%
2023-02-03 0 0.700 0.700 0.730 - - 0 0 - 0.583 0.583 0.608 - - 0 - 0.00%
2023-02-02 0 0.700 0.700 0.720 0.700 0.720 70,000 49,240 0.7034 0.583 0.583 0.599 0.583 0.599 84,079 0.5856 -4.11%
2023-02-01 0 0.730 0.710 0.760 0.730 0.730 20,000 14,600 0.7300 0.608 0.591 0.633 0.608 0.608 24,022 0.6078 0.00%
2023-01-31 0 0.730 0.700 0.740 0.720 0.730 48,001 34,580 0.7204 0.608 0.583 0.616 0.599 0.608 57,655 0.5998 0.00%
2023-01-30 0 0.730 0.700 0.730 0.700 0.770 43,400 31,238 0.7198 0.608 0.583 0.608 0.583 0.641 52,129 0.5992 -1.35%
2023-01-27 0 0.740 0.730 0.750 0.740 0.740 40,000 29,600 0.7400 0.616 0.608 0.624 0.616 0.616 48,045 0.6161 0.00%
2023-01-26 0 0.740 0.720 0.750 0.740 0.760 20,000 14,840 0.7420 0.616 0.599 0.624 0.616 0.633 24,022 0.6178 -1.33%
2023-01-20 0 0.750 0.720 0.750 0.750 0.750 18,000 13,500 0.7500 0.624 0.599 0.624 0.624 0.624 21,620 0.6244 0.00%
2023-01-19 0 0.750 0.730 0.750 0.730 0.750 34,000 25,220 0.7418 0.624 0.608 0.624 0.608 0.624 40,838 0.6176 -1.32%
2023-01-18 0 0.760 0.720 0.770 - - 0 0 - 0.633 0.599 0.641 - - 0 - 0.00%
2023-01-17 0 0.760 0.720 0.760 0.760 0.760 2,000 1,520 0.7600 0.633 0.599 0.633 0.633 0.633 2,402 0.6327 2.70%
2023-01-16 0 0.740 0.710 0.740 0.740 0.740 10,000 7,400 0.7400 0.616 0.591 0.616 0.616 0.616 12,011 0.6161 2.78%
2023-01-13 0 0.720 0.690 0.750 - - 0 0 - 0.599 0.574 0.624 - - 0 - 0.00%
2023-01-12 0 0.720 0.690 0.780 - - 0 0 - 0.599 0.574 0.649 - - 0 - 0.00%
2023-01-11 0 0.720 0.690 0.710 - - 0 0 - 0.599 0.574 0.591 - - 0 - -1.37%
2023-01-10 0 0.730 0.690 0.780 - - 0 0 - 0.608 0.574 0.649 - - 0 - 0.00%
2023-01-09 0 0.730 0.690 0.740 - - 0 0 - 0.608 0.574 0.616 - - 0 - 0.00%
2023-01-06 0 0.730 0.710 0.750 0.730 0.730 6,000 4,380 0.7300 0.608 0.591 0.624 0.608 0.608 7,207 0.6078 1.39%
2023-01-05 0 0.720 0.700 0.720 - - 0 0 - 0.599 0.583 0.599 - - 0 - 0.00%
2023-01-04 0 0.720 0.700 0.720 0.710 0.720 50,000 35,700 0.7140 0.599 0.583 0.599 0.591 0.599 60,056 0.5944 1.41%
2023-01-03 0 0.710 0.680 0.710 - - 0 0 - 0.591 0.566 0.591 - - 0 - 0.00%
2022-12-30 0 0.710 0.680 0.710 - - 0 0 - 0.591 0.566 0.591 - - 0 - 0.00%
2022-12-29 0 0.710 0.680 0.710 - - 0 0 - 0.591 0.566 0.591 - - 0 - 0.00%
2022-12-28 0 0.710 0.690 0.710 0.710 0.710 6,000 4,260 0.7100 0.591 0.574 0.591 0.591 0.591 7,207 0.5911 2.90%
2022-12-23 0 0.690 0.690 0.720 0.690 0.720 14,000 9,780 0.6986 0.574 0.574 0.599 0.574 0.599 16,816 0.5816 -4.17%
2022-12-22 0 0.720 0.690 0.720 0.670 0.720 20,000 14,280 0.7140 0.599 0.574 0.599 0.558 0.599 24,022 0.5944 1.41%
2022-12-21 0 0.710 0.670 0.710 - - 0 0 - 0.591 0.558 0.591 - - 0 - 0.00%
2022-12-20 0 0.710 0.680 0.710 0.720 0.720 4,000 2,880 0.7200 0.591 0.566 0.591 0.599 0.599 4,804 0.5994 -2.74%
2022-12-19 0 0.730 0.700 0.730 - - 0 0 - 0.608 0.583 0.608 - - 0 - 0.00%
2022-12-16 0 0.730 0.700 0.730 0.740 0.740 2,000 1,480 0.7400 0.608 0.583 0.608 0.616 0.616 2,402 0.6161 2.82%
2022-12-15 0 0.710 0.700 0.710 0.700 0.730 388,000 273,280 0.7043 0.591 0.583 0.591 0.583 0.608 466,035 0.5864 -6.58%
2022-12-14 0 0.760 0.740 0.770 - - 0 0 - 0.633 0.616 0.641 - - 0 - 0.00%
2022-12-13 0 0.760 0.740 0.760 0.720 0.780 70,000 52,580 0.7511 0.633 0.616 0.633 0.599 0.649 84,079 0.6254 5.56%
2022-12-12 0 0.720 0.710 0.750 0.720 0.730 90,000 64,840 0.7204 0.599 0.591 0.624 0.599 0.608 108,101 0.5998 -2.70%
2022-12-09 0 0.740 0.730 0.740 0.740 0.750 6,000 4,480 0.7467 0.616 0.608 0.616 0.616 0.624 7,207 0.6216 -2.63%
2022-12-08 0 0.760 0.730 0.760 0.760 0.760 4,000 3,040 0.7600 0.633 0.608 0.633 0.633 0.633 4,804 0.6327 1.33%
2022-12-07 0 0.750 0.740 0.760 0.740 0.790 46,000 34,940 0.7596 0.624 0.616 0.633 0.616 0.658 55,252 0.6324 -1.32%
2022-12-06 0 0.760 0.730 0.760 0.760 0.800 10,000 7,680 0.7680 0.633 0.608 0.633 0.633 0.666 12,011 0.6394 1.33%
2022-12-05 0 0.750 0.730 0.750 0.750 0.750 28,000 21,000 0.7500 0.624 0.608 0.624 0.624 0.624 33,631 0.6244 2.74%
2022-12-02 0 0.730 0.730 0.740 - - 0 0 - 0.608 0.608 0.616 - - 0 - 0.00%
2022-12-01 0 0.730 0.730 0.750 0.730 0.740 6,068 4,467 0.7362 0.608 0.608 0.624 0.608 0.616 7,288 0.6129 -3.95%
2022-11-30 0 0.760 0.730 0.760 0.730 0.770 34,000 24,900 0.7324 0.633 0.608 0.633 0.608 0.641 40,838 0.6097 2.70%
2022-11-29 0 0.740 0.730 0.740 0.720 0.790 52,000 37,580 0.7227 0.616 0.608 0.616 0.599 0.658 62,458 0.6017 0.00%
2022-11-28 0 0.740 0.710 0.740 0.740 0.750 8,000 5,960 0.7450 0.616 0.591 0.616 0.616 0.624 9,609 0.6203 0.00%
2022-11-25 0 0.740 0.710 0.740 - - 0 0 - 0.616 0.591 0.616 - - 0 - -1.33%
2022-11-24 0 0.750 0.730 0.750 0.730 0.770 112,000 82,800 0.7393 0.624 0.608 0.624 0.608 0.641 134,526 0.6155 2.74%
2022-11-23 0 0.730 0.720 0.730 0.700 0.780 322,000 233,160 0.7241 0.608 0.599 0.608 0.583 0.649 386,761 0.6029 -1.35%
2022-11-22 0 0.740 0.720 0.740 0.730 0.750 88,000 64,780 0.7361 0.616 0.599 0.616 0.608 0.624 105,699 0.6129 -5.13%
2022-11-21 0 0.780 0.750 0.780 0.720 0.780 152,000 114,840 0.7555 0.649 0.624 0.649 0.599 0.649 182,571 0.6290 0.00%
2022-11-18 0 0.780 0.720 0.790 - - 0 0 - 0.649 0.599 0.658 - - 0 - -2.50%
2022-11-17 0 0.800 0.740 0.810 0.730 0.810 42,000 32,000 0.7619 0.666 0.616 0.674 0.608 0.674 50,447 0.6343 0.00%
2022-11-16 0 0.800 0.780 0.800 0.780 0.810 30,000 23,760 0.7920 0.666 0.649 0.666 0.649 0.674 36,034 0.6594 2.56%
2022-11-15 0 0.780 0.710 0.780 - - 0 0 - 0.649 0.591 0.649 - - 0 - 0.00%
2022-11-14 0 0.780 0.750 0.780 0.700 0.820 142,000 105,760 0.7448 0.649 0.624 0.649 0.583 0.683 170,559 0.6201 11.43%
2022-11-11 0 0.700 0.690 0.710 0.690 0.740 208,600 145,824 0.6991 0.583 0.574 0.591 0.574 0.616 250,554 0.5820 -7.89%
2022-11-10 0 0.760 0.700 0.760 0.670 0.760 70,000 48,080 0.6869 0.633 0.583 0.633 0.558 0.633 84,079 0.5718 7.04%
2022-11-09 0 0.710 0.690 0.710 - - 0 0 - 0.591 0.574 0.591 - - 0 - -1.39%
2022-11-08 0 0.720 0.690 0.720 0.680 0.790 92,000 64,500 0.7011 0.599 0.574 0.599 0.566 0.658 110,503 0.5837 -2.70%
2022-11-07 0 0.740 0.680 0.740 0.680 0.740 52,000 35,480 0.6823 0.616 0.566 0.616 0.566 0.616 62,458 0.5681 0.00%
2022-11-04 0 0.740 0.670 0.740 0.680 0.760 64,000 43,800 0.6844 0.616 0.558 0.616 0.566 0.633 76,872 0.5698 0.00%
2022-11-03 0 0.740 0.670 0.750 0.670 0.750 6,000 4,320 0.7200 0.616 0.558 0.624 0.558 0.624 7,207 0.5994 2.78%
2022-11-02 0 0.720 0.720 0.760 0.630 0.760 78,000 56,120 0.7195 0.599 0.599 0.633 0.525 0.633 93,688 0.5990 0.00%
2022-11-01 0 0.720 0.660 0.720 0.670 0.750 34,000 23,060 0.6782 0.599 0.549 0.599 0.558 0.624 40,838 0.5647 0.00%
2022-10-31 0 0.720 0.670 0.740 - - 0 0 - 0.599 0.558 0.616 - - 0 - 0.00%
2022-10-28 0 0.720 0.680 0.720 0.690 0.760 72,000 51,840 0.7200 0.599 0.566 0.599 0.574 0.633 86,481 0.5994 -5.26%
2022-10-27 0 0.760 0.700 0.760 - - 0 0 - 0.633 0.583 0.633 - - 0 - 0.00%
2022-10-26 0 0.760 0.700 0.760 - - 0 0 - 0.633 0.583 0.633 - - 0 - 0.00%
2022-10-25 0 0.760 0.690 0.760 - - 0 0 - 0.633 0.574 0.633 - - 0 - 0.00%
2022-10-24 0 0.760 0.690 0.760 0.690 0.760 4,000 2,900 0.7250 0.633 0.574 0.633 0.574 0.633 4,804 0.6036 0.00%
2022-10-21 0 0.760 0.690 0.760 - - 0 0 - 0.633 0.574 0.633 - - 0 - 0.00%
2022-10-20 0 0.760 0.700 0.760 - - 0 0 - 0.633 0.583 0.633 - - 0 - 0.00%
2022-10-19 0 0.760 0.690 0.760 0.720 0.760 8,000 5,860 0.7325 0.633 0.574 0.633 0.599 0.633 9,609 0.6098 5.56%
2022-10-18 0 0.720 0.690 0.720 0.710 0.720 12,000 8,540 0.7117 0.599 0.574 0.599 0.591 0.599 14,413 0.5925 -1.37%
2022-10-17 0 0.730 0.680 0.730 - - 0 0 - 0.608 0.566 0.608 - - 0 - 0.00%
2022-10-14 0 0.730 0.680 0.730 - - 0 0 - 0.608 0.566 0.608 - - 0 - -1.35%
2022-10-13 0 0.740 0.680 0.740 0.680 0.750 30,000 21,620 0.7207 0.616 0.566 0.616 0.566 0.624 36,034 0.6000 -2.63%
2022-10-12 0 0.760 0.720 0.760 0.770 0.770 2,000 1,540 0.7700 0.633 0.599 0.633 0.641 0.641 2,402 0.6411 0.00%
2022-10-11 0 0.760 0.720 0.760 - - 0 0 - 0.633 0.599 0.633 - - 0 - -2.56%
2022-10-10 0 0.780 0.730 0.780 0.720 0.780 39,200 29,244 0.7460 0.649 0.608 0.649 0.599 0.649 47,084 0.6211 0.00%
2022-10-07 0 0.780 0.760 0.780 0.790 0.790 2,000 1,580 0.7900 0.649 0.633 0.649 0.658 0.658 2,402 0.6577 2.63%
2022-10-06 0 0.760 0.760 0.790 0.760 0.800 74,000 56,920 0.7692 0.633 0.633 0.658 0.633 0.666 88,883 0.6404 -1.30%
2022-10-05 0 0.770 0.770 0.790 0.760 0.840 129,000 98,890 0.7666 0.641 0.641 0.658 0.633 0.699 154,945 0.6382 -8.33%
2022-10-03 0 0.840 0.770 0.840 - - 0 0 - 0.699 0.641 0.699 - - 0 - -3.45%
2022-09-30 0 0.870 0.730 0.870 0.870 0.870 4,000 3,480 0.8700 0.724 0.608 0.724 0.724 0.724 4,804 0.7243 0.00%
2022-09-29 0 0.870 0.680 0.870 0.880 0.880 2,000 1,760 0.8800 0.724 0.566 0.724 0.733 0.733 2,402 0.7326 11.54%
2022-09-28 0 0.780 0.760 0.780 - - 0 0 - 0.649 0.633 0.649 - - 0 - 0.00%
2022-09-27 0 0.780 0.780 0.880 0.780 0.850 84,000 65,780 0.7831 0.649 0.649 0.733 0.649 0.708 100,894 0.6520 -10.34%
2022-09-26 0 0.870 0.760 0.870 0.870 0.870 2,000 1,740 0.8700 0.724 0.633 0.724 0.724 0.724 2,402 0.7243 8.75%
2022-09-23 0 0.800 0.780 0.800 0.810 0.860 8,000 6,580 0.8225 0.666 0.649 0.666 0.674 0.716 9,609 0.6848 -1.23%
2022-09-22 0 0.810 0.710 0.810 - - 0 0 - 0.674 0.591 0.674 - - 0 - 0.00%
2022-09-21 0 0.810 0.720 0.810 - - 0 0 - 0.674 0.599 0.674 - - 0 - -1.22%
2022-09-20 0 0.820 0.790 0.820 - - 0 0 - 0.683 0.658 0.683 - - 0 - 0.00%
2022-09-19 0 0.820 0.780 0.820 0.820 0.820 4,000 3,280 0.8200 0.683 0.649 0.683 0.683 0.683 4,804 0.6827 2.50%
2022-09-16 0 0.800 0.800 0.820 0.770 0.820 54,000 43,960 0.8141 0.666 0.666 0.683 0.641 0.683 64,861 0.6778 -8.05%
2022-09-15 0 0.870 0.820 0.870 - - 0 0 - 0.724 0.683 0.724 - - 0 - 0.00%
2022-09-14 0 0.870 0.820 0.890 - - 0 0 - 0.724 0.683 0.741 - - 0 - 0.00%
2022-09-13 0 0.870 0.840 0.890 - - 0 0 - 0.724 0.699 0.741 - - 0 - 0.00%
2022-09-09 0 0.870 0.820 0.870 0.860 0.880 6,000 5,200 0.8667 0.724 0.683 0.724 0.716 0.733 7,207 0.7215 0.00%
2022-09-08 0 0.870 0.820 0.870 0.870 0.870 2,000 1,740 0.8700 0.724 0.683 0.724 0.724 0.724 2,402 0.7243 3.57%
2022-09-07 0 0.840 0.820 0.840 0.840 0.840 18,000 15,120 0.8400 0.699 0.683 0.699 0.699 0.699 21,620 0.6993 0.00%
2022-09-06 0 0.840 0.820 0.890 - - 0 0 - 0.699 0.683 0.741 - - 0 - 0.00%
2022-09-05 0 0.840 0.820 0.890 - - 0 0 - 0.699 0.683 0.741 - - 0 - 0.00%
2022-09-02 0 0.840 0.840 0.890 - - 0 0 - 0.699 0.699 0.741 - - 0 - 0.00%
2022-09-01 0 0.840 0.840 0.890 0.840 0.850 42,800 36,304 0.8482 0.699 0.699 0.741 0.699 0.708 51,408 0.7062 -1.18%
2022-08-31 0 0.850 0.820 0.890 - - 0 0 - 0.708 0.683 0.741 - - 0 - 0.00%
2022-08-30 0 0.850 0.820 0.890 - - 0 0 - 0.708 0.683 0.741 - - 0 - 0.00%
2022-08-29 0 0.850 0.820 0.850 - - 0 0 - 0.708 0.683 0.708 - - 0 - 0.00%
2022-08-26 0 0.850 0.830 0.850 - - 0 0 - 0.708 0.691 0.708 - - 0 - -3.41%
2022-08-25 0 0.880 0.840 0.890 0.880 0.880 2,020 1,775 0.8787 0.733 0.699 0.741 0.733 0.733 2,426 0.7316 3.53%
2022-08-24 0 0.850 0.830 0.850 0.850 0.860 28,000 23,880 0.8529 0.708 0.691 0.708 0.708 0.716 33,631 0.7101 -3.41%
2022-08-23 0 0.880 0.860 0.890 - - 0 0 - 0.733 0.716 0.741 - - 0 - 0.00%
2022-08-22 0 0.880 0.860 0.880 - - 0 0 - 0.733 0.716 0.733 - - 0 - 0.00%
2022-08-19 0 0.880 0.860 0.880 0.880 0.880 6,000 5,280 0.8800 0.733 0.716 0.733 0.733 0.733 7,207 0.7326 0.00%
2022-08-18 0 0.880 0.860 0.880 0.860 0.930 62,000 54,400 0.8774 0.733 0.716 0.733 0.716 0.774 74,470 0.7305 2.33%
2022-08-17 0 0.860 0.850 0.860 0.850 0.860 64,000 54,940 0.8584 0.716 0.708 0.716 0.708 0.716 76,872 0.7147 -2.27%
2022-08-16 0 0.880 0.860 0.880 0.870 0.900 12,000 10,500 0.8750 0.733 0.716 0.733 0.724 0.749 14,413 0.7285 1.15%
2022-08-15 0 0.870 0.860 0.910 0.870 0.900 56,000 48,780 0.8711 0.724 0.716 0.758 0.724 0.749 67,263 0.7252 -5.43%
2022-08-12 0 0.920 0.880 0.920 - - 0 0 - 0.766 0.733 0.766 - - 0 - 0.00%
2022-08-11 0 0.920 0.890 0.920 - - 0 0 - 0.766 0.741 0.766 - - 0 - -1.08%
2022-08-10 0 0.930 0.870 0.950 - - 1 0 - 0.774 0.724 0.791 - - 1 - 0.00%
2022-08-09 0 0.930 0.880 0.930 0.780 0.930 20,400 17,280 0.8471 0.774 0.733 0.774 0.649 0.774 24,503 0.7052 4.49%
2022-08-08 0 0.890 0.860 0.890 - - 0 0 - 0.741 0.716 0.741 - - 0 - 0.00%
2022-08-05 0 0.890 0.890 0.900 0.890 0.900 202,000 181,300 0.8975 0.741 0.741 0.749 0.741 0.749 242,627 0.7472 -4.30%
2022-08-04 0 0.930 0.890 0.950 - - 0 0 - 0.774 0.741 0.791 - - 0 - 0.00%
2022-08-03 0 0.930 0.890 0.930 0.890 0.930 6,000 5,420 0.9033 0.774 0.741 0.774 0.741 0.774 7,207 0.7521 3.33%
2022-08-02 0 0.900 0.890 0.910 - - 0 0 - 0.749 0.741 0.758 - - 0 - 0.00%
2022-08-01 0 0.900 0.890 0.900 - - 0 0 - 0.749 0.741 0.749 - - 0 - 0.00%
2022-07-29 0 0.900 0.890 0.900 0.900 0.900 30,400 27,340 0.8993 0.749 0.741 0.749 0.749 0.749 36,514 0.7488 -5.26%
2022-07-28 0 0.950 0.890 0.950 0.930 0.950 4,075 3,823 0.9382 0.791 0.741 0.791 0.774 0.791 4,895 0.7811 5.56%
2022-07-27 0 0.900 0.880 0.900 - - 0 0 - 0.749 0.733 0.749 - - 0 - 0.00%
2022-07-26 0 0.900 0.890 0.900 0.890 0.940 65,520 58,952 0.8998 0.749 0.741 0.749 0.741 0.783 78,698 0.7491 0.00%
2022-07-25 0 0.900 0.890 0.900 0.900 0.940 48,000 43,340 0.9029 0.749 0.741 0.749 0.749 0.783 57,654 0.7517 -1.10%
2022-07-22 0 0.910 0.880 0.930 - - 0 0 - 0.758 0.733 0.774 - - 0 - 0.00%
2022-07-21 0 0.910 0.890 0.920 - - 0 0 - 0.758 0.741 0.766 - - 0 - 0.00%
2022-07-20 0 0.910 0.890 0.930 - - 0 0 - 0.758 0.741 0.774 - - 0 - 0.00%
2022-07-19 0 0.910 0.880 0.910 - - 0 0 - 0.758 0.733 0.758 - - 0 - 0.00%
2022-07-18 0 0.910 0.890 0.910 - - 0 0 - 0.758 0.741 0.758 - - 0 - 0.00%
2022-07-15 0 0.910 0.780 0.910 0.910 0.910 2,030 1,842 0.9074 0.758 0.649 0.758 0.758 0.758 2,438 0.7555 -2.15%
2022-07-14 0 0.930 0.920 0.930 0.920 0.930 38,000 35,260 0.9279 0.774 0.766 0.774 0.766 0.774 45,643 0.7725 0.00%
2022-07-13 0 0.930 0.920 0.940 0.930 0.930 66,000 61,380 0.9300 0.774 0.766 0.783 0.774 0.774 79,274 0.7743 -2.11%
2022-07-12 0 0.950 0.950 0.970 - - 14,007 13,306 0.9500 0.791 0.791 0.808 - - 16,824 0.7909 0.00%
2022-07-11 0 0.950 0.920 0.950 0.950 0.950 50,000 47,500 0.9500 0.791 0.766 0.791 0.791 0.791 60,056 0.7909 -2.06%
2022-07-08 0 0.970 0.920 0.970 0.970 0.970 2,000 1,940 0.9700 0.808 0.766 0.808 0.808 0.808 2,402 0.8076 5.43%
2022-07-07 0 0.920 0.920 0.970 - - 0 0 - 0.766 0.766 0.808 - - 0 - 0.00%
2022-07-06 0 0.920 0.910 0.940 0.920 0.920 20,000 18,400 0.9200 0.766 0.758 0.783 0.766 0.766 24,022 0.7660 -1.08%
2022-07-05 0 0.930 0.930 0.960 - - 0 0 - 0.774 0.774 0.799 - - 0 - 0.00%
2022-07-04 0 0.930 0.930 0.970 0.930 0.940 18,000 16,880 0.9378 0.774 0.774 0.808 0.774 0.783 21,620 0.7808 -4.12%
2022-06-30 0 0.970 0.930 0.970 0.970 0.970 2,000 1,940 0.9700 0.808 0.774 0.808 0.808 0.808 2,402 0.8076 3.19%
2022-06-29 0 0.940 0.940 0.960 0.920 0.960 39,040 36,936 0.9461 0.783 0.783 0.799 0.766 0.799 46,892 0.7877 -4.08%
2022-06-28 0 0.980 0.930 0.980 0.950 0.990 10,000 9,740 0.9740 0.816 0.774 0.816 0.791 0.824 12,011 0.8109 4.26%
2022-06-27 0 0.940 0.920 0.950 0.940 0.950 44,000 41,500 0.9432 0.783 0.766 0.791 0.783 0.791 52,849 0.7853 1.08%
2022-06-24 0 0.930 0.910 0.930 - - 0 0 - 0.774 0.758 0.774 - - 0 - -1.06%
2022-06-23 0 0.940 0.910 0.950 0.910 0.940 32,000 29,480 0.9213 0.783 0.758 0.791 0.758 0.783 38,436 0.7670 1.08%
2022-06-22 0 0.930 0.920 0.950 0.930 0.950 18,000 16,980 0.9433 0.774 0.766 0.791 0.774 0.791 21,620 0.7854 -1.06%
2022-06-21 0 0.940 0.940 0.950 0.940 0.940 28,000 26,320 0.9400 0.783 0.783 0.791 0.783 0.783 33,631 0.7826 0.00%
2022-06-20 0 0.940 0.910 0.940 0.900 0.940 60,000 54,900 0.9150 0.783 0.758 0.783 0.749 0.783 72,067 0.7618 1.08%
2022-06-17 0 0.930 0.930 0.950 0.930 0.950 56,000 52,800 0.9429 0.774 0.774 0.791 0.774 0.791 67,263 0.7850 0.00%
2022-06-16 0 0.930 0.910 0.930 0.910 0.950 46,000 42,780 0.9300 0.774 0.758 0.774 0.758 0.791 55,252 0.7743 1.09%
2022-06-15 0 0.920 0.920 0.930 0.890 0.990 86,000 78,580 0.9137 0.766 0.766 0.774 0.741 0.824 103,297 0.7607 1.10%
2022-06-14 0 0.910 0.870 0.950 0.940 1.000 306,000 304,100 0.9938 0.758 0.724 0.791 0.783 0.833 367,543 0.8274 4.60%
2022-06-13 0 0.870 0.830 0.880 0.880 0.890 4,000 3,540 0.8850 0.724 0.691 0.733 0.733 0.741 4,804 0.7368 -2.25%
2022-06-10 0 0.890 0.830 0.890 0.860 0.920 34,000 30,560 0.8988 0.741 0.691 0.741 0.716 0.766 40,838 0.7483 2.30%
2022-06-09 0 0.870 0.820 0.870 - - 500 395 0.7900 0.724 0.683 0.724 - - 601 0.6577 -2.25%
2022-06-08 0 0.890 0.860 0.890 0.860 0.950 24,000 20,900 0.8708 0.741 0.716 0.741 0.716 0.791 28,827 0.7250 1.14%
2022-06-07 0 0.880 0.880 0.930 0.860 0.910 52,000 46,080 0.8862 0.733 0.733 0.774 0.716 0.758 62,458 0.7378 -3.30%
2022-06-06 0 0.910 0.880 0.910 0.880 0.930 44,000 38,860 0.8832 0.758 0.733 0.758 0.733 0.774 52,849 0.7353 3.41%
2022-06-02 0 0.880 0.810 0.880 - - 0 0 - 0.733 0.674 0.733 - - 0 - -1.12%
2022-06-01 0 0.890 0.830 0.890 0.890 0.890 2,000 1,780 0.8900 0.741 0.691 0.741 0.741 0.741 2,402 0.7410 3.49%
2022-05-31 0 0.860 0.840 0.860 0.840 0.860 30,000 25,600 0.8533 0.716 0.699 0.716 0.699 0.716 36,034 0.7104 0.00%
2022-05-30 0 0.860 0.840 0.860 0.810 0.880 15,520 13,165 0.8483 0.716 0.699 0.716 0.674 0.733 18,641 0.7062 0.00%
2022-05-27 0 0.860 0.810 0.860 0.810 0.890 14,170 11,819 0.8341 0.716 0.674 0.716 0.674 0.741 17,020 0.6944 1.18%
2022-05-26 0 0.850 0.810 0.860 0.780 0.860 28,000 22,360 0.7986 0.708 0.674 0.716 0.649 0.716 33,631 0.6649 -2.30%
2022-05-25 0 0.870 0.800 0.870 - - 0 0 - 0.724 0.666 0.724 - - 0 - -1.14%
2022-05-24 0 0.880 0.780 0.880 0.800 0.880 30,000 24,280 0.8093 0.733 0.649 0.733 0.666 0.733 36,034 0.6738 10.00%
2022-05-23 0 0.800 0.770 0.820 - - 0 0 - 0.666 0.641 0.683 - - 0 - -2.44%
2022-05-20 0 0.820 0.760 0.820 - - 0 0 - 0.683 0.633 0.683 - - 0 - 0.00%
2022-05-19 0 0.820 0.750 0.820 - - 0 0 - 0.683 0.624 0.683 - - 0 - -1.20%
2022-05-18 0 0.830 0.750 0.830 0.730 0.840 20,000 14,820 0.7410 0.691 0.624 0.691 0.608 0.699 24,022 0.6169 -2.35%
2022-05-17 0 0.850 0.740 0.850 - - 0 0 - 0.708 0.616 0.708 - - 0 - -1.16%
2022-05-16 0 0.860 0.750 0.860 - - 0 0 - 0.716 0.624 0.716 - - 0 - 0.00%
2022-05-13 0 0.860 0.730 0.860 0.870 0.870 602,000 523,740 0.8700 0.716 0.608 0.716 0.724 0.724 723,076 0.7243 -1.15%
2022-05-12 0 0.870 0.780 0.870 0.840 0.900 8,000 7,040 0.8800 0.724 0.649 0.724 0.699 0.749 9,609 0.7326 6.10%
2022-05-11 0 0.820 0.740 0.840 - - 0 0 - 0.683 0.616 0.699 - - 0 - -2.38%
2022-05-10 0 0.840 0.740 0.900 - - 1 0 - 0.699 0.616 0.749 - - 1 - 0.00%
2022-05-06 0 0.840 0.750 0.900 - - 0 0 - 0.699 0.624 0.749 - - 0 - 0.00%
2022-05-05 0 0.840 0.780 0.840 0.840 0.840 4,000 3,360 0.8400 0.699 0.649 0.699 0.699 0.699 4,804 0.6993 5.00%
2022-05-04 0 0.800 0.780 0.900 - - 0 0 - 0.666 0.649 0.749 - - 0 - 0.00%
2022-05-03 0 0.800 0.790 0.840 - - 0 0 - 0.666 0.658 0.699 - - 0 - 0.00%
2022-04-29 0 0.800 0.740 0.880 - - 0 0 - 0.666 0.616 0.733 - - 0 - 0.00%
2022-04-28 0 0.800 0.770 0.840 - - 0 0 - 0.666 0.641 0.699 - - 0 - 0.00%
2022-04-27 0 0.800 0.800 0.880 0.800 0.800 2,000 1,600 0.8000 0.666 0.666 0.733 0.666 0.666 2,402 0.6660 0.00%
2022-04-26 0 0.800 0.800 0.880 - - 800 608 0.7600 0.666 0.666 0.733 - - 961 0.6327 0.00%
2022-04-25 0 0.800 0.800 0.870 0.800 0.800 44,000 35,200 0.8000 0.666 0.666 0.724 0.666 0.666 52,849 0.6660 0.00%
2022-04-22 0 0.800 0.800 0.880 - - 0 0 - 0.666 0.666 0.733 - - 0 - 0.00%
2022-04-21 0 0.800 0.800 0.870 - - 0 0 - 0.666 0.666 0.724 - - 0 - 0.00%
2022-04-20 0 0.800 0.760 0.840 - - 0 0 - 0.666 0.633 0.699 - - 0 - 0.00%
2022-04-19 0 0.800 0.800 0.880 - - 0 0 - 0.666 0.666 0.733 - - 0 - 0.00%
2022-04-14 0 0.800 0.800 0.860 - - 0 0 - 0.666 0.666 0.716 - - 0 - 0.00%
2022-04-13 0 0.800 0.800 0.840 0.770 0.800 42,000 33,140 0.7890 0.666 0.666 0.699 0.641 0.666 50,447 0.6569 -5.88%
2022-04-12 0 0.850 0.800 0.870 - - 0 0 - 0.708 0.666 0.724 - - 0 - 0.00%
2022-04-11 0 0.850 0.790 0.850 0.850 0.850 2,000 1,700 0.8500 0.708 0.658 0.708 0.708 0.708 2,402 0.7077 0.00%
2022-04-08 0 0.850 0.810 0.900 - - 0 0 - 0.708 0.674 0.749 - - 0 - 0.00%
2022-04-07 0 0.850 0.810 0.900 - - 0 0 - 0.708 0.674 0.749 - - 0 - 0.00%
2022-04-06 0 0.850 0.840 0.870 - - 0 0 - 0.708 0.699 0.724 - - 0 - 0.00%
2022-04-04 0 0.850 0.850 0.870 - - 0 0 - 0.708 0.708 0.724 - - 0 - 0.00%
2022-04-01 0 0.850 0.850 0.870 - - 0 0 - 0.708 0.708 0.724 - - 0 - 1.19%
2022-03-31 0 0.840 0.830 0.880 0.840 0.840 4,000 3,360 0.8400 0.699 0.691 0.733 0.699 0.699 4,804 0.6993 -2.33%
2022-03-30 0 0.860 0.860 0.870 - - 0 0 - 0.716 0.716 0.724 - - 0 - 1.18%
2022-03-29 0 0.850 0.810 0.900 - - 0 0 - 0.708 0.674 0.749 - - 0 - 0.00%
2022-03-28 0 0.850 0.830 0.880 - - 0 0 - 0.708 0.691 0.733 - - 0 - 0.00%
2022-03-25 0 0.850 0.850 0.870 0.830 0.850 62,000 52,460 0.8461 0.708 0.708 0.724 0.691 0.708 74,470 0.7044 0.00%
2022-03-24 0 0.850 0.830 0.900 - - 0 0 - 0.708 0.691 0.749 - - 0 - -1.16%
2022-03-23 0 0.860 0.840 0.880 0.810 0.880 210,000 175,200 0.8343 0.716 0.699 0.733 0.674 0.733 252,236 0.6946 -3.37%
2022-03-22 0 0.890 0.820 0.900 - - 0 0 - 0.741 0.683 0.749 - - 0 - 0.00%
2022-03-21 0 0.890 0.820 0.890 - - 1,000 850 0.8500 0.741 0.683 0.741 - - 1,201 0.7077 -1.11%
2022-03-18 0 0.900 0.810 0.900 - - 0 0 - 0.749 0.674 0.749 - - 0 - 0.00%
2022-03-17 0 0.900 0.820 0.900 0.830 0.920 10,000 8,560 0.8560 0.749 0.683 0.749 0.691 0.766 12,011 0.7127 15.38%
2022-03-16 0 0.780 0.780 0.820 0.740 0.750 10,000 7,460 0.7460 0.649 0.649 0.683 0.616 0.624 12,011 0.6211 -6.02%
2022-03-15 0 0.830 0.770 0.830 0.830 0.830 6,000 5,040 0.8400 0.691 0.641 0.691 0.691 0.691 7,207 0.6993 -3.49%
2022-03-14 0 0.860 0.760 0.880 - - 0 0 - 0.716 0.633 0.733 - - 0 - 0.00%
2022-03-11 0 0.860 0.790 0.860 - - 0 0 - 0.716 0.658 0.716 - - 0 - 0.00%
2022-03-10 0 0.860 0.800 0.890 - - 80 62 0.7750 0.716 0.666 0.741 - - 96 0.6452 0.00%
2022-03-09 0 0.860 0.820 0.860 - - 0 0 - 0.716 0.683 0.716 - - 0 - 0.00%
2022-03-08 0 0.860 0.820 0.890 - - 0 0 - 0.716 0.683 0.741 - - 0 - 0.00%
2022-03-07 0 0.860 0.860 0.880 0.860 0.870 36,000 31,000 0.8611 0.716 0.716 0.733 0.716 0.724 43,240 0.7169 0.00%
2022-03-04 0 0.860 0.840 0.880 - - 0 0 - 0.716 0.699 0.733 - - 0 - 0.00%
2022-03-03 0 0.860 0.860 0.880 0.860 0.860 6,000 5,160 0.8600 0.716 0.716 0.733 0.716 0.716 7,207 0.7160 0.00%
2022-03-02 0 0.860 0.850 0.880 0.850 0.890 54,000 46,640 0.8637 0.716 0.708 0.733 0.708 0.741 64,861 0.7191 -3.37%
2022-03-01 0 0.890 0.870 0.900 - - 0 0 - 0.741 0.724 0.749 - - 0 - -2.20%
2022-02-28 0 0.910 0.860 0.960 - - 0 0 - 0.758 0.716 0.799 - - 0 - 0.00%
2022-02-25 0 0.910 0.860 0.910 - - 0 0 - 0.758 0.716 0.758 - - 0 - 0.00%
2022-02-24 0 0.910 0.870 0.910 - - 0 0 - 0.758 0.724 0.758 - - 0 - 0.00%
2022-02-23 0 0.910 0.890 0.990 0.910 0.910 10,000 9,100 0.9100 0.758 0.741 0.824 0.758 0.758 12,011 0.7576 0.00%
2022-02-22 0 0.910 0.890 0.910 0.870 0.910 30,000 26,360 0.8787 0.758 0.741 0.758 0.724 0.758 36,034 0.7315 0.00%
2022-02-21 0 0.910 0.890 0.910 0.910 0.910 36,000 32,760 0.9100 0.758 0.741 0.758 0.758 0.758 43,240 0.7576 0.00%
2022-02-18 0 0.910 0.880 0.920 - - 0 0 - 0.758 0.733 0.766 - - 0 - 0.00%
2022-02-17 0 0.910 0.900 0.920 - - 0 0 - 0.758 0.749 0.766 - - 0 - 0.00%
2022-02-16 0 0.910 0.910 0.920 0.910 0.910 32,000 29,120 0.9100 0.758 0.758 0.766 0.758 0.758 38,436 0.7576 0.00%
2022-02-15 0 0.910 0.890 0.910 - - 0 0 - 0.758 0.741 0.758 - - 0 - 0.00%
2022-02-14 0 0.910 0.890 0.910 0.880 0.930 106,800 95,192 0.8913 0.758 0.741 0.758 0.733 0.774 128,280 0.7421 1.11%
2022-02-11 0 0.900 0.890 0.930 0.900 0.900 5,872 5,209 0.8871 0.749 0.741 0.774 0.749 0.749 7,053 0.7386 -2.17%
2022-02-10 0 0.920 0.900 0.930 - - 0 0 - 0.766 0.749 0.774 - - 0 - 0.00%
2022-02-09 0 0.920 0.900 0.940 0.920 0.950 20,000 18,760 0.9380 0.766 0.749 0.783 0.766 0.791 24,022 0.7809 -3.16%
2022-02-08 0 0.950 0.900 0.960 - - 0 0 - 0.791 0.749 0.799 - - 0 - 0.00%
2022-02-07 0 0.950 0.920 0.950 0.950 0.950 6,000 5,700 0.9500 0.791 0.766 0.791 0.791 0.791 7,207 0.7909 0.00%
2022-02-04 0 0.950 0.910 0.950 0.900 0.950 8,000 7,340 0.9175 0.791 0.758 0.791 0.749 0.791 9,609 0.7639 5.56%
2022-01-31 0 0.900 0.880 0.950 - - 0 0 - 0.749 0.733 0.791 - - 0 - 0.00%
2022-01-28 0 0.900 0.890 0.930 - - 0 0 - 0.749 0.741 0.774 - - 0 - 0.00%
2022-01-27 0 0.900 0.900 0.930 0.900 0.900 2,000 1,800 0.9000 0.749 0.749 0.774 0.749 0.749 2,402 0.7493 -4.26%
2022-01-26 0 0.940 0.910 0.940 0.940 0.940 8,000 7,520 0.9400 0.783 0.758 0.783 0.783 0.783 9,609 0.7826 0.00%
2022-01-25 0 0.940 0.910 0.940 - - 0 0 - 0.783 0.758 0.783 - - 0 - 0.00%
2022-01-24 0 0.940 0.930 0.940 0.890 0.990 532,000 492,440 0.9256 0.783 0.774 0.783 0.741 0.824 638,997 0.7706 -8.74%
2022-01-21 0 1.030 0.980 1.030 0.950 1.060 199,680 201,982 1.0115 0.858 0.816 0.858 0.791 0.883 239,840 0.8422 5.10%
2022-01-20 0 0.980 0.930 0.980 0.980 0.980 14,800 14,464 0.9773 0.816 0.774 0.816 0.816 0.816 17,777 0.8137 -1.01%
2022-01-19 0 0.990 0.940 0.990 0.990 0.990 8,000 7,880 0.9850 0.824 0.783 0.824 0.824 0.824 9,609 0.8201 0.00%
2022-01-18 0 0.990 0.930 0.990 - - 0 0 - 0.824 0.774 0.824 - - 0 - 0.00%
2022-01-17 0 0.990 0.930 1.000 0.990 0.990 2,000 1,980 0.9900 0.824 0.774 0.833 0.824 0.824 2,402 0.8242 2.06%
2022-01-14 0 0.970 0.950 0.970 - - 0 0 - 0.808 0.791 0.808 - - 0 - 0.00%
2022-01-13 0 0.970 0.940 0.980 - - 0 0 - 0.808 0.783 0.816 - - 0 - 0.00%
2022-01-12 0 0.970 0.950 0.970 0.940 0.990 38,000 36,540 0.9616 0.808 0.791 0.808 0.783 0.824 45,643 0.8006 -1.02%
2022-01-11 0 0.980 0.950 0.980 - - 0 0 - 0.816 0.791 0.816 - - 0 - 0.00%
2022-01-10 0 0.980 0.970 0.980 0.950 0.990 48,000 46,920 0.9775 0.816 0.808 0.816 0.791 0.824 57,654 0.8138 0.00%
2022-01-07 0 0.980 0.960 0.980 0.900 1.000 18,000 17,380 0.9656 0.816 0.799 0.816 0.749 0.833 21,620 0.8039 -1.01%
2022-01-06 0 0.990 0.900 0.990 - - 0 0 - 0.824 0.749 0.824 - - 0 - -1.00%
2022-01-05 0 1.000 0.970 1.000 0.940 1.000 64,620 62,098 0.9610 0.833 0.808 0.833 0.783 0.833 77,617 0.8001 -0.99%
2022-01-04 0 1.010 0.970 1.010 - - 0 0 - 0.841 0.808 0.841 - - 0 - 0.00%
2022-01-03 0 1.010 0.990 1.010 0.980 1.010 28,000 27,500 0.9821 0.841 0.824 0.841 0.816 0.841 33,631 0.8177 -1.94%
2021-12-31 0 1.030 0.980 1.030 0.980 1.030 59,200 58,516 0.9884 0.858 0.816 0.858 0.816 0.858 71,106 0.8229 0.98%
2021-12-30 0 1.020 0.980 1.020 - - 0 0 - 0.849 0.816 0.849 - - 0 - 0.00%
2021-12-29 0 1.020 0.980 1.020 - - 0 0 - 0.849 0.816 0.849 - - 0 - -0.97%
2021-12-28 0 1.030 0.990 1.030 - - 0 0 - 0.858 0.824 0.858 - - 0 - -0.96%
2021-12-24 0 1.040 0.980 1.040 1.000 1.040 10,000 10,080 1.0080 0.866 0.816 0.866 0.833 0.866 12,011 0.8392 0.97%
2021-12-23 0 1.030 0.980 1.030 - - 0 0 - 0.858 0.816 0.858 - - 0 - -0.96%
2021-12-22 0 1.040 0.980 1.040 1.040 1.050 10,000 10,420 1.0420 0.866 0.816 0.866 0.866 0.874 12,011 0.8675 0.97%
2021-12-21 0 1.030 0.990 1.030 1.030 1.030 4,000 4,120 1.0300 0.858 0.824 0.858 0.858 0.858 4,804 0.8575 1.98%
2021-12-20 0 1.010 0.980 1.010 - - 0 0 - 0.841 0.816 0.841 - - 0 - -0.98%
2021-12-17 0 1.020 0.990 1.020 1.020 1.020 14,000 14,280 1.0200 0.849 0.824 0.849 0.849 0.849 16,816 0.8492 -0.97%
2021-12-16 0 1.030 0.980 1.030 - - 0 0 - 0.858 0.816 0.858 - - 0 - 0.00%
2021-12-15 0 1.030 1.000 1.030 0.980 1.040 42,000 41,840 0.9962 0.858 0.833 0.858 0.816 0.866 50,447 0.8294 0.00%
2021-12-14 0 1.030 0.990 1.030 0.970 1.040 33,200 33,248 1.0014 0.858 0.824 0.858 0.808 0.866 39,877 0.8338 3.00%
2021-12-13 0 1.000 0.970 1.000 1.000 1.000 30,000 30,000 1.0000 0.833 0.808 0.833 0.833 0.833 36,034 0.8326 -0.99%
2021-12-10 0 1.010 0.970 1.010 - - 0 0 - 0.841 0.808 0.841 - - 0 - 0.00%
2021-12-09 0 1.010 0.970 1.010 1.010 1.010 12,000 12,040 1.0033 0.841 0.808 0.841 0.841 0.841 14,413 0.8353 0.00%
2021-12-08 0 1.010 0.970 1.010 - - 0 0 - 0.841 0.808 0.841 - - 0 - -0.98%
2021-12-07 0 1.020 0.970 1.020 - - 400 376 0.9400 0.849 0.808 0.849 - - 480 0.7826 0.00%
2021-12-06 0 1.020 0.980 1.010 0.990 1.030 50,000 50,140 1.0028 0.849 0.816 0.841 0.824 0.858 60,056 0.8349 -0.97%
2021-12-03 0 1.030 0.990 1.030 1.050 1.050 26,000 27,300 1.0500 0.858 0.824 0.858 0.874 0.874 31,229 0.8742 0.00%
2021-12-02 0 1.030 1.000 1.030 0.990 1.050 38,000 38,580 1.0153 0.858 0.833 0.858 0.824 0.874 45,643 0.8453 1.98%
2021-12-01 0 1.010 0.970 1.020 0.940 1.010 396,000 379,600 0.9586 0.841 0.808 0.849 0.783 0.841 475,644 0.7981 1.00%
2021-11-30 0 1.000 0.950 1.000 - - 0 0 - 0.833 0.791 0.833 - - 0 - 0.00%
2021-11-29 0 1.000 0.950 1.030 - - 10,960 10,960 1.0000 0.833 0.791 0.858 - - 13,164 0.8326 0.00%
2021-11-26 0 1.000 1.000 1.020 1.000 1.010 18,000 18,080 1.0044 0.833 0.833 0.849 0.833 0.841 21,620 0.8363 -3.85%
2021-11-25 0 1.040 1.000 1.040 1.000 1.060 96,000 97,340 1.0140 0.866 0.833 0.866 0.833 0.883 115,308 0.8442 0.00%
2021-11-24 0 1.040 1.020 1.050 1.040 1.040 16,000 16,560 1.0350 0.866 0.849 0.874 0.866 0.866 19,218 0.8617 1.96%
2021-11-23 0 1.020 1.020 1.040 1.020 1.020 8,000 8,160 1.0200 0.849 0.849 0.866 0.849 0.849 9,609 0.8492 -2.86%
2021-11-22 0 1.050 1.030 1.060 1.050 1.050 28,000 29,400 1.0500 0.874 0.858 0.883 0.874 0.874 33,631 0.8742 -0.94%
2021-11-19 0 1.060 1.020 1.060 - - 0 0 - 0.883 0.849 0.883 - - 0 - 0.00%
2021-11-18 0 1.060 1.030 1.060 1.020 1.060 18,000 18,620 1.0344 0.883 0.858 0.883 0.849 0.883 21,620 0.8612 0.00%
2021-11-17 0 1.060 1.040 1.060 1.020 1.060 38,000 39,520 1.0400 0.883 0.866 0.883 0.849 0.883 45,643 0.8659 1.92%
2021-11-16 0 1.040 1.030 1.040 - - 0 0 - 0.866 0.858 0.866 - - 0 - 0.00%
2021-11-15 0 1.040 1.020 1.050 1.020 1.050 118,000 120,840 1.0241 0.866 0.849 0.874 0.849 0.874 141,732 0.8526 -1.89%
2021-11-12 0 1.060 1.040 1.060 1.020 1.060 107,200 112,024 1.0450 0.883 0.866 0.883 0.849 0.883 128,760 0.8700 1.92%
2021-11-11 0 1.040 1.030 1.040 1.020 1.050 16,000 16,420 1.0263 0.866 0.858 0.866 0.849 0.874 19,218 0.8544 0.00%
2021-11-10 0 1.040 1.010 1.050 1.010 1.040 46,000 47,160 1.0252 0.866 0.841 0.874 0.841 0.866 55,252 0.8535 -0.95%
2021-11-09 0 1.050 1.020 1.050 1.020 1.050 22,000 22,600 1.0273 0.874 0.849 0.874 0.849 0.874 26,425 0.8553 0.00%
2021-11-08 0 1.050 1.030 1.050 1.040 1.070 75,496 78,630 1.0415 0.874 0.858 0.874 0.866 0.891 90,680 0.8671 -2.78%
2021-11-05 0 1.080 1.060 1.080 1.040 1.080 14,000 15,040 1.0743 0.899 0.883 0.899 0.866 0.899 16,816 0.8944 0.00%
2021-11-04 0 1.080 1.060 1.080 1.050 1.090 152,000 161,080 1.0597 0.899 0.883 0.899 0.874 0.907 182,571 0.8823 0.00%
2021-11-03 0 1.080 1.050 1.090 1.050 1.120 73,000 79,550 1.0897 0.899 0.874 0.907 0.874 0.932 87,682 0.9073 0.00%
2021-11-02 0 1.080 1.070 1.080 1.080 1.180 385,328 429,194 1.1138 0.899 0.891 0.899 0.899 0.982 462,826 0.9273 -4.42%
2021-11-01 0 1.130 1.100 1.130 1.000 1.140 1,336,000 1,444,940 1.0815 0.941 0.916 0.941 0.833 0.949 1,604,699 0.9004 7.62%
2021-10-29 0 1.050 1.000 1.050 1.000 1.060 62,000 63,180 1.0190 0.874 0.833 0.874 0.833 0.883 74,470 0.8484 -0.94%
2021-10-28 0 1.060 1.010 1.060 1.030 1.060 30,000 31,420 1.0473 0.883 0.841 0.883 0.858 0.883 36,034 0.8720 1.92%
2021-10-27 0 1.040 1.010 1.040 1.010 1.060 18,000 18,400 1.0222 0.866 0.841 0.866 0.841 0.883 21,620 0.8511 -1.89%
2021-10-26 0 1.060 1.010 1.060 1.040 1.100 56,000 59,980 1.0711 0.883 0.841 0.883 0.866 0.916 67,263 0.8917 1.92%
2021-10-25 0 1.040 1.010 1.040 - - 0 0 - 0.866 0.841 0.866 - - 0 - 0.00%
2021-10-22 0 1.040 1.010 1.040 - - 0 0 - 0.866 0.841 0.866 - - 0 - -0.95%
2021-10-21 0 1.050 1.020 1.050 1.040 1.050 12,000 12,500 1.0417 0.874 0.849 0.874 0.866 0.874 14,413 0.8672 0.96%
2021-10-20 0 1.040 1.020 1.040 - - 0 0 - 0.866 0.849 0.866 - - 0 - -1.89%
2021-10-19 0 1.060 1.030 1.060 1.060 1.080 22,000 23,480 1.0673 0.883 0.858 0.883 0.883 0.899 26,425 0.8886 2.91%
2021-10-18 0 1.030 1.010 1.040 1.030 1.030 38,800 39,940 1.0294 0.858 0.841 0.866 0.858 0.858 46,604 0.8570 -1.90%
2021-10-15 0 1.050 1.000 1.080 0.980 1.050 72,000 72,780 1.0108 0.874 0.833 0.899 0.816 0.874 86,481 0.8416 1.94%
2021-10-12 0 1.030 1.010 1.030 1.040 1.050 12,000 12,580 1.0483 0.858 0.841 0.858 0.866 0.874 14,413 0.8728 -2.83%
2021-10-11 0 1.060 1.060 1.100 1.000 1.080 84,000 86,300 1.0274 0.883 0.883 0.916 0.833 0.899 100,894 0.8554 1.92%
2021-10-08 0 1.040 0.990 1.040 1.010 1.040 38,000 38,900 1.0237 0.866 0.824 0.866 0.841 0.866 45,643 0.8523 -1.89%
2021-10-07 0 1.060 1.010 1.060 1.030 1.100 52,000 54,300 1.0442 0.883 0.841 0.883 0.858 0.916 62,458 0.8694 1.92%
2021-10-06 0 1.040 0.990 1.040 0.990 1.100 90,000 92,680 1.0298 0.866 0.824 0.866 0.824 0.916 108,101 0.8573 -2.80%
2021-10-05 0 1.070 1.010 1.070 1.080 1.080 2,000 2,160 1.0800 0.891 0.841 0.891 0.899 0.899 2,402 0.8992 -2.73%
2021-10-04 0 1.100 1.000 1.100 0.990 1.130 24,000 26,080 1.0867 0.916 0.833 0.916 0.824 0.941 28,827 0.9047 1.85%
2021-09-30 0 1.080 1.010 1.080 - - 0 0 - 0.899 0.841 0.899 - - 0 - 0.00%
2021-09-29 0 1.080 1.010 1.080 1.010 1.120 34,000 36,640 1.0776 0.899 0.841 0.899 0.841 0.932 40,838 0.8972 3.85%
2021-09-28 0 1.040 0.980 1.040 - - 0 0 - 0.866 0.816 0.866 - - 0 - 0.00%
2021-09-27 0 1.040 0.980 1.040 1.050 1.050 2,000 2,100 1.0500 0.866 0.816 0.866 0.874 0.874 2,402 0.8742 -0.95%
2021-09-24 0 1.050 0.980 1.050 1.010 1.100 62,000 65,560 1.0574 0.874 0.816 0.874 0.841 0.916 74,470 0.8804 2.94%
2021-09-23 0 1.020 0.990 1.020 0.980 1.020 11,760 11,654 0.9910 0.849 0.824 0.849 0.816 0.849 14,125 0.8251 -0.97%
2021-09-21 0 1.030 0.980 1.030 0.950 1.060 44,800 44,468 0.9926 0.858 0.816 0.858 0.791 0.883 53,810 0.8264 8.42%
2021-09-20 0 0.950 0.950 1.000 0.950 1.010 134,000 127,700 0.9530 0.791 0.791 0.833 0.791 0.841 160,950 0.7934 -9.52%
2021-09-17 0 1.050 0.990 1.050 0.990 1.050 28,000 28,340 1.0121 0.874 0.824 0.874 0.824 0.874 33,631 0.8427 1.94%
2021-09-16 0 1.030 0.990 1.030 - - 0 0 - 0.858 0.824 0.858 - - 0 - 0.00%
2021-09-15 0 1.030 0.990 1.030 0.970 1.050 26,000 25,620 0.9854 0.858 0.824 0.858 0.808 0.874 31,229 0.8204 0.98%
2021-09-14 0 1.020 0.990 1.020 1.010 1.020 20,000 20,360 1.0180 0.849 0.824 0.849 0.841 0.849 24,022 0.8475 -0.97%
2021-09-13 0 1.030 0.990 1.030 - - 0 0 - 0.858 0.824 0.858 - - 0 - 0.00%
2021-09-10 0 1.030 1.010 1.030 0.990 1.030 103,200 103,764 1.0055 0.858 0.841 0.858 0.824 0.858 123,956 0.8371 4.04%
2021-09-09 0 0.990 0.990 1.050 0.990 0.990 10,000 9,900 0.9900 0.824 0.824 0.874 0.824 0.824 12,011 0.8242 -1.98%
2021-09-08 0 1.010 1.010 1.050 - - 0 0 - 0.841 0.841 0.874 - - 0 - 0.00%
2021-09-07 0 1.010 1.010 1.030 1.000 1.030 106,748 109,710 1.0277 0.841 0.841 0.858 0.833 0.858 128,217 0.8557 -3.81%
2021-09-06 0 1.050 0.990 1.050 0.980 1.050 56,000 55,200 0.9857 0.874 0.824 0.874 0.816 0.874 67,263 0.8207 5.00%
2021-09-03 0 1.000 0.970 1.000 1.000 1.000 36,000 36,000 1.0000 0.833 0.808 0.833 0.833 0.833 43,240 0.8326 3.09%
2021-09-02 0 0.970 0.970 1.000 0.960 0.970 56,000 54,280 0.9693 0.808 0.808 0.833 0.799 0.808 67,263 0.8070 -7.62%
2021-09-01 0 1.050 0.960 1.050 1.090 1.090 2,000 2,180 1.0900 0.874 0.799 0.874 0.907 0.907 2,402 0.9075 5.00%
2021-08-31 0 1.000 0.950 1.000 0.960 1.140 26,000 27,480 1.0569 0.833 0.791 0.833 0.799 0.949 31,229 0.8799 0.00%
2021-08-30 0 1.000 0.960 1.010 - - 0 0 - 0.833 0.799 0.841 - - 0 - 0.00%
2021-08-27 0 1.000 0.970 1.000 - - 0 0 - 0.833 0.808 0.833 - - 0 - 0.00%
2021-08-26 0 1.000 0.970 1.000 1.140 1.140 2,000 2,280 1.1400 0.833 0.808 0.833 0.949 0.949 2,402 0.9491 0.00%
2021-08-25 0 1.000 0.970 0.990 0.950 1.010 29,360 28,224 0.9613 0.833 0.808 0.824 0.791 0.841 35,265 0.8003 4.17%
2021-08-24 0 0.960 0.930 1.050 0.960 0.960 140,000 134,400 0.9600 0.799 0.774 0.874 0.799 0.799 168,157 0.7993 0.00%
2021-08-23 0 0.960 0.950 0.970 0.950 0.960 19,200 18,324 0.9544 0.799 0.791 0.808 0.791 0.799 23,062 0.7946 0.00%
2021-08-20 0 0.960 0.940 0.980 0.960 0.990 26,000 25,200 0.9692 0.799 0.783 0.816 0.799 0.824 31,229 0.8069 -3.03%
2021-08-19 0 0.990 0.960 0.990 - - 0 0 - 0.824 0.799 0.824 - - 0 - 0.00%
2021-08-18 0 0.990 0.960 1.000 0.970 0.990 148,000 146,360 0.9889 0.824 0.799 0.833 0.808 0.824 177,766 0.8233 2.06%
2021-08-17 0 0.970 0.960 1.010 0.970 0.970 52,000 50,440 0.9700 0.808 0.799 0.841 0.808 0.808 62,458 0.8076 -6.73%
2021-08-16 0 1.040 0.960 1.040 - - 0 0 - 0.866 0.799 0.866 - - 0 - 0.00%
2021-08-13 0 1.040 0.980 1.040 1.000 1.040 22,000 22,080 1.0036 0.866 0.816 0.866 0.833 0.866 26,425 0.8356 5.05%
2021-08-12 0 0.990 0.960 1.050 - - 0 0 - 0.824 0.799 0.874 - - 0 - 0.00%
2021-08-11 0 0.990 0.960 1.050 - - 100 99 0.9900 0.824 0.799 0.874 - - 120 0.8242 0.00%
2021-08-10 0 0.990 0.960 1.050 - - 0 0 - 0.824 0.799 0.874 - - 0 - 0.00%
2021-08-09 0 0.990 0.960 1.040 - - 0 0 - 0.824 0.799 0.866 - - 0 - 0.00%
2021-08-06 0 0.990 0.960 1.060 - - 0 0 - 0.824 0.799 0.883 - - 0 - 0.00%
2021-08-05 0 0.990 0.970 0.990 - - 0 0 - 0.824 0.808 0.824 - - 0 - 0.00%
2021-08-04 0 0.990 0.970 1.030 - - 0 0 - 0.824 0.808 0.858 - - 0 - 0.00%
2021-08-03 0 0.990 0.970 1.020 - - 30 29 0.9667 0.824 0.808 0.849 - - 36 0.8048 0.00%
2021-08-02 0 0.990 0.990 1.020 - - 0 0 - 0.824 0.824 0.849 - - 0 - 0.00%
2021-07-30 0 0.990 0.960 1.000 0.940 1.060 162,000 158,760 0.9800 0.824 0.799 0.833 0.783 0.883 194,582 0.8159 0.00%
2021-07-29 0 0.990 0.940 1.020 0.990 0.990 40,000 39,600 0.9900 0.824 0.783 0.849 0.824 0.824 48,045 0.8242 1.02%
2021-07-28 0 0.980 0.930 0.980 0.960 0.980 10,000 9,640 0.9640 0.816 0.774 0.816 0.799 0.816 12,011 0.8026 -2.00%
2021-07-27 0 1.000 0.980 1.050 0.970 1.080 96,000 96,860 1.0090 0.833 0.816 0.874 0.808 0.899 115,308 0.8400 -9.09%
2021-07-26 0 1.100 1.050 1.100 - - 0 0 - 0.916 0.874 0.916 - - 0 - 0.00%
2021-07-23 0 1.100 1.030 1.100 1.030 1.130 106,000 112,480 1.0611 0.916 0.858 0.916 0.858 0.941 127,319 0.8835 4.76%
2021-07-22 0 1.050 1.050 1.080 1.020 1.100 226,500 240,070 1.0599 0.874 0.874 0.899 0.849 0.916 272,054 0.8824 2.94%
2021-07-21 0 1.020 1.020 1.030 1.010 1.020 36,000 36,420 1.0117 0.849 0.849 0.858 0.841 0.849 43,240 0.8423 2.00%
2021-07-20 0 1.000 1.000 1.010 1.000 1.020 76,000 76,160 1.0021 0.833 0.833 0.841 0.833 0.849 91,285 0.8343 -0.99%
2021-07-19 0 1.010 0.960 1.020 1.010 1.010 2,000 2,020 1.0100 0.841 0.799 0.849 0.841 0.841 2,402 0.8409 1.00%
2021-07-16 0 1.000 0.980 1.020 - - 1 1 1.0000 0.833 0.816 0.849 - - 1 0.8326 0.00%
2021-07-15 0 1.000 1.000 1.020 - - 0 0 - 0.833 0.833 0.849 - - 0 - 0.00%
2021-07-14 0 1.000 1.000 1.020 - - 0 0 - 0.833 0.833 0.849 - - 0 - 0.00%
2021-07-13 0 1.000 0.980 1.020 - - 0 0 - 0.833 0.816 0.849 - - 0 - 0.00%
2021-07-12 0 1.000 0.970 1.020 - - 0 0 - 0.833 0.808 0.849 - - 0 - 0.00%
2021-07-09 0 1.000 0.970 1.010 - - 0 0 - 0.833 0.808 0.841 - - 0 - 0.00%
2021-07-08 0 1.000 0.960 1.000 - - 0 0 - 0.833 0.799 0.833 - - 0 - 0.00%
2021-07-07 0 1.000 0.970 1.010 0.980 1.000 42,000 41,940 0.9986 0.833 0.808 0.841 0.816 0.833 50,447 0.8314 3.09%
2021-07-06 0 0.970 0.960 0.980 0.910 1.020 234,000 220,500 0.9423 0.808 0.799 0.816 0.758 0.849 281,063 0.7845 -7.62%
2021-07-05 0 1.050 1.020 1.050 - - 0 0 - 0.874 0.849 0.874 - - 0 - 0.00%
2021-07-02 0 1.050 1.020 1.070 1.050 1.050 40,000 42,000 1.0500 0.874 0.849 0.891 0.874 0.874 48,045 0.8742 0.00%
2021-06-30 0 1.050 1.020 1.050 - - 0 0 - 0.874 0.849 0.874 - - 0 - 0.00%
2021-06-29 0 1.050 1.020 1.050 1.050 1.050 6,000 6,300 1.0500 0.874 0.849 0.874 0.874 0.874 7,207 0.8742 0.00%
2021-06-28 0 1.050 1.030 1.070 - - 0 0 - 0.874 0.858 0.891 - - 0 - 0.00%
2021-06-25 0 1.050 1.030 1.050 1.050 1.050 12,000 12,600 1.0500 0.874 0.858 0.874 0.874 0.874 14,413 0.8742 0.96%
2021-06-24 0 1.040 1.030 1.050 1.040 1.060 48,000 49,980 1.0413 0.866 0.858 0.874 0.866 0.883 57,654 0.8669 0.00%
2021-06-23 0 1.040 1.040 1.050 1.040 1.050 58,000 60,880 1.0497 0.866 0.866 0.874 0.866 0.874 69,665 0.8739 0.00%
2021-06-22 0 1.040 1.040 1.050 - - 0 0 - 0.866 0.866 0.874 - - 0 - 0.00%
2021-06-21 0 1.040 1.040 1.050 1.010 1.100 118,000 122,340 1.0368 0.866 0.866 0.874 0.841 0.916 141,732 0.8632 -2.80%
2021-06-18 0 1.070 1.030 1.070 1.020 1.140 106,000 114,460 1.0798 0.891 0.858 0.891 0.849 0.949 127,319 0.8990 4.90%
2021-06-17 0 1.020 1.020 1.040 1.010 1.010 60,000 60,600 1.0100 0.849 0.849 0.866 0.841 0.841 72,067 0.8409 -0.97%
2021-06-16 0 1.030 1.010 1.040 - - 0 0 - 0.858 0.841 0.866 - - 0 - 0.00%
2021-06-15 0 1.030 1.030 1.040 - - 0 0 - 0.858 0.858 0.866 - - 0 - 0.00%
2021-06-11 0 1.030 1.040 1.070 1.020 1.040 58,000 60,080 1.0359 0.858 0.866 0.891 0.849 0.866 69,665 0.8624 1.98%
2021-06-10 0 1.010 1.010 1.040 - - 0 0 - 0.841 0.841 0.866 - - 0 - 1.00%
2021-06-09 0 1.000 1.010 1.030 0.980 1.020 120,000 120,120 1.0010 0.833 0.841 0.858 0.816 0.849 144,135 0.8334 -1.96%
2021-06-08 0 1.020 1.020 1.040 - - 0 0 - 0.849 0.849 0.866 - - 0 - 0.99%
2021-06-07 0 1.010 0.990 1.040 - - 0 0 - 0.841 0.824 0.866 - - 0 - 0.00%
2021-06-04 0 1.010 1.010 1.040 1.000 1.010 16,000 16,620 1.0388 0.841 0.841 0.866 0.833 0.841 19,218 0.8648 1.00%
2021-06-03 0 1.000 1.000 1.030 1.000 1.030 52,000 52,320 1.0062 0.833 0.833 0.858 0.833 0.858 62,458 0.8377 -2.91%
2021-06-02 0 1.030 1.010 1.040 - - 0 0 - 0.858 0.841 0.866 - - 0 - 0.00%
2021-06-01 0 1.030 1.010 1.040 1.030 1.030 20,000 20,600 1.0300 0.858 0.841 0.866 0.858 0.858 24,022 0.8575 0.00%
2021-05-31 0 1.030 1.010 1.030 0.970 1.030 22,800 23,292 1.0216 0.858 0.841 0.858 0.808 0.858 27,386 0.8505 1.98%
2021-05-28 0 1.010 0.980 1.040 - - 0 0 - 0.841 0.816 0.866 - - 0 - 0.00%
2021-05-27 0 1.010 0.970 1.040 - - 0 0 - 0.841 0.808 0.866 - - 0 - 0.00%
2021-05-26 0 1.010 1.010 1.030 1.000 1.020 92,000 92,920 1.0100 0.841 0.841 0.858 0.833 0.849 110,503 0.8409 -1.94%
2021-05-25 0 1.030 1.020 1.040 1.030 1.030 14,000 14,420 1.0300 0.858 0.849 0.866 0.858 0.858 16,816 0.8575 0.00%
2021-05-24 0 1.030 1.030 1.090 1.030 1.040 100,000 103,660 1.0366 0.858 0.858 0.907 0.858 0.866 120,112 0.8630 -0.96%
2021-05-21 0 1.040 1.020 1.040 1.000 1.040 26,000 26,540 1.0208 0.866 0.849 0.866 0.833 0.866 31,229 0.8498 2.97%
2021-05-20 0 1.010 1.000 1.060 - - 0 0 - 0.841 0.833 0.883 - - 0 - 0.00%
2021-05-18 0 1.010 1.010 1.050 1.010 1.020 74,000 75,040 1.0141 0.841 0.841 0.874 0.841 0.849 88,883 0.8443 -3.81%
2021-05-17 0 1.050 1.000 1.050 0.990 1.050 54,000 56,220 1.0411 0.874 0.833 0.874 0.824 0.874 64,861 0.8668 0.00%
2021-05-14 0 1.050 1.020 1.060 0.980 1.080 232,000 237,460 1.0235 0.874 0.849 0.883 0.816 0.899 278,660 0.8521 7.14%
2021-05-13 0 0.980 0.940 0.980 - - 0 0 - 0.816 0.783 0.816 - - 0 - 0.00%
2021-05-12 0 0.980 0.960 0.980 0.960 0.980 46,000 44,720 0.9722 0.816 0.799 0.816 0.799 0.816 55,252 0.8094 0.00%
2021-05-11 0 0.980 0.950 0.980 - - 0 0 - 0.816 0.791 0.816 - - 0 - 0.00%
2021-05-10 0 0.980 0.980 0.990 0.970 0.990 36,000 35,540 0.9872 0.816 0.816 0.824 0.808 0.824 43,240 0.8219 -1.01%
2021-05-07 0 0.990 0.970 0.990 0.990 0.990 18,000 17,760 0.9867 0.824 0.808 0.824 0.824 0.824 21,620 0.8215 3.13%
2021-05-06 0 0.960 0.940 0.960 - - 0 0 - 0.799 0.783 0.799 - - 0 - 0.00%
2021-05-05 0 0.960 0.930 0.960 0.940 0.960 32,000 30,120 0.9413 0.799 0.774 0.799 0.783 0.799 38,436 0.7836 1.05%
2021-05-04 0 0.950 0.930 0.950 - - 0 0 - 0.791 0.774 0.791 - - 0 - 0.00%
2021-05-03 0 0.950 0.930 0.960 - - 0 0 - 0.791 0.774 0.799 - - 0 - 0.00%
2021-04-30 0 0.950 0.930 0.960 - - 0 0 - 0.791 0.774 0.799 - - 0 - 0.00%
2021-04-29 0 0.950 0.940 0.960 0.940 0.950 38,000 36,020 0.9479 0.791 0.783 0.799 0.783 0.791 45,643 0.7892 1.06%
2021-04-28 0 0.940 0.930 0.950 - - 0 0 - 0.783 0.774 0.791 - - 0 - 0.00%
2021-04-27 0 0.940 0.940 0.960 - - 0 0 - 0.783 0.783 0.799 - - 0 - 0.00%
2021-04-26 0 0.940 0.940 0.950 0.940 0.990 40,000 38,320 0.9580 0.783 0.783 0.791 0.783 0.824 48,045 0.7976 -1.05%
2021-04-23 0 0.950 0.940 0.960 0.950 0.980 43,200 41,344 0.9570 0.791 0.783 0.799 0.791 0.816 51,888 0.7968 -1.04%
2021-04-22 0 0.960 0.950 0.980 - - 0 0 - 0.799 0.791 0.816 - - 0 - 0.00%
2021-04-21 0 0.960 0.950 0.960 0.960 0.960 18,000 17,280 0.9600 0.799 0.791 0.799 0.799 0.799 21,620 0.7993 -1.03%
2021-04-20 0 0.970 0.960 0.990 0.970 0.970 12,000 11,640 0.9700 0.808 0.799 0.824 0.808 0.808 14,413 0.8076 1.04%
2021-04-19 0 0.960 0.960 0.990 0.960 0.970 22,000 21,160 0.9618 0.799 0.799 0.824 0.799 0.808 26,425 0.8008 1.05%
2021-04-16 0 0.950 0.950 0.970 0.950 0.950 26,000 24,700 0.9500 0.791 0.791 0.808 0.791 0.791 31,229 0.7909 0.00%
2021-04-15 0 0.950 0.950 0.970 0.930 0.940 47,664 44,694 0.9377 0.791 0.791 0.808 0.774 0.783 57,250 0.7807 1.06%
2021-04-14 0 0.940 0.940 0.970 0.930 0.930 4,800 4,440 0.9250 0.783 0.783 0.808 0.774 0.774 5,765 0.7701 -1.05%
2021-04-13 0 0.950 0.940 0.950 0.950 0.950 4,000 3,800 0.9500 0.791 0.783 0.791 0.791 0.791 4,804 0.7909 -2.06%
2021-04-12 0 0.970 0.950 0.970 - - 0 0 - 0.808 0.791 0.808 - - 0 - 0.00%
2021-04-09 0 0.970 0.960 0.990 0.960 0.990 30,000 29,220 0.9740 0.808 0.799 0.824 0.799 0.824 36,034 0.8109 -1.02%
2021-04-08 0 0.980 0.950 0.980 0.950 0.980 14,000 13,520 0.9657 0.816 0.791 0.816 0.791 0.816 16,816 0.8040 3.16%
2021-04-07 0 0.950 0.950 0.980 0.950 0.950 50,140 47,626 0.9499 0.791 0.791 0.816 0.791 0.791 60,224 0.7908 1.06%
2021-04-01 0 0.940 0.940 0.970 0.930 0.930 10,000 9,300 0.9300 0.783 0.783 0.808 0.774 0.774 12,011 0.7743 0.00%
2021-03-31 0 0.940 0.940 0.970 0.940 0.980 6,816 6,462 0.9481 0.783 0.783 0.808 0.783 0.816 8,187 0.7893 -3.09%
2021-03-30 0 0.970 0.970 1.060 0.940 0.970 52,000 49,100 0.9442 0.808 0.808 0.883 0.783 0.808 62,458 0.7861 1.04%
2021-03-29 0 0.960 0.940 0.990 0.920 0.960 86,000 80,400 0.9349 0.799 0.783 0.824 0.766 0.799 103,297 0.7783 -2.04%
2021-03-26 0 0.980 0.980 1.000 0.950 0.970 46,000 44,520 0.9678 0.816 0.816 0.833 0.791 0.808 55,252 0.8058 1.03%
2021-03-25 0 0.970 0.950 1.060 - - 0 0 - 0.808 0.791 0.883 - - 0 - 0.00%
2021-03-24 0 0.970 0.950 1.000 - - 0 0 - 0.808 0.791 0.833 - - 0 - 0.00%
2021-03-23 0 0.970 0.940 0.970 0.940 0.970 28,000 26,500 0.9464 0.808 0.783 0.808 0.783 0.808 33,631 0.7880 0.00%
2021-03-22 0 0.970 0.950 0.990 0.930 0.970 12,000 11,360 0.9467 0.808 0.791 0.824 0.774 0.808 14,413 0.7882 0.00%
2021-03-19 0 0.970 0.950 0.970 0.930 0.980 152,000 143,920 0.9468 0.808 0.791 0.808 0.774 0.816 182,571 0.7883 -1.02%
2021-03-18 0 0.980 0.960 0.980 - - 2,000 1,920 0.9600 0.816 0.799 0.816 - - 2,402 0.7993 0.00%
2021-03-17 0 0.980 0.970 0.980 0.960 0.980 52,000 50,160 0.9646 0.816 0.808 0.816 0.799 0.816 62,458 0.8031 0.00%
2021-03-16 0 0.980 0.970 0.980 0.960 0.980 50,000 48,480 0.9696 0.816 0.808 0.816 0.799 0.816 60,056 0.8072 0.00%
2021-03-15 0 0.980 0.970 1.020 0.960 0.980 54,000 52,520 0.9726 0.816 0.808 0.849 0.799 0.816 64,861 0.8097 2.08%
2021-03-12 0 0.960 0.950 0.980 - - 0 0 - 0.799 0.791 0.816 - - 0 - 0.00%
2021-03-11 0 0.960 0.950 0.960 0.950 0.980 364,000 350,140 0.9619 0.799 0.791 0.799 0.791 0.816 437,208 0.8009 -3.03%
2021-03-10 0 0.990 0.950 0.990 - - 0 0 - 0.824 0.791 0.824 - - 0 - 0.00%
2021-03-09 0 0.990 0.970 0.990 0.960 0.990 4,000 3,900 0.9750 0.824 0.808 0.824 0.799 0.824 4,804 0.8117 0.00%
2021-03-08 0 0.990 0.980 0.990 0.990 0.990 40,000 39,600 0.9900 0.824 0.816 0.824 0.824 0.824 48,045 0.8242 -1.00%
2021-03-05 0 1.000 0.980 1.000 0.970 1.000 12,000 11,700 0.9750 0.833 0.816 0.833 0.808 0.833 14,413 0.8117 0.00%
2021-03-04 0 1.000 0.970 1.000 - - 0 0 - 0.833 0.808 0.833 - - 0 - 0.00%
2021-03-03 0 1.000 0.980 1.000 1.000 1.030 124,000 124,600 1.0048 0.833 0.816 0.833 0.833 0.858 148,939 0.8366 1.01%
2021-03-02 0 0.990 0.990 1.040 0.990 1.030 40,000 40,000 1.0000 0.824 0.824 0.866 0.824 0.858 48,045 0.8326 -3.88%
2021-03-01 0 1.030 1.020 1.030 1.010 1.130 122,584 129,652 1.0577 0.858 0.849 0.858 0.841 0.941 147,238 0.8806 7.29%
2021-02-26 0 0.960 0.960 1.060 0.960 1.000 90,000 88,460 0.9829 0.799 0.799 0.883 0.799 0.833 108,101 0.8183 -6.80%
2021-02-25 0 1.030 1.030 1.050 1.010 1.050 52,000 53,320 1.0254 0.858 0.858 0.874 0.841 0.874 62,458 0.8537 3.00%
2021-02-24 0 1.000 1.000 1.040 1.000 1.000 8,000 8,000 1.0000 0.833 0.833 0.866 0.833 0.833 9,609 0.8326 -3.85%
2021-02-23 0 1.040 1.040 1.060 1.040 1.070 22,000 23,280 1.0582 0.866 0.866 0.883 0.866 0.891 26,425 0.8810 0.00%
2021-02-22 0 1.040 1.030 1.050 1.030 1.060 204,000 213,620 1.0472 0.866 0.858 0.874 0.858 0.883 245,029 0.8718 -0.95%
2021-02-19 0 1.050 1.050 1.070 1.030 1.060 192,000 201,020 1.0470 0.874 0.874 0.891 0.858 0.883 230,615 0.8717 0.96%
2021-02-18 0 1.040 1.010 1.040 1.000 1.050 54,000 54,620 1.0115 0.866 0.841 0.866 0.833 0.874 64,861 0.8421 1.96%
2021-02-17 0 1.020 1.000 1.050 0.980 1.020 136,000 137,580 1.0116 0.849 0.833 0.874 0.816 0.849 163,353 0.8422 0.00%
2021-02-16 0 1.020 1.020 1.060 1.020 1.080 190,000 195,520 1.0291 0.849 0.849 0.883 0.849 0.899 228,213 0.8567 -3.77%
2021-02-11 0 1.060 1.060 1.080 1.030 1.060 56,000 59,060 1.0546 0.883 0.883 0.899 0.858 0.883 67,263 0.8780 2.91%
2021-02-10 0 1.030 1.020 1.030 1.030 1.100 126,000 131,820 1.0462 0.858 0.849 0.858 0.858 0.916 151,341 0.8710 0.00%
2021-02-09 0 1.030 1.030 1.050 0.980 1.010 38,000 38,200 1.0053 0.858 0.858 0.874 0.816 0.841 45,643 0.8369 -2.83%
2021-02-08 0 1.060 1.050 1.060 1.030 1.070 176,000 186,440 1.0593 0.883 0.874 0.883 0.858 0.891 211,397 0.8819 -0.93%
2021-02-05 0 1.070 1.050 1.070 1.010 1.110 308,000 321,740 1.0446 0.891 0.874 0.891 0.841 0.924 369,946 0.8697 -0.93%
2021-02-04 0 1.080 1.040 1.070 1.000 1.250 1,998,000 2,097,080 1.0496 0.899 0.866 0.891 0.833 1.041 2,399,842 0.8738 -13.60%
2021-02-03 0 1.250 1.250 1.270 0.810 1.390 1,685,480 1,972,564 1.1703 1.041 1.041 1.057 0.674 1.157 2,024,467 0.9744 54.32%
2021-02-02 0 0.810 0.800 0.820 0.800 0.810 14,000 11,240 0.8029 0.674 0.666 0.683 0.666 0.674 16,816 0.6684 -1.22%
2021-02-01 0 0.820 0.800 0.820 0.800 0.820 60,000 48,440 0.8073 0.683 0.666 0.683 0.666 0.683 72,067 0.6721 0.00%
2021-01-29 0 0.820 0.790 0.820 0.800 0.820 22,000 17,960 0.8164 0.683 0.658 0.683 0.666 0.683 26,425 0.6797 2.50%
2021-01-28 0 0.800 0.780 0.830 0.770 0.800 16,000 12,420 0.7763 0.666 0.649 0.691 0.641 0.666 19,218 0.6463 -3.61%
2021-01-27 0 0.830 0.790 0.830 - - 0 0 - 0.691 0.658 0.691 - - 0 - 0.00%
2021-01-26 0 0.830 0.790 0.830 - - 0 0 - 0.691 0.658 0.691 - - 0 - 0.00%
2021-01-25 0 0.830 0.800 0.830 - - 0 0 - 0.691 0.666 0.691 - - 0 - 0.00%
2021-01-22 0 0.830 0.810 0.830 0.820 0.840 62,000 51,240 0.8265 0.691 0.674 0.691 0.683 0.699 74,470 0.6881 2.47%
2021-01-21 0 0.810 0.800 0.820 0.800 0.820 130,000 105,300 0.8100 0.674 0.666 0.683 0.666 0.683 156,146 0.6744 1.25%
2021-01-20 0 0.800 0.800 0.820 0.800 0.800 18,000 14,400 0.8000 0.666 0.666 0.683 0.666 0.666 21,620 0.6660 -1.23%
2021-01-19 0 0.810 0.810 0.830 - - 0 0 - 0.674 0.674 0.691 - - 0 - 1.25%
2021-01-18 0 0.800 0.800 0.820 - - 0 0 - 0.666 0.666 0.683 - - 0 - 0.00%
2021-01-15 0 0.800 0.800 0.820 0.800 0.820 26,000 21,220 0.8162 0.666 0.666 0.683 0.666 0.683 31,229 0.6795 0.00%
2021-01-14 0 0.800 0.780 0.830 - - 0 0 - 0.666 0.649 0.691 - - 0 - 0.00%
2021-01-13 0 0.800 0.780 0.850 - - 0 0 - 0.666 0.649 0.708 - - 0 - 0.00%
2021-01-12 0 0.800 0.790 0.830 - - 0 0 - 0.666 0.658 0.691 - - 0 - 0.00%
2021-01-11 0 0.800 0.780 0.850 - - 0 0 - 0.666 0.649 0.708 - - 0 - 0.00%
2021-01-08 0 0.800 0.800 0.810 0.790 0.790 6,000 4,740 0.7900 0.666 0.666 0.674 0.658 0.658 7,207 0.6577 0.00%
2021-01-07 0 0.800 0.770 0.850 - - 0 0 - 0.666 0.641 0.708 - - 0 - 0.00%
2021-01-06 0 0.800 0.790 0.830 - - 1,000 770 0.7700 0.666 0.658 0.691 - - 1,201 0.6411 0.00%
2021-01-05 0 0.800 0.800 0.820 0.800 0.800 4,000 3,200 0.8000 0.666 0.666 0.683 0.666 0.666 4,804 0.6660 1.27%
2021-01-04 0 0.790 0.780 0.830 - - 0 0 - 0.658 0.649 0.691 - - 0 - 0.00%
2020-12-31 0 0.790 0.800 0.840 0.790 0.800 10,000 7,960 0.7960 0.658 0.666 0.699 0.658 0.666 12,011 0.6627 -1.25%
2020-12-30 0 0.800 0.790 0.820 - - 0 0 - 0.666 0.658 0.683 - - 0 - 0.00%
2020-12-29 0 0.800 0.800 0.820 0.800 0.820 32,000 25,680 0.8025 0.666 0.666 0.683 0.666 0.683 38,436 0.6681 0.00%
2020-12-28 0 0.800 0.780 0.820 - - 0 0 - 0.666 0.649 0.683 - - 0 - 0.00%
2020-12-24 0 0.800 0.760 0.810 0.750 0.800 22,000 16,620 0.7555 0.666 0.633 0.674 0.624 0.666 26,425 0.6290 0.00%
2020-12-23 0 0.800 0.770 0.820 - - 0 0 - 0.666 0.641 0.683 - - 0 - 0.00%
2020-12-22 0 0.800 0.770 0.830 - - 0 0 - 0.666 0.641 0.691 - - 0 - 0.00%
2020-12-21 0 0.800 0.800 0.820 0.800 0.800 12,000 9,600 0.8000 0.666 0.666 0.683 0.666 0.666 14,413 0.6660 -3.61%
2020-12-18 0 0.830 0.800 0.840 0.770 0.830 58,000 46,640 0.8041 0.691 0.666 0.699 0.641 0.691 69,665 0.6695 3.75%
2020-12-17 0 0.800 0.760 0.800 0.800 0.800 4,000 3,200 0.8000 0.666 0.633 0.666 0.666 0.666 4,804 0.6660 0.00%
2020-12-16 0 0.800 0.780 0.830 - - 0 0 - 0.666 0.649 0.691 - - 0 - 0.00%
2020-12-15 0 0.800 0.750 0.830 0.800 0.800 2,000 1,600 0.8000 0.666 0.624 0.691 0.666 0.666 2,402 0.6660 0.00%
2020-12-14 0 0.800 0.750 0.830 - - 0 0 - 0.666 0.624 0.691 - - 0 - 0.00%
2020-12-11 0 0.800 0.800 0.810 0.800 0.800 2,000 1,600 0.8000 0.666 0.666 0.674 0.666 0.666 2,402 0.6660 0.00%
2020-12-10 0 0.800 0.780 0.810 0.720 0.800 190,000 143,280 0.7541 0.666 0.649 0.674 0.599 0.666 228,213 0.6278 0.00%
2020-12-09 0 0.800 0.780 0.820 - - 0 0 - 0.666 0.649 0.683 - - 0 - 0.00%
2020-12-08 0 0.800 0.760 0.870 - - 0 0 - 0.666 0.633 0.724 - - 0 - 0.00%
2020-12-07 0 0.800 0.790 0.870 - - 0 0 - 0.666 0.658 0.724 - - 0 - 0.00%
2020-12-04 0 0.800 0.790 0.870 - - 0 0 - 0.666 0.658 0.724 - - 0 - 0.00%
2020-12-03 0 0.800 0.800 0.820 0.790 0.800 16,000 12,700 0.7938 0.666 0.666 0.683 0.658 0.666 19,218 0.6608 -2.44%
2020-12-02 0 0.820 0.810 0.830 0.780 0.870 126,880 103,051 0.8122 0.683 0.674 0.691 0.649 0.724 152,398 0.6762 1.23%
2020-12-01 0 0.810 0.790 0.850 - - 0 0 - 0.674 0.658 0.708 - - 0 - 0.00%
2020-11-30 0 0.810 0.780 0.870 - - 0 0 - 0.674 0.649 0.724 - - 0 - 0.00%
2020-11-27 0 0.810 0.810 0.870 0.810 0.820 62,000 50,800 0.8194 0.674 0.674 0.724 0.674 0.683 74,470 0.6822 -2.41%
2020-11-26 0 0.830 0.800 0.830 0.830 0.830 46,000 38,380 0.8343 0.691 0.666 0.691 0.691 0.691 55,252 0.6946 2.47%
2020-11-25 0 0.810 0.810 0.830 0.810 0.810 60,000 48,600 0.8100 0.674 0.674 0.691 0.674 0.674 72,067 0.6744 -4.71%
2020-11-24 0 0.850 0.820 0.850 0.800 0.850 6,000 5,000 0.8333 0.708 0.683 0.708 0.666 0.708 7,207 0.6938 -2.30%
2020-11-23 0 0.870 0.850 0.870 0.810 0.870 244,000 203,060 0.8322 0.724 0.708 0.724 0.674 0.724 293,074 0.6929 8.75%
2020-11-20 0 0.800 0.800 0.810 0.800 0.810 100,000 80,900 0.8090 0.666 0.666 0.674 0.666 0.674 120,112 0.6735 0.00%
2020-11-19 0 0.800 0.780 0.820 0.800 0.830 40,200 32,514 0.8088 0.666 0.649 0.683 0.666 0.691 48,285 0.6734 -1.23%
2020-11-18 0 0.810 0.800 0.850 0.780 0.810 4,000 3,180 0.7950 0.674 0.666 0.708 0.649 0.674 4,804 0.6619 2.53%
2020-11-17 0 0.790 0.790 0.800 0.790 0.800 168,000 133,960 0.7974 0.658 0.658 0.666 0.658 0.666 201,789 0.6639 1.28%
2020-11-16 0 0.780 0.780 0.790 0.770 0.780 40,000 30,900 0.7725 0.649 0.649 0.658 0.641 0.649 48,045 0.6431 0.00%
2020-11-13 0 0.780 0.780 0.820 0.780 0.810 124,000 100,200 0.8081 0.649 0.649 0.683 0.649 0.674 148,939 0.6728 -2.50%
2020-11-12 0 0.800 0.790 0.800 0.760 0.820 82,320 65,063 0.7904 0.666 0.658 0.666 0.633 0.683 98,876 0.6580 1.27%
2020-11-11 0 0.790 0.770 0.820 0.760 0.790 16,000 12,320 0.7700 0.658 0.641 0.683 0.633 0.658 19,218 0.6411 3.95%
2020-11-10 0 0.760 0.750 0.770 0.720 0.760 10,160 7,632 0.7512 0.633 0.624 0.641 0.599 0.633 12,203 0.6254 1.33%
2020-11-09 0 0.750 0.730 0.770 - - 0 0 - 0.624 0.608 0.641 - - 0 - 0.00%
2020-11-06 0 0.750 0.720 0.770 - - 0 0 - 0.624 0.599 0.641 - - 0 - 0.00%
2020-11-05 0 0.750 0.730 0.750 0.750 0.750 62,000 46,500 0.7500 0.624 0.608 0.624 0.624 0.624 74,470 0.6244 2.74%
2020-11-04 0 0.730 0.700 0.750 0.730 0.730 2,000 1,460 0.7300 0.608 0.583 0.624 0.608 0.608 2,402 0.6078 -1.35%
2020-11-03 0 0.740 0.730 0.750 0.740 0.740 20,000 14,800 0.7400 0.616 0.608 0.624 0.616 0.616 24,022 0.6161 2.78%
2020-11-02 0 0.720 0.720 0.740 - - 0 0 - 0.599 0.599 0.616 - - 0 - 0.00%
2020-10-30 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.599 0.599 0.616 0.599 0.599 12,011 0.5994 -4.00%
2020-10-29 0 0.750 0.720 0.760 - - 0 0 - 0.624 0.599 0.633 - - 0 - 0.00%
2020-10-28 0 0.750 0.720 0.750 - - 0 0 - 0.624 0.599 0.624 - - 0 - 0.00%
2020-10-27 0 0.750 0.720 0.770 - - 0 0 - 0.624 0.599 0.641 - - 0 - 0.00%
2020-10-23 0 0.750 0.730 0.760 - - 0 0 - 0.624 0.608 0.633 - - 0 - 0.00%
2020-10-22 0 0.750 0.750 0.770 0.750 0.750 16,000 12,000 0.7500 0.624 0.624 0.641 0.624 0.624 19,218 0.6244 0.00%
2020-10-21 0 0.750 0.730 0.770 0.750 0.750 36,000 27,000 0.7500 0.624 0.608 0.641 0.624 0.624 43,240 0.6244 0.00%
2020-10-20 0 0.750 0.740 0.760 - - 0 0 - 0.624 0.616 0.633 - - 0 - 0.00%
2020-10-19 0 0.750 0.750 0.770 0.750 0.750 12,000 9,000 0.7500 0.624 0.624 0.641 0.624 0.624 14,413 0.6244 0.00%
2020-10-16 0 0.750 0.740 0.750 0.750 0.750 28,000 21,000 0.7500 0.624 0.616 0.624 0.624 0.624 33,631 0.6244 -2.60%
2020-10-15 0 0.770 0.740 0.780 - - 0 0 - 0.641 0.616 0.649 - - 0 - 0.00%
2020-10-14 0 0.770 0.750 0.770 0.740 0.770 36,000 26,760 0.7433 0.641 0.624 0.641 0.616 0.641 43,240 0.6189 2.67%
2020-10-12 0 0.750 0.750 0.770 0.750 0.750 2,000 1,500 0.7500 0.624 0.624 0.641 0.624 0.624 2,402 0.6244 -2.60%
2020-10-09 0 0.770 0.730 0.800 - - 0 0 - 0.641 0.608 0.666 - - 0 - 0.00%
2020-10-08 0 0.770 0.740 0.800 0.760 0.770 80,000 61,100 0.7638 0.641 0.616 0.666 0.633 0.641 96,090 0.6359 0.00%
2020-10-07 0 0.770 0.730 0.770 - - 0 0 - 0.641 0.608 0.641 - - 0 - 0.00%
2020-10-06 0 0.770 0.740 0.770 - - 0 0 - 0.641 0.616 0.641 - - 0 - 0.00%
2020-10-05 0 0.770 0.730 0.780 0.770 0.770 44,000 33,880 0.7700 0.641 0.608 0.649 0.641 0.641 52,849 0.6411 2.67%
2020-09-30 0 0.750 0.740 0.780 - - 0 0 - 0.624 0.616 0.649 - - 0 - 0.00%
2020-09-29 0 0.750 0.730 0.800 - - 0 0 - 0.624 0.608 0.666 - - 0 - 0.00%
2020-09-28 0 0.750 0.730 0.770 - - 0 0 - 0.624 0.608 0.641 - - 0 - 0.00%
2020-09-25 0 0.750 0.730 0.760 - - 0 0 - 0.624 0.608 0.633 - - 0 - 0.00%
2020-09-24 0 0.750 0.730 0.760 - - 0 0 - 0.624 0.608 0.633 - - 0 - 0.00%
2020-09-23 0 0.750 0.750 0.800 0.750 0.760 30,000 22,740 0.7580 0.624 0.624 0.666 0.624 0.633 36,034 0.6311 0.00%
2020-09-22 0 0.750 0.750 0.770 0.750 0.750 36,000 27,000 0.7500 0.624 0.624 0.641 0.624 0.624 43,240 0.6244 0.00%
2020-09-21 0 0.750 0.720 0.770 0.750 0.750 20,000 15,000 0.7500 0.624 0.599 0.641 0.624 0.624 24,022 0.6244 0.00%
2020-09-18 0 0.750 0.730 0.760 - - 0 0 - 0.624 0.608 0.633 - - 0 - 0.00%
2020-09-17 0 0.750 0.720 0.750 0.750 0.750 8,000 6,000 0.7500 0.624 0.599 0.624 0.624 0.624 9,609 0.6244 0.00%
2020-09-16 0 0.750 0.750 0.790 - - 0 0 - 0.624 0.624 0.658 - - 0 - 0.00%
2020-09-15 0 0.750 0.750 0.790 0.750 0.750 18,000 13,500 0.7500 0.624 0.624 0.658 0.624 0.624 21,620 0.6244 -3.85%
2020-09-14 0 0.780 0.780 0.800 0.760 0.760 4,000 3,040 0.7600 0.649 0.649 0.666 0.633 0.633 4,804 0.6327 1.30%
2020-09-11 0 0.770 0.770 0.830 - - 0 0 - 0.641 0.641 0.691 - - 0 - 1.32%
2020-09-10 0 0.760 0.740 0.790 - - 0 0 - 0.633 0.616 0.658 - - 0 - 0.00%
2020-09-09 0 0.760 0.760 0.780 - - 0 0 - 0.633 0.633 0.649 - - 0 - 0.00%
2020-09-08 0 0.760 0.740 0.790 - - 0 0 - 0.633 0.616 0.658 - - 0 - 0.00%
2020-09-07 0 0.760 0.750 0.800 0.740 0.760 26,000 19,580 0.7531 0.633 0.624 0.666 0.616 0.633 31,229 0.6270 -2.56%
2020-09-04 0 0.780 0.740 0.790 - - 0 0 - 0.649 0.616 0.658 - - 0 - 0.00%
2020-09-03 0 0.780 0.740 0.850 - - 0 0 - 0.649 0.616 0.708 - - 0 - 0.00%
2020-09-02 0 0.780 0.770 0.800 0.780 0.790 84,800 66,784 0.7875 0.649 0.641 0.666 0.649 0.658 101,855 0.6557 -1.27%
2020-09-01 0 0.790 0.780 0.800 0.780 0.790 164,000 129,320 0.7885 0.658 0.649 0.666 0.649 0.658 196,984 0.6565 0.00%
2020-08-31 0 0.790 0.760 0.790 0.780 0.790 42,000 32,800 0.7810 0.658 0.633 0.658 0.649 0.658 50,447 0.6502 2.60%
2020-08-28 0 0.770 0.730 0.810 0.770 0.770 16,000 12,320 0.7700 0.641 0.608 0.674 0.641 0.641 19,218 0.6411 0.00%
2020-08-27 0 0.770 0.770 0.780 0.770 0.770 22,000 16,940 0.7700 0.641 0.641 0.649 0.641 0.641 26,425 0.6411 -1.28%
2020-08-26 0 0.780 0.760 0.790 0.750 0.780 12,000 9,180 0.7650 0.649 0.633 0.658 0.624 0.649 14,413 0.6369 -2.50%
2020-08-25 0 0.800 0.780 0.800 - - 0 0 - 0.666 0.649 0.666 - - 0 - 0.00%
2020-08-24 0 0.800 0.770 0.800 0.780 0.800 144,000 112,760 0.7831 0.666 0.641 0.666 0.649 0.666 172,962 0.6519 2.56%
2020-08-21 0 0.780 0.760 0.810 0.780 0.780 20,000 15,600 0.7800 0.649 0.633 0.674 0.649 0.649 24,022 0.6494 2.63%
2020-08-20 0 0.760 0.750 0.760 0.750 0.760 154,396 116,605 0.7552 0.633 0.624 0.633 0.624 0.633 185,448 0.6288 0.00%
2020-08-19 0 0.760 0.760 0.800 0.750 0.750 12,000 9,000 0.7500 0.633 0.633 0.666 0.624 0.624 14,413 0.6244 -2.56%
2020-08-18 0 0.780 0.770 0.800 0.780 0.780 43,728 34,073 0.7792 0.649 0.641 0.666 0.649 0.649 52,523 0.6487 0.00%
2020-08-17 0 0.780 0.780 0.790 0.770 0.780 66,000 51,320 0.7776 0.649 0.649 0.658 0.641 0.649 79,274 0.6474 0.00%
2020-08-14 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.649 0.649 0.666 0.649 0.649 12,011 0.6494 -1.27%
2020-08-13 0 0.790 0.780 0.790 0.790 0.790 318,000 245,220 0.7711 0.658 0.649 0.658 0.658 0.658 381,957 0.6420 0.00%
2020-08-12 0 0.790 0.770 0.790 0.790 0.790 4,000 3,160 0.7900 0.658 0.641 0.658 0.658 0.658 4,804 0.6577 0.00%
2020-08-11 0 0.790 0.780 0.790 0.760 0.800 86,000 66,720 0.7758 0.658 0.649 0.658 0.633 0.666 103,297 0.6459 0.00%
2020-08-10 0 0.790 0.780 0.800 0.760 0.790 57,280 44,081 0.7696 0.658 0.649 0.666 0.633 0.658 68,800 0.6407 -1.25%
2020-08-07 0 0.800 0.770 0.800 - - 0 0 - 0.666 0.641 0.666 - - 0 - 0.00%
2020-08-06 0 0.800 0.800 0.820 0.800 0.850 22,000 17,720 0.8055 0.666 0.666 0.683 0.666 0.708 26,425 0.6706 1.27%
2020-08-05 0 0.790 0.790 0.830 0.790 0.790 18,000 14,220 0.7900 0.658 0.658 0.691 0.658 0.658 21,620 0.6577 0.00%
2020-08-04 0 0.790 0.790 0.810 0.790 0.810 24,000 19,400 0.8083 0.658 0.658 0.674 0.658 0.674 28,827 0.6730 -2.47%
2020-08-03 0 0.810 0.780 0.830 - - 0 0 - 0.674 0.649 0.691 - - 0 - 0.00%
2020-07-31 0 0.810 0.800 0.820 0.800 0.820 48,000 38,600 0.8042 0.674 0.666 0.683 0.666 0.683 57,654 0.6695 -4.71%
2020-07-30 0 0.850 0.830 0.850 0.810 0.850 422,800 348,076 0.8233 0.708 0.691 0.708 0.674 0.708 507,834 0.6854 11.84%
2020-07-29 0 0.760 0.730 0.770 0.760 0.790 192,000 146,940 0.7653 0.633 0.608 0.641 0.633 0.658 230,615 0.6372 -2.56%
2020-07-28 0 0.780 0.780 0.830 0.780 0.830 250,480 203,675 0.8131 0.649 0.649 0.691 0.649 0.691 300,857 0.6770 2.63%
2020-07-27 0 0.760 0.760 0.800 0.760 0.760 2,000 1,520 0.7600 0.633 0.633 0.666 0.633 0.633 2,402 0.6327 -5.00%
2020-07-24 0 0.800 0.750 0.830 - - 0 0 - 0.666 0.624 0.691 - - 0 - 0.00%
2020-07-23 0 0.800 0.740 0.820 - - 0 0 - 0.666 0.616 0.683 - - 0 - 0.00%
2020-07-22 0 0.800 0.800 0.820 0.800 0.800 154,000 123,200 0.8000 0.666 0.666 0.683 0.666 0.666 184,973 0.6660 -2.44%
2020-07-21 0 0.820 0.790 0.830 0.790 0.830 77,520 63,495 0.8191 0.683 0.658 0.691 0.658 0.691 93,111 0.6819 -1.20%
2020-07-20 0 0.830 0.780 0.830 - - 0 0 - 0.691 0.649 0.691 - - 0 - 0.00%
2020-07-17 0 0.830 0.820 0.850 - - 0 0 - 0.691 0.683 0.708 - - 0 - 0.00%
2020-07-16 0 0.830 0.830 0.860 0.830 0.860 10,000 8,360 0.8360 0.691 0.691 0.716 0.691 0.716 12,011 0.6960 -3.49%
2020-07-15 0 0.860 0.810 0.860 0.840 0.860 30,000 25,380 0.8460 0.716 0.674 0.716 0.699 0.716 36,034 0.7043 6.17%
2020-07-14 0 0.810 0.810 0.890 0.810 0.840 22,000 18,000 0.8182 0.674 0.674 0.741 0.674 0.699 26,425 0.6812 -5.81%
2020-07-13 0 0.860 0.840 0.860 0.830 0.860 24,000 20,380 0.8492 0.716 0.699 0.716 0.691 0.716 28,827 0.7070 7.50%
2020-07-10 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 0.666 0.666 0.674 0.666 0.666 12,011 0.6660 -3.61%
2020-07-09 0 0.830 0.810 0.860 0.780 0.890 102,000 83,760 0.8212 0.691 0.674 0.716 0.649 0.741 122,514 0.6837 9.21%
2020-07-08 0 0.760 0.760 0.850 0.760 0.760 4,000 3,040 0.7600 0.633 0.633 0.708 0.633 0.633 4,804 0.6327 -9.52%
2020-07-07 0 0.840 0.810 0.870 - - 0 0 - 0.699 0.674 0.724 - - 0 - 0.00%
2020-07-06 0 0.840 0.840 0.860 0.830 0.830 10,000 8,300 0.8300 0.699 0.699 0.716 0.691 0.691 12,011 0.6910 1.20%
2020-07-03 0 0.830 0.830 0.850 0.820 0.840 52,000 43,420 0.8350 0.691 0.691 0.708 0.683 0.699 62,458 0.6952 -4.60%
2020-07-02 0 0.870 0.850 0.870 0.810 0.870 128,000 109,180 0.8530 0.724 0.708 0.724 0.674 0.724 153,744 0.7101 6.10%
2020-06-30 0 0.820 0.820 0.830 0.810 0.810 2,000 1,620 0.8100 0.683 0.683 0.691 0.674 0.674 2,402 0.6744 1.23%
2020-06-29 0 0.810 0.810 0.830 0.810 0.810 12,000 9,720 0.8100 0.674 0.674 0.691 0.674 0.674 14,413 0.6744 -2.41%
2020-06-26 0 0.830 0.830 0.880 0.830 0.830 84,000 69,720 0.8300 0.691 0.691 0.733 0.691 0.691 100,894 0.6910 -4.60%
2020-06-24 0 0.870 0.860 0.880 - - 0 0 - 0.724 0.716 0.733 - - 0 - 0.00%
2020-06-23 0 0.870 0.870 0.900 0.870 0.910 146,000 128,620 0.8810 0.724 0.724 0.749 0.724 0.758 175,364 0.7334 0.00%
2020-06-22 0 0.870 0.870 0.880 0.860 0.890 52,000 45,600 0.8769 0.724 0.724 0.733 0.716 0.741 62,458 0.7301 -2.25%
2020-06-19 0 0.890 0.880 0.890 0.810 0.900 434,000 374,280 0.8624 0.741 0.733 0.741 0.674 0.749 521,287 0.7180 11.25%
2020-06-18 0 0.800 0.800 0.810 0.780 0.810 50,000 39,700 0.7940 0.666 0.666 0.674 0.649 0.674 60,056 0.6610 3.90%
2020-06-17 0 0.770 0.760 0.770 0.770 0.780 60,000 46,300 0.7717 0.641 0.633 0.641 0.641 0.649 72,067 0.6425 0.00%
2020-06-16 0 0.770 0.750 0.800 0.740 0.780 175,200 133,432 0.7616 0.641 0.624 0.666 0.616 0.649 210,437 0.6341 4.05%
2020-06-15 0 0.740 0.740 0.750 0.730 0.740 4,000 2,940 0.7350 0.616 0.616 0.624 0.608 0.616 4,804 0.6119 -1.33%
2020-06-12 0 0.750 0.750 0.800 0.720 0.750 10,900 7,970 0.7312 0.624 0.624 0.666 0.599 0.624 13,092 0.6088 -6.25%
2020-06-11 0 0.800 0.750 0.820 - - 0 0 - 0.666 0.624 0.683 - - 0 - 0.00%
2020-06-10 0 0.800 0.780 0.800 0.760 0.810 10,000 7,920 0.7920 0.666 0.649 0.666 0.633 0.674 12,011 0.6594 -2.44%
2020-06-09 0 0.820 0.780 0.840 0.770 0.850 140,000 110,900 0.7921 0.683 0.649 0.699 0.641 0.708 168,157 0.6595 3.80%
2020-06-08 0 0.790 0.790 0.810 0.790 0.820 198,000 160,180 0.8090 0.658 0.658 0.674 0.658 0.683 237,822 0.6735 -3.66%
2020-06-05 0 0.820 0.830 0.840 0.800 0.870 304,000 249,920 0.8221 0.683 0.691 0.699 0.666 0.724 365,141 0.6844 -4.65%
2020-06-04 0 0.860 0.850 0.860 0.690 0.950 770,000 645,560 0.8384 0.716 0.708 0.716 0.574 0.791 924,864 0.6980 24.64%
2020-06-03 0 0.690 0.690 0.710 0.680 0.690 56,000 38,620 0.6896 0.574 0.574 0.591 0.566 0.574 67,263 0.5742 1.47%
2020-06-02 0 0.680 0.680 0.720 - - 0 0 - 0.566 0.566 0.599 - - 0 - 0.00%
2020-06-01 0 0.680 0.670 0.680 0.670 0.700 176,000 121,760 0.6918 0.566 0.558 0.566 0.558 0.583 211,397 0.5760 4.62%
2020-05-29 0 0.650 0.650 0.680 0.650 0.700 188,000 126,680 0.6738 0.541 0.541 0.566 0.541 0.583 225,811 0.5610 -5.80%
2020-05-28 0 0.690 0.690 0.700 0.670 0.720 20,000 13,860 0.6930 0.574 0.574 0.583 0.558 0.599 24,022 0.5770 -5.48%
2020-05-27 0 0.730 0.670 0.730 - - 0 0 - 0.608 0.558 0.608 - - 0 - 0.00%
2020-05-26 0 0.730 0.670 0.730 - - 0 0 - 0.608 0.558 0.608 - - 0 - 0.00%
2020-05-25 0 0.730 0.650 0.730 0.650 0.750 120,000 83,300 0.6942 0.608 0.541 0.608 0.541 0.624 144,135 0.5779 0.00%
2020-05-22 0 0.730 0.730 0.780 0.730 0.750 30,000 22,040 0.7347 0.608 0.608 0.649 0.608 0.624 36,034 0.6117 -3.95%
2020-05-21 0 0.760 0.750 0.780 - - 0 0 - 0.633 0.624 0.649 - - 0 - 0.00%
2020-05-20 0 0.760 0.750 0.770 0.750 0.760 54,000 40,700 0.7537 0.633 0.624 0.641 0.624 0.633 64,861 0.6275 -1.30%
2020-05-19 0 0.770 0.760 0.780 0.760 0.790 244,000 186,680 0.7651 0.641 0.633 0.649 0.633 0.658 293,074 0.6370 -2.53%
2020-05-18 0 0.790 0.730 0.790 - - 0 0 - 0.658 0.608 0.658 - - 0 - 0.00%
2020-05-15 0 0.790 0.750 0.790 - - 0 0 - 0.658 0.624 0.658 - - 0 - 0.00%
2020-05-14 0 0.790 0.760 0.790 0.790 0.800 14,000 11,180 0.7986 0.658 0.633 0.658 0.658 0.666 16,816 0.6649 0.00%
2020-05-13 0 0.790 0.760 0.790 - - 0 0 - 0.658 0.633 0.658 - - 0 - 0.00%
2020-05-12 0 0.790 0.750 0.790 0.790 0.800 18,000 14,260 0.7922 0.658 0.624 0.658 0.658 0.666 21,620 0.6596 1.28%
2020-05-11 0 0.780 0.770 0.790 0.780 0.780 108,000 84,240 0.7800 0.649 0.641 0.658 0.649 0.649 129,721 0.6494 1.30%
2020-05-08 0 0.770 0.750 0.770 0.800 0.800 2,400 1,888 0.7867 0.641 0.624 0.641 0.666 0.666 2,883 0.6549 -1.28%
2020-05-07 0 0.780 0.750 0.780 0.780 0.780 6,000 4,680 0.7800 0.649 0.624 0.649 0.649 0.649 7,207 0.6494 4.00%
2020-05-06 0 0.750 0.750 0.770 0.750 0.780 57,456 44,419 0.7731 0.624 0.624 0.641 0.624 0.649 69,012 0.6436 2.74%
2020-05-05 0 0.730 0.710 0.890 0.730 0.730 2,000 1,460 0.7300 0.608 0.591 0.741 0.608 0.608 2,402 0.6078 1.39%
2020-05-04 0 0.720 0.710 0.730 0.720 0.760 16,000 11,600 0.7250 0.599 0.591 0.608 0.599 0.633 19,218 0.6036 -2.70%
2020-04-29 0 0.740 0.740 0.760 0.740 0.740 66,000 48,840 0.7400 0.616 0.616 0.633 0.616 0.616 79,274 0.6161 -1.33%
2020-04-28 0 0.750 0.740 0.750 0.750 0.750 84,000 63,000 0.7500 0.624 0.616 0.624 0.624 0.624 100,894 0.6244 1.35%
2020-04-27 0 0.740 0.700 0.750 - - 0 0 - 0.616 0.583 0.624 - - 0 - 0.00%
2020-04-24 0 0.740 0.700 0.780 0.740 0.740 2,000 1,480 0.7400 0.616 0.583 0.649 0.616 0.616 2,402 0.6161 0.00%
2020-04-23 0 0.740 0.710 0.740 - - 0 0 - 0.616 0.591 0.616 - - 0 - 0.00%
2020-04-22 0 0.740 0.710 0.740 - - 0 0 - 0.616 0.591 0.616 - - 0 - 0.00%
2020-04-21 0 0.740 0.710 0.740 0.700 0.740 10,000 7,160 0.7160 0.616 0.591 0.616 0.583 0.616 12,011 0.5961 0.00%
2020-04-20 0 0.740 0.710 0.780 - - 0 0 - 0.616 0.591 0.649 - - 0 - 0.00%
2020-04-17 0 0.740 0.720 0.740 - - 0 0 - 0.616 0.599 0.616 - - 0 - 0.00%
2020-04-16 0 0.740 0.710 0.750 - - 0 0 - 0.616 0.591 0.624 - - 0 - 0.00%
2020-04-15 0 0.740 0.720 0.740 - - 0 0 - 0.616 0.599 0.616 - - 0 - 0.00%
2020-04-14 0 0.740 0.730 0.740 0.740 0.750 42,000 31,120 0.7410 0.616 0.608 0.616 0.616 0.624 50,447 0.6169 0.00%
2020-04-09 0 0.740 0.710 0.760 0.700 0.740 16,000 11,580 0.7238 0.616 0.591 0.633 0.583 0.616 19,218 0.6026 1.37%
2020-04-08 0 0.730 0.720 0.730 - - 0 0 - 0.608 0.599 0.608 - - 0 - 0.00%
2020-04-07 0 0.730 0.710 0.730 0.730 0.730 10,000 7,300 0.7300 0.608 0.591 0.608 0.608 0.608 12,011 0.6078 4.29%
2020-04-06 0 0.700 0.700 0.730 0.700 0.700 50,000 35,000 0.7000 0.583 0.583 0.608 0.583 0.583 60,056 0.5828 -2.78%
2020-04-03 0 0.720 0.720 0.730 0.660 0.750 314,000 218,160 0.6948 0.599 0.599 0.608 0.549 0.624 377,152 0.5784 0.00%
2020-04-02 0 0.720 0.720 0.740 0.720 0.730 72,000 52,040 0.7228 0.599 0.599 0.616 0.599 0.608 86,481 0.6018 -4.00%
2020-04-01 0 0.750 0.700 0.750 0.710 0.810 32,000 24,120 0.7538 0.624 0.583 0.624 0.591 0.674 38,436 0.6275 -7.41%
2020-03-31 0 0.810 0.700 0.810 0.700 0.830 12,000 8,660 0.7217 0.674 0.583 0.674 0.583 0.691 14,413 0.6008 8.00%
2020-03-30 0 0.750 0.680 0.790 - - 0 0 - 0.624 0.566 0.658 - - 0 - 0.00%
2020-03-27 0 0.750 0.700 0.780 - - 0 0 - 0.624 0.583 0.649 - - 0 - 0.00%
2020-03-26 0 0.750 0.700 0.820 - - 0 0 - 0.624 0.583 0.683 - - 0 - 0.00%
2020-03-25 0 0.750 0.700 0.760 0.750 0.770 16,000 12,080 0.7550 0.624 0.583 0.633 0.624 0.641 19,218 0.6286 -5.06%
2020-03-24 0 0.790 0.720 0.790 0.780 0.920 8,000 6,760 0.8450 0.658 0.599 0.658 0.649 0.766 9,609 0.7035 6.76%
2020-03-23 0 0.740 0.650 0.740 - - 0 0 - 0.616 0.541 0.616 - - 0 - -2.63%
2020-03-20 0 0.760 0.680 0.760 0.720 0.780 22,000 15,960 0.7255 0.633 0.566 0.633 0.599 0.649 26,425 0.6040 4.11%
2020-03-19 0 0.730 0.670 0.730 0.680 0.800 90,000 62,480 0.6942 0.608 0.558 0.608 0.566 0.666 108,101 0.5780 -5.19%
2020-03-18 0 0.770 0.700 0.770 - - 0 0 - 0.641 0.583 0.641 - - 0 - -2.53%
2020-03-17 0 0.790 0.710 0.790 0.700 0.850 86,000 65,380 0.7602 0.658 0.591 0.658 0.583 0.708 103,297 0.6329 12.86%
2020-03-16 0 0.700 0.680 0.720 0.700 0.730 96,000 68,280 0.7113 0.583 0.566 0.599 0.583 0.608 115,308 0.5922 -6.67%
2020-03-13 0 0.750 0.730 0.800 0.740 0.760 28,000 21,040 0.7514 0.624 0.608 0.666 0.616 0.633 33,631 0.6256 -6.25%
2020-03-12 0 0.800 0.800 0.850 0.800 0.820 10,000 8,040 0.8040 0.666 0.666 0.708 0.666 0.683 12,011 0.6694 -2.44%
2020-03-11 0 0.820 0.820 0.880 - - 0 0 - 0.683 0.683 0.733 - - 0 - 0.00%
2020-03-10 0 0.820 0.820 0.950 0.820 0.820 3,520 2,871 0.8156 0.683 0.683 0.791 0.683 0.683 4,228 0.6791 -4.65%
2020-03-09 0 0.860 0.840 0.900 0.860 0.870 12,000 10,340 0.8617 0.716 0.699 0.749 0.716 0.724 14,413 0.7174 -6.52%
2020-03-06 0 0.920 0.890 0.930 0.880 0.920 6,400 5,700 0.8906 0.766 0.741 0.774 0.733 0.766 7,687 0.7415 -3.16%
2020-03-05 0 0.950 0.890 0.990 0.950 0.950 2,000 1,900 0.9500 0.791 0.741 0.824 0.791 0.791 2,402 0.7909 2.15%
2020-03-04 0 0.930 0.880 0.930 - - 0 0 - 0.774 0.733 0.774 - - 0 - 0.00%
2020-03-03 0 0.930 0.880 0.930 0.930 0.930 42,000 39,060 0.9300 0.774 0.733 0.774 0.774 0.774 50,447 0.7743 1.09%
2020-03-02 0 0.920 0.860 0.960 - - 0 0 - 0.766 0.716 0.799 - - 0 - 0.00%
2020-02-28 0 0.920 0.860 0.920 - - 0 0 - 0.766 0.716 0.766 - - 0 - 0.00%
2020-02-27 0 0.920 0.860 0.920 - - 0 0 - 0.766 0.716 0.766 - - 0 - 0.00%
2020-02-26 0 0.920 0.850 0.920 - - 0 0 - 0.766 0.708 0.766 - - 0 - 0.00%
2020-02-25 0 0.920 0.870 0.920 - - 0 0 - 0.766 0.724 0.766 - - 0 - 0.00%
2020-02-24 0 0.920 0.870 0.920 - - 0 0 - 0.766 0.724 0.766 - - 0 - 0.00%
2020-02-21 0 0.920 0.880 0.920 - - 0 0 - 0.766 0.733 0.766 - - 0 - 0.00%
2020-02-20 0 0.920 0.880 0.920 0.920 0.920 10,000 9,200 0.9200 0.766 0.733 0.766 0.766 0.766 12,011 0.7660 0.00%
2020-02-19 0 0.920 0.870 0.920 - - 0 0 - 0.766 0.724 0.766 - - 0 - 0.00%
2020-02-18 0 0.920 0.870 0.920 - - 0 0 - 0.766 0.724 0.766 - - 0 - 0.00%
2020-02-17 0 0.920 0.890 0.920 0.880 0.990 20,000 17,980 0.8990 0.766 0.741 0.766 0.733 0.824 24,022 0.7485 4.55%
2020-02-14 0 0.880 0.880 0.940 0.880 0.880 2,000 1,760 0.8800 0.733 0.733 0.783 0.733 0.733 2,402 0.7326 0.00%
2020-02-13 0 0.880 0.880 0.930 - - 0 0 - 0.733 0.733 0.774 - - 0 - 0.00%
2020-02-12 0 0.880 0.880 0.940 - - 0 0 - 0.733 0.733 0.783 - - 0 - 1.15%
2020-02-11 0 0.870 0.860 0.930 - - 0 0 - 0.724 0.716 0.774 - - 0 - 0.00%
2020-02-10 0 0.870 0.830 0.920 - - 0 0 - 0.724 0.691 0.766 - - 0 - 0.00%
2020-02-07 0 0.870 0.840 0.920 - - 0 0 - 0.724 0.699 0.766 - - 0 - 0.00%
2020-02-06 0 0.870 0.860 0.930 - - 0 0 - 0.724 0.716 0.774 - - 0 - 0.00%
2020-02-05 0 0.870 0.840 0.920 - - 0 0 - 0.724 0.699 0.766 - - 0 - 0.00%
2020-02-04 0 0.870 0.850 0.920 - - 0 0 - 0.724 0.708 0.766 - - 0 - 0.00%
2020-02-03 0 0.870 0.850 0.920 - - 0 0 - 0.724 0.708 0.766 - - 0 - 0.00%
2020-01-31 0 0.870 0.800 0.930 - - 0 0 - 0.724 0.666 0.774 - - 0 - 0.00%
2020-01-30 0 0.870 0.840 0.920 0.870 0.870 6,000 5,220 0.8700 0.724 0.699 0.766 0.724 0.724 7,207 0.7243 -3.33%
2020-01-29 0 0.900 0.880 0.900 0.900 0.900 36,000 32,400 0.9000 0.749 0.733 0.749 0.749 0.749 43,240 0.7493 -3.23%
2020-01-24 0 0.930 0.900 0.950 - - 0 0 - 0.774 0.749 0.791 - - 0 - 0.00%
2020-01-23 0 0.930 0.900 0.950 - - 0 0 - 0.774 0.749 0.791 - - 0 - 0.00%
2020-01-22 0 0.930 0.910 0.950 0.930 0.930 20,000 18,600 0.9300 0.774 0.758 0.791 0.774 0.774 24,022 0.7743 2.20%
2020-01-21 0 0.910 0.910 0.940 0.900 0.900 14,000 12,600 0.9000 0.758 0.758 0.783 0.749 0.749 16,816 0.7493 -3.19%
2020-01-20 0 0.940 0.900 0.940 0.940 0.940 20,000 18,800 0.9400 0.783 0.749 0.783 0.783 0.783 24,022 0.7826 0.00%
2020-01-17 0 0.940 0.900 0.960 - - 0 0 - 0.783 0.749 0.799 - - 0 - 0.00%
2020-01-16 0 0.940 0.940 0.970 - - 0 0 - 0.783 0.783 0.808 - - 0 - 1.08%
2020-01-15 0 0.930 0.910 0.960 - - 0 0 - 0.774 0.758 0.799 - - 0 - 0.00%
2020-01-14 0 0.930 0.930 0.960 - - 0 0 - 0.774 0.774 0.799 - - 0 - 2.20%
2020-01-13 0 0.910 0.910 0.950 0.900 0.930 145,312 132,048 0.9087 0.758 0.758 0.791 0.749 0.774 174,537 0.7566 -2.15%
2020-01-10 0 0.930 0.930 0.980 0.920 0.980 4,880 4,583 0.9391 0.774 0.774 0.816 0.766 0.816 5,861 0.7819 -5.10%
2020-01-09 0 0.980 0.970 1.020 - - 0 0 - 0.816 0.808 0.849 - - 0 - 0.00%
2020-01-08 0 0.980 0.980 1.020 0.980 0.980 60,000 58,800 0.9800 0.816 0.816 0.849 0.816 0.816 72,067 0.8159 0.00%
2020-01-07 0 0.980 0.970 1.030 - - 0 0 - 0.816 0.808 0.858 - - 0 - 0.00%
2020-01-06 0 0.980 0.930 1.040 - - 0 0 - 0.816 0.774 0.866 - - 0 - 0.00%
2020-01-03 0 0.980 0.970 1.010 - - 0 0 - 0.816 0.808 0.841 - - 0 - 0.00%
2020-01-02 0 0.980 0.970 1.040 - - 0 0 - 0.816 0.808 0.866 - - 0 - 0.00%
2019-12-31 0 0.980 0.930 1.030 - - 0 0 - 0.816 0.774 0.858 - - 0 - 0.00%
2019-12-30 0 0.980 0.970 1.040 - - 0 0 - 0.816 0.808 0.866 - - 0 - 0.00%
2019-12-27 0 0.980 0.980 1.040 - - 20,000 19,600 0.9800 0.816 0.816 0.866 - - 24,022 0.8159 0.00%
2019-12-24 0 0.980 0.970 1.030 - - 0 0 - 0.816 0.808 0.858 - - 0 - 0.00%
2019-12-23 0 0.980 0.960 1.030 - - 0 0 - 0.816 0.799 0.858 - - 0 - 0.00%
2019-12-20 0 0.980 0.980 1.020 0.970 1.000 24,000 23,660 0.9858 0.816 0.816 0.849 0.808 0.833 28,827 0.8208 -6.67%
2019-12-19 0 1.050 0.970 1.050 1.050 1.050 2,000 2,100 1.0500 0.874 0.808 0.874 0.874 0.874 2,402 0.8742 0.00%
2019-12-18 0 1.050 0.990 1.060 - - 0 0 - 0.874 0.824 0.883 - - 0 - 0.00%
2019-12-17 0 1.050 0.820 1.060 - - 0 0 - 0.874 0.683 0.883 - - 0 - 0.00%
2019-12-16 0 1.050 0.980 1.080 - - 0 0 - 0.874 0.816 0.899 - - 0 - 0.00%
2019-12-13 0 1.050 0.970 1.060 1.050 1.050 2,000 2,100 1.0500 0.874 0.808 0.883 0.874 0.874 2,402 0.8742 6.06%
2019-12-12 0 0.990 0.990 1.050 0.990 0.990 10,000 9,900 0.9900 0.824 0.824 0.874 0.824 0.824 12,011 0.8242 -5.71%
2019-12-11 0 1.050 0.980 1.050 - - 0 0 - 0.874 0.816 0.874 - - 0 - 0.00%
2019-12-10 0 1.050 0.990 1.050 0.980 1.090 170,000 169,720 0.9984 0.874 0.824 0.874 0.816 0.907 204,191 0.8312 1.94%
2019-12-09 0 1.030 0.950 1.030 - - 0 0 - 0.858 0.791 0.858 - - 0 - -0.96%
2019-12-06 0 1.040 0.970 1.040 - - 0 0 - 0.866 0.808 0.866 - - 0 - -0.95%
2019-12-05 0 1.050 0.970 1.050 - - 0 0 - 0.874 0.808 0.874 - - 0 - 0.00%
2019-12-04 0 1.050 0.970 1.050 - - 0 0 - 0.874 0.808 0.874 - - 0 - 0.00%
2019-12-03 0 1.050 0.970 1.050 - - 0 0 - 0.874 0.808 0.874 - - 0 - 0.00%
2019-12-02 0 1.050 0.970 1.050 1.000 1.180 8,000 8,500 1.0625 0.874 0.808 0.874 0.833 0.982 9,609 0.8846 0.96%
2019-11-29 0 1.040 0.960 1.040 - - 0 0 - 0.866 0.799 0.866 - - 0 - 0.00%
2019-11-28 0 1.040 0.970 1.040 - - 0 0 - 0.866 0.808 0.866 - - 0 - 0.00%
2019-11-27 0 1.040 0.980 1.040 1.040 1.040 2,000 2,080 1.0400 0.866 0.816 0.866 0.866 0.866 2,402 0.8659 4.00%
2019-11-26 0 1.000 0.980 1.040 1.000 1.000 34,000 34,000 1.0000 0.833 0.816 0.866 0.833 0.833 40,838 0.8326 -3.85%
2019-11-25 0 1.040 0.980 1.040 - - 0 0 - 0.866 0.816 0.866 - - 0 - 0.00%
2019-11-22 0 1.040 0.980 1.040 - - 0 0 - 0.866 0.816 0.866 - - 0 - 0.00%
2019-11-21 0 1.040 0.960 1.040 1.000 1.040 12,000 12,080 1.0067 0.866 0.799 0.866 0.833 0.866 14,413 0.8381 4.00%
2019-11-20 0 1.000 0.980 1.000 - - 0 0 - 0.833 0.816 0.833 - - 0 - -3.85%
2019-11-19 0 1.040 0.970 1.040 - - 0 0 - 0.866 0.808 0.866 - - 0 - 0.00%
2019-11-18 0 1.040 0.970 1.040 1.040 1.040 2,000 2,080 1.0400 0.866 0.808 0.866 0.866 0.866 2,402 0.8659 5.05%
2019-11-15 0 0.990 0.940 1.040 0.990 0.990 4,000 3,960 0.9900 0.824 0.783 0.866 0.824 0.824 4,804 0.8242 -1.98%
2019-11-14 0 1.010 0.970 1.010 - - 0 0 - 0.841 0.808 0.841 - - 0 - -1.94%
2019-11-13 0 1.030 0.970 1.030 - - 0 0 - 0.858 0.808 0.858 - - 0 - 0.00%
2019-11-12 0 1.030 0.990 1.030 1.040 1.040 2,000 2,080 1.0400 0.858 0.824 0.858 0.866 0.866 2,402 0.8659 4.04%
2019-11-11 0 0.990 0.990 1.000 0.990 1.000 60,000 59,860 0.9977 0.824 0.824 0.833 0.824 0.833 72,067 0.8306 -4.81%
2019-11-08 0 1.040 1.010 1.040 - - 0 0 - 0.866 0.841 0.866 - - 0 - 0.00%
2019-11-07 0 1.040 1.010 1.040 1.040 1.070 34,000 35,980 1.0582 0.866 0.841 0.866 0.866 0.891 40,838 0.8810 6.12%
2019-11-06 0 0.980 0.980 1.010 0.980 1.000 87,430 87,092 0.9961 0.816 0.816 0.841 0.816 0.833 105,014 0.8293 -6.67%
2019-11-05 0 1.050 1.010 1.050 1.050 1.050 52,000 54,600 1.0500 0.874 0.841 0.874 0.874 0.874 62,458 0.8742 0.00%
2019-11-04 0 1.050 1.000 1.050 - - 0 0 - 0.874 0.833 0.874 - - 0 - 0.00%
2019-11-01 0 1.050 0.990 1.050 - - 0 0 - 0.874 0.824 0.874 - - 0 - 0.00%
2019-10-31 0 1.050 0.990 1.050 1.050 1.050 14,000 14,700 1.0500 0.874 0.824 0.874 0.874 0.874 16,816 0.8742 0.00%
2019-10-30 0 1.050 0.990 1.050 - - 0 0 - 0.874 0.824 0.874 - - 0 - 0.00%
2019-10-29 0 1.050 1.000 1.050 - - 0 0 - 0.874 0.833 0.874 - - 0 - 0.00%
2019-10-28 0 1.050 1.010 1.050 1.070 1.070 2,000 2,140 1.0700 0.874 0.841 0.874 0.891 0.891 2,402 0.8908 3.96%
2019-10-25 0 1.010 0.990 1.030 - - 0 0 - 0.841 0.824 0.858 - - 0 - 0.00%
2019-10-24 0 1.010 1.000 1.050 - - 0 0 - 0.841 0.833 0.874 - - 0 - 0.00%
2019-10-23 0 1.010 1.000 1.050 - - 0 0 - 0.841 0.833 0.874 - - 0 - 0.00%
2019-10-22 0 1.010 1.000 1.050 1.000 1.000 20,000 20,000 1.0000 0.841 0.833 0.874 0.833 0.833 24,022 0.8326 -5.61%
2019-10-21 0 1.070 1.020 1.070 1.000 1.090 12,000 12,180 1.0150 0.891 0.849 0.891 0.833 0.907 14,413 0.8450 0.00%
2019-10-18 0 1.070 1.020 1.070 1.000 1.070 40,000 40,480 1.0120 0.891 0.849 0.891 0.833 0.891 48,045 0.8425 7.00%
2019-10-17 0 1.000 1.000 1.030 - - 0 0 - 0.833 0.833 0.858 - - 0 - 0.00%
2019-10-16 0 1.000 1.000 1.070 0.990 0.990 2,220 2,182 0.9829 0.833 0.833 0.891 0.824 0.824 2,666 0.8183 0.00%
2019-10-15 0 1.000 0.990 1.070 - - 0 0 - 0.833 0.824 0.891 - - 0 - 0.00%
2019-10-14 0 1.000 1.000 1.070 - - 0 0 - 0.833 0.833 0.891 - - 0 - 0.00%
2019-10-11 0 1.000 1.000 1.020 - - 0 0 - 0.833 0.833 0.849 - - 0 - 0.00%
2019-10-10 0 1.000 1.000 1.020 1.000 1.000 19,200 19,164 0.9981 0.833 0.833 0.849 0.833 0.833 23,062 0.8310 -6.54%
2019-10-09 0 1.070 0.960 1.070 0.980 1.070 6,992 7,002 1.0014 0.891 0.799 0.891 0.816 0.891 8,398 0.8337 4.90%
2019-10-08 0 1.020 0.990 1.030 0.990 1.020 50,000 49,800 0.9960 0.849 0.824 0.858 0.824 0.849 60,056 0.8292 -3.77%
2019-10-04 0 1.060 0.990 1.060 - - 0 0 - 0.883 0.824 0.883 - - 0 - 0.00%
2019-10-03 0 1.060 1.010 1.060 - - 0 0 - 0.883 0.841 0.883 - - 0 - 0.00%
2019-10-02 0 1.060 1.000 1.060 1.000 1.060 14,804 15,199 1.0267 0.883 0.833 0.883 0.833 0.883 17,781 0.8548 2.91%
2019-09-30 0 1.030 0.990 1.060 - - 0 0 - 0.858 0.824 0.883 - - 0 - 0.00%
2019-09-27 0 1.030 1.000 1.050 1.030 1.030 20,000 20,600 1.0300 0.858 0.833 0.874 0.858 0.858 24,022 0.8575 -1.90%
2019-09-26 0 1.050 0.990 1.050 1.090 1.090 2,000 2,180 1.0900 0.874 0.824 0.874 0.907 0.907 2,402 0.9075 2.94%
2019-09-25 0 1.020 0.990 1.030 - - 0 0 - 0.849 0.824 0.858 - - 0 - 0.00%
2019-09-24 0 1.020 1.010 1.070 1.010 1.020 84,480 85,615 1.0134 0.849 0.841 0.891 0.841 0.849 101,471 0.8437 -3.77%
2019-09-23 0 1.060 1.060 1.070 1.060 1.060 14,000 14,840 1.0600 0.883 0.883 0.891 0.883 0.883 16,816 0.8825 0.00%
2019-09-20 0 1.060 1.020 1.060 1.110 1.110 2,000 2,220 1.1100 0.883 0.849 0.883 0.924 0.924 2,402 0.9241 0.95%
2019-09-19 0 1.050 1.050 1.090 1.050 1.110 54,000 56,860 1.0530 0.874 0.874 0.907 0.874 0.924 64,861 0.8766 0.00%
2019-09-18 0 1.050 1.040 1.090 1.010 1.110 130,000 133,860 1.0297 0.874 0.866 0.907 0.841 0.924 156,146 0.8573 -2.78%
2019-09-17 0 1.080 0.990 1.080 - - 0 0 - 0.899 0.824 0.899 - - 0 - -1.82%
2019-09-16 0 1.100 1.020 1.100 1.030 1.100 64,000 66,160 1.0338 0.916 0.849 0.916 0.858 0.916 76,872 0.8607 4.76%
2019-09-13 0 1.050 1.050 1.100 1.050 1.050 20,000 21,000 1.0500 0.874 0.874 0.916 0.874 0.874 24,022 0.8742 -0.94%
2019-09-12 0 1.060 1.060 1.110 1.060 1.060 36,000 38,160 1.0600 0.883 0.883 0.924 0.883 0.883 43,240 0.8825 -4.50%
2019-09-11 0 1.110 1.060 1.110 1.060 1.110 52,000 56,420 1.0850 0.924 0.883 0.924 0.883 0.924 62,458 0.9033 0.00%
2019-09-10 0 1.110 1.050 1.110 1.090 1.120 112,000 122,940 1.0977 0.924 0.874 0.924 0.907 0.932 134,526 0.9139 0.91%
2019-09-09 0 1.100 1.030 1.100 1.090 1.100 174,000 191,360 1.0998 0.916 0.858 0.916 0.907 0.916 208,995 0.9156 7.84%
2019-09-06 0 1.020 0.970 1.070 0.970 1.020 10,000 10,100 1.0100 0.849 0.808 0.891 0.808 0.849 12,011 0.8409 -0.97%
2019-09-05 0 1.030 1.000 1.060 - - 0 0 - 0.858 0.833 0.883 - - 0 - 0.00%
2019-09-04 0 1.030 1.030 1.060 - - 0 0 - 0.858 0.858 0.883 - - 0 - 1.98%
2019-09-03 0 1.010 1.010 1.050 1.010 1.010 10,000 10,100 1.0100 0.841 0.841 0.874 0.841 0.841 12,011 0.8409 -6.48%
2019-09-02 0 1.080 1.010 1.080 - - 0 0 - 0.899 0.841 0.899 - - 0 - 0.00%
2019-08-30 0 1.080 1.080 1.120 0.970 1.080 38,000 40,800 1.0737 0.899 0.899 0.932 0.808 0.899 45,643 0.8939 1.89%
2019-08-29 0 1.060 1.020 1.070 1.050 1.080 19,028 20,097 1.0562 0.883 0.849 0.891 0.874 0.899 22,855 0.8793 -2.75%
2019-08-28 0 1.090 1.010 1.090 1.050 1.090 32,100 33,786 1.0525 0.907 0.841 0.907 0.874 0.907 38,556 0.8763 2.83%
2019-08-27 0 1.060 1.010 1.060 - - 0 0 - 0.883 0.841 0.883 - - 0 - 0.00%
2019-08-26 0 1.060 1.000 1.080 - - 0 0 - 0.883 0.833 0.899 - - 0 - 0.00%
2019-08-23 0 1.060 1.020 1.100 1.060 1.060 8,000 8,480 1.0600 0.883 0.849 0.916 0.883 0.883 9,609 0.8825 0.95%
2019-08-22 0 1.050 1.050 1.160 1.000 1.000 2,000 2,000 1.0000 0.874 0.874 0.966 0.833 0.833 2,402 0.8326 -2.78%
2019-08-21 0 1.080 1.080 1.120 1.080 1.080 20,000 21,600 1.0800 0.899 0.899 0.932 0.899 0.899 24,022 0.8992 -2.70%
2019-08-20 0 1.110 1.110 1.120 1.110 1.230 116,000 130,080 1.1214 0.924 0.924 0.932 0.924 1.024 139,330 0.9336 -0.89%
2019-08-19 0 1.120 1.070 1.120 1.120 1.120 8,000 8,960 1.1200 0.932 0.891 0.932 0.932 0.932 9,609 0.9325 -0.88%
2019-08-16 0 1.130 1.070 1.130 1.050 1.130 30,000 32,140 1.0713 0.941 0.891 0.941 0.874 0.941 36,034 0.8919 4.63%
2019-08-15 0 1.080 1.000 1.080 - - 0 0 - 0.899 0.833 0.899 - - 0 - 0.00%
2019-08-14 0 1.080 1.020 1.080 1.080 1.080 10,000 10,800 1.0800 0.899 0.849 0.899 0.899 0.899 12,011 0.8992 -2.70%
2019-08-13 0 1.110 1.000 1.110 - - 0 0 - 0.924 0.833 0.924 - - 0 - -2.63%
2019-08-12 0 1.140 1.040 1.140 - - 0 0 - 0.949 0.866 0.949 - - 0 - 0.00%
2019-08-09 0 1.140 1.050 1.140 - - 0 0 - 0.949 0.874 0.949 - - 0 - 0.00%
2019-08-08 0 1.140 1.050 1.140 1.060 1.140 18,000 19,240 1.0689 0.949 0.874 0.949 0.883 0.949 21,620 0.8899 -2.56%
2019-08-07 0 1.170 1.060 1.170 1.170 1.170 2,000 2,340 1.1700 0.974 0.883 0.974 0.974 0.974 2,402 0.9741 6.36%
2019-08-06 0 1.100 1.050 1.100 - - 0 0 - 0.916 0.874 0.916 - - 0 - -5.98%
2019-08-05 0 1.170 1.040 1.170 1.230 1.230 6,000 7,380 1.2300 0.974 0.866 0.974 1.024 1.024 7,207 1.0240 6.36%
2019-08-02 0 1.100 1.030 1.100 1.040 1.100 88,000 92,840 1.0550 0.916 0.858 0.916 0.866 0.916 105,699 0.8783 -0.90%
2019-08-01 0 1.110 1.080 1.140 1.110 1.130 72,000 80,120 1.1128 0.924 0.899 0.949 0.924 0.941 86,481 0.9264 -2.63%
2019-07-31 0 1.140 1.080 1.140 1.080 1.160 22,000 23,920 1.0873 0.949 0.899 0.949 0.899 0.966 26,425 0.9052 -0.87%
2019-07-30 0 1.150 1.090 1.150 - - 0 0 - 0.957 0.907 0.957 - - 0 - 0.00%
2019-07-29 0 1.150 1.100 1.150 1.030 1.150 60,000 63,000 1.0500 0.957 0.916 0.957 0.858 0.957 72,067 0.8742 -0.86%
2019-07-26 0 1.160 1.100 1.160 1.100 1.170 28,000 31,740 1.1336 0.966 0.916 0.966 0.916 0.974 33,631 0.9438 3.57%
2019-07-25 0 1.120 1.100 1.150 1.110 1.120 110,000 122,320 1.1120 0.932 0.916 0.957 0.924 0.932 132,123 0.9258 -3.45%
2019-07-24 0 1.160 1.120 1.160 - - 0 0 - 0.966 0.932 0.966 - - 0 - -1.69%
2019-07-23 0 1.180 1.110 1.180 1.100 1.190 64,000 72,080 1.1263 0.982 0.924 0.982 0.916 0.991 76,872 0.9377 4.42%
2019-07-22 0 1.130 1.070 1.220 - - 0 0 - 0.941 0.891 1.016 - - 0 - 0.00%
2019-07-19 0 1.130 1.070 1.190 - - 0 0 - 0.941 0.891 0.991 - - 0 - 0.00%
2019-07-18 0 1.130 1.120 1.140 1.130 1.260 204,000 233,880 1.1465 0.941 0.932 0.949 0.941 1.049 245,029 0.9545 -4.24%
2019-07-17 0 1.180 1.140 1.180 1.200 1.200 2,000 2,400 1.2000 0.982 0.949 0.982 0.999 0.999 2,402 0.9991 1.72%
2019-07-16 0 1.160 1.160 1.200 1.150 1.240 217,408 258,999 1.1913 0.966 0.966 0.999 0.957 1.032 261,134 0.9918 3.57%
2019-07-15 0 1.120 1.120 1.200 1.120 1.120 6,000 6,720 1.1200 0.932 0.932 0.999 0.932 0.932 7,207 0.9325 -5.08%
2019-07-12 0 1.180 1.120 1.180 1.100 1.220 42,000 47,640 1.1343 0.982 0.932 0.982 0.916 1.016 50,447 0.9444 4.42%
2019-07-11 0 1.130 1.130 1.180 1.120 1.120 2,000 2,240 1.1200 0.941 0.941 0.982 0.932 0.932 2,402 0.9325 -0.88%
2019-07-10 0 1.140 1.120 1.160 1.140 1.160 44,000 50,800 1.1545 0.949 0.932 0.966 0.949 0.966 52,849 0.9612 -3.39%
2019-07-09 0 1.180 1.070 1.180 - - 0 0 - 0.982 0.891 0.982 - - 0 - 0.00%
2019-07-08 0 1.180 1.070 1.220 - - 0 0 - 0.982 0.891 1.016 - - 0 - 0.00%
2019-07-05 0 1.180 1.160 1.210 - - 96 106 1.1042 0.982 0.966 1.007 - - 115 0.9193 0.00%
2019-07-04 0 1.180 1.180 1.200 1.180 1.300 244,800 300,080 1.2258 0.982 0.982 0.999 0.982 1.082 294,035 1.0206 1.72%
2019-07-03 0 1.160 1.150 1.180 1.140 1.220 304,400 355,832 1.1690 0.966 0.957 0.982 0.949 1.016 365,622 0.9732 0.00%
2019-07-02 0 1.160 1.150 1.160 1.120 1.160 92,000 103,760 1.1278 0.966 0.957 0.966 0.932 0.966 110,503 0.9390 3.57%
2019-06-28 0 1.120 1.070 1.120 1.110 1.120 12,000 13,380 1.1150 0.932 0.891 0.932 0.924 0.932 14,413 0.9283 0.00%
2019-06-27 0 1.120 1.080 1.150 - - 0 0 - 0.932 0.899 0.957 - - 0 - 0.00%
2019-06-26 0 1.120 1.070 1.120 - - 0 0 - 0.932 0.891 0.932 - - 0 - 0.00%
2019-06-25 0 1.120 1.020 1.120 - - 0 0 - 0.932 0.849 0.932 - - 0 - 0.00%
2019-06-24 0 1.120 1.090 1.120 1.120 1.120 28,000 31,360 1.1200 0.932 0.907 0.932 0.932 0.932 33,631 0.9325 0.00%
2019-06-21 0 1.120 1.090 1.160 - - 0 0 - 0.932 0.907 0.966 - - 0 - 0.00%
2019-06-20 0 1.120 1.090 1.150 - - 0 0 - 0.932 0.907 0.957 - - 0 - 0.00%
2019-06-19 0 1.120 1.090 1.160 1.110 1.120 82,000 91,720 1.1185 0.932 0.907 0.966 0.924 0.932 98,492 0.9312 0.00%
2019-06-18 0 1.120 1.090 1.120 - - 0 0 - 0.932 0.907 0.932 - - 0 - -1.75%
2019-06-17 0 1.140 1.110 1.140 - - 0 0 - 0.949 0.924 0.949 - - 0 - 0.00%
2019-06-14 0 1.140 1.110 1.150 - - 0 0 - 0.949 0.924 0.957 - - 0 - 0.00%
2019-06-13 0 1.140 1.110 1.140 1.070 1.150 74,000 80,420 1.0868 0.949 0.924 0.949 0.891 0.957 88,883 0.9048 1.79%
2019-06-12 0 1.120 1.080 1.120 1.070 1.160 14,000 15,260 1.0900 0.932 0.899 0.932 0.891 0.966 16,816 0.9075 -1.75%
2019-06-11 0 1.140 1.050 1.140 - - 0 0 - 0.949 0.874 0.949 - - 0 - 0.00%
2019-06-10 0 1.140 1.060 1.140 - - 0 0 - 0.949 0.883 0.949 - - 0 - 0.00%
2019-06-06 0 1.140 1.080 1.140 - - 0 0 - 0.949 0.899 0.949 - - 0 - 0.00%
2019-06-05 0 1.140 1.090 1.140 - - 0 0 - 0.949 0.907 0.949 - - 0 - 0.00%
2019-06-04 0 1.140 1.090 1.140 1.160 1.160 2,000 2,320 1.1600 0.949 0.907 0.949 0.966 0.966 2,402 0.9658 5.56%
2019-06-03 0 1.080 1.080 1.150 1.080 1.080 8,000 8,640 1.0800 0.899 0.899 0.957 0.899 0.899 9,609 0.8992 -6.09%
2019-05-31 0 1.150 1.080 1.150 1.150 1.150 10,000 11,500 1.1500 0.957 0.899 0.957 0.957 0.957 12,011 0.9574 0.00%
2019-05-30 0 1.150 1.080 1.150 - - 0 0 - 0.957 0.899 0.957 - - 0 - 0.00%
2019-05-29 0 1.150 1.110 1.150 1.140 1.160 8,000 9,200 1.1500 0.957 0.924 0.957 0.949 0.966 9,609 0.9574 4.55%
2019-05-28 0 1.100 1.100 1.150 1.100 1.100 60,000 66,000 1.1000 0.916 0.916 0.957 0.916 0.916 72,067 0.9158 -0.90%
2019-05-27 0 1.110 1.090 1.160 1.010 1.110 118,000 126,680 1.0736 0.924 0.907 0.966 0.841 0.924 141,732 0.8938 0.00%
2019-05-24 0 1.110 1.100 1.160 - - 0 0 - 0.924 0.916 0.966 - - 0 - 0.00%
2019-05-23 0 1.110 1.110 1.160 1.110 1.110 20,000 22,200 1.1100 0.924 0.924 0.966 0.924 0.924 24,022 0.9241 0.00%
2019-05-22 0 1.110 1.110 1.140 1.110 1.110 2,000 2,220 1.1100 0.924 0.924 0.949 0.924 0.924 2,402 0.9241 -2.63%
2019-05-21 0 1.140 1.120 1.140 - - 0 0 - 0.949 0.932 0.949 - - 0 - 0.00%
2019-05-20 0 1.140 1.090 1.140 - - 0 0 - 0.949 0.907 0.949 - - 0 - 0.00%
2019-05-17 0 1.140 1.110 1.180 - - 0 0 - 0.949 0.924 0.982 - - 0 - 0.00%
2019-05-16 0 1.140 1.130 1.170 - - 0 0 - 0.949 0.941 0.974 - - 0 - 0.00%
2019-05-15 0 1.140 1.130 1.170 1.070 1.170 56,760 65,394 1.1521 0.949 0.941 0.974 0.891 0.974 68,176 0.9592 1.79%
2019-05-14 0 1.120 1.110 1.150 1.080 1.130 74,000 83,120 1.1232 0.932 0.924 0.957 0.899 0.941 88,883 0.9352 -0.88%
2019-05-10 0 1.130 1.120 1.150 1.130 1.130 2,840 3,184 1.1211 0.941 0.932 0.957 0.941 0.941 3,411 0.9334 -2.59%
2019-05-09 0 1.160 1.080 1.170 - - 0 0 - 0.966 0.899 0.974 - - 0 - 0.00%
2019-05-08 0 1.160 1.120 1.160 - - 0 0 - 0.966 0.932 0.966 - - 0 - 0.00%
2019-05-07 0 1.160 1.130 1.180 - - 0 0 - 0.966 0.941 0.982 - - 0 - 0.00%
2019-05-06 0 1.160 1.140 1.160 1.170 1.170 6,000 7,020 1.1700 0.966 0.949 0.966 0.974 0.974 7,207 0.9741 -0.85%
2019-05-03 0 1.170 1.170 1.190 - - 0 0 - 0.974 0.974 0.991 - - 0 - 0.00%
2019-05-02 0 1.170 1.170 1.190 1.170 1.170 6,000 7,020 1.1700 0.974 0.974 0.991 0.974 0.974 7,207 0.9741 -1.68%
2019-04-30 0 1.190 1.170 1.190 - - 0 0 - 0.991 0.974 0.991 - - 0 - 0.00%
2019-04-29 0 1.190 1.150 1.190 1.190 1.190 10,000 11,900 1.1900 0.991 0.957 0.991 0.991 0.991 12,011 0.9907 2.59%
2019-04-26 0 1.160 1.120 1.190 - - 0 0 - 0.966 0.932 0.991 - - 0 - 0.00%
2019-04-25 0 1.160 1.160 1.190 1.160 1.160 6,000 6,960 1.1600 0.966 0.966 0.991 0.966 0.966 7,207 0.9658 0.00%
2019-04-24 0 1.160 1.140 1.190 - - 0 0 - 0.966 0.949 0.991 - - 0 - 0.00%
2019-04-23 0 1.160 1.160 1.190 1.160 1.170 66,000 76,960 1.1661 0.966 0.966 0.991 0.966 0.974 79,274 0.9708 -4.13%
2019-04-18 0 1.210 1.170 1.210 1.210 1.210 8,000 9,680 1.2100 1.007 0.974 1.007 1.007 1.007 9,609 1.0074 0.00%
2019-04-17 0 1.210 1.160 1.210 - - 0 0 - 1.007 0.966 1.007 - - 0 - 0.00%
2019-04-16 0 1.210 1.180 1.210 1.180 1.230 53,034 62,929 1.1866 1.007 0.982 1.007 0.982 1.024 63,700 0.9879 4.31%
2019-04-15 0 1.160 1.160 1.190 1.160 1.160 66,000 76,560 1.1600 0.966 0.966 0.991 0.966 0.966 79,274 0.9658 -2.52%
2019-04-12 0 1.190 1.160 1.190 1.160 1.190 73,840 85,659 1.1601 0.991 0.966 0.991 0.966 0.991 88,691 0.9658 0.00%
2019-04-11 0 1.190 1.170 1.200 - - 0 0 - 0.991 0.974 0.999 - - 0 - 0.00%
2019-04-10 0 1.190 1.190 1.220 1.190 1.250 106,000 127,760 1.2053 0.991 0.991 1.016 0.991 1.041 127,319 1.0035 0.00%
2019-04-09 0 1.190 1.190 1.200 1.190 1.240 46,000 55,200 1.2000 0.991 0.991 0.999 0.991 1.032 55,252 0.9991 0.00%
2019-04-08 0 1.190 1.150 1.190 1.190 1.190 76,000 90,440 1.1900 0.991 0.957 0.991 0.991 0.991 91,285 0.9907 1.71%
2019-04-04 0 1.170 1.110 1.230 1.160 1.170 62,400 72,720 1.1654 0.974 0.924 1.024 0.966 0.974 74,950 0.9702 0.00%
2019-04-03 0 1.170 1.130 1.230 - - 0 0 - 0.974 0.941 1.024 - - 0 - 0.00%
2019-04-02 0 1.170 1.140 1.230 1.170 1.170 8,000 9,360 1.1700 0.974 0.949 1.024 0.974 0.974 9,609 0.9741 0.00%
2019-04-01 0 1.170 1.170 1.300 1.170 1.170 14,000 16,380 1.1700 0.974 0.974 1.082 0.974 0.974 16,816 0.9741 -0.85%
2019-03-29 0 1.180 1.180 1.240 - - 0 0 - 0.982 0.982 1.032 - - 0 - 0.85%
2019-03-28 0 1.170 1.170 1.300 - - 0 0 - 0.974 0.974 1.082 - - 0 - 0.00%
2019-03-27 0 1.170 1.170 1.300 - - 0 0 - 0.974 0.974 1.082 - - 0 - 0.00%
2019-03-26 0 1.170 1.170 1.240 - - 0 0 - 0.974 0.974 1.032 - - 0 - 0.00%
2019-03-25 0 1.170 1.170 1.280 - - 0 0 - 0.974 0.974 1.066 - - 0 - 0.00%
2019-03-22 0 1.170 1.170 1.280 - - 0 0 - 0.974 0.974 1.066 - - 0 - 0.00%
2019-03-21 0 1.170 1.170 1.360 1.170 1.170 26,000 30,420 1.1700 0.974 0.974 1.132 0.974 0.974 31,229 0.9741 -1.68%
2019-03-20 0 1.190 1.130 1.250 1.170 1.190 14,000 16,460 1.1757 0.991 0.941 1.041 0.974 0.991 16,816 0.9788 0.00%
2019-03-19 0 1.190 1.150 1.220 1.190 1.190 16,000 19,040 1.1900 0.991 0.957 1.016 0.991 0.991 19,218 0.9907 0.00%
2019-03-18 0 1.190 1.160 1.190 1.190 1.210 174,000 209,200 1.2023 0.991 0.966 0.991 0.991 1.007 208,995 1.0010 -0.83%
2019-03-15 0 1.200 1.170 1.200 1.170 1.230 58,000 68,800 1.1862 0.999 0.974 0.999 0.974 1.024 69,665 0.9876 0.00%
2019-03-14 0 1.200 1.190 1.200 1.130 1.240 130,000 151,100 1.1623 0.999 0.991 0.999 0.941 1.032 156,146 0.9677 0.00%
2019-03-13 0 1.200 1.180 1.200 1.180 1.200 52,000 62,000 1.1923 0.999 0.982 0.999 0.982 0.999 62,458 0.9927 0.00%
2019-03-12 0 1.200 1.150 1.220 1.130 1.200 6,000 6,920 1.1533 0.999 0.957 1.016 0.941 0.999 7,207 0.9602 0.00%
2019-03-11 0 1.200 1.130 1.230 - - 0 0 - 0.999 0.941 1.024 - - 0 - 0.00%
2019-03-08 0 1.200 1.150 1.230 - - 0 0 - 0.999 0.957 1.024 - - 0 - 0.00%
2019-03-07 0 1.200 1.180 1.230 1.200 1.230 52,000 62,460 1.2012 0.999 0.982 1.024 0.999 1.024 62,458 1.0000 -0.83%
2019-03-06 0 1.210 1.160 1.210 1.200 1.210 232,000 278,380 1.1999 1.007 0.966 1.007 0.999 1.007 278,660 0.9990 -2.42%
2019-03-05 0 1.240 1.180 1.250 1.180 1.240 40,000 47,380 1.1845 1.032 0.982 1.041 0.982 1.032 48,045 0.9862 5.08%
2019-03-04 0 1.180 1.160 1.250 1.180 1.200 102,000 120,400 1.1804 0.982 0.966 1.041 0.982 0.999 122,514 0.9827 0.00%
2019-03-01 0 1.180 1.180 1.250 - - 0 0 - 0.982 0.982 1.041 - - 0 - 0.00%
2019-02-28 0 1.180 1.180 1.200 1.180 1.180 20,000 23,600 1.1800 0.982 0.982 0.999 0.982 0.982 24,022 0.9824 2.61%
2019-02-27 0 1.150 1.150 1.170 1.110 1.170 50,000 56,800 1.1360 0.957 0.957 0.974 0.924 0.974 60,056 0.9458 0.88%
2019-02-26 0 1.140 1.140 1.180 - - 0 0 - 0.949 0.949 0.982 - - 0 - 0.00%
2019-02-25 0 1.140 1.120 1.200 1.130 1.140 65,792 74,911 1.1386 0.949 0.932 0.999 0.941 0.949 79,024 0.9479 -0.87%
2019-02-22 0 1.150 1.150 1.180 1.130 1.170 76,000 87,400 1.1500 0.957 0.957 0.982 0.941 0.974 91,285 0.9574 -1.71%
2019-02-21 0 1.170 1.170 1.200 - - 0 0 - 0.974 0.974 0.999 - - 0 - 0.00%
2019-02-20 0 1.170 1.170 1.180 1.110 1.180 24,720 28,340 1.1464 0.974 0.974 0.982 0.924 0.982 29,692 0.9545 0.00%
2019-02-19 0 1.170 1.170 1.210 1.170 1.170 16,080 18,811 1.1698 0.974 0.974 1.007 0.974 0.974 19,314 0.9740 -2.50%
2019-02-18 0 1.200 1.170 1.200 - - 0 0 - 0.999 0.974 0.999 - - 0 - 0.00%
2019-02-15 0 1.200 1.180 1.200 1.170 1.200 26,000 30,680 1.1800 0.999 0.982 0.999 0.974 0.999 31,229 0.9824 0.00%
2019-02-14 0 1.200 1.180 1.200 1.190 1.200 42,000 50,060 1.1919 0.999 0.982 0.999 0.991 0.999 50,447 0.9923 0.00%
2019-02-13 0 1.200 1.190 1.220 1.170 1.200 30,000 35,820 1.1940 0.999 0.991 1.016 0.974 0.999 36,034 0.9941 0.00%
2019-02-12 0 1.200 1.200 1.250 1.200 1.200 20,000 24,000 1.2000 0.999 0.999 1.041 0.999 0.999 24,022 0.9991 2.56%
2019-02-11 0 1.170 1.170 1.210 - - 0 0 - 0.974 0.974 1.007 - - 0 - 0.00%
2019-02-08 0 1.170 1.170 1.200 - - 0 0 - 0.974 0.974 0.999 - - 0 - 0.00%
2019-02-04 0 1.170 1.170 1.200 1.160 1.170 60,000 69,740 1.1623 0.974 0.974 0.999 0.966 0.974 72,067 0.9677 -3.31%
2019-02-01 0 1.210 1.130 1.210 - - 0 0 - 1.007 0.941 1.007 - - 0 - 0.00%
2019-01-31 0 1.210 1.140 1.210 - - 0 0 - 1.007 0.949 1.007 - - 0 - 0.00%
2019-01-30 0 1.210 1.150 1.210 1.210 1.210 2,000 2,420 1.2100 1.007 0.957 1.007 1.007 1.007 2,402 1.0074 3.42%
2019-01-29 0 1.170 1.130 1.170 - - 0 0 - 0.974 0.941 0.974 - - 0 - 0.00%
2019-01-28 0 1.170 1.130 1.180 - - 0 0 - 0.974 0.941 0.982 - - 0 - 0.00%
2019-01-25 0 1.170 1.130 1.210 - - 0 0 - 0.974 0.941 1.007 - - 0 - 0.00%
2019-01-24 0 1.170 1.130 1.210 - - 0 0 - 0.974 0.941 1.007 - - 0 - 0.00%
2019-01-23 0 1.170 1.140 1.170 1.140 1.170 22,000 25,140 1.1427 0.974 0.949 0.974 0.949 0.974 26,425 0.9514 0.00%
2019-01-22 0 1.170 1.150 1.210 - - 0 0 - 0.974 0.957 1.007 - - 0 - 0.00%
2019-01-21 0 1.170 1.160 1.190 1.170 1.170 10,000 11,700 1.1700 0.974 0.966 0.991 0.974 0.974 12,011 0.9741 -5.65%
2019-01-18 0 1.240 1.160 1.240 1.230 1.240 12,000 14,840 1.2367 1.032 0.966 1.032 1.024 1.032 14,413 1.0296 4.20%
2019-01-17 0 1.190 1.160 1.190 1.150 1.190 92,000 106,740 1.1602 0.991 0.966 0.991 0.957 0.991 110,503 0.9659 -1.65%
2019-01-16 0 1.210 1.130 1.210 1.210 1.240 24,000 29,100 1.2125 1.007 0.941 1.007 1.007 1.032 28,827 1.0095 6.14%
2019-01-15 0 1.140 1.120 1.180 1.100 1.220 22,000 24,900 1.1318 0.949 0.932 0.982 0.916 1.016 26,425 0.9423 1.79%
2019-01-14 0 1.120 1.120 1.160 1.120 1.250 204,000 234,580 1.1499 0.932 0.932 0.966 0.932 1.041 245,029 0.9574 -3.45%
2019-01-11 0 1.160 1.140 1.200 - - 0 0 - 0.966 0.949 0.999 - - 0 - 0.00%
2019-01-10 0 1.160 1.100 1.200 - - 0 0 - 0.966 0.916 0.999 - - 0 - 0.00%
2019-01-09 0 1.160 1.090 1.200 1.160 1.160 10,000 11,600 1.1600 0.966 0.907 0.999 0.966 0.966 12,011 0.9658 0.00%
2019-01-08 0 1.160 1.160 1.200 1.160 1.180 64,125 74,740 1.1655 0.966 0.966 0.999 0.966 0.982 77,022 0.9704 -7.20%
2019-01-07 0 1.250 1.180 1.250 - - 0 0 - 1.041 0.982 1.041 - - 0 - 0.00%
2019-01-04 0 1.250 1.150 1.250 - - 0 0 - 1.041 0.957 1.041 - - 0 - 0.00%
2019-01-03 0 1.250 1.120 1.250 - - 0 0 - 1.041 0.932 1.041 - - 0 - 0.00%
2019-01-02 0 1.250 1.080 1.250 - - 0 0 - 1.041 0.899 1.041 - - 0 - 0.00%
2018-12-31 0 1.250 1.100 1.250 - - 0 0 - 1.041 0.916 1.041 - - 0 - 0.00%
2018-12-28 0 1.250 1.120 1.250 - - 0 0 - 1.041 0.932 1.041 - - 0 - 0.00%
2018-12-27 0 1.250 1.100 1.250 - - 0 0 - 1.041 0.916 1.041 - - 0 - 0.00%
2018-12-24 0 1.250 1.120 1.250 - - 0 0 - 1.041 0.932 1.041 - - 0 - 0.00%
2018-12-21 0 1.250 1.150 1.250 - - 0 0 - 1.041 0.957 1.041 - - 0 - 0.00%
2018-12-20 0 1.250 1.150 1.250 - - 0 0 - 1.041 0.957 1.041 - - 0 - 0.00%
2018-12-19 0 1.250 1.150 1.250 1.220 1.250 20,000 24,460 1.2230 1.041 0.957 1.041 1.016 1.041 24,022 1.0182 4.17%
2018-12-18 0 1.200 1.150 1.240 - - 0 0 - 0.999 0.957 1.032 - - 0 - 0.00%
2018-12-17 0 1.200 1.180 1.250 1.200 1.200 20,000 24,000 1.2000 0.999 0.982 1.041 0.999 0.999 24,022 0.9991 -5.51%
2018-12-14 0 1.270 1.230 1.270 1.230 1.280 6,000 7,580 1.2633 1.057 1.024 1.057 1.024 1.066 7,207 1.0518 2.42%
2018-12-13 0 1.240 1.150 1.240 1.200 1.240 26,000 31,440 1.2092 1.032 0.957 1.032 0.999 1.032 31,229 1.0068 0.00%
2018-12-12 0 1.240 1.150 1.240 - - 0 0 - 1.032 0.957 1.032 - - 0 - 0.00%
2018-12-11 0 1.240 1.150 1.240 - - 0 0 - 1.032 0.957 1.032 - - 0 - 0.00%
2018-12-10 0 1.240 1.130 1.240 - - 0 0 - 1.032 0.941 1.032 - - 0 - 0.00%
2018-12-07 0 1.240 1.150 1.280 - - 0 0 - 1.032 0.957 1.066 - - 0 - 0.00%
2018-12-06 0 1.240 1.150 1.260 - - 0 0 - 1.032 0.957 1.049 - - 0 - 0.00%
2018-12-05 0 1.240 1.150 1.280 - - 0 0 - 1.032 0.957 1.066 - - 0 - 0.00%
2018-12-04 0 1.240 1.150 1.250 - - 0 0 - 1.032 0.957 1.041 - - 0 - 0.00%
2018-12-03 0 1.240 1.160 1.240 1.250 1.250 2,000 2,500 1.2500 1.032 0.966 1.032 1.041 1.041 2,402 1.0407 3.33%
2018-11-30 0 1.200 1.120 1.250 - - 0 0 - 0.999 0.932 1.041 - - 0 - 0.00%
2018-11-29 0 1.200 1.150 1.250 - - 0 0 - 0.999 0.957 1.041 - - 0 - 0.00%
2018-11-28 0 1.200 1.080 1.200 1.080 1.200 12,000 13,200 1.1000 0.999 0.899 0.999 0.899 0.999 14,413 0.9158 4.35%
2018-11-27 0 1.150 1.150 1.210 1.130 1.150 24,800 28,400 1.1452 0.957 0.957 1.007 0.941 0.957 29,788 0.9534 -5.74%
2018-11-26 0 1.220 1.060 1.250 - - 0 0 - 1.016 0.883 1.041 - - 0 - 0.00%
2018-11-23 0 1.220 1.150 1.250 - - 0 0 - 1.016 0.957 1.041 - - 0 - 0.00%
2018-11-22 0 1.220 1.150 1.240 - - 0 0 - 1.016 0.957 1.032 - - 0 - 0.00%
2018-11-21 0 1.220 1.150 1.250 - - 0 0 - 1.016 0.957 1.041 - - 0 - 0.00%
2018-11-20 0 1.220 1.150 1.220 1.170 1.220 42,000 49,640 1.1819 1.016 0.957 1.016 0.974 1.016 50,447 0.9840 1.67%
2018-11-19 0 1.200 1.130 1.230 1.040 1.200 78,000 85,320 1.0938 0.999 0.941 1.024 0.866 0.999 93,688 0.9107 10.09%
2018-11-16 0 1.090 1.060 1.160 - - 0 0 - 0.907 0.883 0.966 - - 0 - 0.00%
2018-11-15 0 1.090 1.060 1.190 - - 0 0 - 0.907 0.883 0.991 - - 0 - 0.00%
2018-11-14 0 1.090 1.070 1.180 - - 0 0 - 0.907 0.891 0.982 - - 0 - 0.00%
2018-11-13 0 1.090 1.070 1.180 - - 0 0 - 0.907 0.891 0.982 - - 0 - 0.00%
2018-11-12 0 1.090 1.070 1.200 - - 0 0 - 0.907 0.891 0.999 - - 0 - 0.00%
2018-11-09 0 1.090 1.070 1.180 - - 0 0 - 0.907 0.891 0.982 - - 0 - 0.00%
2018-11-08 0 1.090 1.090 1.180 - - 0 0 - 0.907 0.907 0.982 - - 0 - 0.00%
2018-11-07 0 1.090 1.090 1.150 1.070 1.070 18,000 19,260 1.0700 0.907 0.907 0.957 0.891 0.891 21,620 0.8908 0.00%
2018-11-06 0 1.090 1.090 1.170 - - 0 0 - 0.907 0.907 0.974 - - 0 - 0.93%
2018-11-05 0 1.080 1.070 1.200 1.080 1.080 21,024 22,654 1.0775 0.899 0.891 0.999 0.899 0.899 25,252 0.8971 0.00%
2018-11-02 0 1.080 1.080 1.180 1.080 1.080 132,000 142,560 1.0800 0.899 0.899 0.982 0.899 0.899 158,548 0.8992 -1.82%
2018-11-01 0 1.100 1.100 1.220 1.030 1.120 12,000 12,860 1.0717 0.916 0.916 1.016 0.858 0.932 14,413 0.8922 -4.35%
2018-10-31 0 1.150 1.040 1.230 - - 0 0 - 0.957 0.866 1.024 - - 0 - 0.00%
2018-10-30 0 1.150 1.030 1.230 - - 0 0 - 0.957 0.858 1.024 - - 0 - 0.00%
2018-10-29 0 1.150 1.040 1.230 - - 400 400 1.0000 0.957 0.866 1.024 - - 480 0.8326 0.00%
2018-10-26 0 1.150 1.040 1.230 - - 0 0 - 0.957 0.866 1.024 - - 0 - 0.00%
2018-10-25 0 1.150 1.050 1.230 - - 0 0 - 0.957 0.874 1.024 - - 0 - 0.00%
2018-10-24 0 1.150 1.030 1.230 - - 0 0 - 0.957 0.858 1.024 - - 0 - 0.00%
2018-10-23 0 1.150 1.100 1.230 - - 0 0 - 0.957 0.916 1.024 - - 0 - 0.00%
2018-10-22 0 1.150 1.110 1.230 1.150 1.150 2,000 2,300 1.1500 0.957 0.924 1.024 0.957 0.957 2,402 0.9574 -2.54%
2018-10-19 0 1.180 1.060 1.180 - - 0 0 - 0.982 0.883 0.982 - - 0 - 0.00%
2018-10-18 0 1.180 1.080 1.230 - - 0 0 - 0.982 0.899 1.024 - - 0 - 0.00%
2018-10-16 0 1.180 1.060 1.180 - - 0 0 - 0.982 0.883 0.982 - - 0 - 0.00%
2018-10-15 0 1.180 1.110 1.200 - - 0 0 - 0.982 0.924 0.999 - - 0 - 0.00%
2018-10-12 0 1.180 1.080 1.180 - - 0 0 - 0.982 0.899 0.982 - - 0 - 0.00%
2018-10-11 0 1.180 1.110 1.200 - - 0 0 - 0.982 0.924 0.999 - - 0 - 0.00%
2018-10-10 0 1.180 1.140 1.180 - - 0 0 - 0.982 0.949 0.982 - - 0 - 0.00%
2018-10-09 0 1.180 1.140 1.200 - - 0 0 - 0.982 0.949 0.999 - - 0 - 0.00%
2018-10-08 0 1.180 1.120 1.200 - - 1 1 1.0000 0.982 0.932 0.999 - - 1 0.8326 0.00%
2018-10-05 0 1.180 1.110 1.230 - - 0 0 - 0.982 0.924 1.024 - - 0 - 0.00%
2018-10-04 0 1.180 1.130 1.230 - - 0 0 - 0.982 0.941 1.024 - - 0 - 0.00%
2018-10-03 0 1.180 1.120 1.250 - - 0 0 - 0.982 0.932 1.041 - - 0 - 0.00%
2018-10-02 0 1.180 1.140 1.250 - - 0 0 - 0.982 0.949 1.041 - - 0 - 0.00%
2018-09-28 0 1.180 1.140 1.220 1.180 1.180 72,000 84,960 1.1800 0.982 0.949 1.016 0.982 0.982 86,481 0.9824 -1.67%
2018-09-27 0 1.200 1.180 1.230 - - 100 123 1.2300 0.999 0.982 1.024 - - 120 1.0240 0.00%
2018-09-26 0 1.200 1.200 1.250 1.180 1.200 12,000 14,360 1.1967 0.999 0.999 1.041 0.982 0.999 14,413 0.9963 0.00%
2018-09-24 0 1.200 1.170 1.250 - - 0 0 - 0.999 0.974 1.041 - - 0 - 0.00%
2018-09-21 0 1.200 1.200 1.220 1.160 1.200 151,452 180,938 1.1947 0.999 0.999 1.016 0.966 0.999 181,912 0.9946 2.56%
2018-09-20 0 1.170 1.150 1.200 - - 0 0 - 0.974 0.957 0.999 - - 0 - 0.00%
2018-09-19 0 1.170 1.150 1.200 - - 0 0 - 0.974 0.957 0.999 - - 0 - 0.00%
2018-09-18 0 1.170 1.150 1.200 - - 0 0 - 0.974 0.957 0.999 - - 0 - 0.00%
2018-09-17 0 1.170 1.150 1.200 - - 0 0 - 0.974 0.957 0.999 - - 0 - 0.00%
2018-09-14 0 1.170 1.170 1.200 - - 0 0 - 0.974 0.974 0.999 - - 0 - 0.86%
2018-09-13 0 1.160 1.160 1.200 1.150 1.150 8,000 9,200 1.1500 0.966 0.966 0.999 0.957 0.957 9,609 0.9574 -2.52%
2018-09-12 0 1.190 1.150 1.190 - - 0 0 - 0.991 0.957 0.991 - - 0 - 0.00%
2018-09-11 0 1.190 1.150 1.200 - - 0 0 - 0.991 0.957 0.999 - - 0 - 0.00%
2018-09-10 0 1.190 1.150 1.250 - - 0 0 - 0.991 0.957 1.041 - - 0 - 0.00%
2018-09-07 0 1.190 1.160 1.250 - - 0 0 - 0.991 0.966 1.041 - - 0 - 0.00%
2018-09-06 0 1.190 1.160 1.250 - - 0 0 - 0.991 0.966 1.041 - - 0 - 0.00%
2018-09-05 0 1.190 1.160 1.250 - - 0 0 - 0.991 0.966 1.041 - - 0 - 0.00%
2018-09-04 0 1.190 1.160 1.250 - - 0 0 - 0.991 0.966 1.041 - - 0 - 0.00%
2018-09-03 0 1.190 1.170 1.230 1.160 1.200 46,000 54,160 1.1774 0.991 0.974 1.024 0.966 0.999 55,252 0.9802 3.48%
2018-08-31 0 1.150 1.150 1.230 - - 0 0 - 0.957 0.957 1.024 - - 0 - 0.00%
2018-08-30 0 1.150 1.150 1.230 - - 0 0 - 0.957 0.957 1.024 - - 0 - 0.00%
2018-08-29 0 1.150 1.150 1.200 - - 0 0 - 0.957 0.957 0.999 - - 0 - 0.88%
2018-08-28 0 1.140 1.140 1.230 1.130 1.130 10,000 11,300 1.1300 0.949 0.949 1.024 0.941 0.941 12,011 0.9408 -1.72%
2018-08-27 0 1.160 1.160 1.230 1.160 1.160 4,000 4,640 1.1600 0.966 0.966 1.024 0.966 0.966 4,804 0.9658 0.87%
2018-08-24 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 0.957 0.957 0.991 0.957 0.957 12,011 0.9574 -0.86%
2018-08-23 0 1.160 1.160 1.190 - - 0 0 - 0.966 0.966 0.991 - - 0 - 0.87%
2018-08-22 0 1.150 1.150 1.190 1.150 1.150 4,000 4,600 1.1500 0.957 0.957 0.991 0.957 0.957 4,804 0.9574 0.00%
2018-08-21 0 1.150 1.150 1.190 1.150 1.150 20,000 23,000 1.1500 0.957 0.957 0.991 0.957 0.957 24,022 0.9574 1.77%
2018-08-20 0 1.130 1.130 1.180 - - 0 0 - 0.941 0.941 0.982 - - 0 - 0.00%
2018-08-17 0 1.130 1.120 1.180 - - 0 0 - 0.941 0.932 0.982 - - 0 - 0.00%
2018-08-16 0 1.130 1.130 1.170 1.120 1.130 8,000 9,020 1.1275 0.941 0.941 0.974 0.932 0.941 9,609 0.9387 -4.24%
2018-08-15 0 1.180 1.140 1.180 1.180 1.180 32,000 37,760 1.1800 0.982 0.949 0.982 0.982 0.982 38,436 0.9824 0.00%
2018-08-14 0 1.180 1.180 1.210 1.120 1.200 90,000 103,160 1.1462 0.982 0.982 1.007 0.932 0.999 108,101 0.9543 -1.67%
2018-08-13 0 1.200 1.150 1.250 - - 0 0 - 0.999 0.957 1.041 - - 0 - 0.00%
2018-08-10 0 1.200 1.170 1.270 - - 0 0 - 0.999 0.974 1.057 - - 0 - 0.00%
2018-08-09 0 1.200 1.200 1.250 1.200 1.200 44,000 52,800 1.2000 0.999 0.999 1.041 0.999 0.999 52,849 0.9991 1.69%
2018-08-08 0 1.180 1.180 1.200 - - 0 0 - 0.982 0.982 0.999 - - 0 - 0.00%
2018-08-07 0 1.180 1.180 1.220 - - 0 0 - 0.982 0.982 1.016 - - 0 - 0.00%
2018-08-06 0 1.180 1.180 1.320 1.180 1.180 52,400 61,820 1.1798 0.982 0.982 1.099 0.982 0.982 62,939 0.9822 0.00%
2018-08-03 0 1.180 1.180 1.300 - - 800 896 1.1200 0.982 0.982 1.082 - - 961 0.9325 0.00%
2018-08-02 0 1.180 1.180 1.300 1.180 1.180 2,000 2,360 1.1800 0.982 0.982 1.082 0.982 0.982 2,402 0.9824 0.00%
2018-08-01 0 1.180 1.180 1.300 1.160 1.160 2,400 2,772 1.1550 0.982 0.982 1.082 0.966 0.966 2,883 0.9616 -1.67%
2018-07-31 0 1.200 1.180 1.300 - - 400 456 1.1400 0.999 0.982 1.082 - - 480 0.9491 0.00%
2018-07-30 0 1.200 1.200 1.320 - - 0 0 - 0.999 0.999 1.099 - - 0 - 0.00%
2018-07-27 0 1.200 1.180 1.240 - - 0 0 - 0.999 0.982 1.032 - - 0 - 0.00%
2018-07-26 0 1.200 1.170 1.290 - - 0 0 - 0.999 0.974 1.074 - - 0 - 0.00%
2018-07-25 0 1.200 1.200 1.290 - - 0 0 - 0.999 0.999 1.074 - - 0 - 0.00%
2018-07-24 0 1.200 1.200 1.250 1.180 1.180 2,000 2,360 1.1800 0.999 0.999 1.041 0.982 0.982 2,402 0.9824 -3.23%
2018-07-23 0 1.240 1.190 1.240 1.250 1.250 8,000 10,000 1.2500 1.032 0.991 1.032 1.041 1.041 9,609 1.0407 4.20%
2018-07-20 0 1.190 1.190 1.230 1.170 1.200 40,400 48,096 1.1905 0.991 0.991 1.024 0.974 0.999 48,525 0.9912 1.71%
2018-07-19 0 1.170 1.170 1.250 1.170 1.170 200,000 234,000 1.1700 0.974 0.974 1.041 0.974 0.974 240,224 0.9741 -1.68%
2018-07-18 0 1.190 1.190 1.360 1.180 1.180 10,004 11,805 1.1800 0.991 0.991 1.132 0.982 0.982 12,016 0.9824 0.00%
2018-07-17 0 1.190 1.180 1.230 1.170 1.200 34,000 40,340 1.1865 0.991 0.982 1.024 0.974 0.999 40,838 0.9878 -1.65%
2018-07-16 0 1.210 1.150 1.240 - - 1,540 1,724 1.1195 1.007 0.957 1.032 - - 1,850 0.9320 0.00%
2018-07-13 0 1.210 1.200 1.210 1.180 1.210 62,000 73,220 1.1810 1.007 0.999 1.007 0.982 1.007 74,470 0.9832 -2.42%
2018-07-12 0 1.240 1.180 1.250 - - 2,000 2,460 1.2300 1.032 0.982 1.041 - - 2,402 1.0240 0.00%
2018-07-11 0 1.240 1.170 1.270 - - 0 0 - 1.032 0.974 1.057 - - 0 - 0.00%
2018-07-10 0 1.240 1.180 1.260 - - 0 0 - 1.032 0.982 1.049 - - 0 - 0.00%
2018-07-09 0 1.240 1.230 1.240 1.230 1.240 102,000 125,560 1.2310 1.032 1.024 1.032 1.024 1.032 122,514 1.0249 6.90%
2018-07-06 0 1.160 1.160 1.220 1.150 1.160 12,000 13,900 1.1583 0.966 0.966 1.016 0.957 0.966 14,413 0.9644 -9.38%
2018-07-05 0 1.280 1.160 1.280 - - 0 0 - 1.066 0.966 1.066 - - 0 - 0.00%
2018-07-04 0 1.280 1.180 1.280 - - 0 0 - 1.066 0.982 1.066 - - 0 - 0.00%
2018-07-03 0 1.280 1.180 1.280 - - 0 0 - 1.066 0.982 1.066 - - 0 - 0.00%
2018-06-29 0 1.280 1.260 1.280 1.280 1.290 46,000 58,980 1.2822 1.066 1.049 1.066 1.066 1.074 55,252 1.0675 0.00%
2018-06-28 0 1.280 1.250 1.280 1.290 1.290 10,000 12,900 1.2900 1.066 1.041 1.066 1.074 1.074 12,011 1.0740 -0.78%
2018-06-27 0 1.290 1.270 1.290 - - 20 26 1.3000 1.074 1.057 1.074 - - 24 1.0823 0.00%
2018-06-26 0 1.290 1.280 1.300 - - 0 0 - 1.074 1.066 1.082 - - 0 - 0.00%
2018-06-25 0 1.290 1.290 1.300 1.290 1.300 64,000 82,680 1.2919 1.074 1.074 1.082 1.074 1.082 76,872 1.0756 0.00%
2018-06-22 0 1.290 1.290 1.320 1.290 1.310 36,000 46,760 1.2989 1.074 1.074 1.099 1.074 1.091 43,240 1.0814 -1.53%
2018-06-21 0 1.310 1.290 1.310 1.310 1.310 36,000 47,160 1.3100 1.091 1.074 1.091 1.091 1.091 43,240 1.0906 0.00%
2018-06-20 0 1.310 1.290 1.320 1.310 1.310 16,000 20,960 1.3100 1.091 1.074 1.099 1.091 1.091 19,218 1.0906 0.00%
2018-06-19 0 1.310 1.310 1.340 1.200 1.310 20,000 25,440 1.2720 1.091 1.091 1.116 0.999 1.091 24,022 1.0590 -3.68%
2018-06-15 0 1.360 1.350 1.360 1.360 1.370 98,000 133,680 1.3641 1.132 1.124 1.132 1.132 1.141 117,710 1.1357 -1.45%
2018-06-14 0 1.380 1.360 1.380 1.380 1.380 60,000 82,800 1.3800 1.149 1.132 1.149 1.149 1.149 72,067 1.1489 0.00%
2018-06-13 0 1.380 1.370 1.390 1.380 1.380 72,000 99,360 1.3800 1.149 1.141 1.157 1.149 1.149 86,481 1.1489 -0.72%
2018-06-12 0 1.390 1.380 1.400 1.370 1.390 46,000 63,740 1.3857 1.157 1.149 1.166 1.141 1.157 55,252 1.1536 0.00%
2018-06-11 0 1.390 1.380 1.390 1.390 1.390 48,000 66,720 1.3900 1.157 1.149 1.157 1.157 1.157 57,654 1.1573 0.72%
2018-06-08 0 1.380 1.370 1.390 1.370 1.380 44,000 60,620 1.3777 1.149 1.141 1.157 1.141 1.149 52,849 1.1470 -2.13%
2018-06-07 0 1.410 1.410 1.420 1.400 1.420 143,628 203,374 1.4160 1.174 1.174 1.182 1.166 1.182 172,515 1.1789 -0.70%
2018-06-06 0 1.420 1.410 1.420 1.390 1.440 106,800 151,272 1.4164 1.182 1.174 1.182 1.157 1.199 128,280 1.1792 1.43%
2018-06-05 0 1.400 1.390 1.400 1.390 1.400 84,000 117,500 1.3988 1.166 1.157 1.166 1.157 1.166 100,894 1.1646 0.00%
2018-06-04 0 1.400 1.400 1.410 1.400 1.480 109,683 155,625 1.4189 1.166 1.166 1.174 1.166 1.232 131,743 1.1813 1.45%
2018-06-01 0 1.380 1.380 1.420 1.370 1.400 146,000 202,560 1.3874 1.149 1.149 1.182 1.141 1.166 175,364 1.1551 -2.82%
2018-05-31 0 1.420 1.400 1.420 1.410 1.420 58,000 81,800 1.4103 1.182 1.166 1.182 1.174 1.182 69,665 1.1742 1.43%
2018-05-30 0 1.400 1.360 1.420 1.400 1.400 42,000 58,800 1.4000 1.166 1.132 1.182 1.166 1.166 50,447 1.1656 -2.78%
2018-05-29 0 1.440 1.380 1.440 1.440 1.440 18,000 25,920 1.4400 1.199 1.149 1.199 1.199 1.199 21,620 1.1989 0.70%
2018-05-28 0 1.430 1.400 1.430 1.390 1.430 174,000 243,900 1.4017 1.191 1.166 1.191 1.157 1.191 208,995 1.1670 3.62%
2018-05-25 0 1.380 1.370 1.390 - - 0 0 - 1.149 1.141 1.157 - - 0 - 0.00%
2018-05-24 0 1.380 1.370 1.380 1.380 1.390 124,000 171,360 1.3819 1.149 1.141 1.149 1.149 1.157 148,939 1.1505 -1.43%
2018-05-23 0 1.400 1.380 1.410 1.400 1.400 20,000 28,000 1.4000 1.166 1.149 1.174 1.166 1.166 24,022 1.1656 -0.71%
2018-05-21 0 1.410 1.400 1.410 1.410 1.420 194,000 273,940 1.4121 1.174 1.166 1.174 1.174 1.182 233,018 1.1756 0.00%
2018-05-18 0 1.410 1.380 1.420 1.360 1.410 68,000 94,580 1.3909 1.174 1.149 1.182 1.132 1.174 81,676 1.1580 2.17%
2018-05-17 0 1.380 1.380 1.390 1.380 1.400 194,000 268,960 1.3864 1.149 1.149 1.157 1.149 1.166 233,018 1.1542 -2.13%
2018-05-16 0 1.410 1.410 1.420 1.410 1.440 80,030 113,964 1.4240 1.174 1.174 1.182 1.174 1.199 96,126 1.1856 -2.08%
2018-05-15 0 1.440 1.430 1.450 1.430 1.530 624,000 918,400 1.4718 1.199 1.191 1.207 1.191 1.274 749,500 1.2253 -5.26%
2018-05-14 0 1.520 1.520 1.530 1.390 1.550 1,570,600 2,328,284 1.4824 1.265 1.265 1.274 1.157 1.290 1,886,482 1.2342 0.00%
2018-05-11 0 1.520 1.480 1.500 1.240 1.550 1,215,600 1,719,332 1.4144 1.265 1.232 1.249 1.032 1.290 1,460,084 1.1776 23.58%
2018-05-10 0 1.230 1.230 1.250 1.230 1.230 70,000 86,100 1.2300 1.024 1.024 1.041 1.024 1.024 84,079 1.0240 0.00%
2018-05-09 0 1.230 1.230 1.240 1.210 1.220 178,000 215,660 1.2116 1.024 1.024 1.032 1.007 1.016 213,800 1.0087 0.82%
2018-05-08 0 1.220 1.220 1.240 1.210 1.250 40,000 48,960 1.2240 1.016 1.016 1.032 1.007 1.041 48,045 1.0190 -2.40%
2018-05-07 0 1.250 1.220 1.250 1.200 1.250 152,800 187,164 1.2249 1.041 1.016 1.041 0.999 1.041 183,531 1.0198 4.17%
2018-05-04 0 1.200 1.200 1.240 - - 0 0 - 0.999 0.999 1.032 - - 0 - 0.00%
2018-05-03 0 1.200 1.200 1.240 - - 1 1 1.0000 0.999 0.999 1.032 - - 1 0.8326 0.84%
2018-05-02 0 1.190 1.190 1.240 - - 0 0 - 0.991 0.991 1.032 - - 0 - 0.00%
2018-04-30 0 1.190 1.190 1.240 1.160 1.160 2,000 2,320 1.1600 0.991 0.991 1.032 0.966 0.966 2,402 0.9658 -4.80%
2018-04-27 0 1.250 1.220 1.260 - - 2,000 2,440 1.2200 1.041 1.016 1.049 - - 2,402 1.0157 0.00%
2018-04-26 0 1.250 1.220 1.250 1.200 1.280 52,000 64,240 1.2354 1.041 1.016 1.041 0.999 1.066 62,458 1.0285 4.17%
2018-04-25 0 1.200 1.170 1.200 - - 0 0 - 0.999 0.974 0.999 - - 0 - -1.64%
2018-04-24 0 1.220 1.170 1.220 - - 25 31 1.2400 1.016 0.974 1.016 - - 30 1.0324 0.00%
2018-04-23 0 1.220 1.160 1.220 - - 0 0 - 1.016 0.966 1.016 - - 0 - 0.00%
2018-04-20 0 1.220 1.160 1.220 1.210 1.220 54,000 65,600 1.2148 1.016 0.966 1.016 1.007 1.016 64,861 1.0114 0.00%
2018-04-19 0 1.220 1.200 1.220 - - 0 0 - 1.016 0.999 1.016 - - 0 - 0.00%
2018-04-18 0 1.220 1.170 1.220 - - 0 0 - 1.016 0.974 1.016 - - 0 - 0.00%
2018-04-17 0 1.220 1.180 1.220 - - 0 0 - 1.016 0.982 1.016 - - 0 - 0.00%
2018-04-16 0 1.220 1.190 1.220 - - 0 0 - 1.016 0.991 1.016 - - 0 - 0.00%
2018-04-13 0 1.220 1.210 1.240 1.210 1.230 46,000 56,240 1.2226 1.016 1.007 1.032 1.007 1.024 55,252 1.0179 0.00%
2018-04-12 0 1.220 1.200 1.220 1.200 1.220 21,760 26,366 1.2117 1.016 0.999 1.016 0.999 1.016 26,136 1.0088 2.52%
2018-04-11 0 1.190 1.180 1.220 - - 0 0 - 0.991 0.982 1.016 - - 0 - 0.00%
2018-04-10 0 1.190 1.180 1.210 - - 0 0 - 0.991 0.982 1.007 - - 0 - 0.00%
2018-04-09 0 1.190 1.180 1.200 - - 0 0 - 0.991 0.982 0.999 - - 0 - 0.00%
2018-04-06 0 1.190 1.190 1.200 - - 0 0 - 0.991 0.991 0.999 - - 0 - 0.00%
2018-04-04 0 1.190 1.180 1.200 - - 0 0 - 0.991 0.982 0.999 - - 0 - 0.00%
2018-04-03 0 1.190 1.180 1.200 - - 0 0 - 0.991 0.982 0.999 - - 0 - 0.00%
2018-03-29 0 1.190 1.190 1.200 - - 0 0 - 0.991 0.991 0.999 - - 0 - 0.00%
2018-03-28 0 1.190 1.180 1.200 1.190 1.190 40,000 47,600 1.1900 0.991 0.982 0.999 0.991 0.991 48,045 0.9907 -0.83%
2018-03-27 0 1.200 1.200 1.210 1.200 1.200 92,000 110,400 1.2000 0.999 0.999 1.007 0.999 0.999 110,503 0.9991 1.69%
2018-03-26 0 1.180 1.160 1.200 - - 0 0 - 0.982 0.966 0.999 - - 0 - 0.00%
2018-03-23 0 1.180 1.180 1.220 1.180 1.180 8,000 9,440 1.1800 0.982 0.982 1.016 0.982 0.982 9,609 0.9824 -0.84%
2018-03-22 0 1.190 1.190 1.200 1.180 1.200 64,000 76,300 1.1922 0.991 0.991 0.999 0.982 0.999 76,872 0.9926 -3.25%
2018-03-21 0 1.230 1.200 1.230 1.210 1.230 14,000 17,140 1.2243 1.024 0.999 1.024 1.007 1.024 16,816 1.0193 1.65%
2018-03-20 0 1.210 1.190 1.230 - - 0 0 - 1.007 0.991 1.024 - - 0 - 0.00%
2018-03-19 0 1.210 1.200 1.220 - - 0 0 - 1.007 0.999 1.016 - - 0 - 0.00%
2018-03-16 0 1.210 1.200 1.220 1.200 1.260 66,000 80,660 1.2221 1.007 0.999 1.016 0.999 1.049 79,274 1.0175 -0.82%
2018-03-15 0 1.220 1.200 1.230 1.200 1.220 53,200 64,352 1.2096 1.016 0.999 1.024 0.999 1.016 63,900 1.0071 3.39%
2018-03-14 0 1.180 1.180 1.200 1.180 1.200 4,000 4,760 1.1900 0.982 0.982 0.999 0.982 0.999 4,804 0.9907 0.00%
2018-03-13 0 1.180 1.160 1.190 - - 2 2 1.0000 0.982 0.966 0.991 - - 2 0.8326 0.00%
2018-03-12 0 1.180 1.180 1.190 1.150 1.180 30,000 35,100 1.1700 0.982 0.982 0.991 0.957 0.982 36,034 0.9741 -0.84%
2018-03-09 0 1.190 1.170 1.190 - - 0 0 - 0.991 0.974 0.991 - - 0 - 0.00%
2018-03-08 0 1.190 1.170 1.190 1.170 1.190 46,000 53,860 1.1709 0.991 0.974 0.991 0.974 0.991 55,252 0.9748 0.00%
2018-03-07 0 1.190 1.150 1.190 - - 0 0 - 0.991 0.957 0.991 - - 0 - 0.00%
2018-03-06 0 1.190 1.160 1.190 - - 0 0 - 0.991 0.966 0.991 - - 0 - 0.00%
2018-03-05 0 1.190 1.170 1.190 - - 0 0 - 0.991 0.974 0.991 - - 0 - 0.00%
2018-03-02 0 1.190 1.170 1.190 1.190 1.190 18,000 21,420 1.1900 0.991 0.974 0.991 0.991 0.991 21,620 0.9907 -0.83%
2018-03-01 0 1.200 1.190 1.210 1.160 1.210 278,000 328,560 1.1819 0.999 0.991 1.007 0.966 1.007 333,912 0.9840 5.26%
2018-02-28 0 1.140 1.130 1.150 1.140 1.140 22,000 25,080 1.1400 0.949 0.941 0.957 0.949 0.949 26,425 0.9491 -1.72%
2018-02-27 0 1.160 1.140 1.160 - - 4,000 4,640 1.1600 0.966 0.949 0.966 - - 4,804 0.9658 0.00%
2018-02-26 0 1.160 1.150 1.170 1.150 1.160 44,000 50,760 1.1536 0.966 0.957 0.974 0.957 0.966 52,849 0.9605 1.75%
2018-02-23 0 1.140 1.140 1.150 1.140 1.150 20,000 22,900 1.1450 0.949 0.949 0.957 0.949 0.957 24,022 0.9533 -0.87%
2018-02-22 0 1.150 1.130 1.180 - - 0 0 - 0.957 0.941 0.982 - - 0 - 0.00%
2018-02-21 0 1.150 1.150 1.160 1.140 1.150 88,000 100,800 1.1455 0.957 0.957 0.966 0.949 0.957 105,699 0.9537 0.00%
2018-02-20 0 1.150 1.140 1.160 1.150 1.150 20,000 23,000 1.1500 0.957 0.949 0.966 0.957 0.957 24,022 0.9574 0.00%
2018-02-15 0 1.150 1.140 1.150 1.150 1.150 16,000 18,400 1.1500 0.957 0.949 0.957 0.957 0.957 19,218 0.9574 1.77%
2018-02-14 0 1.130 1.130 1.160 1.120 1.150 86,000 97,700 1.1360 0.941 0.941 0.966 0.932 0.957 103,297 0.9458 -1.74%
2018-02-13 0 1.150 1.120 1.150 1.150 1.150 16,800 19,280 1.1476 0.957 0.932 0.957 0.957 0.957 20,179 0.9555 0.00%
2018-02-12 0 1.150 1.130 1.160 - - 0 0 - 0.957 0.941 0.966 - - 0 - 0.00%
2018-02-09 0 1.150 1.120 1.150 - - 20,000 22,400 1.1200 0.957 0.932 0.957 - - 24,022 0.9325 -0.86%
2018-02-08 0 1.160 1.150 1.160 1.160 1.160 10,000 11,600 1.1600 0.966 0.957 0.966 0.966 0.966 12,011 0.9658 0.00%
2018-02-07 0 1.160 1.140 1.160 1.150 1.160 72,000 83,320 1.1572 0.966 0.949 0.966 0.957 0.966 86,481 0.9635 2.65%
2018-02-06 0 1.130 1.130 1.160 1.120 1.140 76,000 85,440 1.1242 0.941 0.941 0.966 0.932 0.949 91,285 0.9360 -4.24%
2018-02-05 0 1.180 1.180 1.190 1.150 1.180 254,000 295,940 1.1651 0.982 0.982 0.991 0.957 0.982 305,085 0.9700 -2.48%
2018-02-02 0 1.210 1.200 1.210 - - 0 0 - 1.007 0.999 1.007 - - 0 - 0.00%
2018-02-01 0 1.210 1.200 1.220 - - 0 0 - 1.007 0.999 1.016 - - 0 - 0.00%
2018-01-31 0 1.210 1.200 1.220 - - 0 0 - 1.007 0.999 1.016 - - 0 - 0.00%
2018-01-30 0 1.210 1.200 1.220 1.210 1.210 22,000 26,640 1.2109 1.007 0.999 1.016 1.007 1.007 26,425 1.0081 0.00%
2018-01-29 0 1.210 1.200 1.220 1.210 1.210 4,000 4,840 1.2100 1.007 0.999 1.016 1.007 1.007 4,804 1.0074 0.00%
2018-01-26 0 1.210 1.200 1.220 1.200 1.210 48,000 57,800 1.2042 1.007 0.999 1.016 0.999 1.007 57,654 1.0025 0.00%
2018-01-25 0 1.210 1.200 1.210 1.210 1.210 20,000 24,200 1.2100 1.007 0.999 1.007 1.007 1.007 24,022 1.0074 0.00%
2018-01-24 0 1.210 1.210 1.220 1.200 1.210 14,000 16,840 1.2029 1.007 1.007 1.016 0.999 1.007 16,816 1.0014 -0.82%
2018-01-23 0 1.220 1.210 1.220 1.200 1.220 138,800 167,856 1.2093 1.016 1.007 1.016 0.999 1.016 166,716 1.0068 -2.40%
2018-01-22 0 1.250 1.210 1.250 1.180 1.250 461,053 560,606 1.2159 1.041 1.007 1.041 0.982 1.041 553,781 1.0123 3.31%
2018-01-19 0 1.210 1.200 1.220 - - 0 0 - 1.007 0.999 1.016 - - 0 - 0.00%
2018-01-18 0 1.210 1.200 1.210 1.210 1.220 6,000 7,280 1.2133 1.007 0.999 1.007 1.007 1.016 7,207 1.0102 0.83%
2018-01-17 0 1.200 1.200 1.220 1.190 1.220 42,800 51,416 1.2013 0.999 0.999 1.016 0.991 1.016 51,408 1.0002 -1.64%
2018-01-16 0 1.220 1.210 1.220 1.200 1.220 50,640 61,375 1.2120 1.016 1.007 1.016 0.999 1.016 60,825 1.0090 0.83%
2018-01-15 0 1.210 1.210 1.220 1.200 1.230 20,000 24,240 1.2120 1.007 1.007 1.016 0.999 1.024 24,022 1.0091 0.00%
2018-01-12 0 1.210 1.200 1.220 - - 0 0 - 1.007 0.999 1.016 - - 0 - 0.00%
2018-01-11 0 1.210 1.210 1.220 1.210 1.230 174,000 210,800 1.2115 1.007 1.007 1.016 1.007 1.024 208,995 1.0086 -2.42%
2018-01-10 0 1.240 1.220 1.240 1.210 1.250 218,000 268,420 1.2313 1.032 1.016 1.032 1.007 1.041 261,845 1.0251 -0.80%
2018-01-09 0 1.250 1.240 1.250 1.230 1.260 40,000 49,680 1.2420 1.041 1.032 1.041 1.024 1.049 48,045 1.0340 0.00%
2018-01-08 0 1.250 1.230 1.250 1.220 1.260 16,000 19,600 1.2250 1.041 1.024 1.041 1.016 1.049 19,218 1.0199 -0.79%
2018-01-05 0 1.260 1.240 1.270 1.200 1.270 344,000 422,020 1.2268 1.049 1.032 1.057 0.999 1.057 413,186 1.0214 5.88%
2018-01-04 0 1.190 1.190 1.260 - - 0 0 - 0.991 0.991 1.049 - - 0 - 0.85%
2018-01-03 0 1.180 1.180 1.200 1.170 1.200 62,560 73,618 1.1768 0.982 0.982 0.999 0.974 0.999 75,142 0.9797 0.00%
2018-01-02 0 1.180 1.180 1.200 1.180 1.200 98,000 116,400 1.1878 0.982 0.982 0.999 0.982 0.999 117,710 0.9889 -4.07%
2017-12-29 0 1.230 1.180 1.230 1.240 1.250 37,868 47,090 1.2435 1.024 0.982 1.024 1.032 1.041 45,484 1.0353 2.50%
2017-12-28 0 1.200 1.180 1.200 - - 0 0 - 0.999 0.982 0.999 - - 0 - 0.00%
2017-12-27 0 1.200 1.180 1.220 1.200 1.230 32,000 38,460 1.2019 0.999 0.982 1.016 0.999 1.024 38,436 1.0006 0.84%
2017-12-22 0 1.190 1.190 1.230 1.180 1.180 3,600 4,200 1.1667 0.991 0.991 1.024 0.982 0.982 4,324 0.9713 0.00%
2017-12-21 0 1.190 1.190 1.230 1.180 1.220 18,000 21,560 1.1978 0.991 0.991 1.024 0.982 1.016 21,620 0.9972 -2.46%
2017-12-20 0 1.220 1.170 1.220 - - 0 0 - 1.016 0.974 1.016 - - 0 - 0.00%
2017-12-19 0 1.220 1.190 1.220 1.240 1.250 30,000 37,460 1.2487 1.016 0.991 1.016 1.032 1.041 36,034 1.0396 3.39%
2017-12-18 0 1.180 1.170 1.250 - - 0 0 - 0.982 0.974 1.041 - - 0 - 0.00%
2017-12-15 0 1.180 1.180 1.190 1.170 1.180 40,000 47,180 1.1795 0.982 0.982 0.991 0.974 0.982 48,045 0.9820 0.00%
2017-12-14 0 1.180 1.180 1.200 1.160 1.200 60,000 71,140 1.1857 0.982 0.982 0.999 0.966 0.999 72,067 0.9871 -1.67%
2017-12-13 0 1.200 1.180 1.200 1.190 1.260 254,000 303,960 1.1967 0.999 0.982 0.999 0.991 1.049 305,085 0.9963 0.00%
2017-12-12 0 1.200 1.180 1.200 - - 0 0 - 0.999 0.982 0.999 - - 0 - 0.00%
2017-12-11 0 1.200 1.180 1.200 1.200 1.210 130,000 156,220 1.2017 0.999 0.982 0.999 0.999 1.007 156,146 1.0005 1.69%
2017-12-08 0 1.180 1.160 1.180 - - 0 0 - 0.982 0.966 0.982 - - 0 - 0.00%
2017-12-07 0 1.180 1.160 1.210 - - 0 0 - 0.982 0.966 1.007 - - 0 - 0.00%
2017-12-06 0 1.180 1.160 1.190 - - 0 0 - 0.982 0.966 0.991 - - 0 - 0.00%
2017-12-05 0 1.180 1.170 1.220 1.180 1.180 28,000 33,040 1.1800 0.982 0.974 1.016 0.982 0.982 33,631 0.9824 0.85%
2017-12-04 0 1.170 1.170 1.180 - - 0 0 - 0.974 0.974 0.982 - - 0 - 0.00%
2017-12-01 0 1.170 1.170 1.180 1.160 1.190 74,000 86,580 1.1700 0.974 0.974 0.982 0.966 0.991 88,883 0.9741 -0.85%
2017-11-30 0 1.180 1.160 1.240 - - 0 0 - 0.982 0.966 1.032 - - 0 - 0.00%
2017-11-29 0 1.180 1.170 1.180 1.160 1.180 36,000 42,040 1.1678 0.982 0.974 0.982 0.966 0.982 43,240 0.9722 0.00%
2017-11-28 0 1.180 1.170 1.200 1.180 1.180 14,000 16,520 1.1800 0.982 0.974 0.999 0.982 0.982 16,816 0.9824 0.00%
2017-11-27 0 1.180 1.180 1.240 1.170 1.180 24,000 28,300 1.1792 0.982 0.982 1.032 0.974 0.982 28,827 0.9817 -0.84%
2017-11-24 0 1.190 1.160 1.190 1.190 1.190 20,000 23,800 1.1900 0.991 0.966 0.991 0.991 0.991 24,022 0.9907 1.71%
2017-11-23 0 1.170 1.170 1.180 1.160 1.170 82,000 95,820 1.1685 0.974 0.974 0.982 0.966 0.974 98,492 0.9729 0.00%
2017-11-22 0 1.170 1.160 1.190 1.170 1.170 20,320 23,764 1.1695 0.974 0.966 0.991 0.974 0.974 24,407 0.9737 -1.68%
2017-11-21 0 1.190 1.170 1.190 1.170 1.190 78,000 91,880 1.1779 0.991 0.974 0.991 0.974 0.991 93,688 0.9807 0.85%
2017-11-20 0 1.180 1.180 1.190 1.180 1.180 44,000 51,920 1.1800 0.982 0.982 0.991 0.982 0.982 52,849 0.9824 -0.84%
2017-11-17 0 1.190 1.180 1.190 1.190 1.200 38,800 46,240 1.1918 0.991 0.982 0.991 0.991 0.999 46,604 0.9922 -0.83%
2017-11-16 0 1.200 1.190 1.220 1.200 1.200 20,800 24,928 1.1985 0.999 0.991 1.016 0.999 0.999 24,983 0.9978 0.00%
2017-11-15 0 1.200 1.190 1.200 1.180 1.200 194,000 230,500 1.1881 0.999 0.991 0.999 0.982 0.999 233,018 0.9892 -0.83%
2017-11-14 0 1.210 1.200 1.210 1.200 1.280 176,480 213,401 1.2092 1.007 0.999 1.007 0.999 1.066 211,974 1.0067 -0.82%
2017-11-13 0 1.220 1.200 1.230 1.200 1.240 76,000 91,580 1.2050 1.016 0.999 1.024 0.999 1.032 91,285 1.0032 1.67%
2017-11-10 0 1.200 1.200 1.220 1.200 1.200 20,000 24,000 1.2000 0.999 0.999 1.016 0.999 0.999 24,022 0.9991 -1.64%
2017-11-09 0 1.220 1.200 1.220 - - 0 0 - 1.016 0.999 1.016 - - 0 - 0.00%
2017-11-08 0 1.220 1.200 1.230 - - 0 0 - 1.016 0.999 1.024 - - 0 - 0.00%
2017-11-07 0 1.220 1.210 1.220 1.210 1.230 114,000 139,600 1.2246 1.016 1.007 1.016 1.007 1.024 136,928 1.0195 0.83%
2017-11-06 0 1.210 1.210 1.220 1.200 1.210 48,000 58,020 1.2088 1.007 1.007 1.016 0.999 1.007 57,654 1.0064 0.00%
2017-11-03 0 1.210 1.200 1.220 - - 0 0 - 1.007 0.999 1.016 - - 0 - 0.00%
2017-11-02 0 1.210 1.210 1.230 1.210 1.210 88,000 106,480 1.2100 1.007 1.007 1.024 1.007 1.007 105,699 1.0074 0.00%
2017-11-01 0 1.210 1.210 1.220 1.210 1.210 28,000 33,880 1.2100 1.007 1.007 1.016 1.007 1.007 33,631 1.0074 -1.63%
2017-10-31 0 1.230 1.210 1.230 1.230 1.230 32,000 39,360 1.2300 1.024 1.007 1.024 1.024 1.024 38,436 1.0240 0.00%
2017-10-30 0 1.230 1.200 1.230 - - 0 0 - 1.024 0.999 1.024 - - 0 - 0.00%
2017-10-27 0 1.230 1.210 1.230 1.210 1.280 128,000 157,980 1.2342 1.024 1.007 1.024 1.007 1.066 153,744 1.0276 3.36%
2017-10-26 0 1.190 1.190 1.210 1.180 1.190 16,000 19,000 1.1875 0.991 0.991 1.007 0.982 0.991 19,218 0.9887 -1.65%
2017-10-25 0 1.210 1.190 1.220 - - 0 0 - 1.007 0.991 1.016 - - 0 - 0.00%
2017-10-24 0 1.210 1.200 1.220 1.210 1.220 64,000 77,580 1.2122 1.007 0.999 1.016 1.007 1.016 76,872 1.0092 0.00%
2017-10-23 0 1.210 1.200 1.210 1.200 1.210 44,000 53,060 1.2059 1.007 0.999 1.007 0.999 1.007 52,849 1.0040 0.00%
2017-10-20 0 1.210 1.200 1.220 - - 0 0 - 1.007 0.999 1.016 - - 0 - 0.00%
2017-10-19 0 1.210 1.180 1.230 1.200 1.260 210,000 252,920 1.2044 1.007 0.982 1.024 0.999 1.049 252,236 1.0027 -0.82%
2017-10-18 0 1.220 1.200 1.220 - - 0 0 - 1.016 0.999 1.016 - - 0 - 0.00%
2017-10-17 0 1.220 1.200 1.230 - - 0 0 - 1.016 0.999 1.024 - - 0 - 0.00%
2017-10-16 0 1.220 1.210 1.230 - - 0 0 - 1.016 1.007 1.024 - - 0 - 0.00%
2017-10-13 0 1.220 1.200 1.230 - - 0 0 - 1.016 0.999 1.024 - - 0 - 0.00%
2017-10-12 0 1.220 1.210 1.240 - - 0 0 - 1.016 1.007 1.032 - - 0 - 0.00%
2017-10-11 0 1.220 1.210 1.240 1.220 1.260 162,000 199,860 1.2337 1.016 1.007 1.032 1.016 1.049 194,582 1.0271 -2.40%
2017-10-10 0 1.250 1.230 1.250 1.230 1.260 66,000 82,100 1.2439 1.041 1.024 1.041 1.024 1.049 79,274 1.0356 -1.57%
2017-10-09 0 1.270 1.230 1.270 1.230 1.270 138,000 171,260 1.2410 1.057 1.024 1.057 1.024 1.057 165,755 1.0332 0.00%
2017-10-06 0 1.270 1.230 1.270 1.220 1.270 32,480 40,446 1.2453 1.057 1.024 1.057 1.016 1.057 39,012 1.0367 0.79%
2017-10-04 0 1.260 1.220 1.260 1.260 1.260 14,000 17,640 1.2600 1.049 1.016 1.049 1.049 1.049 16,816 1.0490 0.00%
2017-10-03 0 1.260 1.210 1.260 1.230 1.270 36,000 45,000 1.2500 1.049 1.007 1.049 1.024 1.057 43,240 1.0407 2.44%
2017-09-29 0 1.230 1.200 1.230 1.200 1.250 136,000 166,800 1.2265 1.024 0.999 1.024 0.999 1.041 163,353 1.0211 1.65%
2017-09-28 0 1.210 1.170 1.210 1.200 1.240 18,000 21,680 1.2044 1.007 0.974 1.007 0.999 1.032 21,620 1.0028 1.68%
2017-09-27 0 1.190 1.170 1.200 - - 0 0 - 0.991 0.974 0.999 - - 0 - 0.00%
2017-09-26 0 1.190 1.170 1.190 1.180 1.200 14,000 16,600 1.1857 0.991 0.974 0.991 0.982 0.999 16,816 0.9872 -2.46%
2017-09-25 0 1.220 1.160 1.220 1.230 1.230 2,000 2,460 1.2300 1.016 0.966 1.016 1.024 1.024 2,402 1.0240 2.52%
2017-09-22 0 1.190 1.160 1.190 - - 0 0 - 0.991 0.966 0.991 - - 0 - 0.00%
2017-09-21 0 1.190 1.160 1.190 1.190 1.190 14,000 16,660 1.1900 0.991 0.966 0.991 0.991 0.991 16,816 0.9907 0.85%
2017-09-20 0 1.180 1.170 1.180 1.150 1.190 386,000 449,320 1.1640 0.982 0.974 0.982 0.957 0.991 463,633 0.9691 0.00%
2017-09-19 0 1.180 1.170 1.180 1.180 1.200 86,000 101,620 1.1816 0.982 0.974 0.982 0.982 0.999 103,297 0.9838 0.00%
2017-09-18 0 1.180 1.180 1.190 - - 0 0 - 0.982 0.982 0.991 - - 0 - 0.00%
2017-09-15 0 1.180 1.170 1.180 1.150 1.200 34,000 40,080 1.1788 0.982 0.974 0.982 0.957 0.999 40,838 0.9814 -1.67%
2017-09-14 0 1.200 1.180 1.200 1.190 1.200 100,000 119,480 1.1948 0.999 0.982 0.999 0.991 0.999 120,112 0.9947 0.00%
2017-09-13 0 1.200 1.180 1.200 1.180 1.200 156,000 185,760 1.1908 0.999 0.982 0.999 0.982 0.999 187,375 0.9914 0.00%
2017-09-12 0 1.200 1.180 1.200 1.180 1.210 116,000 137,080 1.1817 0.999 0.982 0.999 0.982 1.007 139,330 0.9839 0.84%
2017-09-11 0 1.190 1.190 1.210 1.180 1.210 110,800 132,360 1.1946 0.991 0.991 1.007 0.982 1.007 133,084 0.9946 -0.83%
2017-09-08 0 1.200 1.190 1.210 - - 0 0 - 0.999 0.991 1.007 - - 0 - 0.00%
2017-09-07 0 1.200 1.200 1.210 1.200 1.200 40,000 48,000 1.2000 0.999 0.999 1.007 0.999 0.999 48,045 0.9991 -0.83%
2017-09-06 0 1.210 1.200 1.210 1.200 1.230 86,000 104,440 1.2144 1.007 0.999 1.007 0.999 1.024 103,297 1.0111 0.00%
2017-09-05 0 1.210 1.190 1.220 1.210 1.270 226,000 277,480 1.2278 1.007 0.991 1.016 1.007 1.057 271,454 1.0222 0.83%
2017-09-04 0 1.200 1.150 1.200 - - 0 0 - 0.999 0.957 0.999 - - 0 - 0.00%
2017-09-01 0 1.200 1.190 1.250 - - 0 0 - 0.999 0.991 1.041 - - 0 - 0.00%
2017-08-31 0 1.200 1.190 1.220 1.180 1.210 256,000 307,480 1.2011 0.999 0.991 1.016 0.982 1.007 307,487 1.0000 -1.64%
2017-08-30 0 1.220 1.200 1.220 1.150 1.220 14,000 16,840 1.2029 1.016 0.999 1.016 0.957 1.016 16,816 1.0014 1.67%
2017-08-29 0 1.200 1.180 1.220 - - 1,250 1,437 1.1496 0.999 0.982 1.016 - - 1,501 0.9571 0.00%
2017-08-28 0 1.200 1.190 1.250 1.170 1.200 38,000 45,180 1.1889 0.999 0.991 1.041 0.974 0.999 45,643 0.9899 0.84%
2017-08-25 0 1.190 1.190 1.230 1.190 1.190 10,000 11,900 1.1900 0.991 0.991 1.024 0.991 0.991 12,011 0.9907 0.00%
2017-08-24 0 1.190 1.190 1.210 1.190 1.210 64,000 76,720 1.1988 0.991 0.991 1.007 0.991 1.007 76,872 0.9980 -1.65%
2017-08-22 0 1.210 1.210 1.260 1.200 1.230 78,000 94,240 1.2082 1.007 1.007 1.049 0.999 1.024 93,688 1.0059 -1.63%
2017-08-21 0 1.230 1.220 1.240 1.200 1.280 108,240 136,298 1.2592 1.024 1.016 1.032 0.999 1.066 130,009 1.0484 0.00%
2017-08-18 0 1.230 1.190 1.230 1.190 1.230 5,970 7,125 1.1935 1.024 0.991 1.024 0.991 1.024 7,171 0.9936 1.65%
2017-08-17 0 1.210 1.210 1.230 1.210 1.230 52,000 63,420 1.2196 1.007 1.007 1.024 1.007 1.024 62,458 1.0154 -2.42%
2017-08-16 0 1.240 1.220 1.240 1.150 1.300 222,000 275,440 1.2407 1.032 1.016 1.032 0.957 1.082 266,649 1.0330 5.98%
2017-08-15 0 1.170 1.170 1.190 1.160 1.180 41,280 48,299 1.1700 0.974 0.974 0.991 0.966 0.982 49,582 0.9741 -1.68%
2017-08-14 0 1.190 1.180 1.210 - - 0 0 - 0.991 0.982 1.007 - - 0 - 0.00%
2017-08-11 0 1.190 1.170 1.190 1.190 1.190 14,000 16,660 1.1900 0.991 0.974 0.991 0.991 0.991 16,816 0.9907 0.00%
2017-08-10 0 1.190 1.170 1.260 - - 0 0 - 0.991 0.974 1.049 - - 0 - 0.00%
2017-08-09 0 1.190 1.190 1.250 1.190 1.190 54,000 64,260 1.1900 0.991 0.991 1.041 0.991 0.991 64,861 0.9907 0.00%
2017-08-08 0 1.190 1.190 1.220 1.180 1.180 20,000 23,600 1.1800 0.991 0.991 1.016 0.982 0.982 24,022 0.9824 -0.83%
2017-08-07 0 1.200 1.190 1.210 1.190 1.200 18,000 21,480 1.1933 0.999 0.991 1.007 0.991 0.999 21,620 0.9935 -1.64%
2017-08-04 0 1.220 1.200 1.220 - - 0 0 - 1.016 0.999 1.016 - - 0 - 0.00%
2017-08-03 0 1.220 1.190 1.220 1.210 1.220 30,000 36,380 1.2127 1.016 0.991 1.016 1.007 1.016 36,034 1.0096 0.83%
2017-08-02 0 1.210 1.190 1.230 1.210 1.210 8,475 10,237 1.2079 1.007 0.991 1.024 1.007 1.007 10,180 1.0056 0.83%
2017-08-01 0 1.200 1.200 1.220 1.200 1.200 60,000 72,000 1.2000 0.999 0.999 1.016 0.999 0.999 72,067 0.9991 -0.83%
2017-07-31 0 1.210 1.200 1.270 - - 16 19 1.1875 1.007 0.999 1.057 - - 19 0.9887 0.00%
2017-07-28 0 1.210 1.210 1.240 1.210 1.210 2,000 2,420 1.2100 1.007 1.007 1.032 1.007 1.007 2,402 1.0074 0.00%
2017-07-27 0 1.210 1.210 1.240 1.200 1.210 74,000 89,380 1.2078 1.007 1.007 1.032 0.999 1.007 88,883 1.0056 -1.63%
2017-07-26 0 1.230 1.200 1.250 1.230 1.240 68,000 83,880 1.2335 1.024 0.999 1.041 1.024 1.032 81,676 1.0270 0.00%
2017-07-25 0 1.230 1.210 1.230 1.230 1.230 4,000 4,920 1.2300 1.024 1.007 1.024 1.024 1.024 4,804 1.0240 0.00%
2017-07-24 0 1.230 1.220 1.230 1.220 1.230 121,600 149,040 1.2257 1.024 1.016 1.024 1.016 1.024 146,056 1.0204 0.00%
2017-07-21 0 1.230 1.200 1.240 - - 0 0 - 1.024 0.999 1.032 - - 0 - 0.00%
2017-07-20 0 1.230 1.200 1.240 - - 0 0 - 1.024 0.999 1.032 - - 0 - 0.00%
2017-07-19 0 1.230 1.200 1.240 1.230 1.230 4,000 4,920 1.2300 1.024 0.999 1.032 1.024 1.024 4,804 1.0240 1.65%
2017-07-18 0 1.210 1.210 1.230 1.110 1.220 182,000 215,540 1.1843 1.007 1.007 1.024 0.924 1.016 218,604 0.9860 -3.97%
2017-07-17 0 1.260 1.230 1.260 1.230 1.280 44,000 54,340 1.2350 1.049 1.024 1.049 1.024 1.066 52,849 1.0282 1.61%
2017-07-14 0 1.240 1.220 1.240 1.200 1.240 56,000 68,400 1.2214 1.032 1.016 1.032 0.999 1.032 67,263 1.0169 0.81%
2017-07-13 0 1.230 1.200 1.230 1.220 1.240 22,000 27,040 1.2291 1.024 0.999 1.024 1.016 1.032 26,425 1.0233 2.50%
2017-07-12 0 1.200 1.190 1.240 1.190 1.210 118,000 141,560 1.1997 0.999 0.991 1.032 0.991 1.007 141,732 0.9988 -0.83%
2017-07-11 0 1.210 1.210 1.240 - - 0 0 - 1.007 1.007 1.032 - - 0 - 0.00%
2017-07-10 0 1.210 1.180 1.240 - - 0 0 - 1.007 0.982 1.032 - - 0 - 0.00%
2017-07-07 0 1.210 1.190 1.240 - - 0 0 - 1.007 0.991 1.032 - - 0 - 0.00%
2017-07-06 0 1.210 1.180 1.220 - - 0 0 - 1.007 0.982 1.016 - - 0 - 0.00%
2017-07-05 0 1.210 1.180 1.230 - - 0 0 - 1.007 0.982 1.024 - - 0 - 0.00%
2017-07-04 0 1.210 1.130 1.250 - - 0 0 - 1.007 0.941 1.041 - - 0 - 0.00%
2017-07-03 0 1.210 1.160 1.240 - - 0 0 - 1.007 0.966 1.032 - - 0 - 0.00%
2017-06-30 0 1.210 1.100 1.300 - - 0 0 - 1.007 0.916 1.082 - - 0 - 0.00%
2017-06-29 0 1.210 1.200 1.250 - - 0 0 - 1.007 0.999 1.041 - - 0 - 0.00%
2017-06-28 0 1.210 1.210 1.230 1.200 1.220 142,160 173,379 1.2196 1.007 1.007 1.024 0.999 1.016 170,752 1.0154 -0.82%
2017-06-27 0 1.220 1.220 1.250 1.220 1.220 26,440 32,248 1.2197 1.016 1.016 1.041 1.016 1.016 31,758 1.0154 -1.61%
2017-06-26 0 1.240 1.240 1.250 1.220 1.240 68,800 84,912 1.2342 1.032 1.032 1.041 1.016 1.032 82,637 1.0275 1.64%
2017-06-23 0 1.220 1.220 1.230 1.220 1.230 55,000 67,080 1.2196 1.016 1.016 1.024 1.016 1.024 66,062 1.0154 -1.61%
2017-06-22 0 1.240 1.210 1.260 - - 0 0 - 1.032 1.007 1.049 - - 0 - 0.00%
2017-06-21 0 1.240 1.240 1.280 1.230 1.250 76,000 94,100 1.2382 1.032 1.032 1.066 1.024 1.041 91,285 1.0308 0.81%
2017-06-20 0 1.230 1.220 1.230 1.210 1.230 54,000 66,220 1.2263 1.024 1.016 1.024 1.007 1.024 64,861 1.0210 0.00%
2017-06-19 0 1.230 1.230 1.240 - - 0 0 - 1.024 1.024 1.032 - - 0 - 0.00%
2017-06-16 0 1.230 1.220 1.260 - - 0 0 - 1.024 1.016 1.049 - - 0 - 0.00%
2017-06-15 0 1.230 1.220 1.250 - - 0 0 - 1.024 1.016 1.041 - - 0 - 0.00%
2017-06-14 0 1.230 1.220 1.260 - - 0 0 - 1.024 1.016 1.049 - - 0 - 0.00%
2017-06-13 0 1.230 1.220 1.280 - - 0 0 - 1.024 1.016 1.066 - - 0 - 0.00%
2017-06-12 0 1.230 1.220 1.230 1.230 1.230 22,030 26,898 1.2210 1.024 1.016 1.024 1.024 1.024 26,461 1.0165 -0.81%
2017-06-09 0 1.240 1.210 1.310 1.240 1.310 30,002 37,902 1.2633 1.032 1.007 1.091 1.032 1.091 36,036 1.0518 0.00%
2017-06-08 0 1.240 1.210 1.240 - - 0 0 - 1.032 1.007 1.032 - - 0 - 0.00%
2017-06-07 0 1.240 1.220 1.250 - - 0 0 - 1.032 1.016 1.041 - - 0 - 0.00%
2017-06-06 0 1.240 1.210 1.240 - - 0 0 - 1.032 1.007 1.032 - - 0 - 0.00%
2017-06-05 0 1.240 1.210 1.240 1.200 1.240 108,000 131,520 1.2178 1.032 1.007 1.032 0.999 1.032 129,721 1.0139 0.81%
2017-06-02 0 1.230 1.210 1.230 - - 868 1,015 1.1694 1.024 1.007 1.024 - - 1,043 0.9736 0.00%
2017-06-01 0 1.230 1.210 1.230 1.200 1.230 130,000 157,800 1.2138 1.024 1.007 1.024 0.999 1.024 156,146 1.0106 0.82%
2017-05-31 0 1.220 1.200 1.240 - - 0 0 - 1.016 0.999 1.032 - - 0 - 0.00%
2017-05-29 0 1.220 1.210 1.220 1.220 1.220 10,000 12,200 1.2200 1.016 1.007 1.016 1.016 1.016 12,011 1.0157 0.00%
2017-05-26 0 1.220 1.220 1.230 1.220 1.220 32,000 39,040 1.2200 1.016 1.016 1.024 1.016 1.016 38,436 1.0157 0.00%
2017-05-25 0 1.220 1.210 1.230 1.190 1.220 190,000 230,500 1.2132 1.016 1.007 1.024 0.991 1.016 228,213 1.0100 0.00%
2017-05-24 0 1.220 1.200 1.220 - - 0 0 - 1.016 0.999 1.016 - - 0 - 0.00%
2017-05-23 0 1.220 1.200 1.220 - - 0 0 - 1.016 0.999 1.016 - - 0 - 0.00%
2017-05-22 0 1.220 1.210 1.220 - - 0 0 - 1.016 1.007 1.016 - - 0 - 0.00%
2017-05-19 0 1.220 1.200 1.220 - - 0 0 - 1.016 0.999 1.016 - - 0 - 0.00%
2017-05-18 0 1.220 1.200 1.220 - - 880 1,029 1.1693 1.016 0.999 1.016 - - 1,057 0.9735 0.00%
2017-05-17 0 1.220 1.210 1.220 1.210 1.220 26,508 32,099 1.2109 1.016 1.007 1.016 1.007 1.016 31,839 1.0082 0.00%
2017-05-16 0 1.220 1.210 1.320 1.200 1.220 112,000 135,520 1.2100 1.016 1.007 1.099 0.999 1.016 134,526 1.0074 0.83%
2017-05-15 0 1.210 1.210 1.220 1.190 1.210 86,000 103,200 1.2000 1.007 1.007 1.016 0.991 1.007 103,297 0.9991 0.83%
2017-05-12 0 1.200 1.190 1.220 1.200 1.220 8,680 10,435 1.2022 0.999 0.991 1.016 0.999 1.016 10,426 1.0009 0.00%
2017-05-11 0 1.200 1.200 1.220 1.200 1.200 56,000 67,200 1.2000 0.999 0.999 1.016 0.999 0.999 67,263 0.9991 0.84%
2017-05-10 0 1.190 1.190 1.210 1.190 1.200 74,000 88,260 1.1927 0.991 0.991 1.007 0.991 0.999 88,883 0.9930 -1.65%
2017-05-09 0 1.210 1.210 1.240 1.200 1.210 178,000 213,660 1.2003 1.007 1.007 1.032 0.999 1.007 213,800 0.9993 0.83%
2017-05-08 0 1.200 1.200 1.230 - - 0 0 - 0.999 0.999 1.024 - - 0 - 0.00%
2017-05-05 0 1.200 1.200 1.240 1.200 1.220 60,000 73,000 1.2167 0.999 0.999 1.032 0.999 1.016 72,067 1.0129 -1.64%
2017-05-04 0 1.220 1.210 1.250 1.220 1.220 10,000 12,200 1.2200 1.016 1.007 1.041 1.016 1.016 12,011 1.0157 -1.61%
2017-05-02 0 1.240 1.230 1.270 1.230 1.240 12,002 14,862 1.2383 1.032 1.024 1.057 1.024 1.032 14,416 1.0309 0.81%
2017-04-28 0 1.230 1.200 1.240 1.220 1.230 30,000 36,840 1.2280 1.024 0.999 1.032 1.016 1.024 36,034 1.0224 0.82%
2017-04-27 0 1.220 1.190 1.230 1.220 1.220 6,320 7,695 1.2176 1.016 0.991 1.024 1.016 1.016 7,591 1.0137 0.00%
2017-04-26 0 1.220 1.220 1.230 1.220 1.220 30,000 36,600 1.2200 1.016 1.016 1.024 1.016 1.016 36,034 1.0157 0.00%
2017-04-25 0 1.220 1.220 1.230 1.220 1.220 10,000 12,200 1.2200 1.016 1.016 1.024 1.016 1.016 12,011 1.0157 -0.81%
2017-04-24 0 1.230 1.210 1.230 - - 0 0 - 1.024 1.007 1.024 - - 0 - 0.00%
2017-04-21 0 1.230 1.210 1.290 1.210 1.230 194,000 237,240 1.2229 1.024 1.007 1.074 1.007 1.024 233,018 1.0181 0.00%
2017-04-20 0 1.230 1.200 1.290 - - 0 0 - 1.024 0.999 1.074 - - 0 - 0.00%
2017-04-19 0 1.230 1.200 1.230 - - 0 0 - 1.024 0.999 1.024 - - 0 - 0.00%
2017-04-18 0 1.230 1.210 1.250 - - 0 0 - 1.024 1.007 1.041 - - 0 - 0.00%
2017-04-13 0 1.230 1.230 1.250 1.230 1.280 152,000 189,460 1.2464 1.024 1.024 1.041 1.024 1.066 182,571 1.0377 0.00%
2017-04-12 0 1.230 1.220 1.230 - - 0 0 - 1.024 1.016 1.024 - - 0 - 0.00%
2017-04-11 0 1.230 1.220 1.230 1.230 1.230 10,000 12,300 1.2300 1.024 1.016 1.024 1.024 1.024 12,011 1.0240 0.00%
2017-04-10 0 1.230 1.220 1.250 1.210 1.320 184,000 231,380 1.2575 1.024 1.016 1.041 1.007 1.099 221,006 1.0469 0.00%
2017-04-07 0 1.230 1.210 1.250 - - 0 0 - 1.024 1.007 1.041 - - 0 - 0.00%
2017-04-06 0 1.230 1.210 1.240 1.200 1.230 36,584 44,494 1.2162 1.024 1.007 1.032 0.999 1.024 43,942 1.0126 0.00%
2017-04-05 0 1.230 1.220 1.240 1.200 1.230 32,800 40,096 1.2224 1.024 1.016 1.032 0.999 1.024 39,397 1.0177 0.00%
2017-04-03 0 1.230 1.210 1.230 1.230 1.230 50,000 61,500 1.2300 1.024 1.007 1.024 1.024 1.024 60,056 1.0240 0.00%
2017-03-31 0 1.230 1.220 1.230 1.220 1.230 116,000 143,020 1.2329 1.024 1.016 1.024 1.016 1.024 139,330 1.0265 0.82%
2017-03-30 0 1.220 1.210 1.220 - - 0 0 - 1.016 1.007 1.016 - - 0 - -1.61%
2017-03-29 0 1.240 1.220 1.240 - - 0 0 - 1.032 1.016 1.032 - - 0 - 0.00%
2017-03-28 0 1.240 1.210 1.240 1.200 1.240 104,000 126,620 1.2175 1.032 1.007 1.032 0.999 1.032 124,917 1.0136 0.00%
2017-03-27 0 1.240 1.210 1.240 - - 0 0 - 1.032 1.007 1.032 - - 0 - 0.00%
2017-03-24 0 1.240 1.220 1.240 1.210 1.240 166,000 203,260 1.2245 1.032 1.016 1.032 1.007 1.032 199,386 1.0194 0.00%
2017-03-23 0 1.240 1.230 1.240 1.210 1.250 146,080 179,826 1.2310 1.032 1.024 1.032 1.007 1.041 175,460 1.0249 0.81%
2017-03-22 0 1.230 1.230 1.240 1.210 1.240 90,000 110,260 1.2251 1.024 1.024 1.032 1.007 1.032 108,101 1.0200 -3.15%
2017-03-21 0 1.270 1.220 1.270 1.270 1.270 30,000 38,100 1.2700 1.057 1.016 1.057 1.057 1.057 36,034 1.0573 2.42%
2017-03-20 0 1.240 1.240 1.250 1.220 1.220 2,000 2,440 1.2200 1.032 1.032 1.041 1.016 1.016 2,402 1.0157 -0.80%
2017-03-17 0 1.250 1.220 1.260 1.150 1.250 160,000 196,560 1.2285 1.041 1.016 1.049 0.957 1.041 192,180 1.0228 1.63%
2017-03-16 0 1.230 1.220 1.240 1.210 1.230 26,000 31,540 1.2131 1.024 1.016 1.032 1.007 1.024 31,229 1.0100 0.00%
2017-03-15 0 1.230 1.230 1.240 1.200 1.230 338,539 407,245 1.2029 1.024 1.024 1.032 0.999 1.024 406,627 1.0015 0.82%
2017-03-14 0 1.220 1.200 1.220 1.210 1.220 100,000 121,440 1.2144 1.016 0.999 1.016 1.007 1.016 120,112 1.0111 -3.17%
2017-03-13 0 1.260 1.220 1.260 - - 0 0 - 1.049 1.016 1.049 - - 0 - 0.00%
2017-03-10 0 1.260 1.210 1.260 - - 0 0 - 1.049 1.007 1.049 - - 0 - 0.00%
2017-03-09 0 1.260 1.210 1.260 - - 0 0 - 1.049 1.007 1.049 - - 0 - 0.00%
2017-03-08 0 1.260 1.260 1.270 1.250 1.260 16,000 20,120 1.2575 1.049 1.049 1.057 1.041 1.049 19,218 1.0469 0.80%
2017-03-07 0 1.250 1.220 1.290 - - 0 0 - 1.041 1.016 1.074 - - 0 - 0.00%
2017-03-06 0 1.250 1.260 1.290 1.240 1.250 7,612 9,398 1.2346 1.041 1.049 1.074 1.032 1.041 9,143 1.0279 0.00%
2017-03-03 0 1.250 1.250 1.290 1.230 1.250 138,000 171,500 1.2428 1.041 1.041 1.074 1.024 1.041 165,755 1.0347 0.00%
2017-03-02 0 1.250 1.240 1.250 1.230 1.260 256,000 317,580 1.2405 1.041 1.032 1.041 1.024 1.049 307,487 1.0328 -0.79%
2017-03-01 0 1.260 1.250 1.280 1.250 1.260 34,800 43,768 1.2577 1.049 1.041 1.066 1.041 1.049 41,799 1.0471 0.00%
2017-02-28 0 1.260 1.260 1.280 1.220 1.270 148,000 186,540 1.2604 1.049 1.049 1.066 1.016 1.057 177,766 1.0494 -0.79%
2017-02-27 0 1.270 1.260 1.270 1.260 1.270 17,280 21,841 1.2639 1.057 1.049 1.057 1.049 1.057 20,755 1.0523 -3.05%
2017-02-24 0 1.310 1.290 1.310 - - 0 0 - 1.091 1.074 1.091 - - 0 - 0.00%
2017-02-23 0 1.310 1.300 1.330 1.300 1.320 80,000 104,880 1.3110 1.091 1.082 1.107 1.082 1.099 96,090 1.0915 0.00%
2017-02-22 0 1.310 1.310 1.320 1.270 1.300 100,000 128,300 1.2830 1.091 1.091 1.099 1.057 1.082 120,112 1.0682 0.77%
2017-02-21 0 1.300 1.300 1.320 1.300 1.300 12,000 15,600 1.3000 1.082 1.082 1.099 1.082 1.082 14,413 1.0823 -1.52%
2017-02-20 0 1.320 1.320 1.330 1.300 1.300 20,000 26,000 1.3000 1.099 1.099 1.107 1.082 1.082 24,022 1.0823 0.00%
2017-02-17 0 1.320 1.310 1.330 1.300 1.320 100,000 131,500 1.3150 1.099 1.091 1.107 1.082 1.099 120,112 1.0948 -0.75%
2017-02-16 0 1.330 1.280 1.330 1.330 1.330 20,000 26,600 1.3300 1.107 1.066 1.107 1.107 1.107 24,022 1.1073 0.00%
2017-02-15 0 1.330 1.320 1.330 1.280 1.340 408,000 534,360 1.3097 1.107 1.099 1.107 1.066 1.116 490,058 1.0904 3.91%
2017-02-14 0 1.280 1.270 1.280 1.250 1.280 12,000 15,060 1.2550 1.066 1.057 1.066 1.041 1.066 14,413 1.0449 0.00%
2017-02-13 0 1.280 1.260 1.280 1.240 1.280 92,000 115,440 1.2548 1.066 1.049 1.066 1.032 1.066 110,503 1.0447 3.23%
2017-02-10 0 1.240 1.240 1.250 1.220 1.240 84,000 103,920 1.2371 1.032 1.032 1.041 1.016 1.032 100,894 1.0300 0.00%
2017-02-09 0 1.240 1.230 1.260 - - 0 0 - 1.032 1.024 1.049 - - 0 - 0.00%
2017-02-08 0 1.240 1.220 1.260 1.230 1.240 20,000 24,700 1.2350 1.032 1.016 1.049 1.024 1.032 24,022 1.0282 1.64%
2017-02-07 0 1.220 1.210 1.230 1.210 1.240 63,200 77,088 1.2197 1.016 1.007 1.024 1.007 1.032 75,911 1.0155 -0.81%
2017-02-06 0 1.230 1.220 1.240 1.230 1.230 22,000 27,060 1.2300 1.024 1.016 1.032 1.024 1.024 26,425 1.0240 -0.81%
2017-02-03 0 1.240 1.230 1.240 1.240 1.240 4,000 4,960 1.2400 1.032 1.024 1.032 1.032 1.032 4,804 1.0324 1.64%
2017-02-02 0 1.220 1.210 1.240 1.220 1.230 16,000 19,560 1.2225 1.016 1.007 1.032 1.016 1.024 19,218 1.0178 -1.61%
2017-02-01 0 1.240 1.240 1.250 1.220 1.240 42,000 51,880 1.2352 1.032 1.032 1.041 1.016 1.032 50,447 1.0284 0.00%
2017-01-27 0 1.240 1.230 1.260 - - 0 0 - 1.032 1.024 1.049 - - 0 - 0.00%
2017-01-26 0 1.240 1.240 1.260 1.230 1.240 32,000 39,380 1.2306 1.032 1.032 1.049 1.024 1.032 38,436 1.0246 0.00%
2017-01-25 0 1.240 1.210 1.260 - - 0 0 - 1.032 1.007 1.049 - - 0 - 0.00%
2017-01-24 0 1.240 1.230 1.240 1.240 1.250 16,000 19,920 1.2450 1.032 1.024 1.032 1.032 1.041 19,218 1.0365 0.00%
2017-01-23 0 1.240 1.210 1.240 - - 0 0 - 1.032 1.007 1.032 - - 0 - 0.00%
2017-01-20 0 1.240 1.230 1.250 1.240 1.240 4,000 4,960 1.2400 1.032 1.024 1.041 1.032 1.032 4,804 1.0324 0.00%
2017-01-19 0 1.240 1.220 1.250 - - 0 0 - 1.032 1.016 1.041 - - 0 - 0.00%
2017-01-18 0 1.240 1.230 1.240 1.230 1.240 46,000 56,940 1.2378 1.032 1.024 1.032 1.024 1.032 55,252 1.0306 0.81%
2017-01-17 0 1.230 1.230 1.240 1.220 1.230 80,000 98,300 1.2288 1.024 1.024 1.032 1.016 1.024 96,090 1.0230 0.00%
2017-01-16 0 1.230 1.230 1.260 1.230 1.280 332,000 416,720 1.2552 1.024 1.024 1.049 1.024 1.066 398,773 1.0450 0.82%
2017-01-13 0 1.220 1.210 1.260 - - 0 0 - 1.016 1.007 1.049 - - 0 - 0.00%
2017-01-12 0 1.220 1.200 1.260 - - 0 0 - 1.016 0.999 1.049 - - 0 - 0.00%
2017-01-11 0 1.220 1.220 1.260 1.210 1.210 70,400 85,176 1.2099 1.016 1.016 1.049 1.007 1.007 84,559 1.0073 0.00%
2017-01-10 0 1.220 1.200 1.300 - - 0 0 - 1.016 0.999 1.082 - - 0 - 0.00%
2017-01-09 0 1.220 1.200 1.300 - - 0 0 - 1.016 0.999 1.082 - - 0 - 0.00%
2017-01-06 0 1.220 1.210 1.230 - - 0 0 - 1.016 1.007 1.024 - - 0 - 0.00%
2017-01-05 0 1.220 1.220 1.280 1.220 1.250 106,000 130,020 1.2266 1.016 1.016 1.066 1.016 1.041 127,319 1.0212 -0.81%
2017-01-04 0 1.230 1.230 1.240 1.200 1.220 18,000 21,800 1.2111 1.024 1.024 1.032 0.999 1.016 21,620 1.0083 -0.81%
2017-01-03 0 1.240 1.210 1.250 - - 0 0 - 1.032 1.007 1.041 - - 0 - 0.00%
2016-12-30 0 1.240 1.210 1.260 - - 0 0 - 1.032 1.007 1.049 - - 0 - 0.00%
2016-12-29 0 1.240 1.200 1.330 - - 0 0 - 1.032 0.999 1.107 - - 0 - 0.00%
2016-12-28 0 1.240 1.200 1.240 - - 0 0 - 1.032 0.999 1.032 - - 0 - -0.80%
2016-12-23 0 1.250 1.180 1.280 - - 0 0 - 1.041 0.982 1.066 - - 0 - 0.00%
2016-12-22 0 1.250 1.220 1.250 - - 0 0 - 1.041 1.016 1.041 - - 0 - -2.34%
2016-12-21 0 1.280 1.190 1.280 1.160 1.280 14,000 17,200 1.2286 1.066 0.991 1.066 0.966 1.066 16,816 1.0229 5.79%
2016-12-20 0 1.210 1.210 1.240 1.210 1.220 34,400 41,632 1.2102 1.007 1.007 1.032 1.007 1.016 41,319 1.0076 0.00%
2016-12-19 0 1.210 1.210 1.360 1.210 1.240 28,000 34,600 1.2357 1.007 1.007 1.132 1.007 1.032 33,631 1.0288 -0.82%
2016-12-16 0 1.220 1.210 1.220 - - 0 0 - 1.016 1.007 1.016 - - 0 - -2.40%
2016-12-15 0 1.250 1.210 1.250 1.250 1.250 9,200 11,464 1.2461 1.041 1.007 1.041 1.041 1.041 11,050 1.0374 0.81%
2016-12-14 0 1.240 1.220 1.300 1.210 1.240 72,000 88,220 1.2253 1.032 1.016 1.082 1.007 1.032 86,481 1.0201 0.81%
2016-12-13 0 1.230 1.210 1.230 - - 0 0 - 1.024 1.007 1.024 - - 0 - 0.00%
2016-12-12 0 1.230 1.210 1.230 - - 0 0 - 1.024 1.007 1.024 - - 0 - 0.00%
2016-12-09 0 1.230 1.200 1.230 1.190 1.230 30,000 36,400 1.2133 1.024 0.999 1.024 0.991 1.024 36,034 1.0102 1.65%
2016-12-08 0 1.210 1.200 1.230 1.210 1.210 2,000 2,420 1.2100 1.007 0.999 1.024 1.007 1.007 2,402 1.0074 -0.82%
2016-12-07 0 1.220 1.210 1.230 1.180 1.220 46,000 56,040 1.2183 1.016 1.007 1.024 0.982 1.016 55,252 1.0143 0.00%
2016-12-06 0 1.220 1.220 1.230 1.200 1.210 25,200 30,424 1.2073 1.016 1.016 1.024 0.999 1.007 30,268 1.0051 -0.81%
2016-12-05 0 1.230 1.230 1.240 1.200 1.210 26,000 31,220 1.2008 1.024 1.024 1.032 0.999 1.007 31,229 0.9997 -0.81%
2016-12-02 0 1.240 1.200 1.300 - - 0 0 - 1.032 0.999 1.082 - - 0 - 0.00%
2016-12-01 0 1.240 1.240 1.280 1.200 1.240 42,000 51,280 1.2210 1.032 1.032 1.066 0.999 1.032 50,447 1.0165 0.81%
2016-11-30 0 1.230 1.220 1.260 1.230 1.240 36,000 44,540 1.2372 1.024 1.016 1.049 1.024 1.032 43,240 1.0301 -0.81%
2016-11-29 0 1.240 1.200 1.250 1.240 1.240 80,000 98,400 1.2300 1.032 0.999 1.041 1.032 1.032 96,090 1.0240 -0.80%
2016-11-28 0 1.250 1.250 1.270 1.240 1.240 36,000 44,640 1.2400 1.041 1.041 1.057 1.032 1.032 43,240 1.0324 0.00%
2016-11-25 0 1.250 1.230 1.260 1.250 1.250 4,000 5,000 1.2500 1.041 1.024 1.049 1.041 1.041 4,804 1.0407 -1.57%
2016-11-24 0 1.270 1.230 1.270 - - 0 0 - 1.057 1.024 1.057 - - 0 - 0.00%
2016-11-23 0 1.270 1.260 1.270 1.260 1.270 22,000 27,780 1.2627 1.057 1.049 1.057 1.049 1.057 26,425 1.0513 0.00%
2016-11-22 0 1.270 1.250 1.270 1.230 1.280 96,000 119,800 1.2479 1.057 1.041 1.057 1.024 1.066 115,308 1.0390 1.60%
2016-11-21 0 1.250 1.230 1.250 1.210 1.250 124,000 151,400 1.2210 1.041 1.024 1.041 1.007 1.041 148,939 1.0165 0.00%
2016-11-18 0 1.250 1.230 1.250 1.250 1.250 34,000 42,500 1.2500 1.041 1.024 1.041 1.041 1.041 40,838 1.0407 0.00%
2016-11-17 0 1.250 1.210 1.250 - - 0 0 - 1.041 1.007 1.041 - - 0 - 0.00%
2016-11-16 0 1.250 1.210 1.290 - - 500 600 1.2000 1.041 1.007 1.074 - - 601 0.9991 0.00%
2016-11-15 0 1.250 1.210 1.300 - - 0 0 - 1.041 1.007 1.082 - - 0 - 0.00%
2016-11-14 0 1.250 1.250 1.300 1.250 1.260 74,031 92,679 1.2519 1.041 1.041 1.082 1.041 1.049 88,920 1.0423 1.63%
2016-11-11 0 1.230 1.220 1.250 1.200 1.250 44,000 53,880 1.2245 1.024 1.016 1.041 0.999 1.041 52,849 1.0195 -0.81%
2016-11-10 0 1.240 1.240 1.320 - - 0 0 - 1.032 1.032 1.099 - - 0 - 0.81%
2016-11-09 0 1.230 1.170 1.250 1.230 1.230 10,000 12,300 1.2300 1.024 0.974 1.041 1.024 1.024 12,011 1.0240 -1.60%
2016-11-08 0 1.250 1.230 1.320 - - 0 0 - 1.041 1.024 1.099 - - 0 - 0.00%
2016-11-07 0 1.250 1.210 1.260 - - 0 0 - 1.041 1.007 1.049 - - 0 - 0.00%
2016-11-04 0 1.250 1.220 1.300 - - 0 0 - 1.041 1.016 1.082 - - 0 - 0.00%
2016-11-03 0 1.250 1.220 1.320 1.250 1.250 16,000 20,000 1.2500 1.041 1.016 1.099 1.041 1.041 19,218 1.0407 0.00%
2016-11-02 0 1.250 1.220 1.250 - - 0 0 - 1.041 1.016 1.041 - - 0 - 0.00%
2016-11-01 0 1.250 1.220 1.250 - - 0 0 - 1.041 1.016 1.041 - - 0 - 0.00%
2016-10-31 0 1.250 1.220 1.290 - - 0 0 - 1.041 1.016 1.074 - - 0 - 0.00%
2016-10-28 0 1.250 1.210 1.290 - - 0 0 - 1.041 1.007 1.074 - - 0 - 0.00%
2016-10-27 0 1.250 1.210 1.280 1.250 1.250 12,000 15,000 1.2500 1.041 1.007 1.066 1.041 1.041 14,413 1.0407 0.00%
2016-10-26 0 1.250 1.250 1.290 1.250 1.250 24,000 30,000 1.2500 1.041 1.041 1.074 1.041 1.041 28,827 1.0407 -0.79%
2016-10-25 0 1.260 1.220 1.260 1.250 1.370 42,000 53,500 1.2738 1.049 1.016 1.049 1.041 1.141 50,447 1.0605 1.61%
2016-10-24 0 1.240 1.240 1.270 1.240 1.240 10,000 12,400 1.2400 1.032 1.032 1.057 1.032 1.032 12,011 1.0324 0.00%
2016-10-20 0 1.240 1.230 1.280 1.230 1.280 24,000 29,820 1.2425 1.032 1.024 1.066 1.024 1.066 28,827 1.0344 0.00%
2016-10-19 0 1.240 1.200 1.260 - - 0 0 - 1.032 0.999 1.049 - - 0 - 0.00%
2016-10-18 0 1.240 1.230 1.280 - - 0 0 - 1.032 1.024 1.066 - - 0 - 0.00%
2016-10-17 0 1.240 1.240 1.260 1.240 1.240 28,000 34,720 1.2400 1.032 1.032 1.049 1.032 1.032 33,631 1.0324 0.00%
2016-10-14 0 1.240 1.230 1.240 1.230 1.240 24,000 29,560 1.2317 1.032 1.024 1.032 1.024 1.032 28,827 1.0254 0.00%
2016-10-13 0 1.240 1.230 1.250 1.240 1.240 18,000 22,320 1.2400 1.032 1.024 1.041 1.032 1.032 21,620 1.0324 -0.80%
2016-10-12 0 1.250 1.230 1.250 - - 0 0 - 1.041 1.024 1.041 - - 0 - 0.00%
2016-10-11 0 1.250 1.230 1.280 1.220 1.250 24,480 30,276 1.2368 1.041 1.024 1.066 1.016 1.041 29,403 1.0297 0.81%
2016-10-07 0 1.240 1.240 1.300 1.230 1.230 4,000 4,920 1.2300 1.032 1.032 1.082 1.024 1.024 4,804 1.0240 -3.12%
2016-10-06 0 1.280 1.250 1.340 1.230 1.280 136,000 169,400 1.2456 1.066 1.041 1.116 1.024 1.066 163,353 1.0370 4.07%
2016-10-05 0 1.230 1.210 1.280 1.210 1.230 68,000 82,860 1.2185 1.024 1.007 1.066 1.007 1.024 81,676 1.0145 0.82%
2016-10-04 0 1.220 1.220 1.230 1.220 1.230 62,540 76,371 1.2212 1.016 1.016 1.024 1.016 1.024 75,118 1.0167 0.00%
2016-10-03 0 1.220 1.210 1.220 1.200 1.230 52,000 62,860 1.2088 1.016 1.007 1.016 0.999 1.024 62,458 1.0064 -0.81%
2016-09-30 0 1.230 1.200 1.270 - - 0 0 - 1.024 0.999 1.057 - - 0 - 0.00%
2016-09-29 0 1.230 1.210 1.250 - - 0 0 - 1.024 1.007 1.041 - - 0 - 0.00%
2016-09-28 0 1.230 1.230 1.250 1.200 1.220 56,000 68,060 1.2154 1.024 1.024 1.041 0.999 1.016 67,263 1.0119 0.00%
2016-09-27 0 1.230 1.220 1.230 1.220 1.230 69,016 84,188 1.2198 1.024 1.016 1.024 1.016 1.024 82,897 1.0156 1.65%
2016-09-26 0 1.210 1.210 1.230 1.190 1.190 24,000 28,560 1.1900 1.007 1.007 1.024 0.991 0.991 28,827 0.9907 -1.63%
2016-09-23 0 1.230 1.200 1.230 1.230 1.230 20,000 24,600 1.2300 1.024 0.999 1.024 1.024 1.024 24,022 1.0240 1.65%
2016-09-22 0 1.210 1.210 1.230 1.210 1.240 162,000 199,320 1.2304 1.007 1.007 1.024 1.007 1.032 194,582 1.0244 -0.82%
2016-09-21 0 1.220 1.220 1.250 1.190 1.210 92,000 109,900 1.1946 1.016 1.016 1.041 0.991 1.007 110,503 0.9945 0.83%
2016-09-20 0 1.210 1.200 1.240 - - 0 0 - 1.007 0.999 1.032 - - 0 - 0.00%
2016-09-19 0 1.210 1.200 1.250 - - 0 0 - 1.007 0.999 1.041 - - 0 - 0.00%
2016-09-15 0 1.210 1.200 1.210 1.190 1.210 304,000 363,320 1.1951 1.007 0.999 1.007 0.991 1.007 365,141 0.9950 0.83%
2016-09-14 0 1.200 1.170 1.250 - - 0 0 - 0.999 0.974 1.041 - - 0 - 0.00%
2016-09-13 0 1.200 1.180 1.230 1.200 1.200 10,000 12,000 1.2000 0.999 0.982 1.024 0.999 0.999 12,011 0.9991 0.00%
2016-09-12 0 1.200 1.200 1.230 1.200 1.210 32,000 38,420 1.2006 0.999 0.999 1.024 0.999 1.007 38,436 0.9996 -2.44%
2016-09-09 0 1.230 1.210 1.230 1.230 1.230 20,000 24,600 1.2300 1.024 1.007 1.024 1.024 1.024 24,022 1.0240 -0.81%
2016-09-08 0 1.240 1.230 1.250 1.220 1.240 46,000 56,820 1.2352 1.032 1.024 1.041 1.016 1.032 55,252 1.0284 1.64%
2016-09-07 0 1.220 1.220 1.230 1.210 1.230 56,000 68,660 1.2261 1.016 1.016 1.024 1.007 1.024 67,263 1.0208 -0.81%
2016-09-06 0 1.230 1.200 1.240 1.200 1.240 54,000 65,240 1.2081 1.024 0.999 1.032 0.999 1.032 64,861 1.0058 -0.81%
2016-09-05 0 1.240 1.210 1.260 1.240 1.240 21,600 26,656 1.2341 1.032 1.007 1.049 1.032 1.032 25,944 1.0274 0.81%
2016-09-02 0 1.230 1.200 1.250 1.230 1.230 18,000 22,140 1.2300 1.024 0.999 1.041 1.024 1.024 21,620 1.0240 0.00%
2016-09-01 0 1.230 1.200 1.230 1.220 1.230 10,000 12,260 1.2260 1.024 0.999 1.024 1.016 1.024 12,011 1.0207 3.36%
2016-08-31 0 1.190 1.190 1.200 1.160 1.190 52,000 60,820 1.1696 0.991 0.991 0.999 0.966 0.991 62,458 0.9738 -2.46%
2016-08-30 0 1.220 1.180 1.240 - - 0 0 - 1.016 0.982 1.032 - - 0 - 0.00%
2016-08-29 0 1.220 1.180 1.240 1.220 1.220 20,000 24,400 1.2200 1.016 0.982 1.032 1.016 1.016 24,022 1.0157 -0.81%
2016-08-26 0 1.230 1.200 1.240 - - 0 0 - 1.024 0.999 1.032 - - 0 - 0.00%
2016-08-25 0 1.230 1.200 1.230 1.160 1.240 30,000 35,840 1.1947 1.024 0.999 1.024 0.966 1.032 36,034 0.9946 2.50%
2016-08-24 0 1.200 1.200 1.240 1.200 1.200 20,000 24,000 1.2000 0.999 0.999 1.032 0.999 0.999 24,022 0.9991 -0.83%
2016-08-23 0 1.210 1.210 1.270 1.210 1.210 4,000 4,840 1.2100 1.007 1.007 1.057 1.007 1.007 4,804 1.0074 0.00%
2016-08-22 0 1.210 1.210 1.280 1.210 1.210 4,000 4,840 1.2100 1.007 1.007 1.066 1.007 1.007 4,804 1.0074 0.00%
2016-08-19 0 1.210 1.200 1.250 1.210 1.210 70,000 84,700 1.2100 1.007 0.999 1.041 1.007 1.007 84,079 1.0074 -1.63%
2016-08-18 0 1.230 1.230 1.240 1.230 1.270 208,000 257,920 1.2400 1.024 1.024 1.032 1.024 1.057 249,833 1.0324 0.00%
2016-08-17 0 1.230 1.220 1.230 1.200 1.250 60,000 73,940 1.2323 1.024 1.016 1.024 0.999 1.041 72,067 1.0260 -2.38%
2016-08-16 0 1.260 1.210 1.260 1.200 1.260 12,000 14,520 1.2100 1.049 1.007 1.049 0.999 1.049 14,413 1.0074 1.61%
2016-08-15 0 1.240 1.220 1.240 1.190 1.240 130,000 158,760 1.2212 1.032 1.016 1.032 0.991 1.032 156,146 1.0167 0.00%
2016-08-12 0 1.240 1.200 1.240 1.190 1.240 70,000 84,840 1.2120 1.032 0.999 1.032 0.991 1.032 84,079 1.0091 0.00%
2016-08-11 0 1.240 1.240 1.280 1.200 1.380 222,000 272,260 1.2264 1.032 1.032 1.066 0.999 1.149 266,649 1.0210 0.81%
2016-08-10 0 1.230 1.200 1.230 1.180 1.230 15,016 17,988 1.1979 1.024 0.999 1.024 0.982 1.024 18,036 0.9973 -0.81%
2016-08-09 0 1.240 1.200 1.240 1.250 1.360 6,000 7,940 1.3233 1.032 0.999 1.032 1.041 1.132 7,207 1.1017 0.00%
2016-08-08 0 1.240 1.180 1.240 - - 0 0 - 1.032 0.982 1.032 - - 0 - -0.80%
2016-08-05 0 1.250 1.220 1.250 1.200 1.250 14,680 17,735 1.2081 1.041 1.016 1.041 0.999 1.041 17,632 1.0058 -0.79%
2016-08-04 0 1.260 1.170 1.260 1.220 1.340 20,000 25,040 1.2520 1.049 0.974 1.049 1.016 1.116 24,022 1.0424 3.28%
2016-08-03 0 1.220 1.180 1.220 1.230 1.230 20,000 24,600 1.2300 1.016 0.982 1.016 1.024 1.024 24,022 1.0240 -0.81%
2016-08-01 0 1.230 1.180 1.230 1.090 1.260 334,000 387,620 1.1605 1.024 0.982 1.024 0.907 1.049 401,175 0.9662 0.82%
2016-07-29 0 1.220 1.180 1.260 1.200 1.220 116,000 141,280 1.2179 1.016 0.982 1.049 0.999 1.016 139,330 1.0140 1.67%
2016-07-28 0 1.200 1.180 1.200 - - 0 0 - 0.999 0.982 0.999 - - 0 - 0.00%
2016-07-27 0 1.200 1.190 1.200 - - 160 184 1.1500 0.999 0.991 0.999 - - 192 0.9574 0.00%
2016-07-26 0 1.200 1.190 1.200 1.200 1.200 110,000 132,000 1.2000 0.999 0.991 0.999 0.999 0.999 132,123 0.9991 0.84%
2016-07-25 0 1.190 1.190 1.200 1.180 1.200 42,500 50,855 1.1966 0.991 0.991 0.999 0.982 0.999 51,048 0.9962 -0.83%
2016-07-22 0 1.200 1.180 1.210 - - 0 0 - 0.999 0.982 1.007 - - 0 - 0.00%
2016-07-21 0 1.200 1.180 1.200 - - 16,000 19,360 1.2100 0.999 0.982 0.999 - - 19,218 1.0074 -0.83%
2016-07-20 0 1.210 1.170 1.210 - - 0 0 - 1.007 0.974 1.007 - - 0 - 0.00%
2016-07-19 0 1.210 1.170 1.220 - - 0 0 - 1.007 0.974 1.016 - - 0 - 0.00%
2016-07-18 0 1.210 1.180 1.210 1.160 1.210 44,000 52,500 1.1932 1.007 0.982 1.007 0.966 1.007 52,849 0.9934 0.83%
2016-07-15 0 1.200 1.190 1.210 1.200 1.250 44,000 53,800 1.2227 0.999 0.991 1.007 0.999 1.041 52,849 1.0180 0.00%
2016-07-14 0 1.200 1.160 1.210 1.200 1.220 197,332 238,825 1.2103 0.999 0.966 1.007 0.999 1.016 237,020 1.0076 0.00%
2016-07-13 0 1.200 1.170 1.200 1.200 1.200 6,000 7,200 1.2000 0.999 0.974 0.999 0.999 0.999 7,207 0.9991 0.00%
2016-07-12 0 1.200 1.170 1.200 - - 0 0 - 0.999 0.974 0.999 - - 0 - 0.00%
2016-07-11 0 1.200 1.160 1.200 - - 0 0 - 0.999 0.966 0.999 - - 0 - -0.83%
2016-07-08 0 1.210 1.160 1.210 1.170 1.210 32,000 38,320 1.1975 1.007 0.966 1.007 0.974 1.007 38,436 0.9970 0.83%
2016-07-07 0 1.200 1.160 1.200 - - 0 0 - 0.999 0.966 0.999 - - 0 - -1.64%
2016-07-06 0 1.220 1.170 1.220 - - 0 0 - 1.016 0.974 1.016 - - 0 - 0.00%
2016-07-05 0 1.220 1.170 1.220 - - 0 0 - 1.016 0.974 1.016 - - 0 - -0.81%
2016-07-04 0 1.230 1.180 1.230 1.160 1.230 86,000 104,660 1.2170 1.024 0.982 1.024 0.966 1.024 103,297 1.0132 3.36%
2016-06-30 0 1.190 1.150 1.200 - - 0 0 - 0.991 0.957 0.999 - - 0 - 0.00%
2016-06-29 0 1.190 1.150 1.210 - - 0 0 - 0.991 0.957 1.007 - - 0 - 0.00%
2016-06-28 0 1.190 1.150 1.210 - - 0 0 - 0.991 0.957 1.007 - - 0 - 0.00%
2016-06-27 0 1.190 1.190 1.210 1.180 1.190 12,000 14,180 1.1817 0.991 0.991 1.007 0.982 0.991 14,413 0.9838 2.59%
2016-06-24 0 1.160 1.160 1.180 1.130 1.180 86,000 99,220 1.1537 0.966 0.966 0.982 0.941 0.982 103,297 0.9605 -1.69%
2016-06-23 0 1.180 1.180 1.190 1.160 1.160 8,000 9,280 1.1600 0.982 0.982 0.991 0.966 0.966 9,609 0.9658 0.00%
2016-06-22 0 1.180 1.180 1.190 1.160 1.170 90,000 104,500 1.1611 0.982 0.982 0.991 0.966 0.974 108,101 0.9667 0.00%
2016-06-21 0 1.180 1.170 1.190 1.150 1.200 420,000 483,860 1.1520 0.982 0.974 0.991 0.957 0.999 504,471 0.9591 0.85%
2016-06-20 0 1.170 1.150 1.170 1.170 1.170 100,000 117,000 1.1700 0.974 0.957 0.974 0.974 0.974 120,112 0.9741 0.00%
2016-06-17 0 1.170 1.170 1.200 1.170 1.170 8,000 9,360 1.1700 0.974 0.974 0.999 0.974 0.974 9,609 0.9741 0.00%
2016-06-16 0 1.170 1.170 1.200 1.170 1.170 166,000 194,220 1.1700 0.974 0.974 0.999 0.974 0.974 199,386 0.9741 -4.10%
2016-06-15 0 1.220 1.180 1.220 1.230 1.230 2,000 2,460 1.2300 1.016 0.982 1.016 1.024 1.024 2,402 1.0240 0.83%
2016-06-14 0 1.210 1.180 1.210 1.190 1.270 59,716 72,247 1.2098 1.007 0.982 1.007 0.991 1.057 71,726 1.0073 2.54%
2016-06-13 0 1.180 1.180 1.200 1.170 1.200 76,000 89,260 1.1745 0.982 0.982 0.999 0.974 0.999 91,285 0.9778 -3.28%
2016-06-10 0 1.220 1.190 1.220 1.230 1.230 32,000 39,360 1.2300 1.016 0.991 1.016 1.024 1.024 38,436 1.0240 3.39%
2016-06-08 0 1.180 1.180 1.200 1.180 1.180 62,400 73,620 1.1798 0.982 0.982 0.999 0.982 0.982 74,950 0.9823 -2.48%
2016-06-07 0 1.210 1.190 1.210 1.210 1.210 30,000 36,300 1.2100 1.007 0.991 1.007 1.007 1.007 36,034 1.0074 0.00%
2016-06-06 0 1.210 1.180 1.210 1.220 1.220 8,000 9,760 1.2200 1.007 0.982 1.007 1.016 1.016 9,609 1.0157 0.83%
2016-06-03 0 1.200 1.180 1.220 1.180 1.210 80,000 95,800 1.1975 0.999 0.982 1.016 0.982 1.007 96,090 0.9970 1.69%
2016-06-02 0 1.180 1.180 1.230 - - 0 0 - 0.982 0.982 1.024 - - 0 - 0.00%
2016-06-01 0 1.180 1.180 1.200 1.180 1.190 12,000 14,220 1.1850 0.982 0.982 0.999 0.982 0.991 14,413 0.9866 -0.84%
2016-05-31 0 1.190 1.170 1.240 - - 0 0 - 0.991 0.974 1.032 - - 0 - 0.00%
2016-05-30 0 1.190 1.180 1.220 1.170 1.200 104,000 123,000 1.1827 0.991 0.982 1.016 0.974 0.999 124,917 0.9847 -0.83%
2016-05-27 0 1.200 1.200 1.280 1.170 1.190 24,000 28,320 1.1800 0.999 0.999 1.066 0.974 0.991 28,827 0.9824 0.00%
2016-05-26 0 1.200 1.180 1.240 1.200 1.200 12,000 14,400 1.2000 0.999 0.982 1.032 0.999 0.999 14,413 0.9991 0.84%
2016-05-25 0 1.190 1.170 1.200 1.190 1.200 50,000 59,700 1.1940 0.991 0.974 0.999 0.991 0.999 60,056 0.9941 -0.83%
2016-05-24 0 1.200 1.170 1.220 1.170 1.240 128,000 153,120 1.1963 0.999 0.974 1.016 0.974 1.032 153,744 0.9959 1.69%
2016-05-23 0 1.180 1.170 1.200 - - 0 0 - 0.982 0.974 0.999 - - 0 - 0.00%
2016-05-20 0 1.180 1.180 1.200 1.170 1.200 16,000 18,900 1.1813 0.982 0.982 0.999 0.974 0.999 19,218 0.9835 -1.67%
2016-05-19 0 1.200 1.170 1.200 - - 0 0 - 0.999 0.974 0.999 - - 0 - 0.00%
2016-05-18 0 1.200 1.180 1.220 1.200 1.220 54,000 65,340 1.2100 0.999 0.982 1.016 0.999 1.016 64,861 1.0074 -4.00%
2016-05-17 0 1.250 1.190 1.260 1.170 1.280 26,000 31,320 1.2046 1.041 0.991 1.049 0.974 1.066 31,229 1.0029 4.17%
2016-05-16 0 1.200 1.200 1.260 1.180 1.180 10,000 11,800 1.1800 0.999 0.999 1.049 0.982 0.982 12,011 0.9824 1.69%
2016-05-13 0 1.180 1.190 1.210 1.160 1.190 88,000 103,100 1.1716 0.982 0.991 1.007 0.966 0.991 105,699 0.9754 -2.48%
2016-05-12 0 1.210 1.210 1.260 1.190 1.220 60,000 72,200 1.2033 1.007 1.007 1.049 0.991 1.016 72,067 1.0018 2.54%
2016-05-11 0 1.180 1.170 1.190 - - 0 0 - 0.982 0.974 0.991 - - 0 - 0.00%
2016-05-10 0 1.180 1.180 1.200 - - 0 0 - 0.982 0.982 0.999 - - 0 - 0.85%
2016-05-09 0 1.170 1.170 1.210 1.170 1.180 48,000 56,200 1.1708 0.974 0.974 1.007 0.974 0.982 57,654 0.9748 -4.10%
2016-05-06 0 1.220 1.190 1.270 1.200 1.220 20,000 24,200 1.2100 1.016 0.991 1.057 0.999 1.016 24,022 1.0074 0.00%
2016-05-05 0 1.220 1.220 1.260 1.210 1.220 24,000 29,240 1.2183 1.016 1.016 1.049 1.007 1.016 28,827 1.0143 1.67%
2016-05-04 0 1.200 1.190 1.210 1.180 1.200 62,000 73,780 1.1900 0.999 0.991 1.007 0.982 0.999 74,470 0.9907 0.00%
2016-05-03 0 1.200 1.190 1.260 1.200 1.200 10,000 12,000 1.2000 0.999 0.991 1.049 0.999 0.999 12,011 0.9991 0.00%
2016-04-29 0 1.200 1.210 1.280 1.190 1.220 26,000 31,220 1.2008 0.999 1.007 1.066 0.991 1.016 31,229 0.9997 -1.64%
2016-04-28 0 1.220 1.210 1.230 1.220 1.220 6,000 7,320 1.2200 1.016 1.007 1.024 1.016 1.016 7,207 1.0157 0.83%
2016-04-27 0 1.210 1.210 1.250 1.210 1.250 24,000 29,520 1.2300 1.007 1.007 1.041 1.007 1.041 28,827 1.0240 -1.63%
2016-04-26 0 1.230 1.220 1.250 1.220 1.240 198,000 244,280 1.2337 1.024 1.016 1.041 1.016 1.032 237,822 1.0272 1.65%
2016-04-25 0 1.210 1.210 1.230 1.190 1.300 294,000 355,700 1.2099 1.007 1.007 1.024 0.991 1.082 353,130 1.0073 -1.63%
2016-04-22 0 1.230 1.200 1.230 1.190 1.230 92,000 112,040 1.2178 1.024 0.999 1.024 0.991 1.024 110,503 1.0139 3.36%
2016-04-21 0 1.190 1.190 1.200 1.190 1.280 424,000 514,500 1.2134 0.991 0.991 0.999 0.991 1.066 509,276 1.0103 -0.83%
2016-04-20 0 1.200 1.160 1.200 1.200 1.200 8,000 9,600 1.2000 0.999 0.966 0.999 0.999 0.999 9,609 0.9991 0.00%
2016-04-19 0 1.200 1.180 1.200 1.150 1.210 340,000 395,360 1.1628 0.999 0.982 0.999 0.957 1.007 408,382 0.9681 1.69%
2016-04-18 0 1.180 1.170 1.180 1.170 1.180 102,000 119,460 1.1712 0.982 0.974 0.982 0.974 0.982 122,514 0.9751 -1.67%
2016-04-15 0 1.200 1.190 1.200 1.210 1.260 14,000 17,080 1.2200 0.999 0.991 0.999 1.007 1.049 16,816 1.0157 -0.83%
2016-04-14 0 1.210 1.190 1.210 1.200 1.260 16,000 19,440 1.2150 1.007 0.991 1.007 0.999 1.049 19,218 1.0116 2.54%
2016-04-13 0 1.180 1.170 1.190 1.150 1.210 422,000 494,460 1.1717 0.982 0.974 0.991 0.957 1.007 506,874 0.9755 0.00%
2016-04-12 0 1.180 1.160 1.200 1.160 1.180 4,000 4,680 1.1700 0.982 0.966 0.999 0.966 0.982 4,804 0.9741 1.72%
2016-04-11 0 1.160 1.150 1.160 1.130 1.170 152,000 174,840 1.1503 0.966 0.957 0.966 0.941 0.974 182,571 0.9577 0.87%
2016-04-08 0 1.150 1.150 1.180 1.150 1.160 10,000 11,580 1.1580 0.957 0.957 0.982 0.957 0.966 12,011 0.9641 -0.86%
2016-04-07 0 1.160 1.150 1.190 1.160 1.160 50,000 58,000 1.1600 0.966 0.957 0.991 0.966 0.966 60,056 0.9658 0.00%
2016-04-06 0 1.160 1.150 1.160 1.150 1.170 42,000 48,860 1.1633 0.966 0.957 0.966 0.957 0.974 50,447 0.9685 -0.85%
2016-04-05 0 1.170 1.150 1.170 - - 0 0 - 0.974 0.957 0.974 - - 0 - 0.00%
2016-04-01 0 1.170 1.150 1.170 1.170 1.170 2,000 2,340 1.1700 0.974 0.957 0.974 0.974 0.974 2,402 0.9741 0.00%
2016-03-31 0 1.170 1.160 1.180 1.170 1.170 22,000 25,740 1.1700 0.974 0.966 0.982 0.974 0.974 26,425 0.9741 1.74%
2016-03-30 0 1.150 1.140 1.180 1.150 1.150 70,000 80,500 1.1500 0.957 0.949 0.982 0.957 0.957 84,079 0.9574 0.00%
2016-03-29 0 1.150 1.150 1.180 1.150 1.180 22,280 25,673 1.1523 0.957 0.957 0.982 0.957 0.982 26,761 0.9593 -0.86%
2016-03-24 0 1.160 1.160 1.220 1.160 1.160 30,000 34,800 1.1600 0.966 0.966 1.016 0.966 0.966 36,034 0.9658 0.00%
2016-03-23 0 1.160 1.160 1.180 1.140 1.170 130,000 150,300 1.1562 0.966 0.966 0.982 0.949 0.974 156,146 0.9626 -1.69%
2016-03-22 0 1.180 1.160 1.180 1.140 1.180 408,000 471,440 1.1555 0.982 0.966 0.982 0.949 0.982 490,058 0.9620 1.72%
2016-03-21 0 1.160 1.160 1.180 1.140 1.180 86,000 99,780 1.1602 0.966 0.966 0.982 0.949 0.982 103,297 0.9660 1.75%
2016-03-18 0 1.140 1.140 1.160 1.140 1.200 242,000 281,240 1.1621 0.949 0.949 0.966 0.949 0.999 290,672 0.9676 -1.72%
2016-03-17 0 1.160 1.130 1.160 1.150 1.160 62,000 71,360 1.1510 0.966 0.941 0.966 0.957 0.966 74,470 0.9582 0.87%
2016-03-16 0 1.150 1.120 1.160 1.150 1.150 22,000 25,300 1.1500 0.957 0.932 0.966 0.957 0.957 26,425 0.9574 1.77%
2016-03-15 0 1.130 1.130 1.160 1.130 1.150 22,000 25,060 1.1391 0.941 0.941 0.966 0.941 0.957 26,425 0.9484 -1.74%
2016-03-14 0 1.150 1.130 1.150 - - 0 0 - 0.957 0.941 0.957 - - 0 - 0.00%
2016-03-11 0 1.150 1.130 1.160 - - 0 0 - 0.957 0.941 0.966 - - 0 - 0.00%
2016-03-10 0 1.150 1.140 1.150 1.110 1.150 1,035,630 1,169,540 1.1293 0.957 0.949 0.957 0.924 0.957 1,243,918 0.9402 0.88%
2016-03-09 0 1.140 1.140 1.190 1.130 1.150 18,000 20,400 1.1333 0.949 0.949 0.991 0.941 0.957 21,620 0.9436 -1.72%
2016-03-08 0 1.160 1.130 1.220 - - 0 0 - 0.966 0.941 1.016 - - 0 - 0.00%
2016-03-07 0 1.160 1.160 1.190 1.150 1.150 34,000 39,100 1.1500 0.966 0.966 0.991 0.957 0.957 40,838 0.9574 -2.52%
2016-03-04 0 1.190 1.190 1.270 1.190 1.220 84,000 100,980 1.2021 0.991 0.991 1.057 0.991 1.016 100,894 1.0008 -2.46%
2016-03-03 0 1.220 1.150 1.230 1.210 1.220 30,000 36,460 1.2153 1.016 0.957 1.024 1.007 1.016 36,034 1.0118 1.67%
2016-03-02 0 1.200 1.160 1.200 1.210 1.210 60,000 72,600 1.2100 0.999 0.966 0.999 1.007 1.007 72,067 1.0074 8.11%
2016-03-01 0 1.110 1.110 1.150 1.110 1.120 74,000 82,320 1.1124 0.924 0.924 0.957 0.924 0.932 88,883 0.9262 -0.89%
2016-02-29 0 1.120 1.120 1.160 1.120 1.150 330,000 370,840 1.1238 0.932 0.932 0.966 0.932 0.957 396,370 0.9356 -1.75%
2016-02-26 0 1.140 1.140 1.200 - - 0 0 - 0.949 0.949 0.999 - - 0 - 0.00%
2016-02-25 0 1.140 1.140 1.220 1.140 1.140 20,000 22,800 1.1400 0.949 0.949 1.016 0.949 0.949 24,022 0.9491 -7.32%
2016-02-24 0 1.230 1.160 1.230 - - 0 0 - 1.024 0.966 1.024 - - 0 - 0.00%
2016-02-23 0 1.230 1.210 1.230 1.150 1.240 196,000 238,440 1.2165 1.024 1.007 1.024 0.957 1.032 235,420 1.0128 2.50%
2016-02-22 0 1.200 1.140 1.200 - - 0 0 - 0.999 0.949 0.999 - - 0 - 0.00%
2016-02-19 0 1.200 1.180 1.270 1.200 1.360 42,000 53,920 1.2838 0.999 0.982 1.057 0.999 1.132 50,447 1.0688 4.35%
2016-02-18 0 1.150 1.140 1.200 1.140 1.160 166,000 190,420 1.1471 0.957 0.949 0.999 0.949 0.966 199,386 0.9550 -2.54%
2016-02-17 0 1.180 1.150 1.200 1.180 1.180 10,000 11,800 1.1800 0.982 0.957 0.999 0.982 0.982 12,011 0.9824 -0.84%
2016-02-16 0 1.190 1.120 1.190 - - 0 0 - 0.991 0.932 0.991 - - 0 - -0.83%
2016-02-15 0 1.200 1.160 1.200 1.100 1.210 65,400 74,098 1.1330 0.999 0.966 0.999 0.916 1.007 78,553 0.9433 4.35%
2016-02-12 0 1.150 1.150 1.180 1.150 1.260 64,000 77,880 1.2169 0.957 0.957 0.982 0.957 1.049 76,872 1.0131 4.55%
2016-02-11 0 1.100 1.100 1.160 1.100 1.100 20,000 22,000 1.1000 0.916 0.916 0.966 0.916 0.916 24,022 0.9158 -5.17%
2016-02-05 0 1.160 1.150 1.180 1.150 1.160 46,000 53,100 1.1543 0.966 0.957 0.982 0.957 0.966 55,252 0.9611 3.57%
2016-02-04 0 1.120 1.120 1.150 1.120 1.170 42,000 47,240 1.1248 0.932 0.932 0.957 0.932 0.974 50,447 0.9364 1.82%
2016-02-03 0 1.100 1.100 1.130 1.100 1.110 60,000 66,200 1.1033 0.916 0.916 0.941 0.916 0.924 72,067 0.9186 -5.17%
2016-02-02 0 1.160 1.160 1.170 - - 0 0 - 0.966 0.966 0.974 - - 0 - 0.87%
2016-02-01 0 1.150 1.150 1.180 1.150 1.160 10,000 11,540 1.1540 0.957 0.957 0.982 0.957 0.966 12,011 0.9608 -0.86%
2016-01-29 0 1.160 1.140 1.170 - - 0 0 - 0.966 0.949 0.974 - - 0 - 0.00%
2016-01-28 0 1.160 1.120 1.160 1.120 1.160 32,000 36,520 1.1413 0.966 0.932 0.966 0.932 0.966 38,436 0.9502 5.45%
2016-01-27 0 1.100 1.100 1.160 1.090 1.100 46,000 50,180 1.0909 0.916 0.916 0.966 0.907 0.916 55,252 0.9082 -0.90%
2016-01-26 0 1.110 1.080 1.170 1.080 1.250 272,000 311,980 1.1470 0.924 0.899 0.974 0.899 1.041 326,705 0.9549 -9.02%
2016-01-25 0 1.220 1.200 1.230 1.220 1.280 32,000 39,840 1.2450 1.016 0.999 1.024 1.016 1.066 38,436 1.0365 2.52%
2016-01-22 0 1.190 1.150 1.190 1.110 1.190 54,000 63,020 1.1670 0.991 0.957 0.991 0.924 0.991 64,861 0.9716 1.71%
2016-01-21 0 1.170 1.110 1.170 1.170 1.170 14,000 16,380 1.1700 0.974 0.924 0.974 0.974 0.974 16,816 0.9741 1.74%
2016-01-20 0 1.150 1.110 1.180 - - 0 0 - 0.957 0.924 0.982 - - 0 - 0.00%
2016-01-19 0 1.150 1.140 1.200 1.140 1.150 172,000 196,800 1.1442 0.957 0.949 0.999 0.949 0.957 206,593 0.9526 0.88%
2016-01-18 0 1.140 1.140 1.350 1.140 1.140 6,000 6,840 1.1400 0.949 0.949 1.124 0.949 0.949 7,207 0.9491 -4.20%
2016-01-15 0 1.190 1.160 1.200 1.190 1.200 16,000 19,140 1.1963 0.991 0.966 0.999 0.991 0.999 19,218 0.9959 -0.83%
2016-01-14 0 1.200 1.200 1.250 1.200 1.200 4,000 4,800 1.2000 0.999 0.999 1.041 0.999 0.999 4,804 0.9991 0.00%
2016-01-13 0 1.200 1.180 1.250 1.200 1.200 60,000 72,000 1.2000 0.999 0.982 1.041 0.999 0.999 72,067 0.9991 0.00%
2016-01-12 0 1.200 1.200 1.240 1.200 1.200 36,000 43,240 1.2011 0.999 0.999 1.032 0.999 0.999 43,240 1.0000 -1.64%
2016-01-11 0 1.220 1.200 1.220 1.200 1.230 52,000 62,460 1.2012 1.016 0.999 1.016 0.999 1.024 62,458 1.0000 0.83%
2016-01-08 0 1.210 1.210 1.230 1.200 1.210 104,000 125,000 1.2019 1.007 1.007 1.024 0.999 1.007 124,917 1.0007 -0.82%
2016-01-07 0 1.220 1.200 1.230 1.200 1.220 28,000 33,960 1.2129 1.016 0.999 1.024 0.999 1.016 33,631 1.0098 -3.17%
2016-01-06 0 1.260 1.240 1.260 1.250 1.260 14,000 17,520 1.2514 1.049 1.032 1.049 1.041 1.049 16,816 1.0419 0.00%
2016-01-05 0 1.260 1.260 1.280 1.250 1.260 18,000 22,580 1.2544 1.049 1.049 1.066 1.041 1.049 21,620 1.0444 0.00%
2016-01-04 0 1.260 1.260 1.270 1.260 1.260 14,000 17,640 1.2600 1.049 1.049 1.057 1.049 1.049 16,816 1.0490 -2.33%
2015-12-31 0 1.290 1.260 1.310 - - 0 0 - 1.074 1.049 1.091 - - 0 - 0.00%
2015-12-30 0 1.290 1.260 1.290 1.290 1.290 8,000 10,320 1.2900 1.074 1.049 1.074 1.074 1.074 9,609 1.0740 0.78%
2015-12-29 0 1.280 1.260 1.290 1.280 1.280 30,000 38,400 1.2800 1.066 1.049 1.074 1.066 1.066 36,034 1.0657 0.00%
2015-12-28 0 1.280 1.260 1.320 1.270 1.330 34,000 44,980 1.3229 1.066 1.049 1.099 1.057 1.107 40,838 1.1014 -0.78%
2015-12-24 0 1.290 1.250 1.290 1.250 1.290 42,000 53,340 1.2700 1.074 1.041 1.074 1.041 1.074 50,447 1.0573 4.88%
2015-12-23 0 1.230 1.230 1.270 - - 0 0 - 1.024 1.024 1.057 - - 0 - 0.00%
2015-12-22 0 1.230 1.230 1.260 1.220 1.280 44,000 55,120 1.2527 1.024 1.024 1.049 1.016 1.066 52,849 1.0430 0.00%
2015-12-21 0 1.230 1.230 1.260 1.230 1.230 58,000 71,340 1.2300 1.024 1.024 1.049 1.024 1.024 69,665 1.0240 -3.15%
2015-12-18 0 1.270 1.220 1.300 - - 0 0 - 1.057 1.016 1.082 - - 0 - 0.00%
2015-12-17 0 1.270 1.220 1.310 1.270 1.270 20,000 25,400 1.2700 1.057 1.016 1.091 1.057 1.057 24,022 1.0573 1.60%
2015-12-16 0 1.250 1.240 1.290 - - 0 0 - 1.041 1.032 1.074 - - 0 - 0.00%
2015-12-15 0 1.250 1.230 1.260 1.210 1.260 100,000 123,480 1.2348 1.041 1.024 1.049 1.007 1.049 120,112 1.0280 0.00%
2015-12-14 0 1.250 1.210 1.250 1.250 1.250 22,000 27,500 1.2500 1.041 1.007 1.041 1.041 1.041 26,425 1.0407 1.63%
2015-12-11 0 1.230 1.230 1.250 1.230 1.240 68,880 84,904 1.2326 1.024 1.024 1.041 1.024 1.032 82,733 1.0262 -1.60%
2015-12-10 0 1.250 1.240 1.260 1.250 1.270 118,000 149,500 1.2669 1.041 1.032 1.049 1.041 1.057 141,732 1.0548 0.00%
2015-12-09 0 1.250 1.240 1.270 - - 0 0 - 1.041 1.032 1.057 - - 0 - 0.00%
2015-12-08 0 1.250 1.240 1.260 - - 0 0 - 1.041 1.032 1.049 - - 0 - 0.00%
2015-12-07 0 1.250 1.250 1.280 1.250 1.280 224,000 281,620 1.2572 1.041 1.041 1.066 1.041 1.066 269,051 1.0467 -3.10%
2015-12-04 0 1.290 1.270 1.290 - - 0 0 - 1.074 1.057 1.074 - - 0 - 0.00%
2015-12-03 0 1.290 1.270 1.300 - - 0 0 - 1.074 1.057 1.082 - - 0 - 0.00%
2015-12-02 0 1.290 1.280 1.300 1.270 1.340 144,000 186,980 1.2985 1.074 1.066 1.082 1.057 1.116 172,962 1.0810 0.78%
2015-12-01 0 1.280 1.260 1.300 1.280 1.280 6,000 7,680 1.2800 1.066 1.049 1.082 1.066 1.066 7,207 1.0657 0.00%
2015-11-30 0 1.280 1.260 1.290 1.250 1.280 26,000 32,660 1.2562 1.066 1.049 1.074 1.041 1.066 31,229 1.0458 1.59%
2015-11-27 0 1.260 1.260 1.320 1.260 1.300 78,000 98,940 1.2685 1.049 1.049 1.099 1.049 1.082 93,688 1.0561 -3.08%
2015-11-26 0 1.300 1.300 1.340 1.270 1.270 8,000 10,160 1.2700 1.082 1.082 1.116 1.057 1.057 9,609 1.0573 -1.52%
2015-11-25 0 1.320 1.310 1.340 1.310 1.320 88,000 115,660 1.3143 1.099 1.091 1.116 1.091 1.099 105,699 1.0942 1.54%
2015-11-24 0 1.300 1.300 1.340 - - 0 0 - 1.082 1.082 1.116 - - 0 - 0.00%
2015-11-23 0 1.300 1.300 1.340 1.300 1.300 30,000 39,000 1.3000 1.082 1.082 1.116 1.082 1.082 36,034 1.0823 -1.52%
2015-11-20 0 1.320 1.320 1.340 - - 0 0 - 1.099 1.099 1.116 - - 0 - 0.76%
2015-11-19 0 1.310 1.310 1.340 1.310 1.330 38,000 49,980 1.3153 1.091 1.091 1.116 1.091 1.107 45,643 1.0950 -1.50%
2015-11-18 0 1.330 1.300 1.330 1.340 1.340 2,000 2,680 1.3400 1.107 1.082 1.107 1.116 1.116 2,402 1.1156 2.31%
2015-11-17 0 1.300 1.300 1.340 1.280 1.280 2,000 2,560 1.2800 1.082 1.082 1.116 1.066 1.066 2,402 1.0657 -0.76%
2015-11-16 0 1.310 1.280 1.330 1.300 1.310 10,000 13,020 1.3020 1.091 1.066 1.107 1.082 1.091 12,011 1.0840 -0.76%
2015-11-13 0 1.320 1.300 1.330 1.320 1.320 14,000 18,480 1.3200 1.099 1.082 1.107 1.099 1.099 16,816 1.0990 0.00%
2015-11-12 0 1.320 1.320 1.350 1.320 1.320 14,000 18,480 1.3200 1.099 1.099 1.124 1.099 1.099 16,816 1.0990 -2.22%
2015-11-11 0 1.350 1.310 1.350 1.330 1.350 117,760 158,155 1.3430 1.124 1.091 1.124 1.107 1.124 141,444 1.1181 3.85%
2015-11-10 0 1.300 1.300 1.340 1.300 1.310 40,000 52,020 1.3005 1.082 1.082 1.116 1.082 1.091 48,045 1.0827 -2.26%
2015-11-09 0 1.330 1.330 1.350 1.330 1.330 48,000 63,840 1.3300 1.107 1.107 1.124 1.107 1.107 57,654 1.1073 0.00%
2015-11-06 0 1.330 1.330 1.340 1.310 1.340 1,356,000 1,798,900 1.3266 1.107 1.107 1.116 1.091 1.116 1,628,722 1.1045 -1.48%
2015-11-05 0 1.350 1.340 1.380 1.350 1.410 224,000 306,860 1.3699 1.124 1.116 1.149 1.124 1.174 269,051 1.1405 -4.93%
2015-11-04 0 1.420 1.360 1.420 1.420 1.420 30,000 42,600 1.4200 1.182 1.132 1.182 1.182 1.182 36,034 1.1822 0.00%
2015-11-03 0 1.420 1.410 1.460 - - 0 0 - 1.182 1.174 1.216 - - 0 - 0.00%
2015-11-02 0 1.420 1.410 1.460 - - 0 0 - 1.182 1.174 1.216 - - 0 - 0.00%
2015-10-30 0 1.420 1.420 1.450 1.420 1.420 112,000 159,040 1.4200 1.182 1.182 1.207 1.182 1.182 134,526 1.1822 0.00%
2015-10-29 0 1.420 1.400 1.460 - - 0 0 - 1.182 1.166 1.216 - - 0 - 0.00%
2015-10-28 0 1.420 1.410 1.440 1.420 1.420 24,000 34,080 1.4200 1.182 1.174 1.199 1.182 1.182 28,827 1.1822 0.00%
2015-10-27 0 1.420 1.410 1.450 1.420 1.420 18,000 25,560 1.4200 1.182 1.174 1.207 1.182 1.182 21,620 1.1822 -1.39%
2015-10-26 0 1.440 1.420 1.460 1.440 1.480 66,000 95,660 1.4494 1.199 1.182 1.216 1.199 1.232 79,274 1.2067 0.70%
2015-10-23 0 1.430 1.430 1.480 1.430 1.450 470,000 678,900 1.4445 1.191 1.191 1.232 1.191 1.207 564,527 1.2026 -0.69%
2015-10-22 0 1.440 1.440 1.460 - - 0 0 - 1.199 1.199 1.216 - - 0 - 0.00%
2015-10-20 0 1.440 1.440 1.460 1.430 1.430 10,000 14,300 1.4300 1.199 1.199 1.216 1.191 1.191 12,011 1.1906 0.00%
2015-10-19 0 1.440 1.440 1.480 1.440 1.540 64,000 93,460 1.4603 1.199 1.199 1.232 1.199 1.282 76,872 1.2158 -1.37%
2015-10-16 0 1.460 1.460 1.530 - - 0 0 - 1.216 1.216 1.274 - - 0 - 0.69%
2015-10-15 0 1.450 1.450 1.540 1.440 1.450 20,000 28,960 1.4480 1.207 1.207 1.282 1.199 1.207 24,022 1.2055 -4.61%
2015-10-14 0 1.520 1.470 1.530 1.520 1.570 76,000 116,000 1.5263 1.265 1.224 1.274 1.265 1.307 91,285 1.2707 0.00%
2015-10-13 0 1.520 1.480 1.520 1.480 1.540 76,000 115,820 1.5239 1.265 1.232 1.265 1.232 1.282 91,285 1.2688 4.83%
2015-10-12 0 1.450 1.450 1.490 1.400 1.510 52,000 76,340 1.4681 1.207 1.207 1.241 1.166 1.257 62,458 1.2223 -3.33%
2015-10-09 0 1.500 1.440 1.500 1.390 1.530 112,000 167,120 1.4921 1.249 1.199 1.249 1.157 1.274 134,526 1.2423 7.91%
2015-10-08 0 1.390 1.390 1.450 1.380 1.470 70,000 101,160 1.4451 1.157 1.157 1.207 1.149 1.224 84,079 1.2032 -3.47%
2015-10-07 0 1.440 1.400 1.440 1.370 1.460 90,000 128,600 1.4289 1.199 1.166 1.199 1.141 1.216 108,101 1.1896 5.11%
2015-10-06 0 1.370 1.310 1.370 - - 0 0 - 1.141 1.091 1.141 - - 0 - -0.72%
2015-10-05 0 1.380 1.350 1.380 1.340 1.380 18,000 24,320 1.3511 1.149 1.124 1.149 1.116 1.149 21,620 1.1249 5.34%
2015-10-02 0 1.310 1.310 1.400 - - 0 0 - 1.091 1.091 1.166 - - 0 - 0.00%
2015-09-30 0 1.310 1.310 1.320 1.260 1.390 182,000 239,600 1.3165 1.091 1.091 1.099 1.049 1.157 218,604 1.0960 0.77%
2015-09-29 0 1.300 1.300 1.360 1.290 1.300 26,000 33,660 1.2946 1.082 1.082 1.132 1.074 1.082 31,229 1.0778 -5.80%
2015-09-25 0 1.380 1.380 1.420 1.380 1.470 16,000 22,800 1.4250 1.149 1.149 1.182 1.149 1.224 19,218 1.1864 -2.82%
2015-09-24 0 1.420 1.380 1.440 1.420 1.420 30,000 42,600 1.4200 1.182 1.149 1.199 1.182 1.182 36,034 1.1822 0.00%
2015-09-23 0 1.420 1.390 1.460 1.390 1.420 32,000 44,660 1.3956 1.182 1.157 1.216 1.157 1.182 38,436 1.1619 -0.70%
2015-09-22 0 1.430 1.410 1.530 1.430 1.430 12,000 17,160 1.4300 1.191 1.174 1.274 1.191 1.191 14,413 1.1906 -1.38%
2015-09-21 0 1.450 1.430 1.530 1.360 1.530 224,000 319,620 1.4269 1.207 1.191 1.274 1.132 1.274 269,051 1.1880 -6.45%
2015-09-18 0 1.550 1.520 1.570 1.520 1.600 437,496 682,314 1.5596 1.290 1.265 1.307 1.265 1.332 525,486 1.2984 -1.27%
2015-09-17 0 1.570 1.530 1.570 1.300 1.590 688,000 1,030,120 1.4973 1.307 1.274 1.307 1.082 1.324 826,372 1.2466 22.66%
2015-09-16 0 1.280 1.260 1.300 1.220 1.280 180,000 226,860 1.2603 1.066 1.049 1.082 1.016 1.066 216,202 1.0493 2.40%
2015-09-15 0 1.250 1.200 1.450 - - 0 0 - 1.041 0.999 1.207 - - 0 - 0.00%
2015-09-14 0 1.250 1.220 1.530 1.250 1.250 20,000 25,000 1.2500 1.041 1.016 1.274 1.041 1.041 24,022 1.0407 0.00%
2015-09-11 0 1.250 1.220 1.250 1.250 1.250 20,000 25,000 1.2500 1.041 1.016 1.041 1.041 1.041 24,022 1.0407 0.00%
2015-09-10 0 1.250 1.200 1.300 - - 0 0 - 1.041 0.999 1.082 - - 0 - 0.00%
2015-09-09 0 1.250 1.250 1.310 1.250 1.250 4,000 5,000 1.2500 1.041 1.041 1.091 1.041 1.041 4,804 1.0407 2.46%
2015-09-08 0 1.220 1.220 1.330 1.180 1.220 34,000 40,280 1.1847 1.016 1.016 1.107 0.982 1.016 40,838 0.9863 3.39%
2015-09-07 0 1.180 1.160 1.190 1.090 1.190 510,000 579,260 1.1358 0.982 0.966 0.991 0.907 0.991 612,572 0.9456 -1.67%
2015-09-04 0 1.200 1.200 1.390 1.200 1.200 40,000 48,000 1.2000 0.999 0.999 1.157 0.999 0.999 48,045 0.9991 -2.44%
2015-09-02 0 1.230 1.230 1.310 1.200 1.200 4,150 4,972 1.1981 1.024 1.024 1.091 0.999 0.999 4,985 0.9975 -1.60%
2015-09-01 0 1.250 1.230 1.400 - - 0 0 - 1.041 1.024 1.166 - - 0 - 0.00%
2015-08-31 0 1.250 1.250 1.270 1.250 1.250 34,000 42,500 1.2500 1.041 1.041 1.057 1.041 1.041 40,838 1.0407 0.00%
2015-08-28 0 1.250 1.250 1.280 1.250 1.260 68,000 85,340 1.2550 1.041 1.041 1.066 1.041 1.049 81,676 1.0449 -3.85%
2015-08-27 0 1.300 1.260 1.300 1.210 1.350 130,000 164,400 1.2646 1.082 1.049 1.082 1.007 1.124 156,146 1.0529 6.56%
2015-08-26 0 1.220 1.220 1.250 1.200 1.280 40,000 48,320 1.2080 1.016 1.016 1.041 0.999 1.066 48,045 1.0057 1.67%
2015-08-25 0 1.200 1.200 1.260 1.160 1.260 54,000 63,920 1.1837 0.999 0.999 1.049 0.966 1.049 64,861 0.9855 -4.76%
2015-08-24 0 1.260 1.230 1.260 1.100 1.300 224,000 280,080 1.2504 1.049 1.024 1.049 0.916 1.082 269,051 1.0410 -4.55%
2015-08-21 0 1.320 1.320 1.350 1.300 1.340 120,000 159,800 1.3317 1.099 1.099 1.124 1.082 1.116 144,135 1.1087 -2.94%
2015-08-20 0 1.360 1.310 1.360 1.340 1.400 30,000 40,900 1.3633 1.132 1.091 1.132 1.116 1.166 36,034 1.1350 2.26%
2015-08-19 0 1.330 1.320 1.370 1.330 1.330 224,000 298,640 1.3332 1.107 1.099 1.141 1.107 1.107 269,051 1.1100 -3.62%
2015-08-18 0 1.380 1.380 1.400 1.380 1.400 92,000 127,420 1.3850 1.149 1.149 1.166 1.149 1.166 110,503 1.1531 -2.82%
2015-08-17 0 1.420 1.380 1.450 - - 0 0 - 1.182 1.149 1.207 - - 0 - 0.00%
2015-08-14 0 1.420 1.420 1.450 1.400 1.450 30,000 42,300 1.4100 1.182 1.182 1.207 1.166 1.207 36,034 1.1739 -5.33%
2015-08-13 0 1.500 1.430 1.500 1.500 1.500 38,000 57,000 1.5000 1.249 1.191 1.249 1.249 1.249 45,643 1.2488 0.00%
2015-08-12 0 1.500 1.320 1.520 - - 0 0 - 1.249 1.099 1.265 - - 0 - 0.00%
2015-08-11 0 1.500 1.470 1.500 1.500 1.520 20,000 30,080 1.5040 1.249 1.224 1.249 1.249 1.265 24,022 1.2522 -1.32%
2015-08-10 0 1.520 1.500 1.520 1.480 1.540 46,000 69,880 1.5191 1.265 1.249 1.265 1.232 1.282 55,252 1.2648 4.83%
2015-08-07 0 1.450 1.440 1.520 1.440 1.480 44,000 64,780 1.4723 1.207 1.199 1.265 1.199 1.232 52,849 1.2257 -2.03%
2015-08-06 0 1.480 1.460 1.480 1.440 1.500 114,000 167,480 1.4691 1.232 1.216 1.232 1.199 1.249 136,928 1.2231 -3.90%
2015-08-05 0 1.540 1.410 1.540 1.550 1.550 2,000 3,100 1.5500 1.282 1.174 1.282 1.290 1.290 2,402 1.2905 6.21%
2015-08-04 0 1.450 1.420 1.470 1.410 1.490 100,000 142,660 1.4266 1.207 1.182 1.224 1.174 1.241 120,112 1.1877 -2.68%
2015-08-03 0 1.490 1.450 1.500 1.450 1.490 72,000 105,020 1.4586 1.241 1.207 1.249 1.207 1.241 86,481 1.2144 -3.25%
2015-07-31 0 1.540 1.540 1.570 1.540 1.560 68,000 105,580 1.5526 1.282 1.282 1.307 1.282 1.299 81,676 1.2927 1.32%
2015-07-30 0 1.520 1.510 1.650 1.520 1.520 10,000 15,200 1.5200 1.265 1.257 1.374 1.265 1.265 12,011 1.2655 -2.56%
2015-07-29 0 1.560 1.520 1.610 - - 0 0 - 1.299 1.265 1.340 - - 0 - 0.00%
2015-07-28 0 1.560 1.520 1.580 1.510 1.720 70,000 108,540 1.5506 1.299 1.265 1.315 1.257 1.432 84,079 1.2909 1.30%
2015-07-27 0 1.540 1.540 1.580 1.510 1.620 144,000 224,100 1.5563 1.282 1.282 1.315 1.257 1.349 172,962 1.2957 -4.94%
2015-07-24 0 1.620 1.620 1.740 1.590 1.630 56,000 90,420 1.6146 1.349 1.349 1.449 1.324 1.357 67,263 1.3443 -0.61%
2015-07-23 0 1.630 1.620 1.680 1.610 1.630 58,000 93,940 1.6197 1.357 1.349 1.399 1.340 1.357 69,665 1.3485 0.62%
2015-07-22 0 1.620 1.610 1.620 1.600 1.620 66,000 106,480 1.6133 1.349 1.340 1.349 1.332 1.349 79,274 1.3432 -1.82%
2015-07-21 0 1.650 1.630 1.740 1.650 1.650 20,000 33,000 1.6500 1.374 1.357 1.449 1.374 1.374 24,022 1.3737 0.00%
2015-07-20 0 1.650 1.620 1.720 1.580 1.690 156,000 253,660 1.6260 1.374 1.349 1.432 1.315 1.407 187,375 1.3538 -2.94%
2015-07-17 0 1.700 1.700 1.750 1.680 1.800 468,000 797,620 1.7043 1.415 1.415 1.457 1.399 1.499 562,125 1.4189 -2.86%
2015-07-16 0 1.750 1.700 1.750 1.730 1.830 176,000 310,980 1.7669 1.457 1.415 1.457 1.440 1.524 211,397 1.4711 0.57%
2015-07-15 0 1.740 1.680 1.740 1.800 1.800 2,000 3,600 1.8000 1.449 1.399 1.449 1.499 1.499 2,402 1.4986 -1.14%
2015-07-14 0 1.760 1.700 1.760 1.700 1.790 102,000 176,560 1.7310 1.465 1.415 1.465 1.415 1.490 122,514 1.4411 -4.35%
2015-07-13 0 1.840 1.790 1.870 1.670 1.920 374,000 679,600 1.8171 1.532 1.490 1.557 1.390 1.599 449,220 1.5128 10.84%
2015-07-10 0 1.660 1.660 1.700 1.580 1.770 268,000 454,460 1.6957 1.382 1.382 1.415 1.315 1.474 321,901 1.4118 7.10%
2015-07-09 0 1.550 1.480 1.550 1.360 1.600 270,000 398,880 1.4773 1.290 1.232 1.290 1.132 1.332 324,303 1.2300 24.00%
2015-07-08 0 1.250 1.230 1.340 1.200 1.380 542,000 708,260 1.3068 1.041 1.024 1.116 0.999 1.149 651,008 1.0879 -11.35%
2015-07-07 0 1.410 1.390 1.430 1.360 1.610 772,000 1,105,760 1.4323 1.174 1.157 1.191 1.132 1.340 927,266 1.1925 -11.88%
2015-07-06 0 1.600 1.560 1.600 1.550 1.900 938,000 1,527,280 1.6282 1.332 1.299 1.332 1.290 1.582 1,126,653 1.3556 -18.37%
2015-07-03 0 1.960 1.940 1.960 1.960 2.140 432,000 877,740 2.0318 1.632 1.615 1.632 1.632 1.782 518,885 1.6916 -8.41%
2015-07-02 0 2.140 2.140 2.150 2.140 2.190 64,000 138,020 2.1566 1.782 1.782 1.790 1.782 1.823 76,872 1.7955 -3.60%
2015-06-30 0 2.220 2.210 2.250 2.160 2.250 88,000 193,380 2.1975 1.848 1.840 1.873 1.798 1.873 105,699 1.8295 -2.63%
2015-06-29 0 2.280 2.200 2.280 2.100 2.330 197,438 437,668 2.2167 1.898 1.832 1.898 1.748 1.940 237,147 1.8456 -0.87%
2015-06-26 0 2.300 2.300 2.330 2.260 2.330 60,000 135,840 2.2640 1.915 1.915 1.940 1.882 1.940 72,067 1.8849 -4.17%
2015-06-25 0 2.400 2.380 2.400 2.360 2.440 300,000 719,820 2.3994 1.998 1.981 1.998 1.965 2.031 360,337 1.9976 1.69%
2015-06-24 0 2.360 2.330 2.400 2.290 2.430 438,000 1,026,100 2.3427 1.965 1.940 1.998 1.907 2.023 526,092 1.9504 4.42%
2015-06-23 0 2.260 2.240 2.280 2.100 2.280 384,000 850,180 2.2140 1.882 1.865 1.898 1.748 1.898 461,231 1.8433 7.62%
2015-06-22 0 2.100 2.100 2.220 2.100 2.100 20,000 42,000 2.1000 1.748 1.748 1.848 1.748 1.748 24,022 1.7484 -1.87%
2015-06-19 0 2.140 2.130 2.140 2.130 2.170 170,000 364,280 2.1428 1.782 1.773 1.782 1.773 1.807 204,191 1.7840 -0.47%
2015-06-18 0 2.150 2.150 2.180 2.100 2.270 24,000 51,760 2.1567 1.790 1.790 1.815 1.748 1.890 28,827 1.7955 0.00%
2015-06-17 0 2.150 2.150 2.170 2.100 2.240 352,000 755,320 2.1458 1.790 1.790 1.807 1.748 1.865 422,795 1.7865 -1.38%
2015-06-16 0 2.180 2.140 2.250 2.180 2.290 72,000 159,460 2.2147 1.815 1.782 1.873 1.815 1.907 86,481 1.8439 -0.91%
2015-06-15 0 2.200 2.180 2.250 2.200 2.270 28,000 62,160 2.2200 1.832 1.815 1.873 1.832 1.890 33,631 1.8483 -3.08%
2015-06-12 0 2.270 2.200 2.290 2.200 2.270 111,200 247,780 2.2282 1.890 1.832 1.907 1.832 1.890 133,565 1.8551 0.89%
2015-06-11 0 2.250 2.240 2.300 2.240 2.310 142,000 322,580 2.2717 1.873 1.865 1.915 1.865 1.923 170,559 1.8913 3.69%
2015-06-10 0 2.170 2.170 2.200 2.150 2.280 286,000 639,720 2.2368 1.807 1.807 1.832 1.790 1.898 343,521 1.8622 -3.56%
2015-06-09 0 2.250 2.250 2.260 2.240 2.450 501,416 1,146,243 2.2860 1.873 1.873 1.882 1.865 2.040 602,262 1.9032 -5.06%
2015-06-08 0 2.370 2.360 2.370 2.310 2.410 158,000 373,240 2.3623 1.973 1.965 1.973 1.923 2.006 189,777 1.9667 1.72%
2015-06-05 0 2.330 2.270 2.330 2.280 2.400 376,000 875,200 2.3277 1.940 1.890 1.940 1.898 1.998 451,622 1.9379 -2.51%
2015-06-04 0 2.390 2.370 2.390 2.310 2.420 386,000 912,120 2.3630 1.990 1.973 1.990 1.923 2.015 463,633 1.9673 -0.83%
2015-06-03 0 2.410 2.410 2.440 2.410 2.520 248,000 606,700 2.4464 2.006 2.006 2.031 2.006 2.098 297,878 2.0367 -3.21%
2015-06-02 0 2.490 2.460 2.500 2.400 2.530 330,000 818,100 2.4791 2.073 2.048 2.081 1.998 2.106 396,370 2.0640 -1.58%
2015-06-01 0 2.530 2.510 2.590 2.500 2.590 514,000 1,304,440 2.5378 2.106 2.090 2.156 2.081 2.156 617,377 2.1129 -2.69%
2015-05-29 0 2.600 2.600 2.630 2.560 2.700 767,424 2,003,489 2.6107 2.165 2.165 2.190 2.131 2.248 921,770 2.1735 2.77%
2015-05-28 0 2.530 2.510 2.550 2.400 2.580 1,173,200 2,936,072 2.5026 2.106 2.090 2.123 1.998 2.148 1,409,157 2.0836 3.27%
2015-05-27 0 2.450 2.430 2.460 2.400 2.460 122,000 297,180 2.4359 2.040 2.023 2.048 1.998 2.048 146,537 2.0280 -0.81%
2015-05-26 0 2.470 2.420 2.470 2.400 2.470 230,000 554,640 2.4115 2.056 2.015 2.056 1.998 2.056 276,258 2.0077 -0.40%
2015-05-22 0 2.480 2.450 2.470 2.380 2.480 464,800 1,120,128 2.4099 2.065 2.040 2.056 1.981 2.065 558,282 2.0064 1.22%
2015-05-21 0 2.450 2.430 2.460 2.400 2.600 452,800 1,122,976 2.4801 2.040 2.023 2.048 1.998 2.165 543,868 2.0648 -3.54%
2015-05-20 0 2.540 2.490 2.540 2.380 2.640 1,386,000 3,468,160 2.5023 2.115 2.073 2.115 1.981 2.198 1,664,755 2.0833 5.83%
2015-05-19 0 2.400 2.400 2.420 2.150 2.500 1,102,000 2,597,720 2.3573 1.998 1.998 2.015 1.790 2.081 1,323,637 1.9626 8.60%
2015-05-18 0 2.210 2.200 2.260 2.210 2.300 250,000 556,820 2.2273 1.840 1.832 1.882 1.840 1.915 300,281 1.8543 -3.91%
2015-05-15 0 2.300 2.300 2.310 2.280 2.350 310,000 711,520 2.2952 1.915 1.915 1.923 1.898 1.957 372,348 1.9109 -1.29%
2015-05-14 0 2.330 2.310 2.330 2.290 2.370 326,000 756,600 2.3209 1.940 1.923 1.940 1.907 1.973 391,566 1.9322 0.87%
2015-05-13 0 2.310 2.300 2.350 2.270 2.390 352,000 813,020 2.3097 1.923 1.915 1.957 1.890 1.990 422,795 1.9230 -1.70%
2015-05-12 0 2.350 2.340 2.380 2.270 2.490 508,000 1,180,040 2.3229 1.957 1.948 1.981 1.890 2.073 610,170 1.9340 -2.08%
2015-05-11 0 2.400 2.350 2.400 2.210 2.440 660,000 1,526,020 2.3122 1.998 1.957 1.998 1.840 2.031 792,741 1.9250 3.00%
2015-05-08 0 2.330 2.300 2.350 2.260 2.470 724,400 1,696,972 2.3426 1.940 1.915 1.957 1.882 2.056 870,093 1.9503 -2.92%
2015-05-07 0 2.400 2.400 2.410 2.370 2.550 934,000 2,257,200 2.4167 1.998 1.998 2.006 1.973 2.123 1,121,848 2.0120 -2.83%
2015-05-06 0 2.470 2.460 2.480 2.370 2.710 2,106,000 5,339,460 2.5354 2.056 2.048 2.065 1.973 2.256 2,529,563 2.1108 1.65%
2015-05-05 0 2.430 2.420 2.430 2.360 2.810 2,652,000 6,586,340 2.4835 2.023 2.015 2.023 1.965 2.339 3,185,376 2.0677 -10.99%
2015-05-04 0 2.730 2.730 2.770 2.300 3.160 9,958,910 28,248,341 2.8365 2.273 2.273 2.306 1.915 2.631 11,961,867 2.3615 21.88%
2015-04-30 0 2.240 2.230 2.250 1.520 2.450 8,160,848 15,840,156 1.9410 1.865 1.857 1.873 1.265 2.040 9,802,175 1.6160 48.34%
2015-04-29 0 1.510 1.470 1.510 1.460 1.510 298,000 442,660 1.4854 1.257 1.224 1.257 1.216 1.257 357,934 1.2367 3.42%
2015-04-28 0 1.460 1.440 1.470 1.430 1.460 338,000 489,360 1.4478 1.216 1.199 1.224 1.191 1.216 405,979 1.2054 0.69%
2015-04-27 0 1.450 1.440 1.450 1.430 1.490 208,000 301,000 1.4471 1.207 1.199 1.207 1.191 1.241 249,833 1.2048 1.40%
2015-04-24 0 1.430 1.420 1.440 1.430 1.460 472,000 681,960 1.4448 1.191 1.182 1.199 1.191 1.216 566,930 1.2029 -1.38%
2015-04-23 0 1.450 1.440 1.450 1.400 1.450 310,000 443,140 1.4295 1.207 1.199 1.207 1.166 1.207 372,348 1.1901 1.40%
2015-04-22 0 1.430 1.430 1.450 1.420 1.460 212,000 304,380 1.4358 1.191 1.191 1.207 1.182 1.216 254,638 1.1953 -2.05%
2015-04-21 0 1.460 1.430 1.460 1.400 1.470 184,000 268,560 1.4596 1.216 1.191 1.216 1.166 1.224 221,006 1.2152 3.55%
2015-04-20 0 1.420 1.420 1.440 1.400 1.490 678,000 971,920 1.4335 1.174 1.174 1.190 1.157 1.232 820,136 1.1851 -2.74%
2015-04-17 0 1.460 1.460 1.480 1.460 1.530 222,000 328,220 1.4785 1.207 1.207 1.224 1.207 1.265 268,540 1.2222 -1.35%
2015-04-16 0 1.480 1.490 1.510 1.480 1.570 704,000 1,076,420 1.5290 1.224 1.232 1.248 1.224 1.298 851,587 1.2640 -3.90%
2015-04-15 0 1.540 1.540 1.550 1.370 1.560 2,318,000 3,370,000 1.4538 1.273 1.273 1.281 1.133 1.290 2,803,947 1.2019 9.22%
2015-04-14 0 1.410 1.410 1.430 1.400 1.430 280,000 395,880 1.4139 1.166 1.166 1.182 1.157 1.182 338,699 1.1688 -2.08%
2015-04-13 0 1.440 1.400 1.440 1.390 1.450 452,000 648,100 1.4338 1.190 1.157 1.190 1.149 1.199 546,758 1.1854 2.86%
2015-04-10 0 1.400 1.370 1.400 1.360 1.400 206,000 287,160 1.3940 1.157 1.133 1.157 1.124 1.157 249,186 1.1524 0.00%
2015-04-09 0 1.400 1.390 1.400 1.370 1.400 794,032 1,098,943 1.3840 1.157 1.149 1.157 1.133 1.157 960,493 1.1441 0.72%
2015-04-08 0 1.390 1.380 1.390 1.360 1.590 432,000 612,440 1.4177 1.149 1.141 1.149 1.124 1.314 522,565 1.1720 2.96%
2015-04-02 0 1.350 1.350 1.380 - - 0 0 - 1.116 1.116 1.141 - - 0 - 0.00%
2015-04-01 0 1.350 1.350 1.380 1.340 1.360 83,056 111,553 1.3431 1.116 1.116 1.141 1.108 1.124 100,468 1.1103 -0.74%
2015-03-31 0 1.360 1.360 1.380 1.360 1.360 20,000 27,200 1.3600 1.124 1.124 1.141 1.124 1.124 24,193 1.1243 0.74%
2015-03-30 0 1.350 1.350 1.380 1.350 1.360 32,000 43,240 1.3513 1.116 1.116 1.141 1.116 1.124 38,709 1.1171 -2.17%
2015-03-27 0 1.380 1.350 1.380 1.360 1.380 30,000 41,200 1.3733 1.141 1.116 1.141 1.124 1.141 36,289 1.1353 1.47%
2015-03-26 0 1.360 1.360 1.380 1.350 1.370 50,000 67,920 1.3584 1.124 1.124 1.141 1.116 1.133 60,482 1.1230 -0.73%
2015-03-25 0 1.370 1.370 1.380 1.350 1.350 20,000 27,000 1.3500 1.133 1.133 1.141 1.116 1.116 24,193 1.1160 -2.84%
2015-03-24 0 1.410 1.370 1.410 1.360 1.420 286,000 393,660 1.3764 1.166 1.133 1.166 1.124 1.174 345,957 1.1379 2.17%
2015-03-23 0 1.380 1.370 1.390 1.380 1.380 8,000 11,040 1.3800 1.141 1.133 1.149 1.141 1.141 9,677 1.1408 0.00%
2015-03-20 0 1.380 1.370 1.380 1.380 1.380 10,000 13,800 1.3800 1.141 1.133 1.141 1.141 1.141 12,096 1.1408 -0.72%
2015-03-19 0 1.390 1.370 1.390 1.390 1.390 34,000 47,260 1.3900 1.149 1.133 1.149 1.149 1.149 41,128 1.1491 2.21%
2015-03-18 0 1.360 1.360 1.390 1.360 1.390 10,000 13,780 1.3780 1.124 1.124 1.149 1.124 1.149 12,096 1.1392 0.00%
2015-03-17 0 1.360 1.360 1.390 1.350 1.400 300,000 415,700 1.3857 1.124 1.124 1.149 1.116 1.157 362,892 1.1455 -2.16%
2015-03-16 0 1.390 1.350 1.400 - - 0 0 - 1.149 1.116 1.157 - - 0 - 0.00%
2015-03-13 0 1.390 1.350 1.390 1.390 1.400 72,000 100,580 1.3969 1.149 1.116 1.149 1.149 1.157 87,094 1.1548 0.72%
2015-03-12 0 1.380 1.360 1.390 1.380 1.400 184,400 254,592 1.3807 1.141 1.124 1.149 1.141 1.157 223,058 1.1414 1.47%
2015-03-11 0 1.360 1.360 1.370 1.350 1.360 60,000 81,120 1.3520 1.124 1.124 1.133 1.116 1.124 72,578 1.1177 0.74%
2015-03-10 0 1.350 1.350 1.380 1.350 1.350 62,000 83,700 1.3500 1.116 1.116 1.141 1.116 1.116 74,998 1.1160 -2.88%
2015-03-09 0 1.390 1.350 1.390 1.390 1.390 4,000 5,560 1.3900 1.149 1.116 1.149 1.149 1.149 4,839 1.1491 2.21%
2015-03-06 0 1.360 1.340 1.410 - - 0 0 - 1.124 1.108 1.166 - - 0 - 0.00%
2015-03-05 0 1.360 1.360 1.400 1.340 1.340 2,000 2,680 1.3400 1.124 1.124 1.157 1.108 1.108 2,419 1.1078 -2.16%
2015-03-04 0 1.390 1.370 1.390 - - 0 0 - 1.149 1.133 1.149 - - 0 - 0.00%
2015-03-03 0 1.390 1.360 1.420 - - 0 0 - 1.149 1.124 1.174 - - 0 - 0.00%
2015-03-02 0 1.390 1.380 1.420 1.390 1.390 20,000 27,800 1.3900 1.149 1.141 1.174 1.149 1.149 24,193 1.1491 0.00%
2015-02-27 0 1.390 1.370 1.390 1.380 1.390 66,000 91,480 1.3861 1.149 1.133 1.149 1.141 1.149 79,836 1.1458 2.21%
2015-02-26 0 1.360 1.360 1.390 1.360 1.360 20,000 27,200 1.3600 1.124 1.124 1.149 1.124 1.124 24,193 1.1243 0.00%
2015-02-25 0 1.360 1.360 1.370 1.350 1.370 32,268 44,116 1.3672 1.124 1.124 1.133 1.116 1.133 39,033 1.1302 -0.73%
2015-02-24 0 1.370 1.350 1.370 1.370 1.430 110,000 151,780 1.3798 1.133 1.116 1.133 1.133 1.182 133,060 1.1407 0.00%
2015-02-23 0 1.370 1.370 1.380 1.330 1.370 36,000 48,760 1.3544 1.133 1.133 1.141 1.100 1.133 43,547 1.1197 0.74%
2015-02-18 0 1.360 1.360 1.370 1.330 1.330 10,000 13,300 1.3300 1.124 1.124 1.133 1.100 1.100 12,096 1.0995 -1.45%
2015-02-17 0 1.380 1.370 1.380 1.380 1.380 62,000 85,560 1.3800 1.141 1.133 1.141 1.141 1.141 74,998 1.1408 0.00%
2015-02-16 0 1.380 1.350 1.380 1.370 1.380 14,160 19,471 1.3751 1.141 1.116 1.141 1.133 1.141 17,129 1.1368 -0.72%
2015-02-13 0 1.390 1.360 1.390 1.370 1.390 13,920 19,008 1.3655 1.149 1.124 1.149 1.133 1.149 16,838 1.1289 2.96%
2015-02-12 0 1.350 1.340 1.360 1.350 1.370 14,000 18,980 1.3557 1.116 1.108 1.124 1.116 1.133 16,935 1.1208 -2.17%
2015-02-11 0 1.380 1.350 1.380 1.320 1.400 264,000 356,320 1.3497 1.141 1.116 1.141 1.091 1.157 319,345 1.1158 -0.72%
2015-02-10 0 1.390 1.370 1.400 - - 0 0 - 1.149 1.133 1.157 - - 0 - 0.00%
2015-02-09 0 1.390 1.360 1.400 1.350 1.390 34,000 47,060 1.3841 1.149 1.124 1.157 1.116 1.149 41,128 1.1442 1.46%
2015-02-06 0 1.370 1.370 1.390 1.370 1.380 20,000 27,500 1.3750 1.133 1.133 1.149 1.133 1.141 24,193 1.1367 0.00%
2015-02-05 0 1.370 1.370 1.410 1.360 1.390 46,000 63,320 1.3765 1.133 1.133 1.166 1.124 1.149 55,643 1.1380 -2.84%
2015-02-04 0 1.410 1.380 1.420 1.390 1.410 60,800 84,932 1.3969 1.166 1.141 1.174 1.149 1.166 73,546 1.1548 1.44%
2015-02-03 0 1.390 1.380 1.400 1.370 1.400 79,200 109,616 1.3840 1.149 1.141 1.157 1.133 1.157 95,804 1.1442 -0.71%
2015-02-02 0 1.400 1.370 1.400 1.400 1.400 2,000 2,800 1.4000 1.157 1.133 1.157 1.157 1.157 2,419 1.1574 0.00%
2015-01-30 0 1.400 1.380 1.400 1.400 1.400 4,000 5,600 1.4000 1.157 1.141 1.157 1.157 1.157 4,839 1.1574 0.00%
2015-01-29 0 1.400 1.380 1.400 1.410 1.410 80,000 112,800 1.4100 1.157 1.141 1.157 1.166 1.166 96,771 1.1656 1.45%
2015-01-28 0 1.380 1.380 1.420 1.380 1.400 117,600 162,784 1.3842 1.141 1.141 1.174 1.141 1.157 142,254 1.1443 -1.43%
2015-01-27 0 1.400 1.380 1.430 - - 0 0 - 1.157 1.141 1.182 - - 0 - 0.00%
2015-01-26 0 1.400 1.400 1.410 1.400 1.400 12,000 16,800 1.4000 1.157 1.157 1.166 1.157 1.157 14,516 1.1574 -0.71%
2015-01-23 0 1.410 1.410 1.420 1.370 1.420 118,000 165,600 1.4034 1.166 1.166 1.174 1.133 1.174 142,738 1.1602 0.71%
2015-01-22 0 1.400 1.400 1.420 - - 0 0 - 1.157 1.157 1.174 - - 0 - 0.00%
2015-01-21 0 1.400 1.390 1.430 1.400 1.400 40,000 56,000 1.4000 1.157 1.149 1.182 1.157 1.157 48,386 1.1574 2.94%
2015-01-20 0 1.360 1.360 1.390 1.360 1.370 48,000 65,360 1.3617 1.124 1.124 1.149 1.124 1.133 58,063 1.1257 0.00%
2015-01-19 0 1.360 1.360 1.410 1.360 1.360 32,000 43,520 1.3600 1.124 1.124 1.166 1.124 1.124 38,709 1.1243 -2.86%
2015-01-16 0 1.400 1.400 1.430 1.400 1.400 30,000 42,000 1.4000 1.157 1.157 1.182 1.157 1.157 36,289 1.1574 -3.45%
2015-01-15 0 1.450 1.390 1.450 - - 0 0 - 1.199 1.149 1.199 - - 0 - 0.00%
2015-01-14 0 1.450 1.410 1.450 - - 0 0 - 1.199 1.166 1.199 - - 0 - 0.00%
2015-01-13 0 1.450 1.430 1.480 - - 0 0 - 1.199 1.182 1.224 - - 0 - 0.00%
2015-01-12 0 1.450 1.450 1.470 - - 0 0 - 1.199 1.199 1.215 - - 0 - 0.00%
2015-01-09 0 1.450 1.440 1.490 1.440 1.540 48,000 69,880 1.4558 1.199 1.190 1.232 1.190 1.273 58,063 1.2035 -3.33%
2015-01-08 0 1.500 1.450 1.500 1.460 1.540 108,000 161,180 1.4924 1.240 1.199 1.240 1.207 1.273 130,641 1.2338 1.35%
2015-01-07 0 1.480 1.410 1.480 1.400 1.490 98,000 140,400 1.4327 1.224 1.166 1.224 1.157 1.232 118,545 1.1844 4.23%
2015-01-06 0 1.420 1.380 1.480 - - 0 0 - 1.174 1.141 1.224 - - 0 - 0.00%
2015-01-05 0 1.420 1.380 1.460 - - 0 0 - 1.174 1.141 1.207 - - 0 - 0.00%
2015-01-02 0 1.420 1.350 1.420 1.420 1.430 38,000 54,260 1.4279 1.174 1.116 1.174 1.174 1.182 45,966 1.1804 2.16%
2014-12-31 0 1.390 1.360 1.440 - - 0 0 - 1.149 1.124 1.190 - - 0 - 0.00%
2014-12-30 0 1.390 1.360 1.400 1.370 1.390 28,000 38,560 1.3771 1.149 1.124 1.157 1.133 1.149 33,870 1.1385 0.72%
2014-12-29 0 1.380 1.360 1.450 - - 0 0 - 1.141 1.124 1.199 - - 0 - 0.00%
2014-12-24 0 1.380 1.360 1.400 1.380 1.380 4,000 5,520 1.3800 1.141 1.124 1.157 1.141 1.141 4,839 1.1408 0.73%
2014-12-23 0 1.370 1.370 1.400 1.360 1.360 4,000 5,440 1.3600 1.133 1.133 1.157 1.124 1.124 4,839 1.1243 -3.52%
2014-12-22 0 1.420 1.370 1.470 - - 0 0 - 1.174 1.133 1.215 - - 0 - 0.00%
2014-12-19 0 1.420 1.390 1.470 - - 0 0 - 1.174 1.149 1.215 - - 0 - 0.00%
2014-12-18 0 1.420 1.350 1.450 - - 0 0 - 1.174 1.116 1.199 - - 0 - 0.00%
2014-12-17 0 1.420 1.400 1.440 - - 0 0 - 1.174 1.157 1.190 - - 0 - 0.00%
2014-12-16 0 1.420 1.400 1.430 1.410 1.450 102,000 145,840 1.4298 1.174 1.157 1.182 1.166 1.199 123,383 1.1820 -0.70%
2014-12-15 0 1.430 1.430 1.450 1.430 1.440 56,000 80,280 1.4336 1.182 1.182 1.199 1.182 1.190 67,740 1.1851 1.42%
2014-12-12 0 1.410 1.390 1.450 1.410 1.410 20,000 28,200 1.4100 1.166 1.149 1.199 1.166 1.166 24,193 1.1656 0.00%
2014-12-11 0 1.410 1.410 1.440 - - 0 0 - 1.166 1.166 1.190 - - 0 - 0.71%
2014-12-10 0 1.400 1.390 1.400 - - 0 0 - 1.157 1.149 1.157 - - 0 - -2.10%
2014-12-09 0 1.430 1.390 1.450 - - 0 0 - 1.182 1.149 1.199 - - 0 - 0.00%
2014-12-08 0 1.430 1.420 1.440 1.400 1.440 46,000 65,500 1.4239 1.182 1.174 1.190 1.157 1.190 55,643 1.1771 2.14%
2014-12-05 0 1.400 1.390 1.430 1.400 1.540 72,000 103,360 1.4356 1.157 1.149 1.182 1.157 1.273 87,094 1.1868 -3.45%
2014-12-04 0 1.450 1.430 1.450 1.390 1.450 112,000 160,700 1.4348 1.199 1.182 1.199 1.149 1.199 135,480 1.1862 4.32%
2014-12-03 0 1.390 1.390 1.400 1.350 1.430 72,000 99,100 1.3764 1.149 1.149 1.157 1.116 1.182 87,094 1.1378 -4.14%
2014-12-02 0 1.450 1.430 1.470 - - 0 0 - 1.199 1.182 1.215 - - 0 - 0.00%
2014-12-01 0 1.450 1.420 1.470 - - 0 0 - 1.199 1.174 1.215 - - 0 - 0.00%
2014-11-28 0 1.450 1.440 1.480 1.450 1.480 71,408 104,219 1.4595 1.199 1.190 1.224 1.199 1.224 86,378 1.2065 -1.36%
2014-11-27 0 1.470 1.460 1.500 1.450 1.470 60,000 87,200 1.4533 1.215 1.207 1.240 1.199 1.215 72,578 1.2015 -2.00%
2014-11-26 0 1.500 1.470 1.500 - - 1,760 2,516 1.4295 1.240 1.215 1.240 - - 2,129 1.1818 0.00%
2014-11-25 0 1.500 1.470 1.520 - - 0 0 - 1.240 1.215 1.257 - - 0 - 0.00%
2014-11-24 0 1.500 1.460 1.520 - - 0 0 - 1.240 1.207 1.257 - - 0 - 0.00%
2014-11-21 0 1.500 1.490 1.500 1.450 1.500 82,320 121,947 1.4814 1.240 1.232 1.240 1.199 1.240 99,578 1.2246 0.00%
2014-11-20 0 1.500 1.500 1.510 1.490 1.510 14,000 20,900 1.4929 1.240 1.240 1.248 1.232 1.248 16,935 1.2341 -1.96%
2014-11-19 0 1.530 1.500 1.570 1.500 1.530 190,000 287,400 1.5126 1.265 1.240 1.298 1.240 1.265 229,832 1.2505 0.66%
2014-11-18 0 1.520 1.490 1.520 1.520 1.520 30,000 45,600 1.5200 1.257 1.232 1.257 1.257 1.257 36,289 1.2566 0.00%
2014-11-17 0 1.520 1.520 1.540 1.520 1.560 32,000 49,120 1.5350 1.257 1.257 1.273 1.257 1.290 38,709 1.2690 -2.56%
2014-11-14 0 1.560 1.540 1.560 1.510 1.570 514,000 791,800 1.5405 1.290 1.273 1.290 1.248 1.298 621,755 1.2735 3.31%
2014-11-13 0 1.510 1.480 1.510 1.460 1.510 348,000 522,140 1.5004 1.248 1.224 1.248 1.207 1.248 420,955 1.2404 4.14%
2014-11-12 0 1.450 1.450 1.480 1.450 1.500 158,000 234,460 1.4839 1.199 1.199 1.224 1.199 1.240 191,123 1.2267 -1.36%
2014-11-11 0 1.470 1.460 1.470 1.440 1.470 74,000 108,300 1.4635 1.215 1.207 1.215 1.190 1.215 89,513 1.2099 0.00%
2014-11-10 0 1.470 1.460 1.470 1.470 1.480 66,000 97,180 1.4724 1.215 1.207 1.215 1.215 1.224 79,836 1.2172 2.08%
2014-11-07 0 1.440 1.440 1.460 1.430 1.440 6,000 8,600 1.4333 1.190 1.190 1.207 1.182 1.190 7,258 1.1849 -0.69%
2014-11-06 0 1.450 1.430 1.480 1.450 1.450 36,000 52,200 1.4500 1.199 1.182 1.224 1.199 1.199 43,547 1.1987 0.00%
2014-11-05 0 1.450 1.420 1.480 1.450 1.450 36,000 52,200 1.4500 1.199 1.174 1.224 1.199 1.199 43,547 1.1987 -1.36%
2014-11-04 0 1.470 1.460 1.500 1.430 1.470 130,000 190,000 1.4615 1.215 1.207 1.240 1.182 1.215 157,253 1.2082 1.38%
2014-11-03 0 1.450 1.440 1.480 1.450 1.450 52,000 75,400 1.4500 1.199 1.190 1.224 1.199 1.199 62,901 1.1987 -2.03%
2014-10-31 0 1.480 1.470 1.490 - - 0 0 - 1.224 1.215 1.232 - - 0 - 0.00%
2014-10-30 0 1.480 1.460 1.480 - - 0 0 - 1.224 1.207 1.224 - - 0 - -0.67%
2014-10-29 0 1.490 1.470 1.500 1.490 1.490 4,000 5,960 1.4900 1.232 1.215 1.240 1.232 1.232 4,839 1.2318 0.00%
2014-10-28 0 1.490 1.470 1.500 1.490 1.490 20,000 29,800 1.4900 1.232 1.215 1.240 1.232 1.232 24,193 1.2318 -1.32%
2014-10-27 0 1.510 1.460 1.530 - - 0 0 - 1.248 1.207 1.265 - - 0 - 0.00%
2014-10-24 0 1.510 1.510 1.540 1.470 1.500 76,000 112,460 1.4797 1.248 1.248 1.273 1.215 1.240 91,933 1.2233 3.42%
2014-10-23 0 1.460 1.460 1.510 1.460 1.460 2,000 2,920 1.4600 1.207 1.207 1.248 1.207 1.207 2,419 1.2070 -2.67%
2014-10-22 0 1.500 1.460 1.500 1.490 1.500 20,000 29,920 1.4960 1.240 1.207 1.240 1.232 1.240 24,193 1.2367 0.67%
2014-10-21 0 1.490 1.470 1.500 1.490 1.490 60,000 89,400 1.4900 1.232 1.215 1.240 1.232 1.232 72,578 1.2318 0.68%
2014-10-20 0 1.480 1.450 1.480 1.490 1.490 2,000 2,980 1.4900 1.224 1.199 1.224 1.232 1.232 2,419 1.2318 0.68%
2014-10-17 0 1.470 1.450 1.480 1.450 1.550 100,000 149,080 1.4908 1.215 1.199 1.224 1.199 1.281 120,964 1.2324 0.00%
2014-10-16 0 1.470 1.460 1.480 1.470 1.510 176,000 262,920 1.4939 1.215 1.207 1.224 1.215 1.248 212,897 1.2350 -6.96%
2014-10-15 0 1.580 1.530 1.590 1.550 1.580 22,000 34,320 1.5600 1.306 1.265 1.314 1.281 1.306 26,612 1.2896 3.27%
2014-10-14 0 1.530 1.510 1.550 - - 0 0 - 1.265 1.248 1.281 - - 0 - 0.00%
2014-10-13 0 1.530 1.520 1.540 1.510 1.530 12,000 18,160 1.5133 1.265 1.257 1.273 1.248 1.265 14,516 1.2511 -0.65%
2014-10-10 0 1.540 1.540 1.570 1.540 1.540 28,000 43,120 1.5400 1.273 1.273 1.298 1.273 1.273 33,870 1.2731 -2.53%
2014-10-09 0 1.580 1.550 1.590 1.570 1.580 56,000 88,120 1.5736 1.306 1.281 1.314 1.298 1.306 67,740 1.3009 0.00%
2014-10-08 0 1.580 1.570 1.580 1.580 1.580 2,000 3,160 1.5800 1.306 1.298 1.306 1.306 1.306 2,419 1.3062 1.94%
2014-10-07 0 1.550 1.550 1.580 - - 0 0 - 1.281 1.281 1.306 - - 0 - 0.00%
2014-10-06 0 1.550 1.550 1.570 1.550 1.570 38,000 59,020 1.5532 1.281 1.281 1.298 1.281 1.298 45,966 1.2840 0.65%
2014-10-03 0 1.540 1.530 1.540 1.450 1.540 256,000 387,460 1.5135 1.273 1.265 1.273 1.199 1.273 309,668 1.2512 -3.75%
2014-09-30 0 1.600 1.580 1.610 1.580 1.670 176,000 281,380 1.5988 1.323 1.306 1.331 1.306 1.381 212,897 1.3217 -3.61%
2014-09-29 0 1.660 1.550 1.670 - - 0 0 - 1.372 1.281 1.381 - - 0 - 0.00%
2014-09-26 0 1.660 1.630 1.660 - - 0 0 - 1.372 1.348 1.372 - - 0 - 0.00%
2014-09-25 0 1.660 1.630 1.660 1.660 1.660 16,000 26,560 1.6600 1.372 1.348 1.372 1.372 1.372 19,354 1.3723 0.61%
2014-09-24 0 1.650 1.650 1.700 1.630 1.630 6,000 9,780 1.6300 1.364 1.364 1.405 1.348 1.348 7,258 1.3475 0.00%
2014-09-23 0 1.650 1.650 1.680 1.620 1.650 40,460 66,206 1.6363 1.364 1.364 1.389 1.339 1.364 48,942 1.3527 0.00%
2014-09-22 0 1.650 1.610 1.680 - - 0 0 - 1.364 1.331 1.389 - - 0 - 0.00%
2014-09-19 0 1.650 1.650 1.700 - - 800 1,288 1.6100 1.364 1.364 1.405 - - 968 1.3310 0.00%
2014-09-18 0 1.650 1.640 1.700 - - 0 0 - 1.364 1.356 1.405 - - 0 - 0.00%
2014-09-17 0 1.650 1.630 1.700 - - 0 0 - 1.364 1.348 1.405 - - 0 - 0.00%
2014-09-16 0 1.650 1.630 1.680 - - 0 0 - 1.364 1.348 1.389 - - 0 - 0.00%
2014-09-15 0 1.650 1.640 1.700 1.650 1.650 10,000 16,500 1.6500 1.364 1.356 1.405 1.364 1.364 12,096 1.3640 -1.20%
2014-09-12 0 1.670 1.630 1.670 - - 0 0 - 1.381 1.348 1.381 - - 0 - 0.00%
2014-09-11 0 1.670 1.630 1.680 - - 0 0 - 1.381 1.348 1.389 - - 0 - 0.00%
2014-09-10 0 1.670 1.650 1.700 1.670 1.670 4,000 6,680 1.6700 1.381 1.364 1.405 1.381 1.381 4,839 1.3806 1.21%
2014-09-08 0 1.650 1.650 1.680 1.630 1.650 60,000 98,800 1.6467 1.364 1.364 1.389 1.348 1.364 72,578 1.3613 -1.20%
2014-09-05 0 1.670 1.640 1.700 1.670 1.670 14,000 23,380 1.6700 1.381 1.356 1.405 1.381 1.381 16,935 1.3806 -0.60%
2014-09-04 0 1.680 1.630 1.680 - - 0 0 - 1.389 1.348 1.389 - - 0 - -0.59%
2014-09-03 0 1.690 1.630 1.690 1.690 1.690 16,000 27,040 1.6900 1.397 1.348 1.397 1.397 1.397 19,354 1.3971 0.60%
2014-09-02 0 1.680 1.640 1.680 - - 0 0 - 1.389 1.356 1.389 - - 0 - 0.00%
2014-09-01 0 1.680 1.630 1.680 1.680 1.680 8,000 13,440 1.6800 1.389 1.348 1.389 1.389 1.389 9,677 1.3888 3.07%
2014-08-29 0 1.630 1.620 1.630 1.630 1.640 210,000 342,800 1.6324 1.348 1.339 1.348 1.348 1.356 254,025 1.3495 -2.98%
2014-08-28 0 1.680 1.640 1.680 1.690 1.700 44,080 74,629 1.6930 1.389 1.356 1.389 1.397 1.405 53,321 1.3996 0.60%
2014-08-27 0 1.670 1.630 1.670 1.690 1.690 2,000 3,380 1.6900 1.381 1.348 1.381 1.397 1.397 2,419 1.3971 1.83%
2014-08-26 0 1.640 1.640 1.700 1.630 1.630 2,800 4,540 1.6214 1.356 1.356 1.405 1.348 1.348 3,387 1.3404 -2.38%
2014-08-25 0 1.680 1.650 1.680 - - 0 0 - 1.389 1.364 1.389 - - 0 - 0.00%
2014-08-22 0 1.680 1.680 1.710 1.680 1.680 6,000 10,080 1.6800 1.389 1.389 1.414 1.389 1.389 7,258 1.3888 -0.00%
2014-08-21 0 1.690 1.690 1.700 1.680 1.680 6,000 10,080 1.6800 1.389 1.389 1.397 1.381 1.381 7,301 1.3806 0.60%
2014-08-20 0 1.680 1.680 1.700 1.680 1.680 18,000 30,240 1.6800 1.381 1.381 1.397 1.381 1.381 21,903 1.3806 -1.18%
2014-08-19 0 1.700 1.700 1.720 1.660 1.700 90,000 152,240 1.6916 1.397 1.397 1.413 1.364 1.397 109,516 1.3901 1.19%
2014-08-18 0 1.680 1.680 1.700 1.680 1.710 90,000 152,100 1.6900 1.381 1.381 1.397 1.381 1.405 109,516 1.3888 -2.33%
2014-08-15 0 1.720 1.720 1.730 1.700 1.730 86,000 148,240 1.7237 1.413 1.413 1.422 1.397 1.422 104,648 1.4166 -1.71%
2014-08-14 0 1.750 1.700 1.750 1.680 1.750 108,400 186,612 1.7215 1.438 1.397 1.438 1.381 1.438 131,906 1.4147 1.74%
2014-08-13 0 1.720 1.690 1.730 1.680 1.720 103,280 175,176 1.6961 1.413 1.389 1.422 1.381 1.413 125,675 1.3939 2.38%
2014-08-12 0 1.680 1.680 1.710 1.680 1.700 108,000 182,100 1.6861 1.381 1.381 1.405 1.381 1.397 131,419 1.3856 -2.89%
2014-08-11 0 1.730 1.730 1.740 1.720 1.840 648,000 1,151,700 1.7773 1.422 1.422 1.430 1.413 1.512 788,513 1.4606 0.58%
2014-08-08 0 1.720 1.720 1.730 1.650 1.760 677,120 1,157,919 1.7101 1.413 1.413 1.422 1.356 1.446 823,947 1.4053 1.18%
2014-08-07 0 1.700 1.660 1.710 1.500 1.740 1,710,800 2,829,348 1.6538 1.397 1.364 1.405 1.233 1.430 2,081,772 1.3591 10.39%
2014-08-06 0 1.540 1.510 1.540 1.440 1.540 634,800 943,156 1.4858 1.266 1.241 1.266 1.183 1.266 772,451 1.2210 10.00%
2014-08-05 0 1.400 1.360 1.420 1.400 1.420 62,000 87,000 1.4032 1.151 1.118 1.167 1.151 1.167 75,444 1.1532 2.19%
2014-08-04 0 1.370 1.360 1.400 - - 0 0 - 1.126 1.118 1.151 - - 0 - 0.00%
2014-08-01 0 1.370 1.360 1.390 1.370 1.400 40,000 55,020 1.3755 1.126 1.118 1.142 1.126 1.151 48,674 1.1304 -0.72%
2014-07-31 0 1.380 1.370 1.400 - - 0 0 - 1.134 1.126 1.151 - - 0 - 0.00%
2014-07-30 0 1.380 1.370 1.390 1.380 1.390 56,000 77,480 1.3836 1.134 1.126 1.142 1.134 1.142 68,143 1.1370 -1.43%
2014-07-29 0 1.400 1.380 1.410 1.400 1.400 22,000 30,800 1.4000 1.151 1.134 1.159 1.151 1.151 26,771 1.1505 0.00%
2014-07-28 0 1.400 1.380 1.410 1.380 1.400 68,000 95,000 1.3971 1.151 1.134 1.159 1.134 1.151 82,745 1.1481 0.00%
2014-07-25 0 1.400 1.390 1.410 1.390 1.470 66,000 94,820 1.4367 1.151 1.142 1.159 1.142 1.208 80,312 1.1807 0.72%
2014-07-24 0 1.390 1.390 1.420 1.370 1.370 10,000 13,700 1.3700 1.142 1.142 1.167 1.126 1.126 12,168 1.1259 -0.71%
2014-07-23 0 1.400 1.370 1.400 1.470 1.470 6,000 8,820 1.4700 1.151 1.126 1.151 1.208 1.208 7,301 1.2080 0.00%
2014-07-22 0 1.400 1.370 1.420 1.370 1.400 52,880 73,184 1.3840 1.151 1.126 1.167 1.126 1.151 64,347 1.1373 2.94%
2014-07-21 0 1.360 1.350 1.440 - - 0 0 - 1.118 1.109 1.183 - - 0 - 0.00%
2014-07-18 0 1.360 1.350 1.440 1.360 1.360 20,000 27,200 1.3600 1.118 1.109 1.183 1.118 1.118 24,337 1.1176 0.00%
2014-07-17 0 1.360 1.360 1.380 1.360 1.360 10,000 13,600 1.3600 1.118 1.118 1.134 1.118 1.118 12,168 1.1176 0.00%
2014-07-16 0 1.360 1.360 1.390 1.350 1.390 46,000 62,700 1.3630 1.118 1.118 1.142 1.109 1.142 55,975 1.1201 1.49%
2014-07-15 0 1.340 1.340 1.380 1.340 1.340 24,000 32,160 1.3400 1.101 1.101 1.134 1.101 1.101 29,204 1.1012 -2.19%
2014-07-14 0 1.370 1.340 1.400 - - 0 0 - 1.126 1.101 1.151 - - 0 - 0.00%
2014-07-11 0 1.370 1.350 1.410 1.370 1.370 32,000 43,840 1.3700 1.126 1.109 1.159 1.126 1.126 38,939 1.1259 0.00%
2014-07-10 0 1.370 1.340 1.370 - - 0 0 - 1.126 1.101 1.126 - - 0 - 0.00%
2014-07-09 0 1.370 1.350 1.370 1.350 1.370 178,000 241,500 1.3567 1.126 1.109 1.126 1.109 1.126 216,598 1.1150 -0.72%
2014-07-08 0 1.380 1.380 1.410 1.360 1.360 2,000 2,720 1.3600 1.134 1.134 1.159 1.118 1.118 2,434 1.1176 -0.72%
2014-07-07 0 1.390 1.390 1.450 1.390 1.390 4,000 5,560 1.3900 1.142 1.142 1.192 1.142 1.142 4,867 1.1423 0.00%
2014-07-04 0 1.390 1.370 1.450 1.390 1.390 18,000 25,020 1.3900 1.142 1.126 1.192 1.142 1.142 21,903 1.1423 -0.71%
2014-07-03 0 1.400 1.350 1.430 1.400 1.400 38,000 53,200 1.4000 1.151 1.109 1.175 1.151 1.151 46,240 1.1505 0.00%
2014-07-02 0 1.400 1.380 1.450 - - 0 0 - 1.151 1.134 1.192 - - 0 - 0.00%
2014-06-30 0 1.400 1.370 1.420 1.360 1.400 20,000 27,760 1.3880 1.151 1.126 1.167 1.118 1.151 24,337 1.1407 -1.41%
2014-06-27 0 1.420 1.390 1.430 - - 0 0 - 1.167 1.142 1.175 - - 0 - 0.00%
2014-06-26 0 1.420 1.400 1.460 1.390 1.430 60,000 84,920 1.4153 1.167 1.151 1.200 1.142 1.175 73,010 1.1631 0.00%
2014-06-25 0 1.420 1.390 1.430 1.430 1.430 10,000 14,300 1.4300 1.167 1.142 1.175 1.175 1.175 12,168 1.1752 0.00%
2014-06-24 0 1.420 1.400 1.440 1.390 1.420 40,000 56,400 1.4100 1.167 1.151 1.183 1.142 1.167 48,674 1.1587 0.00%
2014-06-23 0 1.420 1.390 1.420 - - 0 0 - 1.167 1.142 1.167 - - 0 - -0.70%
2014-06-20 0 1.430 1.420 1.440 1.390 1.430 66,800 94,596 1.4161 1.175 1.167 1.183 1.142 1.175 81,285 1.1638 -0.69%
2014-06-19 0 1.440 1.400 1.440 - - 0 0 - 1.183 1.151 1.183 - - 0 - -0.69%
2014-06-18 0 1.450 1.350 1.450 - - 0 0 - 1.192 1.109 1.192 - - 0 - 0.00%
2014-06-17 0 1.450 1.450 1.460 1.450 1.450 4,000 5,800 1.4500 1.192 1.192 1.200 1.192 1.192 4,867 1.1916 2.11%
2014-06-16 0 1.420 1.420 1.460 - - 0 0 - 1.167 1.167 1.200 - - 0 - 0.00%
2014-06-13 0 1.420 1.410 1.450 - - 0 0 - 1.167 1.159 1.192 - - 0 - 0.00%
2014-06-12 0 1.420 1.380 1.470 1.420 1.420 20,000 28,400 1.4200 1.167 1.134 1.208 1.167 1.167 24,337 1.1670 -1.39%
2014-06-11 0 1.440 1.370 1.440 - - 0 0 - 1.183 1.126 1.183 - - 0 - -0.69%
2014-06-10 0 1.450 1.370 1.450 1.450 1.470 36,800 53,296 1.4483 1.192 1.126 1.192 1.192 1.208 44,780 1.1902 0.00%
2014-06-09 0 1.450 1.370 1.480 - - 0 0 - 1.192 1.126 1.216 - - 0 - 0.00%
2014-06-06 0 1.450 1.390 1.480 - - 0 0 - 1.192 1.142 1.216 - - 0 - 0.00%
2014-06-05 0 1.450 1.380 1.450 1.450 1.450 384,000 556,800 1.4500 1.192 1.134 1.192 1.192 1.192 467,267 1.1916 0.00%
2014-06-04 0 1.450 1.450 1.470 1.450 1.460 102,000 147,940 1.4504 1.192 1.192 1.208 1.192 1.200 124,118 1.1919 2.11%
2014-06-03 0 1.420 1.420 1.430 1.360 1.450 298,819 418,965 1.4021 1.167 1.167 1.175 1.118 1.192 363,615 1.1522 4.41%
2014-05-30 0 1.360 1.350 1.400 - - 0 0 - 1.118 1.109 1.151 - - 0 - 0.00%
2014-05-29 0 1.360 1.330 1.400 - - 0 0 - 1.118 1.093 1.151 - - 0 - 0.00%
2014-05-28 0 1.360 1.330 1.400 - - 960 1,248 1.3000 1.118 1.093 1.151 - - 1,168 1.0683 0.00%
2014-05-27 0 1.360 1.330 1.360 1.360 1.400 66,000 89,980 1.3633 1.118 1.093 1.118 1.118 1.151 80,312 1.1204 0.00%
2014-05-26 0 1.360 1.360 1.390 - - 0 0 - 1.118 1.118 1.142 - - 0 - 0.00%
2014-05-23 0 1.360 1.330 1.370 - - 0 0 - 1.118 1.093 1.126 - - 0 - -1.45%
2014-05-22 0 1.380 1.380 1.400 1.330 1.390 80,000 110,200 1.3775 1.134 1.134 1.151 1.093 1.142 97,347 1.1320 4.55%
2014-05-21 0 1.320 1.320 1.360 1.320 1.340 9,760 12,968 1.3287 1.085 1.085 1.118 1.085 1.101 11,876 1.0919 -0.75%
2014-05-20 0 1.330 1.330 1.370 1.320 1.350 32,992 44,139 1.3379 1.093 1.093 1.126 1.085 1.109 40,146 1.0995 0.00%
2014-05-19 0 1.330 1.330 1.360 1.320 1.330 34,800 46,240 1.3287 1.093 1.093 1.118 1.085 1.093 42,346 1.0920 0.00%
2014-05-16 0 1.330 1.330 1.390 - - 0 0 - 1.093 1.093 1.142 - - 0 - 0.00%
2014-05-15 0 1.330 1.320 1.400 - - 0 0 - 1.093 1.085 1.151 - - 0 - 0.00%
2014-05-14 0 1.330 1.300 1.370 - - 0 0 - 1.093 1.068 1.126 - - 0 - 0.00%
2014-05-13 0 1.330 1.320 1.370 1.330 1.330 11,122 14,758 1.3269 1.093 1.085 1.126 1.093 1.093 13,534 1.0905 0.76%
2014-05-12 0 1.320 1.320 1.340 1.300 1.340 58,800 77,576 1.3193 1.085 1.085 1.101 1.068 1.101 71,550 1.0842 -2.22%
2014-05-09 0 1.350 1.330 1.370 - - 0 0 - 1.109 1.093 1.126 - - 0 - 0.00%
2014-05-08 0 1.350 1.310 1.350 - - 0 0 - 1.109 1.077 1.109 - - 0 - 0.00%
2014-05-07 0 1.350 1.350 1.400 1.350 1.350 2,400 3,228 1.3450 1.109 1.109 1.151 1.109 1.109 2,920 1.1053 -2.88%
2014-05-05 0 1.390 1.340 1.400 - - 0 0 - 1.142 1.101 1.151 - - 0 - 0.00%
2014-05-02 0 1.390 1.310 1.400 - - 0 0 - 1.142 1.077 1.151 - - 0 - 0.00%
2014-04-30 0 1.390 1.310 1.400 - - 0 0 - 1.142 1.077 1.151 - - 0 - 0.00%
2014-04-29 0 1.390 1.300 1.400 - - 0 0 - 1.142 1.068 1.151 - - 0 - 0.00%
2014-04-28 0 1.400 1.320 1.400 - - 0 0 - 1.142 1.077 1.142 - - 0 - 0.00%
2014-04-25 0 1.400 1.330 1.400 - - 0 0 - 1.142 1.085 1.142 - - 0 - 0.00%
2014-04-24 0 1.400 1.360 1.400 - - 0 0 - 1.142 1.110 1.142 - - 0 - 0.00%
2014-04-23 0 1.400 1.340 1.400 - - 16,000 19,200 1.2000 1.142 1.093 1.142 - - 19,610 0.9791 0.00%
2014-04-22 0 1.400 1.350 1.400 - - 0 0 - 1.142 1.102 1.142 - - 0 - 0.00%
2014-04-17 0 1.400 1.380 1.400 1.400 1.400 14,000 19,600 1.4000 1.142 1.126 1.142 1.142 1.142 17,158 1.1423 0.00%
2014-04-16 0 1.400 1.380 1.400 1.400 1.400 34,000 47,600 1.4000 1.142 1.126 1.142 1.142 1.142 41,670 1.1423 -1.41%
2014-04-15 0 1.420 1.400 1.440 - - 0 0 - 1.159 1.142 1.175 - - 0 - 0.00%
2014-04-14 0 1.420 1.410 1.440 - - 0 0 - 1.159 1.150 1.175 - - 0 - 0.00%
2014-04-11 0 1.420 1.400 1.430 1.420 1.420 40,000 56,800 1.4200 1.159 1.142 1.167 1.159 1.159 49,024 1.1586 -0.70%
2014-04-10 0 1.430 1.410 1.440 1.430 1.430 50,000 71,500 1.4300 1.167 1.150 1.175 1.167 1.167 61,280 1.1668 1.42%
2014-04-09 0 1.410 1.390 1.430 - - 0 0 - 1.150 1.134 1.167 - - 0 - 0.00%
2014-04-08 0 1.410 1.400 1.440 1.410 1.410 18,032 25,422 1.4098 1.150 1.142 1.175 1.150 1.150 22,100 1.1503 0.71%
2014-04-07 0 1.400 1.400 1.430 1.400 1.400 7,600 10,592 1.3937 1.142 1.142 1.167 1.142 1.142 9,315 1.1371 -2.10%
2014-04-04 0 1.430 1.400 1.430 1.390 1.430 80,080 113,448 1.4167 1.167 1.142 1.167 1.134 1.167 98,146 1.1559 1.42%
2014-04-03 0 1.410 1.410 1.430 1.390 1.390 10,000 13,900 1.3900 1.150 1.150 1.167 1.134 1.134 12,256 1.1341 -0.70%
2014-04-02 0 1.420 1.400 1.430 - - 0 0 - 1.159 1.142 1.167 - - 0 - -0.70%
2014-04-01 0 1.430 1.400 1.430 1.400 1.430 52,000 73,100 1.4058 1.167 1.142 1.167 1.142 1.167 63,731 1.1470 0.00%
2014-03-31 0 1.430 1.400 1.440 1.400 1.430 48,000 68,340 1.4238 1.167 1.142 1.175 1.142 1.167 58,829 1.1617 0.70%
2014-03-28 0 1.420 1.400 1.420 - - 0 0 - 1.159 1.142 1.159 - - 0 - -0.70%
2014-03-27 0 1.430 1.380 1.430 - - 70 100 1.4286 1.167 1.126 1.167 - - 86 1.1656 -0.69%
2014-03-26 0 1.440 1.420 1.450 1.440 1.440 10,000 14,400 1.4400 1.175 1.159 1.183 1.175 1.175 12,256 1.1749 0.00%
2014-03-25 0 1.440 1.420 1.450 1.420 1.440 122,000 174,160 1.4275 1.175 1.159 1.183 1.159 1.175 149,523 1.1648 2.86%
2014-03-24 0 1.400 1.400 1.450 1.390 1.390 10,000 13,900 1.3900 1.142 1.142 1.183 1.134 1.134 12,256 1.1341 0.72%
2014-03-21 0 1.390 1.390 1.480 1.390 1.390 2,000 2,780 1.3900 1.134 1.134 1.208 1.134 1.134 2,451 1.1341 -3.47%
2014-03-20 0 1.440 1.400 1.440 1.420 1.510 272,000 394,860 1.4517 1.175 1.142 1.175 1.159 1.232 333,362 1.1845 -3.36%
2014-03-19 0 1.490 1.420 1.450 1.280 1.550 772,416 1,115,319 1.4439 1.216 1.159 1.183 1.044 1.265 946,669 1.1782 15.50%
2014-03-18 0 1.290 1.290 1.310 - - 0 0 - 1.053 1.053 1.069 - - 0 - 0.00%
2014-03-17 0 1.290 1.250 1.280 1.260 1.290 16,600 21,224 1.2786 1.053 1.020 1.044 1.028 1.053 20,345 1.0432 0.00%
2014-03-14 0 1.290 1.290 1.320 1.280 1.280 2,000 2,560 1.2800 1.053 1.053 1.077 1.044 1.044 2,451 1.0444 -3.01%
2014-03-13 0 1.330 1.290 1.340 1.290 1.340 12,000 15,960 1.3300 1.085 1.053 1.093 1.053 1.093 14,707 1.0852 0.76%
2014-03-12 0 1.320 1.320 1.350 1.300 1.310 12,800 16,724 1.3066 1.077 1.077 1.102 1.061 1.069 15,688 1.0661 -1.49%
2014-03-11 0 1.340 1.310 1.340 - - 0 0 - 1.093 1.069 1.093 - - 0 - 0.00%
2014-03-10 0 1.340 1.340 1.350 - - 0 0 - 1.093 1.093 1.102 - - 0 - 0.00%
2014-03-07 0 1.340 1.340 1.380 1.330 1.360 210,000 282,000 1.3429 1.093 1.093 1.126 1.085 1.110 257,375 1.0957 -2.90%
2014-03-06 0 1.380 1.340 1.380 1.380 1.380 2,000 2,760 1.3800 1.126 1.093 1.126 1.126 1.126 2,451 1.1260 0.73%
2014-03-05 0 1.370 1.340 1.380 - - 0 0 - 1.118 1.093 1.126 - - 0 - 0.00%
2014-03-04 0 1.370 1.340 1.380 - - 0 0 - 1.118 1.093 1.126 - - 0 - 0.00%
2014-03-03 0 1.370 1.350 1.380 - - 0 0 - 1.118 1.102 1.126 - - 0 - 0.00%
2014-02-28 0 1.370 1.370 1.390 1.360 1.390 24,520 33,458 1.3645 1.118 1.118 1.134 1.110 1.134 30,052 1.1134 0.74%
2014-02-27 0 1.360 1.360 1.380 - - 0 0 - 1.110 1.110 1.126 - - 0 - 0.00%
2014-02-26 0 1.360 1.360 1.410 1.360 1.360 26,000 35,360 1.3600 1.110 1.110 1.150 1.110 1.110 31,865 1.1097 -1.45%
2014-02-25 0 1.380 1.360 1.390 1.380 1.380 50,000 69,000 1.3800 1.126 1.110 1.134 1.126 1.126 61,280 1.1260 0.00%
2014-02-24 0 1.380 1.370 1.400 1.360 1.440 302,400 420,432 1.3903 1.126 1.118 1.142 1.110 1.175 370,620 1.1344 -1.43%
2014-02-21 0 1.400 1.390 1.430 - - 0 0 - 1.142 1.134 1.167 - - 0 - 0.00%
2014-02-20 0 1.400 1.400 1.430 1.370 1.430 110,000 154,100 1.4009 1.142 1.142 1.167 1.118 1.167 134,815 1.1430 -2.10%
2014-02-19 0 1.430 1.430 1.440 1.400 1.430 96,000 136,660 1.4235 1.167 1.167 1.175 1.142 1.167 117,657 1.1615 0.70%
2014-02-18 0 1.420 1.410 1.420 1.400 1.420 95,212 134,556 1.4132 1.159 1.150 1.159 1.142 1.159 116,691 1.1531 0.71%
2014-02-17 0 1.410 1.410 1.440 1.410 1.430 52,000 74,080 1.4246 1.150 1.150 1.175 1.150 1.167 63,731 1.1624 -0.70%
2014-02-14 0 1.420 1.400 1.430 1.420 1.420 50,000 71,000 1.4200 1.159 1.142 1.167 1.159 1.159 61,280 1.1586 0.00%
2014-02-13 0 1.420 1.410 1.420 1.350 1.440 94,000 131,460 1.3985 1.159 1.150 1.159 1.102 1.175 115,206 1.1411 -1.39%
2014-02-12 0 1.440 1.420 1.440 1.390 1.480 82,000 117,080 1.4278 1.175 1.159 1.175 1.134 1.208 100,499 1.1650 0.70%
2014-02-11 0 1.430 1.410 1.430 1.430 1.430 20,000 28,600 1.4300 1.167 1.150 1.167 1.167 1.167 24,512 1.1668 0.00%
2014-02-10 0 1.430 1.430 1.440 1.400 1.460 402,650 572,630 1.4222 1.167 1.167 1.175 1.142 1.191 493,486 1.1604 0.00%
2014-02-07 0 1.430 1.380 1.430 1.340 1.430 150,000 208,260 1.3884 1.167 1.126 1.167 1.093 1.167 183,839 1.1328 5.93%
2014-02-06 0 1.350 1.330 1.360 1.300 1.350 23,200 30,580 1.3181 1.102 1.085 1.110 1.061 1.102 28,434 1.0755 2.27%
2014-02-05 0 1.320 1.310 1.370 1.320 1.320 20,000 26,400 1.3200 1.077 1.069 1.118 1.077 1.077 24,512 1.0770 0.76%
2014-02-04 0 1.310 1.310 1.390 1.270 1.310 162,800 213,076 1.3088 1.069 1.069 1.134 1.036 1.069 199,527 1.0679 -1.50%
2014-01-30 0 1.330 1.320 1.370 - - 0 0 - 1.085 1.077 1.118 - - 0 - 0.00%
2014-01-29 0 1.330 1.310 1.360 - - 0 0 - 1.085 1.069 1.110 - - 0 - 0.00%
2014-01-28 0 1.330 1.320 1.330 1.320 1.330 26,000 34,540 1.3285 1.085 1.077 1.085 1.077 1.085 31,865 1.0839 1.53%
2014-01-27 0 1.310 1.310 1.390 1.280 1.320 46,000 59,900 1.3022 1.069 1.069 1.134 1.044 1.077 56,377 1.0625 -5.07%
2014-01-24 0 1.380 1.340 1.400 1.380 1.380 6,000 8,280 1.3800 1.126 1.093 1.142 1.126 1.126 7,354 1.1260 -1.43%
2014-01-23 0 1.400 1.380 1.420 - - 0 0 - 1.142 1.126 1.159 - - 0 - 0.00%
2014-01-22 0 1.400 1.400 1.410 1.390 1.400 62,000 86,500 1.3952 1.142 1.142 1.150 1.134 1.142 75,987 1.1384 -1.41%
2014-01-21 0 1.420 1.380 1.420 1.350 1.450 32,000 45,580 1.4244 1.159 1.126 1.159 1.102 1.183 39,219 1.1622 1.43%
2014-01-20 0 1.400 1.360 1.400 1.400 1.400 6,066 8,485 1.3988 1.142 1.110 1.142 1.142 1.142 7,434 1.1413 0.00%
2014-01-17 0 1.400 1.370 1.420 1.400 1.400 40,475 56,648 1.3996 1.142 1.118 1.159 1.142 1.142 49,606 1.1420 0.72%
2014-01-16 0 1.390 1.340 1.420 - - 0 0 - 1.134 1.093 1.159 - - 0 - 0.00%
2014-01-15 0 1.390 1.390 1.420 1.380 1.380 10,000 13,800 1.3800 1.134 1.134 1.159 1.126 1.126 12,256 1.1260 0.72%
2014-01-14 0 1.380 1.380 1.420 1.380 1.410 114,000 158,440 1.3898 1.126 1.126 1.159 1.126 1.150 139,718 1.1340 0.00%
2014-01-13 0 1.380 1.380 1.440 1.380 1.380 43,220 59,533 1.3774 1.126 1.126 1.175 1.126 1.126 52,970 1.1239 0.73%
2014-01-10 0 1.370 1.370 1.400 1.350 1.490 116,000 162,060 1.3971 1.118 1.118 1.142 1.102 1.216 142,169 1.1399 -2.14%
2014-01-09 0 1.400 1.380 1.450 - - 0 0 - 1.142 1.126 1.183 - - 0 - 0.00%
2014-01-08 0 1.400 1.370 1.430 1.400 1.400 40,000 56,000 1.4000 1.142 1.118 1.167 1.142 1.142 49,024 1.1423 0.00%
2014-01-07 0 1.400 1.400 1.420 1.360 1.390 42,000 57,820 1.3767 1.142 1.142 1.159 1.110 1.134 51,475 1.1233 2.94%
2014-01-06 0 1.360 1.360 1.400 - - 0 0 - 1.110 1.110 1.142 - - 0 - 0.00%
2014-01-03 0 1.360 1.360 1.400 1.360 1.360 20,000 27,200 1.3600 1.110 1.110 1.142 1.110 1.110 24,512 1.1097 -2.16%
2014-01-02 0 1.390 1.390 1.450 1.380 1.420 90,000 125,620 1.3958 1.134 1.134 1.183 1.126 1.159 110,304 1.1389 -7.33%
2013-12-31 0 1.500 1.400 1.500 1.350 1.500 14,000 20,400 1.4571 1.224 1.142 1.224 1.102 1.224 17,158 1.1889 1.35%
2013-12-30 0 1.480 1.380 1.480 - - 0 0 - 1.208 1.126 1.208 - - 0 - -1.33%
2013-12-27 0 1.500 1.400 1.500 - - 0 0 - 1.224 1.142 1.224 - - 0 - 0.00%
2013-12-24 0 1.500 1.410 1.500 1.550 1.550 2,000 3,100 1.5500 1.224 1.150 1.224 1.265 1.265 2,451 1.2647 4.90%
2013-12-23 0 1.430 1.380 1.440 1.340 1.450 66,000 92,100 1.3955 1.167 1.126 1.175 1.093 1.183 80,889 1.1386 2.88%
2013-12-20 0 1.390 1.360 1.390 1.350 1.390 22,000 29,800 1.3545 1.134 1.110 1.134 1.102 1.134 26,963 1.1052 -2.11%
2013-12-19 0 1.420 1.380 1.450 - - 0 0 - 1.159 1.126 1.183 - - 0 - 0.00%
2013-12-18 0 1.420 1.410 1.440 1.380 1.420 60,000 84,800 1.4133 1.159 1.150 1.175 1.126 1.159 73,536 1.1532 -2.07%
2013-12-17 0 1.450 1.390 1.450 - - 0 0 - 1.183 1.134 1.183 - - 0 - 0.00%
2013-12-16 0 1.450 1.400 1.450 - - 0 0 - 1.183 1.142 1.183 - - 0 - 0.00%
2013-12-13 0 1.450 1.390 1.500 - - 0 0 - 1.183 1.134 1.224 - - 0 - 0.00%
2013-12-12 0 1.450 1.430 1.500 1.440 1.600 158,000 232,300 1.4703 1.183 1.167 1.224 1.175 1.305 193,644 1.1996 0.00%
2013-12-11 0 1.450 1.410 1.490 1.410 1.450 382,000 540,540 1.4150 1.183 1.150 1.216 1.150 1.183 468,177 1.1546 3.57%
2013-12-10 0 1.400 1.450 1.470 1.390 1.450 64,000 91,780 1.4341 1.142 1.183 1.199 1.134 1.183 78,438 1.1701 0.00%
2013-12-09 0 1.400 1.400 1.440 1.400 1.440 108,000 151,520 1.4030 1.142 1.142 1.175 1.142 1.175 132,364 1.1447 -2.78%
2013-12-06 0 1.440 1.440 1.460 1.430 1.440 56,000 80,560 1.4386 1.175 1.175 1.191 1.167 1.175 68,633 1.1738 0.00%
2013-12-05 0 1.440 1.440 1.470 1.430 1.450 52,000 75,360 1.4492 1.175 1.175 1.199 1.167 1.183 63,731 1.1825 0.00%
2013-12-04 0 1.440 1.430 1.480 1.440 1.440 70,000 100,800 1.4400 1.175 1.167 1.208 1.175 1.175 85,792 1.1749 -0.69%
2013-12-03 0 1.450 1.450 1.490 1.450 1.490 22,000 32,700 1.4864 1.183 1.183 1.216 1.183 1.216 26,963 1.2128 -1.36%
2013-12-02 0 1.470 1.450 1.480 1.430 1.590 102,000 151,000 1.4804 1.199 1.183 1.208 1.167 1.297 125,011 1.2079 0.00%
2013-11-29 0 1.470 1.430 1.480 1.380 1.490 158,000 231,740 1.4667 1.199 1.167 1.208 1.126 1.216 193,644 1.1967 0.68%
2013-11-28 0 1.460 1.460 1.500 1.430 1.500 312,800 458,940 1.4672 1.191 1.191 1.224 1.167 1.224 383,366 1.1971 3.55%
2013-11-27 0 1.410 1.400 1.410 1.390 1.430 94,000 131,500 1.3989 1.150 1.142 1.150 1.134 1.167 115,206 1.1414 -1.40%
2013-11-26 0 1.430 1.420 1.440 1.370 1.430 122,000 171,960 1.4095 1.167 1.159 1.175 1.118 1.167 149,523 1.1501 -3.38%
2013-11-25 0 1.480 1.480 1.490 1.330 1.560 568,000 793,840 1.3976 1.208 1.208 1.216 1.085 1.273 696,138 1.1403 12.12%
2013-11-22 0 1.320 1.310 1.320 1.310 1.320 78,000 102,580 1.3151 1.077 1.069 1.077 1.069 1.077 95,596 1.0731 0.76%
2013-11-21 0 1.310 1.280 1.310 1.320 1.320 40,000 52,800 1.3200 1.069 1.044 1.069 1.077 1.077 49,024 1.0770 0.77%
2013-11-20 0 1.300 1.270 1.330 - - 0 0 - 1.061 1.036 1.085 - - 0 - 0.00%
2013-11-19 0 1.300 1.280 1.340 - - 0 0 - 1.061 1.044 1.093 - - 0 - 0.00%
2013-11-18 0 1.300 1.300 1.350 - - 0 0 - 1.061 1.061 1.102 - - 0 - 0.00%
2013-11-15 0 1.300 1.300 1.380 1.300 1.300 65,714 85,393 1.2995 1.061 1.061 1.126 1.061 1.061 80,539 1.0603 0.00%
2013-11-14 0 1.300 1.300 1.380 - - 0 0 - 1.061 1.061 1.126 - - 0 - 0.00%
2013-11-13 0 1.300 1.300 1.330 1.300 1.300 154,400 200,704 1.2999 1.061 1.061 1.085 1.061 1.061 189,232 1.0606 -1.52%
2013-11-12 0 1.320 1.310 1.340 1.290 1.340 326,000 429,640 1.3179 1.077 1.069 1.093 1.053 1.093 399,544 1.0753 1.54%
2013-11-11 0 1.300 1.290 1.310 1.300 1.300 150,000 195,000 1.3000 1.061 1.053 1.069 1.061 1.061 183,839 1.0607 0.00%
2013-11-08 0 1.300 1.270 1.310 - - 0 0 - 1.061 1.036 1.069 - - 0 - 0.00%
2013-11-07 0 1.300 1.300 1.310 1.280 1.300 11,400 14,724 1.2916 1.061 1.061 1.069 1.044 1.061 13,972 1.0538 0.00%
2013-11-06 0 1.300 1.280 1.300 1.300 1.310 56,000 73,260 1.3082 1.061 1.044 1.061 1.061 1.069 68,633 1.0674 1.56%
2013-11-05 0 1.280 1.260 1.300 - - 0 0 - 1.044 1.028 1.061 - - 0 - 0.00%
2013-11-04 0 1.280 1.260 1.290 1.280 1.280 4,000 5,120 1.2800 1.044 1.028 1.053 1.044 1.044 4,902 1.0444 0.79%
2013-11-01 0 1.270 1.250 1.290 - - 0 0 - 1.036 1.020 1.053 - - 0 - 0.00%
2013-10-31 0 1.270 1.250 1.290 - - 0 0 - 1.036 1.020 1.053 - - 0 - 0.00%
2013-10-30 0 1.270 1.270 1.290 1.260 1.260 4,000 5,040 1.2600 1.036 1.036 1.053 1.028 1.028 4,902 1.0281 1.60%
2013-10-29 0 1.250 1.280 1.290 1.230 1.230 20,344 24,999 1.2288 1.020 1.044 1.053 1.004 1.004 24,934 1.0026 -1.57%
2013-10-28 0 1.270 1.250 1.270 - - 0 0 - 1.036 1.020 1.036 - - 0 - 0.00%
2013-10-25 0 1.270 1.250 1.270 - - 0 0 - 1.036 1.020 1.036 - - 0 - 0.00%
2013-10-24 0 1.270 1.270 1.280 1.250 1.270 16,000 20,200 1.2625 1.036 1.036 1.044 1.020 1.036 19,610 1.0301 0.00%
2013-10-23 0 1.270 1.260 1.280 1.270 1.270 54,000 68,580 1.2700 1.036 1.028 1.044 1.036 1.036 66,182 1.0362 0.00%
2013-10-22 0 1.270 1.260 1.280 1.240 1.320 37,616 47,735 1.2690 1.036 1.028 1.044 1.012 1.077 46,102 1.0354 0.00%
2013-10-21 0 1.270 1.270 1.300 1.270 1.270 88,000 111,760 1.2700 1.036 1.036 1.061 1.036 1.036 107,852 1.0362 0.00%
2013-10-18 0 1.270 1.260 1.300 1.270 1.270 52,258 66,349 1.2696 1.036 1.028 1.061 1.036 1.036 64,047 1.0359 -0.78%
2013-10-17 0 1.280 1.250 1.280 1.290 1.330 30,400 40,352 1.3274 1.044 1.020 1.044 1.053 1.085 37,258 1.0830 0.79%
2013-10-16 0 1.270 1.270 1.300 1.260 1.260 18,000 22,680 1.2600 1.036 1.036 1.061 1.028 1.028 22,061 1.0281 0.00%
2013-10-15 0 1.270 1.260 1.270 - - 0 0 - 1.036 1.028 1.036 - - 0 - 0.00%
2013-10-11 0 1.270 1.270 1.280 1.250 1.280 560,000 701,400 1.2525 1.036 1.036 1.044 1.020 1.044 686,333 1.0220 0.79%
2013-10-10 0 1.260 1.260 1.280 1.200 1.260 32,000 39,580 1.2369 1.028 1.028 1.044 0.979 1.028 39,219 1.0092 -1.56%
2013-10-09 0 1.280 1.250 1.280 - - 0 0 - 1.044 1.020 1.044 - - 0 - 0.00%
2013-10-08 0 1.280 1.240 1.280 1.300 1.300 2,000 2,600 1.3000 1.044 1.012 1.044 1.061 1.061 2,451 1.0607 0.79%
2013-10-07 0 1.270 1.260 1.290 1.220 1.270 48,000 60,360 1.2575 1.036 1.028 1.053 0.995 1.036 58,829 1.0260 -0.78%
2013-10-04 0 1.280 1.260 1.290 - - 0 0 - 1.044 1.028 1.053 - - 0 - 0.00%
2013-10-03 0 1.280 1.260 1.300 1.280 1.280 180,000 230,400 1.2800 1.044 1.028 1.061 1.044 1.044 220,607 1.0444 0.00%
2013-10-02 0 1.280 1.240 1.290 1.280 1.280 16,176 20,698 1.2795 1.044 1.012 1.053 1.044 1.044 19,825 1.0440 0.79%
2013-09-30 0 1.270 1.240 1.290 - - 0 0 - 1.036 1.012 1.053 - - 0 - 0.00%
2013-09-27 0 1.270 1.250 1.300 - - 0 0 - 1.036 1.020 1.061 - - 0 - 0.00%
2013-09-26 0 1.270 1.250 1.280 - - 0 0 - 1.036 1.020 1.044 - - 0 - 0.00%
2013-09-25 0 1.270 1.240 1.300 - - 0 0 - 1.036 1.012 1.061 - - 0 - 0.00%
2013-09-24 0 1.270 1.270 1.320 1.270 1.270 6,000 7,620 1.2700 1.036 1.036 1.077 1.036 1.036 7,354 1.0362 0.79%
2013-09-23 0 1.260 1.260 1.290 1.240 1.280 36,000 45,080 1.2522 1.028 1.028 1.053 1.012 1.044 44,121 1.0217 0.00%
2013-09-19 0 1.260 1.260 1.290 1.260 1.260 100,000 126,000 1.2600 1.028 1.028 1.053 1.028 1.028 122,560 1.0281 0.00%
2013-09-18 0 1.260 1.250 1.280 - - 0 0 - 1.028 1.020 1.044 - - 0 - 0.00%
2013-09-17 0 1.260 1.250 1.270 - - 0 0 - 1.028 1.020 1.036 - - 0 - 0.00%
2013-09-16 0 1.260 1.260 1.310 1.250 1.250 4,000 5,000 1.2500 1.028 1.028 1.069 1.020 1.020 4,902 1.0199 0.80%
2013-09-13 0 1.250 1.250 1.290 1.230 1.250 78,480 97,636 1.2441 1.020 1.020 1.053 1.004 1.020 96,185 1.0151 0.00%
2013-09-12 0 1.250 1.250 1.310 1.230 1.270 56,000 70,480 1.2586 1.020 1.020 1.069 1.004 1.036 68,633 1.0269 -1.57%
2013-09-11 0 1.270 1.260 1.270 1.270 1.270 50,000 63,500 1.2700 1.036 1.028 1.036 1.036 1.036 61,280 1.0362 0.79%
2013-09-10 0 1.260 1.250 1.320 - - 0 0 - 1.028 1.020 1.077 - - 0 - 0.00%
2013-09-09 0 1.260 1.260 1.320 1.240 1.270 54,000 67,440 1.2489 1.028 1.028 1.077 1.012 1.036 66,182 1.0190 -1.56%
2013-09-06 0 1.280 1.280 1.300 1.280 1.300 10,000 12,880 1.2880 1.044 1.044 1.061 1.044 1.061 12,256 1.0509 -1.54%
2013-09-05 0 1.300 1.270 1.300 1.290 1.320 18,000 23,420 1.3011 1.061 1.036 1.061 1.053 1.077 22,061 1.0616 0.78%
2013-09-04 0 1.290 1.310 1.320 1.260 1.290 503,200 636,736 1.2654 1.053 1.069 1.077 1.028 1.053 616,720 1.0325 1.57%
2013-09-03 0 1.270 1.240 1.280 - - 0 0 - 1.036 1.012 1.044 - - 0 - 0.00%
2013-09-02 0 1.270 1.250 1.290 1.230 1.270 82,488 104,035 1.2612 1.036 1.020 1.053 1.004 1.036 101,097 1.0291 1.60%
2013-08-30 0 1.250 1.250 1.280 - - 0 0 - 1.020 1.020 1.044 - - 0 - 0.81%
2013-08-29 0 1.240 1.240 1.270 - - 0 0 - 1.012 1.012 1.036 - - 0 - 0.00%
2013-08-28 0 1.240 1.230 1.300 - - 0 0 - 1.012 1.004 1.061 - - 0 - 0.00%
2013-08-27 0 1.240 1.240 1.290 1.240 1.250 46,000 57,440 1.2487 1.012 1.012 1.053 1.012 1.020 56,377 1.0188 -0.80%
2013-08-26 0 1.250 1.250 1.270 1.250 1.250 30,000 37,500 1.2500 1.020 1.020 1.036 1.020 1.020 36,768 1.0199 -1.57%
2013-08-23 0 1.270 1.240 1.270 1.260 1.270 26,800 33,764 1.2599 1.036 1.012 1.036 1.028 1.036 32,846 1.0280 2.42%
2013-08-22 0 1.240 1.220 1.270 - - 0 0 - 1.012 0.995 1.036 - - 0 - 0.00%
2013-08-21 0 1.240 1.240 1.270 1.230 1.230 20,000 24,600 1.2300 1.012 1.012 1.036 1.004 1.004 24,512 1.0036 -3.12%
2013-08-20 0 1.280 1.250 1.280 1.280 1.280 2,000 2,560 1.2800 1.044 1.020 1.044 1.044 1.044 2,451 1.0444 -0.78%
2013-08-19 0 1.290 1.260 1.290 - - 0 0 - 1.053 1.028 1.053 - - 0 - 0.00%
2013-08-16 0 1.290 1.270 1.290 1.270 1.310 60,419 77,543 1.2834 1.053 1.036 1.053 1.036 1.069 74,049 1.0472 -3.73%
2013-08-15 0 1.340 1.270 1.340 1.270 1.360 114,000 147,740 1.2960 1.093 1.036 1.093 1.036 1.110 139,718 1.0574 5.51%
2013-08-13 0 1.270 1.250 1.280 - - 0 0 - 1.036 1.020 1.044 - - 0 - 0.00%
2013-08-12 0 1.270 1.260 1.290 - - 1,600 1,920 1.2000 1.036 1.028 1.053 - - 1,961 0.9791 0.00%
2013-08-09 0 1.270 1.270 1.280 1.270 1.270 18,000 22,860 1.2700 1.036 1.036 1.044 1.036 1.036 22,061 1.0362 0.00%
2013-08-08 0 1.270 1.250 1.270 1.270 1.270 20,000 25,400 1.2700 1.036 1.020 1.036 1.036 1.036 24,512 1.0362 0.00%
2013-08-07 0 1.270 1.230 1.270 - - 0 0 - 1.036 1.004 1.036 - - 0 - 0.00%
2013-08-06 0 1.270 1.270 1.300 1.260 1.260 20,000 25,200 1.2600 1.036 1.036 1.061 1.028 1.028 24,512 1.0281 0.00%
2013-08-05 0 1.270 1.270 1.290 1.260 1.290 36,000 45,960 1.2767 1.036 1.036 1.053 1.028 1.053 44,121 1.0417 -0.78%
2013-08-02 0 1.280 1.270 1.290 1.270 1.280 118,000 150,560 1.2759 1.044 1.036 1.053 1.036 1.044 144,620 1.0411 1.59%
2013-08-01 0 1.260 1.260 1.290 1.260 1.260 22,000 27,720 1.2600 1.028 1.028 1.053 1.028 1.028 26,963 1.0281 0.00%
2013-07-31 0 1.260 1.290 1.300 1.260 1.260 12,000 15,240 1.2700 1.028 1.053 1.061 1.028 1.028 14,707 1.0362 0.00%
2013-07-30 0 1.260 1.230 1.290 - - 0 0 - 1.028 1.004 1.053 - - 0 - 0.00%
2013-07-29 0 1.260 1.220 1.270 1.250 1.270 38,000 47,920 1.2611 1.028 0.995 1.036 1.020 1.036 46,573 1.0289 -1.56%
2013-07-26 0 1.280 1.240 1.280 - - 0 0 - 1.044 1.012 1.044 - - 0 - 0.00%
2013-07-25 0 1.280 1.260 1.280 - - 0 0 - 1.044 1.028 1.044 - - 0 - -0.78%
2013-07-24 0 1.290 1.250 1.320 - - 0 0 - 1.053 1.020 1.077 - - 0 - 0.00%
2013-07-23 0 1.290 1.270 1.290 - - 0 0 - 1.053 1.036 1.053 - - 0 - 0.00%
2013-07-22 0 1.290 1.250 1.290 1.300 1.300 20,000 26,000 1.3000 1.053 1.020 1.053 1.061 1.061 24,512 1.0607 3.20%
2013-07-19 0 1.250 1.220 1.280 - - 0 0 - 1.020 0.995 1.044 - - 0 - 0.00%
2013-07-18 0 1.250 1.220 1.270 - - 0 0 - 1.020 0.995 1.036 - - 0 - 0.00%
2013-07-17 0 1.250 1.240 1.270 1.250 1.250 20,000 25,000 1.2500 1.020 1.012 1.036 1.020 1.020 24,512 1.0199 -1.57%
2013-07-16 0 1.270 1.240 1.270 1.240 1.270 66,000 83,160 1.2600 1.036 1.012 1.036 1.012 1.036 80,889 1.0281 1.60%
2013-07-15 0 1.250 1.240 1.270 - - 0 0 - 1.020 1.012 1.036 - - 0 - 0.00%
2013-07-12 0 1.250 1.230 1.270 - - 0 0 - 1.020 1.004 1.036 - - 0 - 0.00%
2013-07-11 0 1.250 1.250 1.270 1.230 1.230 2,800 3,412 1.2186 1.020 1.020 1.036 1.004 1.004 3,432 0.9943 0.00%
2013-07-10 0 1.250 1.250 1.270 1.250 1.250 4,000 5,000 1.2500 1.020 1.020 1.036 1.020 1.020 4,902 1.0199 0.00%
2013-07-09 0 1.250 1.250 1.270 1.240 1.250 22,000 27,300 1.2409 1.020 1.020 1.036 1.012 1.020 26,963 1.0125 -1.57%
2013-07-08 0 1.270 1.250 1.270 1.240 1.280 130,000 163,700 1.2592 1.036 1.020 1.036 1.012 1.044 159,327 1.0274 -0.78%
2013-07-05 0 1.280 1.250 1.280 1.290 1.290 4,000 5,160 1.2900 1.044 1.020 1.044 1.053 1.053 4,902 1.0525 -0.78%
2013-07-04 0 1.290 1.250 1.290 - - 0 0 - 1.053 1.020 1.053 - - 0 - 0.00%
2013-07-03 0 1.290 1.250 1.300 - - 0 0 - 1.053 1.020 1.061 - - 0 - 0.00%
2013-07-02 0 1.290 1.260 1.290 1.280 1.290 12,000 15,460 1.2883 1.053 1.028 1.053 1.044 1.053 14,707 1.0512 2.38%
2013-06-28 0 1.260 1.280 1.290 1.260 1.260 90,000 113,400 1.2600 1.028 1.044 1.053 1.028 1.028 110,304 1.0281 -4.55%
2013-06-27 0 1.320 1.280 1.340 1.290 1.400 368,000 493,900 1.3421 1.077 1.044 1.093 1.053 1.142 451,019 1.0951 3.94%
2013-06-26 0 1.270 1.260 1.290 1.270 1.340 246,000 318,640 1.2953 1.036 1.028 1.053 1.036 1.093 301,496 1.0569 0.79%
2013-06-25 0 1.260 1.160 1.270 - - 0 0 - 1.028 0.946 1.036 - - 0 - 0.00%
2013-06-24 0 1.260 1.190 1.270 - - 0 0 - 1.028 0.971 1.036 - - 0 - 0.00%
2013-06-21 0 1.260 1.240 1.260 1.230 1.260 64,000 79,440 1.2413 1.028 1.012 1.028 1.004 1.028 78,438 1.0128 2.44%
2013-06-20 0 1.230 1.210 1.240 1.230 1.260 112,000 138,900 1.2402 1.004 0.987 1.012 1.004 1.028 137,267 1.0119 -1.60%
2013-06-19 0 1.250 1.190 1.260 1.250 1.250 2,000 2,500 1.2500 1.020 0.971 1.028 1.020 1.020 2,451 1.0199 5.93%
2013-06-18 0 1.180 1.230 1.240 1.180 1.230 110,000 134,300 1.2209 0.963 1.004 1.012 0.963 1.004 134,815 0.9962 -3.28%
2013-06-17 0 1.220 1.190 1.270 - - 0 0 - 0.995 0.971 1.036 - - 0 - 0.00%
2013-06-14 0 1.220 1.210 1.250 - - 0 0 - 0.995 0.987 1.020 - - 0 - 0.00%
2013-06-13 0 1.220 1.170 1.260 - - 0 0 - 0.995 0.955 1.028 - - 0 - 0.00%
2013-06-11 0 1.220 1.240 1.250 1.220 1.240 62,000 76,260 1.2300 0.995 1.012 1.020 0.995 1.012 75,987 1.0036 -3.94%
2013-06-10 0 1.270 1.220 1.270 - - 0 0 - 1.036 0.995 1.036 - - 0 - 0.00%
2013-06-07 0 1.270 1.230 1.270 - - 0 0 - 1.036 1.004 1.036 - - 0 - 0.00%
2013-06-06 0 1.270 1.240 1.270 - - 0 0 - 1.036 1.012 1.036 - - 0 - 0.00%
2013-06-05 0 1.270 1.250 1.270 - - 0 0 - 1.036 1.020 1.036 - - 0 - 0.00%
2013-06-04 0 1.270 1.260 1.290 1.270 1.270 10,000 12,700 1.2700 1.036 1.028 1.053 1.036 1.036 12,256 1.0362 -0.78%
2013-06-03 0 1.280 1.260 1.290 1.240 1.280 36,000 46,000 1.2778 1.044 1.028 1.053 1.012 1.044 44,121 1.0426 2.40%
2013-05-31 0 1.250 1.220 1.250 - - 0 0 - 1.020 0.995 1.020 - - 0 - -0.79%
2013-05-30 0 1.260 1.250 1.280 1.260 1.260 40,000 50,400 1.2600 1.028 1.020 1.044 1.028 1.028 49,024 1.0281 -1.56%
2013-05-29 0 1.280 1.260 1.280 1.250 1.300 228,880 291,404 1.2732 1.044 1.028 1.044 1.020 1.061 280,514 1.0388 -0.78%
2013-05-28 0 1.290 1.260 1.290 1.290 1.290 2,000 2,580 1.2900 1.053 1.028 1.053 1.053 1.053 2,451 1.0525 1.57%
2013-05-27 0 1.270 1.250 1.280 1.270 1.270 100,000 127,000 1.2700 1.036 1.020 1.044 1.036 1.036 122,560 1.0362 -0.78%
2013-05-24 0 1.280 1.240 1.300 - - 0 0 - 1.044 1.012 1.061 - - 0 - 0.00%
2013-05-23 0 1.280 1.250 1.280 1.300 1.300 2,000 2,600 1.3000 1.044 1.020 1.044 1.061 1.061 2,451 1.0607 0.00%
2013-05-22 0 1.280 1.230 1.290 1.280 1.280 10,000 12,800 1.2800 1.044 1.004 1.053 1.044 1.044 12,256 1.0444 0.00%
2013-05-21 0 1.280 1.250 1.300 - - 0 0 - 1.044 1.020 1.061 - - 0 - 0.00%
2013-05-20 0 1.280 1.260 1.290 1.270 1.300 84,000 106,880 1.2724 1.044 1.028 1.053 1.036 1.061 102,950 1.0382 2.40%
2013-05-16 0 1.250 1.270 1.280 1.250 1.290 40,000 50,400 1.2600 1.020 1.036 1.044 1.020 1.053 49,024 1.0281 -0.79%
2013-05-15 0 1.260 1.260 1.270 1.180 1.290 14,000 17,780 1.2700 1.028 1.028 1.036 0.963 1.053 17,158 1.0362 0.00%
2013-05-14 0 1.260 1.250 1.260 1.240 1.300 136,000 170,700 1.2551 1.028 1.020 1.028 1.012 1.061 166,681 1.0241 -3.82%
2013-05-13 0 1.310 1.240 1.310 - - 0 0 - 1.069 1.012 1.069 - - 0 - -0.76%
2013-05-10 0 1.320 1.280 1.320 1.270 1.320 54,000 68,700 1.2722 1.077 1.044 1.077 1.036 1.077 66,182 1.0380 0.00%
2013-05-09 0 1.320 1.290 1.330 1.260 1.330 138,000 178,680 1.2948 1.077 1.053 1.085 1.028 1.085 169,132 1.0565 3.13%
2013-05-08 0 1.280 1.260 1.280 1.220 1.290 372,000 467,000 1.2554 1.044 1.028 1.044 0.995 1.053 455,921 1.0243 3.23%
2013-05-07 0 1.240 1.240 1.250 1.220 1.230 14,488 17,705 1.2220 1.012 1.012 1.020 0.995 1.004 17,756 0.9971 -0.80%
2013-05-06 0 1.250 1.220 1.250 1.270 1.270 2,000 2,540 1.2700 1.020 0.995 1.020 1.036 1.036 2,451 1.0362 0.81%
2013-05-03 0 1.240 1.230 1.260 - - 0 0 - 1.012 1.004 1.028 - - 0 - 0.00%
2013-05-02 0 1.240 1.210 1.260 1.240 1.240 30,000 37,200 1.2400 1.012 0.987 1.028 1.012 1.012 36,768 1.0118 0.00%
2013-04-30 0 1.240 1.240 1.260 1.220 1.260 13,200 16,208 1.2279 1.012 1.012 1.028 0.995 1.028 16,178 1.0019 0.00%
2013-04-29 0 1.240 1.210 1.260 - - 0 0 - 1.012 0.987 1.028 - - 0 - 0.00%
2013-04-26 0 1.240 1.240 1.260 1.230 1.260 30,000 36,960 1.2320 1.012 1.012 1.028 1.004 1.028 36,768 1.0052 0.00%
2013-04-25 0 1.240 1.200 1.260 - - 0 0 - 1.012 0.979 1.028 - - 0 - 0.00%
2013-04-24 0 1.240 1.240 1.260 - - 440 519 1.1795 1.012 1.012 1.028 - - 539 0.9624 1.64%
2013-04-23 0 1.220 1.220 1.240 1.220 1.220 12,000 14,640 1.2200 0.995 0.995 1.012 0.995 0.995 14,707 0.9954 -0.81%
2013-04-22 0 1.230 1.230 1.260 - - 36,000 44,280 1.2300 1.004 1.004 1.028 - - 44,121 1.0036 0.00%
2013-04-19 0 1.230 1.210 1.250 1.230 1.230 30,000 36,900 1.2300 1.004 0.987 1.020 1.004 1.004 36,768 1.0036 0.00%
2013-04-18 0 1.230 1.210 1.250 1.230 1.230 42,000 51,660 1.2300 1.004 0.987 1.020 1.004 1.004 51,475 1.0036 0.00%
2013-04-17 0 1.230 1.220 1.250 1.230 1.230 50,000 61,500 1.2300 1.004 0.995 1.020 1.004 1.004 61,280 1.0036 0.00%
2013-04-16 0 1.230 1.140 1.230 1.230 1.230 2,000 2,460 1.2300 1.004 0.930 1.004 1.004 1.004 2,451 1.0036 0.00%
2013-04-15 0 1.230 1.180 1.250 - - 0 0 - 1.004 0.963 1.020 - - 0 - 0.00%
2013-04-12 0 1.230 1.190 1.230 - - 0 0 - 1.004 0.971 1.004 - - 0 - 0.00%
2013-04-11 0 1.230 1.220 1.250 1.230 1.230 32,000 39,360 1.2300 1.004 0.995 1.020 1.004 1.004 39,219 1.0036 0.00%
2013-04-10 0 1.230 1.200 1.250 1.230 1.230 20,000 24,600 1.2300 1.004 0.979 1.020 1.004 1.004 24,512 1.0036 -0.81%
2013-04-09 0 1.240 1.240 1.260 1.200 1.200 40,000 48,000 1.2000 1.012 1.012 1.028 0.979 0.979 49,024 0.9791 0.81%
2013-04-08 0 1.230 1.180 1.230 - - 0 0 - 1.004 0.963 1.004 - - 0 - 0.00%
2013-04-05 0 1.230 1.190 1.230 - - 0 0 - 1.004 0.971 1.004 - - 0 - 0.00%
2013-04-03 0 1.230 1.230 1.250 1.230 1.230 106,900 131,442 1.2296 1.004 1.004 1.020 1.004 1.004 131,016 1.0033 0.00%
2013-04-02 0 1.230 1.230 1.260 1.230 1.260 30,000 36,960 1.2320 1.004 1.004 1.028 1.004 1.028 36,768 1.0052 -1.60%
2013-03-28 0 1.250 1.220 1.260 - - 0 0 - 1.020 0.995 1.028 - - 0 - 0.00%
2013-03-27 0 1.250 1.240 1.260 1.240 1.250 46,000 57,280 1.2452 1.020 1.012 1.028 1.012 1.020 56,377 1.0160 0.00%
2013-03-26 0 1.250 1.240 1.260 1.230 1.260 52,000 64,820 1.2465 1.020 1.012 1.028 1.004 1.028 63,731 1.0171 0.81%
2013-03-25 0 1.240 1.240 1.260 1.240 1.260 52,878 65,653 1.2416 1.012 1.012 1.028 1.012 1.028 64,807 1.0131 -0.80%
2013-03-22 0 1.250 1.210 1.260 - - 0 0 - 1.020 0.987 1.028 - - 0 - 0.00%
2013-03-21 0 1.250 1.220 1.250 - - 0 0 - 1.020 0.995 1.020 - - 0 - -0.79%
2013-03-20 0 1.260 1.230 1.260 - - 0 0 - 1.028 1.004 1.028 - - 0 - -0.79%
2013-03-19 0 1.270 1.230 1.270 1.280 1.280 2,000 2,560 1.2800 1.036 1.004 1.036 1.044 1.044 2,451 1.0444 0.00%
2013-03-18 0 1.270 1.210 1.270 - - 0 0 - 1.036 0.987 1.036 - - 0 - 0.00%
2013-03-15 0 1.270 1.250 1.270 - - 0 0 - 1.036 1.020 1.036 - - 0 - 0.00%
2013-03-14 0 1.270 1.250 1.270 1.240 1.270 102,000 128,160 1.2565 1.036 1.020 1.036 1.012 1.036 125,011 1.0252 0.79%
2013-03-13 0 1.260 1.260 1.270 1.230 1.260 296,000 371,460 1.2549 1.028 1.028 1.036 1.004 1.028 362,776 1.0239 -0.79%
2013-03-12 0 1.270 1.240 1.270 1.230 1.270 46,000 57,240 1.2443 1.036 1.012 1.036 1.004 1.036 56,377 1.0153 1.60%
2013-03-11 0 1.250 1.210 1.270 - - 0 0 - 1.020 0.987 1.036 - - 0 - 0.00%
2013-03-08 0 1.250 1.250 1.270 1.240 1.270 15,600 19,456 1.2472 1.020 1.020 1.036 1.012 1.036 19,119 1.0176 0.00%
2013-03-07 0 1.250 1.250 1.270 - - 0 0 - 1.020 1.020 1.036 - - 0 - 0.00%
2013-03-06 0 1.250 1.250 1.270 1.220 1.240 30,000 36,800 1.2267 1.020 1.020 1.036 0.995 1.012 36,768 1.0009 -1.57%
2013-03-05 0 1.270 1.230 1.270 1.260 1.270 114,000 144,740 1.2696 1.036 1.004 1.036 1.028 1.036 139,718 1.0359 0.00%
2013-03-04 0 1.270 1.260 1.270 1.270 1.270 66,000 83,820 1.2700 1.036 1.028 1.036 1.036 1.036 80,889 1.0362 0.00%
2013-03-01 0 1.270 1.260 1.270 1.230 1.270 56,024 70,208 1.2532 1.036 1.028 1.036 1.004 1.036 68,663 1.0225 0.79%
2013-02-28 0 1.260 1.260 1.270 1.250 1.260 328,000 413,200 1.2598 1.028 1.028 1.036 1.020 1.028 401,995 1.0279 0.80%
2013-02-27 0 1.250 1.200 1.250 1.250 1.250 12,800 15,936 1.2450 1.020 0.979 1.020 1.020 1.020 15,688 1.0158 -1.57%
2013-02-26 0 1.270 1.210 1.270 1.180 1.290 358,000 444,500 1.2416 1.036 0.987 1.036 0.963 1.053 438,763 1.0131 1.60%
2013-02-25 0 1.250 1.200 1.250 - - 0 0 - 1.020 0.979 1.020 - - 0 - 0.00%
2013-02-22 0 1.250 1.240 1.250 - - 0 0 - 1.020 1.012 1.020 - - 0 - 0.00%
2013-02-21 0 1.250 1.240 1.250 1.240 1.250 15,152 18,819 1.2420 1.020 1.012 1.020 1.012 1.020 18,570 1.0134 0.00%
2013-02-20 0 1.250 1.250 1.290 1.240 1.280 194,000 242,120 1.2480 1.020 1.020 1.053 1.012 1.044 237,765 1.0183 -1.57%
2013-02-19 0 1.270 1.260 1.280 1.240 1.270 50,000 63,100 1.2620 1.036 1.028 1.044 1.012 1.036 61,280 1.0297 0.79%
2013-02-18 0 1.260 1.250 1.290 - - 0 0 - 1.028 1.020 1.053 - - 0 - 0.00%
2013-02-15 0 1.260 1.250 1.270 1.260 1.290 8,000 10,140 1.2675 1.028 1.020 1.036 1.028 1.053 9,805 1.0342 0.80%
2013-02-14 0 1.250 1.250 1.260 1.230 1.280 624,000 781,200 1.2519 1.020 1.020 1.028 1.004 1.044 764,771 1.0215 -4.58%
2013-02-08 0 1.310 1.290 1.310 1.320 1.330 58,000 76,580 1.3203 1.069 1.053 1.069 1.077 1.085 71,085 1.0773 0.77%
2013-02-07 0 1.300 1.290 1.300 1.300 1.330 98,000 128,040 1.3065 1.061 1.053 1.061 1.061 1.085 120,108 1.0660 -1.52%
2013-02-06 0 1.320 1.280 1.320 1.250 1.330 168,000 218,040 1.2979 1.077 1.044 1.077 1.020 1.085 205,900 1.0590 4.76%
2013-02-05 0 1.260 1.260 1.280 1.250 1.300 290,000 370,540 1.2777 1.028 1.028 1.044 1.020 1.061 355,423 1.0425 -3.08%
2013-02-04 0 1.300 1.300 1.320 1.220 1.370 770,500 1,009,725 1.3105 1.061 1.061 1.077 0.995 1.118 944,321 1.0693 9.24%
2013-02-01 0 1.190 1.160 1.240 1.150 1.190 141,104 164,636 1.1668 0.971 0.946 1.012 0.938 0.971 172,936 0.9520 3.48%
2013-01-31 0 1.150 1.150 1.180 1.150 1.150 4,000 4,600 1.1500 0.938 0.938 0.963 0.938 0.938 4,902 0.9383 -1.71%
2013-01-30 0 1.170 1.140 1.170 1.180 1.180 2,000 2,360 1.1800 0.955 0.930 0.955 0.963 0.963 2,451 0.9628 2.63%
2013-01-29 0 1.140 1.130 1.180 1.140 1.140 38,000 43,320 1.1400 0.930 0.922 0.963 0.930 0.930 46,573 0.9302 1.79%
2013-01-28 0 1.120 1.120 1.180 1.110 1.120 11,200 12,436 1.1104 0.914 0.914 0.963 0.906 0.914 13,727 0.9060 0.00%
2013-01-25 0 1.120 1.120 1.160 1.120 1.150 188,000 213,660 1.1365 0.914 0.914 0.946 0.914 0.938 230,412 0.9273 -2.61%
2013-01-24 0 1.150 1.140 1.170 - - 0 0 - 0.938 0.930 0.955 - - 0 - 0.00%
2013-01-23 0 1.150 1.150 1.180 1.150 1.150 60,000 69,000 1.1500 0.938 0.938 0.963 0.938 0.938 73,536 0.9383 -1.71%
2013-01-22 0 1.170 1.150 1.190 - - 0 0 - 0.955 0.938 0.971 - - 0 - 0.00%
2013-01-21 0 1.170 1.160 1.190 1.140 1.170 100,000 115,520 1.1552 0.955 0.946 0.971 0.930 0.955 122,560 0.9426 1.74%
2013-01-18 0 1.150 1.150 1.170 1.150 1.150 290,000 333,500 1.1500 0.938 0.938 0.955 0.938 0.938 355,423 0.9383 -0.86%
2013-01-17 0 1.160 1.150 1.170 - - 0 0 - 0.946 0.938 0.955 - - 0 - 0.00%
2013-01-16 0 1.160 1.150 1.160 - - 0 0 - 0.946 0.938 0.946 - - 0 - -0.85%
2013-01-15 0 1.170 1.140 1.170 1.140 1.170 26,000 30,060 1.1562 0.955 0.930 0.955 0.930 0.955 31,865 0.9433 0.00%
2013-01-14 0 1.170 1.140 1.170 1.170 1.170 12,000 14,040 1.1700 0.955 0.930 0.955 0.955 0.955 14,707 0.9546 0.00%
2013-01-11 0 1.170 1.110 1.200 1.170 1.170 20,000 23,400 1.1700 0.955 0.906 0.979 0.955 0.955 24,512 0.9546 2.63%
2013-01-10 0 1.140 1.120 1.170 1.140 1.140 6,000 6,840 1.1400 0.930 0.914 0.955 0.930 0.930 7,354 0.9302 0.00%
2013-01-09 0 1.140 1.140 1.200 1.110 1.120 22,000 24,460 1.1118 0.930 0.930 0.979 0.906 0.914 26,963 0.9072 0.00%
2013-01-08 0 1.140 1.140 1.180 - - 0 0 - 0.930 0.930 0.963 - - 0 - 1.79%
2013-01-07 0 1.120 1.120 1.200 1.110 1.150 34,000 38,860 1.1429 0.914 0.914 0.979 0.906 0.938 41,670 0.9326 0.90%
2013-01-04 0 1.110 1.110 1.140 1.100 1.100 5,200 5,672 1.0908 0.906 0.906 0.930 0.898 0.898 6,373 0.8900 -4.31%
2013-01-03 0 1.160 1.080 1.160 - - 0 0 - 0.946 0.881 0.946 - - 0 - -1.69%
2013-01-02 0 1.180 1.080 1.180 - - 1,600 1,808 1.1300 0.963 0.881 0.963 - - 1,961 0.9220 0.00%
2012-12-31 0 1.180 1.060 1.200 - - 0 0 - 0.963 0.865 0.979 - - 0 - 0.00%
2012-12-28 0 1.180 1.100 1.180 1.180 1.180 204,000 240,720 1.1800 0.963 0.898 0.963 0.963 0.963 250,021 0.9628 7.27%
2012-12-27 0 1.100 1.100 1.160 1.040 1.040 4,000 4,160 1.0400 0.898 0.898 0.946 0.849 0.849 4,902 0.8486 0.00%
2012-12-24 0 1.100 1.100 1.150 1.100 1.100 40,000 44,000 1.1000 0.898 0.898 0.938 0.898 0.898 49,024 0.8975 -0.90%
2012-12-21 0 1.110 1.110 1.150 1.100 1.100 2,000 2,200 1.1000 0.906 0.906 0.938 0.898 0.898 2,451 0.8975 -3.48%
2012-12-20 0 1.150 1.100 1.150 - - 0 0 - 0.938 0.898 0.938 - - 0 - 0.00%
2012-12-19 0 1.150 1.100 1.150 1.090 1.160 6,000 6,820 1.1367 0.938 0.898 0.938 0.889 0.946 7,354 0.9274 5.50%
2012-12-18 0 1.090 1.090 1.130 1.080 1.080 5,200 5,568 1.0708 0.889 0.889 0.922 0.881 0.881 6,373 0.8737 -3.54%
2012-12-17 0 1.130 1.090 1.170 - - 964 1,002 1.0394 0.922 0.889 0.955 - - 1,181 0.8481 0.00%
2012-12-14 0 1.130 1.100 1.150 1.080 1.130 284,696 316,529 1.1118 0.922 0.898 0.938 0.881 0.922 348,922 0.9072 -2.59%
2012-12-13 0 1.160 1.130 1.180 - - 0 0 - 0.946 0.922 0.963 - - 0 - 0.00%
2012-12-12 0 1.160 1.120 1.160 1.150 1.160 20,000 23,100 1.1550 0.946 0.914 0.946 0.938 0.946 24,512 0.9424 1.75%
2012-12-11 0 1.140 1.120 1.180 - - 0 0 - 0.930 0.914 0.963 - - 0 - 0.00%
2012-12-10 0 1.140 1.140 1.200 1.130 1.130 6,000 6,780 1.1300 0.930 0.930 0.979 0.922 0.922 7,354 0.9220 0.00%
2012-12-07 0 1.140 1.130 1.170 1.140 1.140 93,200 106,200 1.1395 0.930 0.922 0.955 0.930 0.930 114,225 0.9297 0.00%
2012-12-06 0 1.140 1.140 1.170 1.140 1.140 64,000 72,960 1.1400 0.930 0.930 0.955 0.930 0.930 78,438 0.9302 0.00%
2012-12-05 0 1.140 1.120 1.170 - - 0 0 - 0.930 0.914 0.955 - - 0 - 0.00%
2012-12-04 0 1.140 1.140 1.170 1.110 1.170 16,000 18,120 1.1325 0.930 0.930 0.955 0.906 0.955 19,610 0.9240 -3.39%
2012-12-03 0 1.180 1.140 1.180 1.140 1.180 10,000 11,640 1.1640 0.963 0.930 0.963 0.930 0.963 12,256 0.9497 3.51%
2012-11-30 0 1.140 1.140 1.180 1.140 1.140 20,000 22,800 1.1400 0.930 0.930 0.963 0.930 0.930 24,512 0.9302 0.00%
2012-11-29 0 1.140 1.130 1.180 - - 0 0 - 0.930 0.922 0.963 - - 0 - 0.00%
2012-11-28 0 1.140 1.130 1.170 - - 0 0 - 0.930 0.922 0.955 - - 0 - 0.00%
2012-11-27 0 1.140 1.140 1.180 - - 4,000 4,560 1.1400 0.930 0.930 0.963 - - 4,902 0.9302 0.00%
2012-11-26 0 1.140 1.120 1.180 1.140 1.140 2,000 2,280 1.1400 0.930 0.914 0.963 0.930 0.930 2,451 0.9302 0.00%
2012-11-23 0 1.140 1.140 1.180 1.140 1.140 30,000 34,200 1.1400 0.930 0.930 0.963 0.930 0.930 36,768 0.9302 0.00%
2012-11-22 0 1.140 1.120 1.200 - - 0 0 - 0.930 0.914 0.979 - - 0 - 0.00%
2012-11-21 0 1.140 1.120 1.200 - - 0 0 - 0.930 0.914 0.979 - - 0 - 0.00%
2012-11-20 0 1.140 1.130 1.140 1.130 1.140 30,000 33,920 1.1307 0.930 0.922 0.930 0.922 0.930 36,768 0.9225 1.79%
2012-11-19 0 1.120 1.120 1.180 1.120 1.120 36,000 40,320 1.1200 0.914 0.914 0.963 0.914 0.914 44,121 0.9138 -0.88%
2012-11-16 0 1.130 1.130 1.170 1.100 1.100 40,000 44,000 1.1000 0.922 0.922 0.955 0.898 0.898 49,024 0.8975 -3.42%
2012-11-15 0 1.170 1.110 1.180 - - 0 0 - 0.955 0.906 0.963 - - 0 - 0.00%
2012-11-14 0 1.170 1.130 1.180 - - 0 0 - 0.955 0.922 0.963 - - 0 - 0.00%
2012-11-13 0 1.170 1.110 1.190 - - 0 0 - 0.955 0.906 0.971 - - 0 - 0.00%
2012-11-12 0 1.170 1.130 1.190 1.170 1.170 4,250 4,972 1.1699 0.955 0.922 0.971 0.955 0.955 5,209 0.9545 0.00%
2012-11-09 0 1.170 1.130 1.170 1.170 1.200 16,000 18,960 1.1850 0.955 0.922 0.955 0.955 0.979 19,610 0.9669 1.74%
2012-11-08 0 1.150 1.130 1.200 - - 0 0 - 0.938 0.922 0.979 - - 0 - 0.00%
2012-11-07 0 1.150 1.150 1.180 - - 0 0 - 0.938 0.938 0.963 - - 0 - 0.88%
2012-11-06 0 1.140 1.140 1.200 1.140 1.140 46,000 52,440 1.1400 0.930 0.930 0.979 0.930 0.930 56,377 0.9302 -0.87%
2012-11-05 0 1.150 1.150 1.200 1.140 1.140 56,000 63,840 1.1400 0.938 0.938 0.979 0.930 0.930 68,633 0.9302 0.88%
2012-11-02 0 1.140 1.120 1.190 1.140 1.140 10,000 11,400 1.1400 0.930 0.914 0.971 0.930 0.930 12,256 0.9302 0.00%
2012-11-01 0 1.140 1.100 1.180 - - 0 0 - 0.930 0.898 0.963 - - 0 - 0.00%
2012-10-31 0 1.140 1.110 1.140 - - 0 0 - 0.930 0.906 0.930 - - 0 - 0.00%
2012-10-30 0 1.140 1.110 1.190 - - 0 0 - 0.930 0.906 0.971 - - 0 - 0.00%
2012-10-29 0 1.140 1.140 1.200 - - 0 0 - 0.930 0.930 0.979 - - 0 - 0.88%
2012-10-26 0 1.130 1.130 1.200 1.130 1.130 6,800 7,660 1.1265 0.922 0.922 0.979 0.922 0.922 8,334 0.9191 0.89%
2012-10-25 0 1.120 1.120 1.190 1.100 1.150 122,338 138,990 1.1361 0.914 0.914 0.971 0.898 0.938 149,937 0.9270 0.00%
2012-10-24 0 1.120 1.090 1.150 - - 0 0 - 0.914 0.889 0.938 - - 0 - 0.00%
2012-10-22 0 1.120 1.100 1.150 1.090 1.120 22,000 24,580 1.1173 0.914 0.898 0.938 0.889 0.914 26,963 0.9116 0.00%
2012-10-19 0 1.120 1.110 1.140 - - 0 0 - 0.914 0.906 0.930 - - 0 - 0.00%
2012-10-18 0 1.120 1.100 1.140 - - 0 0 - 0.914 0.898 0.930 - - 0 - 0.00%
2012-10-17 0 1.120 1.100 1.160 1.100 1.120 34,000 37,880 1.1141 0.914 0.898 0.946 0.898 0.914 41,670 0.9090 0.00%
2012-10-16 0 1.120 1.100 1.120 - - 0 0 - 0.914 0.898 0.914 - - 0 - 0.00%
2012-10-15 0 1.120 1.100 1.120 1.100 1.120 12,000 13,320 1.1100 0.914 0.898 0.914 0.898 0.914 14,707 0.9057 0.00%
2012-10-12 0 1.120 1.080 1.120 - - 0 0 - 0.914 0.881 0.914 - - 0 - 0.00%
2012-10-11 0 1.120 1.100 1.130 - - 0 0 - 0.914 0.898 0.922 - - 0 - 0.00%
2012-10-10 0 1.120 1.090 1.130 - - 0 0 - 0.914 0.889 0.922 - - 0 - 0.00%
2012-10-09 0 1.120 1.090 1.120 1.120 1.120 34,000 38,080 1.1200 0.914 0.889 0.914 0.914 0.914 41,670 0.9138 2.75%
2012-10-08 0 1.090 1.080 1.120 1.080 1.100 100,000 109,300 1.0930 0.889 0.881 0.914 0.881 0.898 122,560 0.8918 -2.68%
2012-10-05 0 1.120 1.120 1.140 - - 0 0 - 0.914 0.914 0.930 - - 0 - 0.00%
2012-10-04 0 1.120 1.120 1.160 1.090 1.120 62,000 69,140 1.1152 0.914 0.914 0.946 0.889 0.914 75,987 0.9099 1.82%
2012-10-03 0 1.100 1.100 1.120 - - 50,000 55,000 1.1000 0.898 0.898 0.914 - - 61,280 0.8975 0.00%
2012-09-28 0 1.100 1.090 1.120 1.100 1.100 78,000 85,800 1.1000 0.898 0.889 0.914 0.898 0.898 95,596 0.8975 0.00%
2012-09-27 0 1.100 1.060 1.120 - - 0 0 - 0.898 0.865 0.914 - - 0 - 0.00%
2012-09-26 0 1.100 1.060 1.120 - - 0 0 - 0.898 0.865 0.914 - - 0 - 0.00%
2012-09-25 0 1.100 1.080 1.120 1.100 1.100 50,000 55,000 1.1000 0.898 0.881 0.914 0.898 0.898 61,280 0.8975 -1.79%
2012-09-24 0 1.120 1.080 1.120 1.120 1.120 10,000 11,200 1.1200 0.914 0.881 0.914 0.914 0.914 12,256 0.9138 0.90%
2012-09-21 0 1.110 1.080 1.110 1.120 1.120 22,000 24,640 1.1200 0.906 0.881 0.906 0.914 0.914 26,963 0.9138 0.00%
2012-09-20 0 1.110 1.090 1.120 - - 0 0 - 0.906 0.889 0.914 - - 0 - 0.00%
2012-09-19 0 1.110 1.090 1.120 1.110 1.110 20,000 22,200 1.1100 0.906 0.889 0.914 0.906 0.906 24,512 0.9057 0.00%
2012-09-18 0 1.110 1.090 1.140 - - 0 0 - 0.906 0.889 0.930 - - 0 - 0.00%
2012-09-17 0 1.110 1.090 1.110 1.140 1.140 20,000 22,800 1.1400 0.906 0.889 0.906 0.930 0.930 24,512 0.9302 0.91%
2012-09-14 0 1.100 1.100 1.130 1.090 1.100 22,000 24,180 1.0991 0.898 0.898 0.922 0.889 0.898 26,963 0.8968 0.92%
2012-09-13 0 1.090 1.080 1.200 1.070 1.090 30,000 32,300 1.0767 0.889 0.881 0.979 0.873 0.889 36,768 0.8785 -0.91%
2012-09-12 0 1.100 1.070 1.140 - - 0 0 - 0.898 0.873 0.930 - - 0 - 0.00%
2012-09-11 0 1.100 1.090 1.120 - - 0 0 - 0.898 0.889 0.914 - - 0 - 0.00%
2012-09-10 0 1.100 1.070 1.200 - - 0 0 - 0.898 0.873 0.979 - - 0 - 0.00%
2012-09-07 0 1.100 1.100 1.140 1.090 1.090 30,000 32,700 1.0900 0.898 0.898 0.930 0.889 0.889 36,768 0.8894 0.00%
2012-09-06 0 1.100 1.060 1.120 1.100 1.100 32,000 35,200 1.1000 0.898 0.865 0.914 0.898 0.898 39,219 0.8975 0.00%
2012-09-05 0 1.100 1.060 1.130 - - 0 0 - 0.898 0.865 0.922 - - 0 - 0.00%
2012-09-04 0 1.100 1.080 1.120 - - 0 0 - 0.898 0.881 0.914 - - 0 - 0.00%
2012-09-03 0 1.100 1.080 1.110 - - 0 0 - 0.898 0.881 0.906 - - 0 - 0.00%
2012-08-31 0 1.100 1.100 1.130 1.080 1.080 20,000 21,600 1.0800 0.898 0.898 0.922 0.881 0.881 24,512 0.8812 0.00%
2012-08-30 0 1.100 1.090 1.130 1.100 1.100 20,000 22,000 1.1000 0.898 0.889 0.922 0.898 0.898 24,512 0.8975 0.92%
2012-08-29 0 1.090 1.090 1.140 1.040 1.040 2,000 2,080 1.0400 0.889 0.889 0.930 0.849 0.849 2,451 0.8486 0.00%
2012-08-28 0 1.090 1.070 1.140 1.090 1.090 36,000 39,240 1.0900 0.889 0.873 0.930 0.889 0.889 44,121 0.8894 0.00%
2012-08-27 0 1.090 1.090 1.100 - - 0 0 - 0.889 0.889 0.898 - - 0 - 0.00%
2012-08-24 0 1.090 1.080 1.120 1.090 1.120 12,000 13,140 1.0950 0.889 0.881 0.914 0.889 0.914 14,707 0.8934 0.93%
2012-08-23 0 1.080 1.080 1.200 - - 0 0 - 0.881 0.881 0.979 - - 0 - 0.93%
2012-08-22 0 1.070 1.070 1.200 - - 0 0 - 0.873 0.873 0.979 - - 0 - 0.94%
2012-08-21 0 1.060 1.060 1.090 1.060 1.060 60,000 63,600 1.0600 0.865 0.865 0.889 0.865 0.865 73,536 0.8649 -2.75%
2012-08-20 0 1.090 1.070 1.100 - - 0 0 - 0.889 0.873 0.898 - - 0 - 0.00%
2012-08-17 0 1.090 1.070 1.100 1.090 1.090 18,000 19,620 1.0900 0.889 0.873 0.898 0.889 0.889 22,061 0.8894 0.00%
2012-08-16 0 1.090 1.090 1.100 1.090 1.090 20,000 21,800 1.0900 0.889 0.889 0.898 0.889 0.889 24,512 0.8894 0.93%
2012-08-15 0 1.080 1.080 1.100 1.070 1.070 40,000 42,800 1.0700 0.881 0.881 0.898 0.873 0.873 49,024 0.8730 -1.82%
2012-08-14 0 1.100 1.100 1.180 1.100 1.100 28,000 30,800 1.1000 0.898 0.898 0.963 0.898 0.898 34,317 0.8975 0.00%
2012-08-13 0 1.100 1.060 1.120 - - 0 0 - 0.898 0.865 0.914 - - 0 - 0.00%
2012-08-10 0 1.100 1.070 1.140 - - 0 0 - 0.898 0.873 0.930 - - 0 - 0.00%
2012-08-09 0 1.100 1.100 1.140 1.060 1.100 411,856 448,071 1.0879 0.898 0.898 0.930 0.865 0.898 504,769 0.8877 0.00%
2012-08-08 0 1.100 1.080 1.100 1.100 1.100 32,000 35,200 1.1000 0.898 0.881 0.898 0.898 0.898 39,219 0.8975 1.85%
2012-08-07 0 1.080 1.060 1.100 1.040 1.100 108,000 113,120 1.0474 0.881 0.865 0.898 0.849 0.898 132,364 0.8546 -1.82%
2012-08-06 0 1.100 1.090 1.120 1.050 1.100 112,400 123,540 1.0991 0.898 0.889 0.914 0.857 0.898 137,757 0.8968 0.00%
2012-08-03 0 1.100 1.060 1.100 - - 0 0 - 0.898 0.865 0.898 - - 0 - 0.00%
2012-08-02 0 1.100 1.040 1.200 - - 0 0 - 0.898 0.849 0.979 - - 0 - 0.00%
2012-08-01 0 1.100 1.070 1.140 - - 0 0 - 0.898 0.873 0.930 - - 0 - 0.00%
2012-07-31 0 1.100 1.060 1.200 - - 0 0 - 0.898 0.865 0.979 - - 0 - 0.00%
2012-07-30 0 1.100 1.100 1.140 1.070 1.070 26,000 27,820 1.0700 0.898 0.898 0.930 0.873 0.873 31,865 0.8730 0.00%
2012-07-27 0 1.100 1.060 1.200 - - 0 0 - 0.898 0.865 0.979 - - 0 - 0.00%
2012-07-26 0 1.100 1.070 1.160 - - 0 0 - 0.898 0.873 0.946 - - 0 - 0.00%
2012-07-25 0 1.100 1.100 1.150 - - 0 0 - 0.898 0.898 0.938 - - 0 - 0.00%
2012-07-24 0 1.100 1.070 1.180 1.100 1.100 10,000 11,000 1.1000 0.898 0.873 0.963 0.898 0.898 12,256 0.8975 2.80%
2012-07-23 0 1.070 1.070 1.100 1.070 1.070 30,000 32,100 1.0700 0.873 0.873 0.898 0.873 0.873 36,768 0.8730 -2.73%
2012-07-20 0 1.100 1.100 1.110 1.080 1.100 300,000 329,400 1.0980 0.898 0.898 0.906 0.881 0.898 367,679 0.8959 4.76%
2012-07-19 0 1.050 1.040 1.100 - - 0 0 - 0.857 0.849 0.898 - - 0 - 0.00%
2012-07-18 0 1.050 1.040 1.150 - - 0 0 - 0.857 0.849 0.938 - - 0 - 0.00%
2012-07-17 0 1.050 1.050 1.130 - - 0 0 - 0.857 0.857 0.922 - - 0 - 0.00%
2012-07-16 0 1.050 1.050 1.090 1.050 1.050 30,000 31,500 1.0500 0.857 0.857 0.889 0.857 0.857 36,768 0.8567 -0.94%
2012-07-13 0 1.060 1.040 1.100 1.060 1.060 6,000 6,360 1.0600 0.865 0.849 0.898 0.865 0.865 7,354 0.8649 0.00%
2012-07-12 0 1.060 1.060 1.100 1.060 1.060 48,000 50,880 1.0600 0.865 0.865 0.898 0.865 0.865 58,829 0.8649 -3.64%
2012-07-11 0 1.100 1.060 1.140 - - 0 0 - 0.898 0.865 0.930 - - 0 - 0.00%
2012-07-10 0 1.100 1.050 1.140 - - 0 0 - 0.898 0.857 0.930 - - 0 - 0.00%
2012-07-09 0 1.100 1.080 1.150 1.100 1.100 20,000 22,000 1.1000 0.898 0.881 0.938 0.898 0.898 24,512 0.8975 0.00%
2012-07-06 0 1.100 1.080 1.150 - - 0 0 - 0.898 0.881 0.938 - - 0 - 0.00%
2012-07-05 0 1.100 1.080 1.150 - - 0 0 - 0.898 0.881 0.938 - - 0 - 0.00%
2012-07-04 0 1.100 1.090 1.160 - - 0 0 - 0.898 0.889 0.946 - - 0 - 0.00%
2012-07-03 0 1.100 1.070 1.160 - - 0 0 - 0.898 0.873 0.946 - - 0 - 0.00%
2012-06-29 0 1.100 1.100 1.150 1.080 1.120 32,208 35,418 1.0997 0.898 0.898 0.938 0.881 0.914 39,474 0.8972 0.00%
2012-06-28 0 1.100 1.100 1.160 1.090 1.090 8,000 8,720 1.0900 0.898 0.898 0.946 0.889 0.889 9,805 0.8894 0.00%
2012-06-27 0 1.100 1.100 1.160 - - 0 0 - 0.898 0.898 0.946 - - 0 - 0.00%
2012-06-26 0 1.100 1.100 1.160 1.080 1.080 8,000 8,640 1.0800 0.898 0.898 0.946 0.881 0.881 9,805 0.8812 -5.17%
2012-06-25 0 1.160 1.080 1.180 - - 0 0 - 0.946 0.881 0.963 - - 0 - 0.00%
2012-06-22 0 1.160 1.080 1.180 - - 0 0 - 0.946 0.881 0.963 - - 0 - 0.00%
2012-06-21 0 1.160 1.100 1.180 - - 0 0 - 0.946 0.898 0.963 - - 0 - 0.00%
2012-06-20 0 1.160 1.110 1.180 - - 0 0 - 0.946 0.906 0.963 - - 0 - 0.00%
2012-06-19 0 1.160 1.110 1.160 - - 0 0 - 0.946 0.906 0.946 - - 0 - -3.33%
2012-06-18 0 1.200 1.100 1.210 1.200 1.200 4,000 4,800 1.2000 0.979 0.898 0.987 0.979 0.979 4,902 0.9791 3.45%
2012-06-15 0 1.160 1.160 1.220 1.100 1.100 2,000 2,200 1.1000 0.946 0.946 0.995 0.898 0.898 2,451 0.8975 0.00%
2012-06-14 0 1.160 1.120 1.200 - - 0 0 - 0.946 0.914 0.979 - - 0 - 0.00%
2012-06-13 0 1.160 1.120 1.160 1.160 1.160 2,000 2,320 1.1600 0.946 0.914 0.946 0.946 0.946 2,451 0.9465 3.57%
2012-06-12 0 1.120 1.120 1.150 - - 0 0 - 0.914 0.914 0.938 - - 0 - 0.00%
2012-06-11 0 1.120 1.120 1.230 1.120 1.120 80,000 89,600 1.1200 0.914 0.914 1.004 0.914 0.914 98,048 0.9138 -3.45%
2012-06-08 0 1.160 1.120 1.160 1.120 1.160 4,000 4,560 1.1400 0.946 0.914 0.946 0.914 0.946 4,902 0.9302 0.87%
2012-06-07 0 1.150 1.120 1.220 - - 0 0 - 0.938 0.914 0.995 - - 0 - 0.00%
2012-06-06 0 1.150 1.120 1.230 - - 0 0 - 0.938 0.914 1.004 - - 0 - 0.00%
2012-06-05 0 1.150 1.120 1.150 - - 0 0 - 0.938 0.914 0.938 - - 0 - 0.00%
2012-06-04 0 1.150 1.120 1.150 1.150 1.150 8,000 9,200 1.1500 0.938 0.914 0.938 0.938 0.938 9,805 0.9383 0.00%
2012-06-01 0 1.150 1.120 1.150 - - 0 0 - 0.938 0.914 0.938 - - 0 - 0.00%
2012-05-31 0 1.150 1.120 1.150 - - 0 0 - 0.938 0.914 0.938 - - 0 - 0.00%
2012-05-30 0 1.150 1.120 1.150 - - 0 0 - 0.938 0.914 0.938 - - 0 - 0.00%
2012-05-29 0 1.150 1.130 1.150 1.150 1.150 48,000 55,200 1.1500 0.938 0.922 0.938 0.938 0.938 58,829 0.9383 0.00%
2012-05-28 0 1.150 1.140 1.150 1.150 1.150 52,000 59,800 1.1500 0.938 0.930 0.938 0.938 0.938 63,731 0.9383 0.00%
2012-05-25 0 1.150 1.130 1.200 - - 0 0 - 0.938 0.922 0.979 - - 0 - 0.00%
2012-05-24 0 1.150 1.140 1.200 - - 0 0 - 0.938 0.930 0.979 - - 0 - 0.00%
2012-05-23 0 1.150 1.130 1.220 - - 0 0 - 0.938 0.922 0.995 - - 0 - 0.00%
2012-05-22 0 1.150 1.150 1.220 - - 0 0 - 0.938 0.938 0.995 - - 0 - 0.88%
2012-05-21 0 1.140 1.130 1.200 - - 0 0 - 0.930 0.922 0.979 - - 0 - 0.00%
2012-05-18 0 1.140 1.120 1.160 - - 0 0 - 0.930 0.914 0.946 - - 0 - 0.00%
2012-05-17 0 1.140 1.130 1.200 1.140 1.140 10,000 11,400 1.1400 0.930 0.922 0.979 0.930 0.930 12,256 0.9302 0.00%
2012-05-16 0 1.140 1.140 1.150 1.140 1.140 130,000 148,200 1.1400 0.930 0.930 0.938 0.930 0.930 159,327 0.9302 -1.72%
2012-05-15 0 1.160 1.160 1.180 1.150 1.150 30,000 34,500 1.1500 0.946 0.946 0.963 0.938 0.938 36,768 0.9383 0.87%
2012-05-14 0 1.150 1.140 1.170 1.150 1.150 14,000 16,100 1.1500 0.938 0.930 0.955 0.938 0.938 17,158 0.9383 -0.86%
2012-05-11 0 1.160 1.150 1.200 - - 0 0 - 0.946 0.938 0.979 - - 0 - 0.00%
2012-05-10 0 1.160 1.150 1.210 1.150 1.160 70,000 81,000 1.1571 0.946 0.938 0.987 0.938 0.946 85,792 0.9441 -4.13%
2012-05-09 0 1.210 1.190 1.210 1.200 1.210 10,000 12,020 1.2020 0.987 0.971 0.987 0.979 0.987 12,256 0.9807 0.83%
2012-05-08 0 1.200 1.150 1.210 - - 0 0 - 0.979 0.938 0.987 - - 0 - 0.00%
2012-05-07 0 1.200 1.140 1.250 - - 0 0 - 0.979 0.930 1.020 - - 0 - 0.00%
2012-05-04 0 1.200 1.200 1.270 - - 0 0 - 0.979 0.979 1.036 - - 0 - 1.69%
2012-05-03 0 1.180 1.140 1.270 - - 0 0 - 0.963 0.930 1.036 - - 0 - 0.00%
2012-05-02 0 1.180 1.130 1.270 1.180 1.180 2,000 2,360 1.1800 0.963 0.922 1.036 0.963 0.963 2,451 0.9628 0.85%
2012-04-30 0 1.170 1.130 1.170 - - 0 0 - 0.955 0.922 0.955 - - 0 - 0.00%
2012-04-27 0 1.170 1.130 1.170 - - 0 0 - 0.955 0.922 0.955 - - 0 - 0.00%
2012-04-26 0 1.170 1.130 1.170 - - 0 0 - 0.955 0.922 0.955 - - 0 - 0.00%
2012-04-25 0 1.170 1.120 1.170 - - 0 0 - 0.955 0.914 0.955 - - 0 - 0.00%
2012-04-24 0 1.170 1.120 1.170 - - 0 0 - 0.955 0.914 0.955 - - 0 - 0.00%
2012-04-23 0 1.170 1.130 1.170 - - 800 896 1.1200 0.955 0.922 0.955 - - 980 0.9138 -1.68%
2012-04-20 0 1.190 1.160 1.190 - - 0 0 - 0.971 0.946 0.971 - - 0 - -1.65%
2012-04-19 0 1.210 1.180 1.210 - - 0 0 - 0.987 0.963 0.987 - - 0 - -0.82%
2012-04-18 0 1.220 1.160 1.220 - - 1,000 1,130 1.1300 0.995 0.946 0.995 - - 1,226 0.9220 0.00%
2012-04-17 0 1.220 1.150 1.220 - - 880 985 1.1193 0.995 0.938 0.995 - - 1,079 0.9133 -2.40%
2012-04-16 0 1.250 1.160 1.250 1.190 1.250 12,000 14,400 1.2000 1.020 0.946 1.020 0.971 1.020 14,707 0.9791 5.93%
2012-04-13 0 1.180 1.170 1.230 - - 800 880 1.1000 0.963 0.955 1.004 - - 980 0.8975 0.00%
2012-04-12 0 1.180 1.160 1.260 - - 0 0 - 0.963 0.946 1.028 - - 0 - 0.00%
2012-04-11 0 1.180 1.160 1.260 - - 0 0 - 0.963 0.946 1.028 - - 0 - 0.00%
2012-04-10 0 1.180 1.160 1.270 - - 0 0 - 0.963 0.946 1.036 - - 0 - 0.00%
2012-04-05 0 1.180 1.160 1.260 - - 0 0 - 0.963 0.946 1.028 - - 0 - 0.00%
2012-04-03 0 1.180 1.160 1.260 - - 0 0 - 0.963 0.946 1.028 - - 0 - 0.00%
2012-04-02 0 1.180 1.180 1.210 1.140 1.140 4,000 4,560 1.1400 0.963 0.963 0.987 0.930 0.930 4,902 0.9302 -1.67%
2012-03-30 0 1.200 1.160 1.240 - - 0 0 - 0.979 0.946 1.012 - - 0 - 0.00%
2012-03-29 0 1.200 1.170 1.240 - - 0 0 - 0.979 0.955 1.012 - - 0 - 0.00%
2012-03-28 0 1.200 1.170 1.240 - - 0 0 - 0.979 0.955 1.012 - - 0 - 0.00%
2012-03-27 0 1.200 1.200 1.230 1.190 1.190 8,000 9,520 1.1900 0.979 0.979 1.004 0.971 0.971 9,805 0.9710 0.00%
2012-03-26 0 1.200 1.190 1.240 1.160 1.200 16,000 19,040 1.1900 0.979 0.971 1.012 0.946 0.979 19,610 0.9710 0.00%
2012-03-23 0 1.200 1.180 1.250 1.200 1.200 8,000 9,600 1.2000 0.979 0.963 1.020 0.979 0.979 9,805 0.9791 -4.00%
2012-03-22 0 1.250 1.200 1.250 - - 0 0 - 1.020 0.979 1.020 - - 0 - 0.00%
2012-03-21 0 1.250 1.200 1.260 - - 0 0 - 1.020 0.979 1.028 - - 0 - 0.00%
2012-03-20 0 1.250 1.250 1.260 1.200 1.200 2,000 2,400 1.2000 1.020 1.020 1.028 0.979 0.979 2,451 0.9791 -0.79%
2012-03-19 0 1.260 1.210 1.270 1.260 1.260 50,000 63,000 1.2600 1.028 0.987 1.036 1.028 1.028 61,280 1.0281 3.28%
2012-03-16 0 1.220 1.210 1.220 1.220 1.220 72,000 87,840 1.2200 0.995 0.987 0.995 0.995 0.995 88,243 0.9954 -1.61%
2012-03-15 0 1.240 1.240 1.260 1.220 1.260 112,000 138,280 1.2346 1.012 1.012 1.028 0.995 1.028 137,267 1.0074 0.00%
2012-03-14 0 1.240 1.220 1.260 1.240 1.240 50,000 62,000 1.2400 1.012 0.995 1.028 1.012 1.012 61,280 1.0118 -1.59%
2012-03-13 0 1.260 1.250 1.260 1.250 1.260 34,000 42,540 1.2512 1.028 1.020 1.028 1.020 1.028 41,670 1.0209 0.00%
2012-03-12 0 1.260 1.230 1.260 - - 0 0 - 1.028 1.004 1.028 - - 0 - 0.00%
2012-03-09 0 1.260 1.260 1.280 1.250 1.250 14,000 17,500 1.2500 1.028 1.028 1.044 1.020 1.020 17,158 1.0199 -0.79%
2012-03-08 0 1.270 1.260 1.280 1.260 1.280 70,000 88,760 1.2680 1.036 1.028 1.044 1.028 1.044 85,792 1.0346 -0.78%
2012-03-07 0 1.280 1.240 1.280 1.240 1.280 84,000 104,560 1.2448 1.044 1.012 1.044 1.012 1.044 102,950 1.0156 1.59%
2012-03-06 0 1.260 1.260 1.300 1.230 1.260 20,000 25,140 1.2570 1.028 1.028 1.061 1.004 1.028 24,512 1.0256 -3.08%
2012-03-05 0 1.300 1.240 1.300 - - 0 0 - 1.061 1.012 1.061 - - 0 - -0.76%
2012-03-02 0 1.310 1.260 1.310 - - 0 0 - 1.069 1.028 1.069 - - 0 - 0.00%
2012-03-01 0 1.310 1.260 1.310 - - 0 0 - 1.069 1.028 1.069 - - 0 - 0.00%
2012-02-29 0 1.310 1.270 1.310 1.310 1.310 12,616 16,465 1.3051 1.069 1.036 1.069 1.069 1.069 15,462 1.0649 0.00%
2012-02-28 0 1.310 1.260 1.310 1.310 1.310 10,000 13,100 1.3100 1.069 1.028 1.069 1.069 1.069 12,256 1.0689 0.77%
2012-02-27 0 1.300 1.270 1.310 1.300 1.300 10,000 13,000 1.3000 1.061 1.036 1.069 1.061 1.061 12,256 1.0607 -0.76%
2012-02-24 0 1.310 1.260 1.310 1.310 1.310 4,000 5,240 1.3100 1.069 1.028 1.069 1.069 1.069 4,902 1.0689 1.55%
2012-02-23 0 1.290 1.280 1.310 - - 0 0 - 1.053 1.044 1.069 - - 0 - 0.00%
2012-02-22 0 1.290 1.290 1.300 1.270 1.270 6,000 7,620 1.2700 1.053 1.053 1.061 1.036 1.036 7,354 1.0362 -1.53%
2012-02-21 0 1.310 1.250 1.320 - - 0 0 - 1.069 1.020 1.077 - - 0 - 0.00%
2012-02-20 0 1.310 1.240 1.310 - - 0 0 - 1.069 1.012 1.069 - - 0 - -0.76%
2012-02-17 0 1.320 1.230 1.320 1.320 1.320 8,000 10,560 1.3200 1.077 1.004 1.077 1.077 1.077 9,805 1.0770 1.54%
2012-02-16 0 1.300 1.250 1.300 - - 320 393 1.2281 1.061 1.020 1.061 - - 392 1.0021 0.00%
2012-02-15 0 1.300 1.300 1.350 1.300 1.300 22,000 28,600 1.3000 1.061 1.061 1.102 1.061 1.061 26,963 1.0607 0.78%
2012-02-14 0 1.290 1.250 1.290 1.290 1.300 40,000 51,700 1.2925 1.053 1.020 1.053 1.053 1.061 49,024 1.0546 4.03%
2012-02-13 0 1.240 1.210 1.300 - - 0 0 - 1.012 0.987 1.061 - - 0 - 0.00%
2012-02-10 0 1.240 1.240 1.300 1.240 1.240 2,000 2,480 1.2400 1.012 1.012 1.061 1.012 1.012 2,451 1.0118 0.00%
2012-02-09 0 1.240 1.230 1.270 - - 1,600 1,920 1.2000 1.012 1.004 1.036 - - 1,961 0.9791 0.00%
2012-02-08 0 1.240 1.240 1.300 1.200 1.200 2,000 2,400 1.2000 1.012 1.012 1.061 0.979 0.979 2,451 0.9791 -4.62%
2012-02-07 0 1.300 1.200 1.300 - - 0 0 - 1.061 0.979 1.061 - - 0 - 0.00%
2012-02-06 0 1.300 1.180 1.300 - - 0 0 - 1.061 0.963 1.061 - - 0 - 0.00%
2012-02-03 0 1.300 1.210 1.300 - - 0 0 - 1.061 0.987 1.061 - - 0 - 0.00%
2012-02-02 0 1.300 1.230 1.300 1.260 1.300 108,000 138,800 1.2852 1.061 1.004 1.061 1.028 1.061 132,364 1.0486 3.17%
2012-02-01 0 1.260 1.250 1.300 - - 0 0 - 1.028 1.020 1.061 - - 0 - 0.00%
2012-01-31 0 1.260 1.210 1.360 - - 0 0 - 1.028 0.987 1.110 - - 0 - 0.00%
2012-01-30 0 1.260 1.220 1.440 - - 0 0 - 1.028 0.995 1.175 - - 0 - 0.00%
2012-01-27 0 1.260 1.230 1.400 1.200 1.260 30,000 36,600 1.2200 1.028 1.004 1.142 0.979 1.028 36,768 0.9954 -0.79%
2012-01-26 0 1.270 1.270 1.430 1.230 1.450 12,000 16,080 1.3400 1.036 1.036 1.167 1.004 1.183 14,707 1.0933 1.60%
2012-01-20 0 1.250 1.230 1.400 - - 0 0 - 1.020 1.004 1.142 - - 0 - 0.00%
2012-01-19 0 1.250 1.250 1.300 1.250 1.250 50,000 62,500 1.2500 1.020 1.020 1.061 1.020 1.020 61,280 1.0199 0.00%
2012-01-18 0 1.250 1.220 1.250 - - 0 0 - 1.020 0.995 1.020 - - 0 - 0.00%
2012-01-17 0 1.250 1.210 1.400 - - 0 0 - 1.020 0.987 1.142 - - 0 - 0.00%
2012-01-16 0 1.250 1.250 1.290 1.250 1.250 10,000 12,500 1.2500 1.020 1.020 1.053 1.020 1.020 12,256 1.0199 3.31%
2012-01-13 0 1.210 1.210 1.250 - - 0 0 - 0.987 0.987 1.020 - - 0 - 0.00%
2012-01-12 0 1.210 1.210 1.250 1.200 1.200 2,000 2,400 1.2000 0.987 0.987 1.020 0.979 0.979 2,451 0.9791 -1.63%
2012-01-11 0 1.230 1.230 1.290 - - 0 0 - 1.004 1.004 1.053 - - 0 - 0.82%
2012-01-10 0 1.220 1.210 1.290 - - 0 0 - 0.995 0.987 1.053 - - 0 - 0.00%
2012-01-09 0 1.220 1.220 1.250 1.200 1.200 8,000 9,600 1.2000 0.995 0.995 1.020 0.979 0.979 9,805 0.9791 -6.15%
2012-01-06 0 1.300 1.210 1.300 1.310 1.310 2,000 2,620 1.3100 1.061 0.987 1.061 1.069 1.069 2,451 1.0689 0.00%
2012-01-05 0 1.300 1.250 1.300 1.400 1.400 4,000 5,600 1.4000 1.061 1.020 1.061 1.142 1.142 4,902 1.1423 8.33%
2012-01-04 0 1.200 1.200 1.300 1.200 1.200 2,000 2,400 1.2000 0.979 0.979 1.061 0.979 0.979 2,451 0.9791 -7.69%
2012-01-03 0 1.300 1.180 1.350 - - 0 0 - 1.061 0.963 1.102 - - 0 - 0.00%
2011-12-30 0 1.300 1.210 1.300 - - 0 0 - 1.061 0.987 1.061 - - 0 - 0.00%
2011-12-29 0 1.300 1.190 1.300 - - 0 0 - 1.061 0.971 1.061 - - 0 - 0.00%
2011-12-28 0 1.300 1.180 1.430 - - 0 0 - 1.061 0.963 1.167 - - 0 - 0.00%
2011-12-23 0 1.300 1.230 1.300 1.210 1.370 16,000 20,700 1.2938 1.061 1.004 1.061 0.987 1.118 19,610 1.0556 10.17%
2011-12-22 0 1.180 1.160 1.400 1.180 1.180 9,682 11,374 1.1748 0.963 0.946 1.142 0.963 0.963 11,866 0.9585 -1.67%
2011-12-21 0 1.200 1.190 1.400 - - 0 0 - 0.979 0.971 1.142 - - 0 - 0.00%
2011-12-20 0 1.200 1.180 1.400 - - 0 0 - 0.979 0.963 1.142 - - 0 - 0.00%
2011-12-19 0 1.200 1.200 1.400 1.190 1.220 26,000 31,300 1.2038 0.979 0.979 1.142 0.971 0.995 31,865 0.9823 -1.64%
2011-12-16 0 1.220 1.200 1.400 - - 0 0 - 0.995 0.979 1.142 - - 0 - 0.00%
2011-12-15 0 1.220 1.200 1.300 1.220 1.220 6,000 7,320 1.2200 0.995 0.979 1.061 0.995 0.995 7,354 0.9954 0.00%
2011-12-14 0 1.220 1.200 1.290 - - 0 0 - 0.995 0.979 1.053 - - 0 - 0.00%
2011-12-13 0 1.220 1.200 1.400 - - 0 0 - 0.995 0.979 1.142 - - 0 - 0.00%
2011-12-12 0 1.220 1.200 1.400 - - 0 0 - 0.995 0.979 1.142 - - 0 - 0.00%
2011-12-09 0 1.220 1.200 1.320 - - 0 0 - 0.995 0.979 1.077 - - 0 - 0.00%
2011-12-08 0 1.220 1.220 1.400 - - 0 0 - 0.995 0.995 1.142 - - 0 - 0.00%
2011-12-07 0 1.220 1.220 1.400 - - 0 0 - 0.995 0.995 1.142 - - 0 - 0.00%
2011-12-06 0 1.220 1.210 1.400 - - 0 0 - 0.995 0.987 1.142 - - 0 - 0.00%
2011-12-05 0 1.220 1.220 1.380 - - 0 0 - 0.995 0.995 1.126 - - 0 - 0.83%
2011-12-02 0 1.210 1.210 1.400 1.200 1.200 2,000 2,400 1.2000 0.987 0.987 1.142 0.979 0.979 2,451 0.9791 0.83%
2011-12-01 0 1.200 1.200 1.350 1.200 1.200 20,000 24,000 1.2000 0.979 0.979 1.102 0.979 0.979 24,512 0.9791 -3.23%
2011-11-30 0 1.240 1.190 1.420 - - 0 0 - 1.012 0.971 1.159 - - 0 - 0.00%
2011-11-29 0 1.240 1.210 1.460 - - 0 0 - 1.012 0.987 1.191 - - 0 - 0.00%
2011-11-28 0 1.240 1.240 1.460 1.200 1.240 18,000 21,920 1.2178 1.012 1.012 1.191 0.979 1.012 22,061 0.9936 -3.12%
2011-11-25 0 1.280 1.210 1.480 - - 0 0 - 1.044 0.987 1.208 - - 0 - 0.00%
2011-11-24 0 1.280 1.280 1.480 1.190 1.230 6,000 7,300 1.2167 1.044 1.044 1.208 0.971 1.004 7,354 0.9927 -1.54%
2011-11-23 0 1.300 1.210 1.350 - - 0 0 - 1.061 0.987 1.102 - - 0 - 0.00%
2011-11-22 0 1.300 1.200 1.480 - - 800 920 1.1500 1.061 0.979 1.208 - - 980 0.9383 0.00%
2011-11-21 0 1.300 1.180 1.480 - - 0 0 - 1.061 0.963 1.208 - - 0 - 0.00%
2011-11-18 0 1.300 1.230 1.300 - - 0 0 - 1.061 1.004 1.061 - - 0 - 0.00%
2011-11-17 0 1.300 1.300 1.400 1.260 1.280 154,000 194,320 1.2618 1.061 1.061 1.142 1.028 1.044 188,742 1.0296 3.17%
2011-11-16 0 1.260 1.230 1.260 1.260 1.260 8,000 10,080 1.2600 1.028 1.004 1.028 1.028 1.028 9,805 1.0281 0.00%
2011-11-15 0 1.260 1.220 1.290 - - 0 0 - 1.028 0.995 1.053 - - 0 - 0.00%
2011-11-14 0 1.260 1.210 1.400 - - 0 0 - 1.028 0.987 1.142 - - 0 - 0.00%
2011-11-11 0 1.260 1.220 1.280 1.260 1.260 30,000 37,800 1.2600 1.028 0.995 1.044 1.028 1.028 36,768 1.0281 0.00%
2011-11-10 0 1.260 1.190 1.290 - - 0 0 - 1.028 0.971 1.053 - - 0 - 0.00%
2011-11-09 0 1.260 1.240 1.260 1.260 1.260 20,000 25,200 1.2600 1.028 1.012 1.028 1.028 1.028 24,512 1.0281 0.00%
2011-11-08 0 1.260 1.260 1.280 1.260 1.480 94,000 123,520 1.3140 1.028 1.028 1.044 1.028 1.208 115,206 1.0722 5.88%
2011-11-07 0 1.190 1.190 1.240 - - 0 0 - 0.971 0.971 1.012 - - 0 - 0.85%
2011-11-04 0 1.180 1.180 1.280 - - 0 0 - 0.963 0.963 1.044 - - 0 - 2.61%
2011-11-03 0 1.150 1.150 1.300 1.150 1.150 4,000 4,600 1.1500 0.938 0.938 1.061 0.938 0.938 4,902 0.9383 -2.54%
2011-11-02 0 1.180 1.140 1.300 - - 0 0 - 0.963 0.930 1.061 - - 0 - 0.00%
2011-11-01 0 1.180 1.180 1.300 - - 0 0 - 0.963 0.963 1.061 - - 0 - 0.00%
2011-10-31 0 1.180 1.180 1.280 1.180 1.180 10,000 11,800 1.1800 0.963 0.963 1.044 0.963 0.963 12,256 0.9628 -1.67%
2011-10-28 0 1.200 1.180 1.380 1.200 1.200 10,000 12,000 1.2000 0.979 0.963 1.126 0.979 0.979 12,256 0.9791 1.69%
2011-10-27 0 1.180 1.170 1.300 1.180 1.180 60,000 70,800 1.1800 0.963 0.955 1.061 0.963 0.963 73,536 0.9628 0.00%
2011-10-26 0 1.180 1.170 1.240 1.180 1.180 40,000 47,200 1.1800 0.963 0.955 1.012 0.963 0.963 49,024 0.9628 -1.67%
2011-10-25 0 1.200 1.140 1.220 1.200 1.200 16,000 19,200 1.2000 0.979 0.930 0.995 0.979 0.979 19,610 0.9791 1.69%
2011-10-24 0 1.180 1.180 1.250 - - 0 0 - 0.963 0.963 1.020 - - 0 - 0.00%
2011-10-21 0 1.180 1.140 1.240 - - 0 0 - 0.963 0.930 1.012 - - 0 - 0.00%
2011-10-20 0 1.180 1.180 1.200 1.140 1.200 12,400 14,696 1.1852 0.963 0.963 0.979 0.930 0.979 15,197 0.9670 0.00%
2011-10-19 0 1.180 1.180 1.240 - - 0 0 - 0.963 0.963 1.012 - - 0 - 0.00%
2011-10-18 0 1.180 1.100 1.210 - - 0 0 - 0.963 0.898 0.987 - - 0 - 0.00%
2011-10-17 0 1.180 1.150 1.270 - - 0 0 - 0.963 0.938 1.036 - - 0 - 0.00%
2011-10-14 0 1.180 1.150 1.200 - - 0 0 - 0.963 0.938 0.979 - - 0 - 0.00%
2011-10-13 0 1.180 1.180 1.240 1.160 1.180 104,000 122,140 1.1744 0.963 0.963 1.012 0.946 0.963 127,462 0.9582 -1.67%
2011-10-12 0 1.200 1.160 1.220 1.120 1.210 60,000 70,600 1.1767 0.979 0.946 0.995 0.914 0.987 73,536 0.9601 -0.83%
2011-10-11 0 1.210 1.210 1.280 1.200 1.200 20,000 24,000 1.2000 0.987 0.987 1.044 0.979 0.979 24,512 0.9791 0.00%
2011-10-10 0 1.210 1.120 1.280 - - 0 0 - 0.987 0.914 1.044 - - 0 - 0.00%
2011-10-07 0 1.210 1.210 1.270 1.180 1.180 8,000 9,440 1.1800 0.987 0.987 1.036 0.963 0.963 9,805 0.9628 0.83%
2011-10-06 0 1.200 1.200 1.280 1.100 1.100 6,000 6,600 1.1000 0.979 0.979 1.044 0.898 0.898 7,354 0.8975 -6.25%
2011-10-04 0 1.280 1.100 1.300 - - 0 0 - 1.044 0.898 1.061 - - 0 - 0.00%
2011-10-03 0 1.280 - 1.300 - - 0 0 - 1.044 - 1.061 - - 0 - 0.00%
2011-09-30 0 1.280 - 1.350 - - 0 0 - 1.044 - 1.102 - - 0 - 0.00%
2011-09-28 0 1.280 1.140 1.340 - - 0 0 - 1.044 0.930 1.093 - - 0 - 0.00%
2011-09-27 0 1.280 1.210 1.290 1.280 1.280 14,000 17,920 1.2800 1.044 0.987 1.053 1.044 1.044 17,158 1.0444 -1.54%
2011-09-26 0 1.300 - 1.300 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
2011-09-23 0 1.300 1.200 1.300 - - 0 0 - 1.061 0.979 1.061 - - 0 - -3.70%
2011-09-22 0 1.350 1.150 1.350 - - 0 0 - 1.102 0.938 1.102 - - 0 - 0.00%
2011-09-21 0 1.350 1.260 1.350 - - 0 0 - 1.102 1.028 1.102 - - 0 - 0.00%
2011-09-20 0 1.350 1.330 1.350 1.350 1.350 2,000 2,700 1.3500 1.102 1.085 1.102 1.102 1.102 2,451 1.1015 0.00%
2011-09-19 0 1.350 1.300 1.350 1.300 1.370 64,000 84,480 1.3200 1.102 1.061 1.102 1.061 1.118 78,438 1.0770 -3.57%
2011-09-16 0 1.400 1.390 1.480 1.400 1.400 10,000 14,000 1.4000 1.142 1.134 1.208 1.142 1.142 12,256 1.1423 0.00%
2011-09-15 0 1.400 1.320 1.500 - - 0 0 - 1.142 1.077 1.224 - - 0 - 0.00%
2011-09-14 0 1.400 1.300 1.400 - - 0 0 - 1.142 1.061 1.142 - - 0 - 0.00%
2011-09-12 0 1.400 1.310 1.400 - - 0 0 - 1.142 1.069 1.142 - - 0 - -0.71%
2011-09-09 0 1.410 1.410 1.490 1.390 1.400 20,000 27,880 1.3940 1.150 1.150 1.216 1.134 1.142 24,512 1.1374 -2.08%
2011-09-08 0 1.440 1.440 1.490 1.390 1.390 30,000 41,700 1.3900 1.175 1.175 1.216 1.134 1.134 36,768 1.1341 -3.36%
2011-09-07 0 1.490 1.380 1.490 - - 0 0 - 1.216 1.126 1.216 - - 0 - 0.00%
2011-09-06 0 1.490 1.380 1.490 - - 0 0 - 1.216 1.126 1.216 - - 0 - 0.00%
2011-09-05 0 1.490 1.390 1.490 - - 0 0 - 1.216 1.134 1.216 - - 0 - 0.00%
2011-09-02 0 1.490 1.450 1.490 1.430 1.490 34,080 50,565 1.4837 1.216 1.183 1.216 1.167 1.216 41,768 1.2106 4.20%
2011-09-01 0 1.430 1.410 1.480 1.430 1.430 20,000 28,600 1.4300 1.167 1.150 1.208 1.167 1.167 24,512 1.1668 0.70%
2011-08-31 0 1.420 1.410 1.490 - - 0 0 - 1.159 1.150 1.216 - - 0 - 0.00%
2011-08-30 0 1.420 1.400 1.490 1.400 1.420 32,000 45,120 1.4100 1.159 1.142 1.216 1.142 1.159 39,219 1.1505 -4.05%
2011-08-29 0 1.480 1.410 1.500 - - 0 0 - 1.208 1.150 1.224 - - 0 - 0.00%
2011-08-26 0 1.480 1.360 1.480 - - 0 0 - 1.208 1.110 1.208 - - 0 - 0.00%
2011-08-25 0 1.480 1.440 1.480 1.480 1.500 112,000 165,800 1.4804 1.208 1.175 1.208 1.208 1.224 137,267 1.2079 2.78%
2011-08-24 0 1.440 1.490 1.500 1.430 1.460 124,000 180,320 1.4542 1.175 1.216 1.224 1.167 1.191 151,974 1.1865 -1.37%
2011-08-23 0 1.460 1.460 1.490 1.440 1.480 145,200 213,300 1.4690 1.191 1.191 1.216 1.175 1.208 177,956 1.1986 -1.35%
2011-08-22 0 1.480 1.480 1.490 1.480 1.480 98,000 145,040 1.4800 1.208 1.208 1.216 1.208 1.208 120,108 1.2076 1.37%
2011-08-19 0 1.460 1.460 1.480 1.460 1.480 142,000 209,320 1.4741 1.191 1.191 1.208 1.191 1.208 174,035 1.2027 -2.01%
2011-08-18 0 1.490 1.490 1.510 1.490 1.500 254,000 379,460 1.4939 1.216 1.216 1.232 1.216 1.224 311,301 1.2189 -1.32%
2011-08-17 0 1.510 1.510 1.520 1.500 1.520 110,000 165,500 1.5045 1.232 1.232 1.240 1.224 1.240 134,815 1.2276 1.34%
2011-08-16 0 1.490 1.490 1.520 - - 0 0 - 1.216 1.216 1.240 - - 0 - 0.68%
2011-08-15 0 1.480 1.450 1.520 1.480 1.480 148,000 219,040 1.4800 1.208 1.183 1.240 1.208 1.208 181,388 1.2076 0.00%
2011-08-12 0 1.480 1.460 1.500 - - 0 0 - 1.208 1.191 1.224 - - 0 - 0.00%
2011-08-11 0 1.480 1.450 1.520 1.450 1.490 142,000 209,000 1.4718 1.208 1.183 1.240 1.183 1.216 174,035 1.2009 0.68%
2011-08-10 0 1.470 1.470 1.490 1.430 1.450 38,000 54,600 1.4368 1.199 1.199 1.216 1.167 1.183 46,573 1.1724 3.52%
2011-08-09 0 1.420 1.420 1.540 1.410 1.420 56,000 79,460 1.4189 1.159 1.159 1.257 1.150 1.159 68,633 1.1577 -0.70%
2011-08-08 0 1.430 1.420 1.480 1.420 1.480 256,000 370,880 1.4488 1.167 1.159 1.208 1.159 1.208 313,752 1.1821 -4.03%
2011-08-05 0 1.490 1.490 1.540 1.490 1.500 110,000 164,600 1.4964 1.216 1.216 1.257 1.216 1.224 134,815 1.2209 -3.25%
2011-08-04 0 1.540 1.540 1.550 1.510 1.540 129,600 197,612 1.5248 1.257 1.257 1.265 1.232 1.257 158,837 1.2441 1.32%
2011-08-03 0 1.520 1.520 1.530 1.500 1.540 249,484 382,371 1.5326 1.240 1.240 1.248 1.224 1.257 305,766 1.2505 0.00%
2011-08-02 0 1.520 1.500 1.540 1.520 1.520 22,000 33,440 1.5200 1.240 1.224 1.257 1.240 1.240 26,963 1.2402 2.01%
2011-08-01 0 1.490 1.490 1.530 1.490 1.490 18,696 27,836 1.4889 1.216 1.216 1.248 1.216 1.216 22,914 1.2148 -0.67%
2011-07-29 0 1.500 1.500 1.540 1.500 1.500 34,000 51,000 1.5000 1.224 1.224 1.257 1.224 1.224 41,670 1.2239 -2.60%
2011-07-28 0 1.540 1.480 1.540 1.430 1.540 52,000 79,780 1.5342 1.257 1.208 1.257 1.167 1.257 63,731 1.2518 0.00%
2011-07-27 0 1.540 1.500 1.540 1.490 1.540 166,400 253,804 1.5253 1.257 1.224 1.257 1.216 1.257 203,939 1.2445 1.32%
2011-07-26 0 1.520 1.490 1.540 1.490 1.520 20,000 30,100 1.5050 1.240 1.216 1.257 1.216 1.240 24,512 1.2280 0.66%
2011-07-25 0 1.510 1.490 1.530 1.500 1.510 80,000 120,500 1.5063 1.232 1.216 1.248 1.224 1.232 98,048 1.2290 0.67%
2011-07-22 0 1.500 1.490 1.520 1.490 1.500 116,000 172,900 1.4905 1.224 1.216 1.240 1.216 1.224 142,169 1.2162 2.04%
2011-07-21 0 1.470 1.470 1.480 1.460 1.550 126,400 189,232 1.4971 1.199 1.199 1.208 1.191 1.265 154,915 1.2215 5.00%
2011-07-20 0 1.400 1.400 1.490 1.400 1.440 156,000 221,800 1.4218 1.142 1.142 1.216 1.142 1.175 191,193 1.1601 -5.41%
2011-07-19 0 1.480 1.480 1.500 1.480 1.480 100,000 148,000 1.4800 1.208 1.208 1.224 1.208 1.208 122,560 1.2076 1.37%
2011-07-18 0 1.460 1.460 1.500 1.450 1.480 112,000 165,400 1.4768 1.191 1.191 1.224 1.183 1.208 137,267 1.2050 -1.35%
2011-07-15 0 1.480 1.480 1.540 1.480 1.480 12,000 17,760 1.4800 1.208 1.208 1.257 1.208 1.208 14,707 1.2076 0.68%
2011-07-14 0 1.470 1.470 1.540 1.470 1.490 130,000 193,200 1.4862 1.199 1.199 1.257 1.199 1.216 159,327 1.2126 -2.00%
2011-07-13 0 1.500 1.480 1.540 1.500 1.520 100,000 151,000 1.5100 1.224 1.208 1.257 1.224 1.240 122,560 1.2321 0.00%
2011-07-12 0 1.500 1.480 1.500 1.500 1.510 120,000 181,000 1.5083 1.224 1.208 1.224 1.224 1.232 147,071 1.2307 -1.32%
2011-07-11 0 1.520 1.520 1.540 1.520 1.520 86,000 130,720 1.5200 1.240 1.240 1.257 1.240 1.240 105,401 1.2402 0.00%
2011-07-08 0 1.520 1.510 1.540 1.510 1.530 52,000 79,160 1.5223 1.240 1.232 1.257 1.232 1.248 63,731 1.2421 -1.30%
2011-07-07 0 1.540 1.510 1.540 1.540 1.540 100,000 154,000 1.5400 1.257 1.232 1.257 1.257 1.257 122,560 1.2565 0.00%
2011-07-06 0 1.540 1.500 1.540 1.500 1.540 138,000 208,600 1.5116 1.257 1.224 1.257 1.224 1.257 169,132 1.2334 1.32%
2011-07-05 0 1.520 1.490 1.530 1.520 1.530 72,000 109,460 1.5203 1.240 1.216 1.248 1.240 1.248 88,243 1.2404 0.00%
2011-07-04 0 1.520 1.500 1.520 1.520 1.530 370,000 564,100 1.5246 1.240 1.224 1.240 1.240 1.248 453,470 1.2440 2.01%
2011-06-30 0 1.490 1.490 1.500 1.490 1.520 126,000 189,680 1.5054 1.216 1.216 1.224 1.216 1.240 154,425 1.2283 -0.67%
2011-06-29 0 1.500 1.470 1.500 1.460 1.500 174,064 259,732 1.4922 1.224 1.199 1.224 1.191 1.224 213,332 1.2175 0.00%
2011-06-28 0 1.500 1.470 1.500 1.500 1.500 100,000 150,000 1.5000 1.224 1.199 1.224 1.224 1.224 122,560 1.2239 0.00%
2011-06-27 0 1.500 1.430 1.500 1.490 1.500 60,000 89,900 1.4983 1.224 1.167 1.224 1.216 1.224 73,536 1.2225 1.35%
2011-06-24 0 1.480 1.480 1.500 1.480 1.500 38,068 56,818 1.4925 1.208 1.208 1.224 1.208 1.224 46,656 1.2178 2.07%
2011-06-23 0 1.450 1.450 1.500 1.450 1.460 24,800 36,028 1.4527 1.183 1.183 1.224 1.183 1.191 30,395 1.1853 -3.33%
2011-06-22 0 1.500 1.460 1.500 1.490 1.500 108,378 161,711 1.4921 1.224 1.191 1.224 1.216 1.224 132,828 1.2175 0.00%
2011-06-21 0 1.500 1.470 1.500 1.500 1.500 100,000 150,000 1.5000 1.224 1.199 1.224 1.224 1.224 122,560 1.2239 0.67%
2011-06-20 0 1.490 1.440 1.490 1.450 1.500 92,000 136,500 1.4837 1.216 1.175 1.216 1.183 1.224 112,755 1.2106 0.68%
2011-06-17 0 1.480 1.430 1.480 1.480 1.490 110,000 163,800 1.4891 1.208 1.167 1.208 1.208 1.216 134,815 1.2150 -0.67%
2011-06-16 0 1.490 1.490 1.500 1.490 1.490 28,000 41,720 1.4900 1.216 1.216 1.224 1.216 1.216 34,317 1.2157 0.00%
2011-06-15 0 1.490 1.490 1.500 1.490 1.500 58,000 86,740 1.4955 1.216 1.216 1.224 1.216 1.224 71,085 1.2202 0.68%
2011-06-14 0 1.480 1.430 1.490 1.480 1.480 127,040 187,928 1.4793 1.208 1.167 1.216 1.208 1.208 155,700 1.2070 0.00%
2011-06-13 0 1.480 1.440 1.480 1.420 1.480 84,000 122,880 1.4629 1.208 1.175 1.208 1.159 1.208 102,950 1.1936 0.00%
2011-06-10 0 1.480 1.420 1.480 1.480 1.490 48,000 71,440 1.4883 1.208 1.159 1.208 1.208 1.216 58,829 1.2144 1.37%
2011-06-09 0 1.460 1.460 1.500 1.430 1.460 56,000 81,280 1.4514 1.191 1.191 1.224 1.167 1.191 68,633 1.1843 0.69%
2011-06-08 0 1.450 1.450 1.480 1.440 1.450 140,000 202,500 1.4464 1.183 1.183 1.208 1.175 1.183 171,583 1.1802 -2.03%
2011-06-07 0 1.480 1.480 1.530 1.480 1.510 88,000 132,040 1.5005 1.208 1.208 1.248 1.208 1.232 107,852 1.2243 -4.52%
2011-06-03 0 1.550 1.530 1.550 1.530 1.550 146,000 224,580 1.5382 1.265 1.248 1.265 1.248 1.265 178,937 1.2551 1.31%
2011-06-02 0 1.530 1.490 1.540 1.530 1.540 94,000 144,320 1.5353 1.248 1.216 1.257 1.248 1.257 115,206 1.2527 -0.65%
2011-06-01 0 1.540 1.500 1.540 1.480 1.540 54,000 82,000 1.5185 1.257 1.224 1.257 1.208 1.257 66,182 1.2390 2.67%
2011-05-31 0 1.500 1.470 1.520 1.470 1.530 171,200 255,944 1.4950 1.224 1.199 1.240 1.199 1.248 209,822 1.2198 0.67%
2011-05-30 0 1.490 1.420 1.490 1.480 1.520 118,100 175,683 1.4876 1.216 1.159 1.216 1.208 1.240 144,743 1.2138 -3.87%
2011-05-27 0 1.550 1.520 1.550 1.480 1.550 359,000 546,350 1.5219 1.265 1.240 1.265 1.208 1.265 439,989 1.2417 7.64%
2011-05-26 0 1.440 1.440 1.450 1.340 1.440 328,500 459,305 1.3982 1.175 1.175 1.183 1.093 1.175 402,608 1.1408 6.67%
2011-05-25 0 1.350 1.330 1.350 1.320 1.380 318,000 429,560 1.3508 1.102 1.085 1.102 1.077 1.126 389,739 1.1022 5.47%
2011-05-24 0 1.280 1.270 1.280 1.260 1.290 189,104 239,451 1.2662 1.044 1.036 1.044 1.028 1.053 231,765 1.0332 1.59%
2011-05-23 0 1.260 1.230 1.260 1.250 1.260 92,400 115,912 1.2545 1.028 1.004 1.028 1.020 1.028 113,245 1.0236 0.80%
2011-05-20 0 1.250 1.230 1.260 1.220 1.300 168,000 207,560 1.2355 1.020 1.004 1.028 0.995 1.061 205,900 1.0081 -0.79%
2011-05-19 0 1.260 1.240 1.280 1.270 1.270 30,000 38,100 1.2700 1.028 1.012 1.044 1.036 1.036 36,768 1.0362 0.00%
2011-05-18 0 1.260 1.240 1.270 1.250 1.260 122,000 153,500 1.2582 1.028 1.012 1.036 1.020 1.028 149,523 1.0266 0.80%
2011-05-17 0 1.250 1.210 1.250 1.200 1.270 146,000 179,060 1.2264 1.020 0.987 1.020 0.979 1.036 178,937 1.0007 2.46%
2011-05-16 0 1.220 1.220 1.250 1.210 1.250 410,000 506,000 1.2341 0.995 0.995 1.020 0.987 1.020 502,494 1.0070 -2.40%
2011-05-13 0 1.250 1.250 1.300 1.250 1.250 120,000 150,000 1.2500 1.020 1.020 1.061 1.020 1.020 147,071 1.0199 0.00%
2011-05-12 0 1.250 1.240 1.250 1.240 1.260 126,000 157,820 1.2525 1.020 1.012 1.020 1.012 1.028 154,425 1.0220 0.00%
2011-05-11 0 1.250 1.250 1.260 1.250 1.260 73,200 92,040 1.2574 1.020 1.020 1.028 1.020 1.028 89,714 1.0259 -3.10%
2011-05-09 0 1.290 1.270 1.300 1.260 1.290 12,000 15,420 1.2850 1.053 1.036 1.061 1.028 1.053 14,707 1.0485 1.57%
2011-05-06 0 1.270 1.260 1.270 1.240 1.280 231,600 292,600 1.2634 1.036 1.028 1.036 1.012 1.044 283,848 1.0308 -2.31%
2011-05-05 0 1.300 1.300 1.320 1.300 1.350 186,000 243,180 1.3074 1.061 1.061 1.077 1.061 1.102 227,961 1.0668 0.78%
2011-05-04 0 1.290 1.280 1.320 1.280 1.290 118,000 151,660 1.2853 1.053 1.044 1.077 1.044 1.053 144,620 1.0487 0.78%
2011-05-03 0 1.280 1.280 1.290 1.270 1.280 164,680 209,163 1.2701 1.044 1.044 1.053 1.036 1.044 201,831 1.0363 -3.03%
2011-04-29 0 1.320 1.270 1.320 1.270 1.320 104,000 133,780 1.2863 1.077 1.036 1.077 1.036 1.077 127,462 1.0496 3.13%
2011-04-28 0 1.280 1.280 1.300 1.270 1.290 140,000 179,700 1.2836 1.044 1.044 1.061 1.036 1.053 171,583 1.0473 -1.54%
2011-04-27 0 1.300 1.290 1.310 1.300 1.300 90,000 117,000 1.3000 1.061 1.053 1.069 1.061 1.061 110,304 1.0607 0.00%
2011-04-26 0 1.300 1.290 1.390 1.290 1.300 80,000 103,720 1.2965 1.061 1.053 1.134 1.053 1.061 98,048 1.0579 0.00%
2011-04-21 0 1.300 1.290 1.320 1.300 1.310 140,000 182,600 1.3043 1.061 1.053 1.077 1.061 1.069 171,583 1.0642 0.00%
2011-04-20 0 1.300 1.300 1.330 1.300 1.300 60,000 78,000 1.3000 1.061 1.061 1.085 1.061 1.061 73,536 1.0607 0.00%
2011-04-19 0 1.300 1.300 1.310 1.300 1.300 60,000 78,000 1.3000 1.061 1.061 1.069 1.061 1.061 73,536 1.0607 0.00%
2011-04-18 0 1.300 1.300 1.350 1.300 1.310 102,928 134,450 1.3063 1.061 1.061 1.102 1.061 1.069 126,148 1.0658 -1.52%
2011-04-15 0 1.320 1.320 1.360 1.320 1.340 260,000 344,340 1.3244 1.077 1.077 1.110 1.077 1.093 318,655 1.0806 0.00%
2011-04-14 0 1.320 1.320 1.350 1.300 1.360 140,000 186,600 1.3329 1.077 1.077 1.102 1.061 1.110 171,583 1.0875 -2.94%
2011-04-13 0 1.360 1.350 1.360 1.360 1.360 170,000 231,200 1.3600 1.110 1.102 1.110 1.110 1.110 208,351 1.1097 2.26%
2011-04-12 0 1.330 1.330 1.370 1.320 1.370 64,000 86,320 1.3488 1.085 1.085 1.118 1.077 1.118 78,438 1.1005 -0.75%
2011-04-11 0 1.340 1.330 1.360 1.300 1.370 140,000 188,100 1.3436 1.093 1.085 1.110 1.061 1.118 171,583 1.0963 -0.74%
2011-04-08 0 1.350 1.340 1.360 1.340 1.350 254,000 342,580 1.3487 1.102 1.093 1.110 1.093 1.102 311,301 1.1005 0.00%
2011-04-07 0 1.350 1.350 1.360 1.310 1.360 174,000 234,360 1.3469 1.102 1.102 1.110 1.069 1.110 213,254 1.0990 0.75%
2011-04-06 0 1.340 1.300 1.350 1.310 1.350 80,000 106,220 1.3278 1.093 1.061 1.102 1.069 1.102 98,048 1.0834 2.29%
2011-04-04 0 1.310 1.310 1.370 1.290 1.310 115,040 149,600 1.3004 1.069 1.069 1.118 1.053 1.069 140,992 1.0610 1.55%
2011-04-01 0 1.290 1.300 1.380 1.290 1.300 60,000 77,960 1.2993 1.053 1.061 1.126 1.053 1.061 73,536 1.0602 -1.53%
2011-03-31 0 1.310 1.310 1.380 1.310 1.310 8,800 11,488 1.3055 1.069 1.069 1.126 1.069 1.069 10,785 1.0652 0.00%
2011-03-30 0 1.310 1.310 1.360 1.280 1.320 72,000 94,160 1.3078 1.069 1.069 1.110 1.044 1.077 88,243 1.0671 0.77%
2011-03-29 0 1.300 1.300 1.330 1.280 1.330 98,000 128,360 1.3098 1.061 1.061 1.085 1.044 1.085 120,108 1.0687 -2.26%
2011-03-28 0 1.330 1.330 1.340 1.300 1.340 202,000 266,320 1.3184 1.085 1.085 1.093 1.061 1.093 247,570 1.0757 -1.48%
2011-03-25 0 1.350 1.350 1.370 1.350 1.370 94,000 127,820 1.3598 1.102 1.102 1.118 1.102 1.118 115,206 1.1095 0.75%
2011-03-24 0 1.340 1.330 1.340 1.330 1.370 208,000 278,760 1.3402 1.093 1.085 1.093 1.085 1.118 254,924 1.0935 -2.19%
2011-03-23 0 1.370 1.350 1.370 1.360 1.400 101,000 139,320 1.3794 1.118 1.102 1.118 1.110 1.142 123,785 1.1255 0.74%
2011-03-22 0 1.360 1.340 1.380 1.320 1.400 250,000 336,800 1.3472 1.110 1.093 1.126 1.077 1.142 306,399 1.0992 -2.16%
2011-03-21 0 1.390 1.330 1.390 1.290 1.430 16,000 21,400 1.3375 1.134 1.085 1.134 1.053 1.167 19,610 1.0913 6.11%
2011-03-18 0 1.310 1.310 1.350 1.300 1.300 120,000 156,000 1.3000 1.069 1.069 1.102 1.061 1.061 147,071 1.0607 0.77%
2011-03-17 0 1.300 1.270 1.300 1.300 1.350 24,000 31,400 1.3083 1.061 1.036 1.061 1.061 1.102 29,414 1.0675 -3.70%
2011-03-16 0 1.350 1.340 1.350 1.350 1.400 54,000 73,200 1.3556 1.102 1.093 1.102 1.102 1.142 66,182 1.1060 -2.88%
2011-03-15 0 1.390 1.390 1.430 1.350 1.390 72,000 98,380 1.3664 1.134 1.134 1.167 1.102 1.134 88,243 1.1149 2.96%
2011-03-14 0 1.350 1.350 1.390 1.300 1.470 416,000 567,440 1.3640 1.102 1.102 1.134 1.061 1.199 509,848 1.1130 -10.00%
2011-03-11 0 1.500 1.430 1.520 1.400 1.510 178,000 263,180 1.4785 1.224 1.167 1.240 1.142 1.232 218,156 1.2064 4.90%
2011-03-10 0 1.430 1.430 1.490 1.390 1.440 56,400 80,024 1.4189 1.167 1.167 1.216 1.134 1.175 69,124 1.1577 -4.67%
2011-03-09 0 1.500 1.460 1.550 1.430 1.500 83,000 122,870 1.4804 1.224 1.191 1.265 1.167 1.224 101,724 1.2079 9.49%
2011-03-08 0 1.370 1.360 1.450 1.370 1.400 20,000 27,940 1.3970 1.118 1.110 1.183 1.118 1.142 24,512 1.1399 -2.14%
2011-03-07 0 1.400 1.390 1.500 1.400 1.400 36,000 50,400 1.4000 1.142 1.134 1.224 1.142 1.142 44,121 1.1423 0.00%
2011-03-04 0 1.400 1.390 1.480 1.400 1.410 40,000 56,200 1.4050 1.142 1.134 1.208 1.142 1.150 49,024 1.1464 0.00%
2011-03-03 0 1.400 1.400 1.500 1.360 1.400 22,400 31,264 1.3957 1.142 1.142 1.224 1.110 1.142 27,453 1.1388 0.72%
2011-03-02 0 1.390 1.350 1.400 1.390 1.400 70,000 97,480 1.3926 1.134 1.102 1.142 1.134 1.142 85,792 1.1362 -1.42%
2011-03-01 0 1.410 1.360 1.520 - - 0 0 - 1.150 1.110 1.240 - - 0 - 0.00%
2011-02-28 0 1.410 1.410 1.560 1.400 1.500 12,000 17,000 1.4167 1.150 1.150 1.273 1.142 1.224 14,707 1.1559 -1.40%
2011-02-25 0 1.430 1.430 1.480 1.430 1.430 118,000 168,740 1.4300 1.167 1.167 1.208 1.167 1.167 144,620 1.1668 -0.69%
2011-02-24 0 1.440 1.430 1.550 1.440 1.440 16,000 23,040 1.4400 1.175 1.167 1.265 1.175 1.175 19,610 1.1749 -2.70%
2011-02-23 0 1.480 1.430 1.570 - - 0 0 - 1.208 1.167 1.281 - - 0 - 0.00%
2011-02-22 0 1.480 1.480 1.520 1.480 1.540 40,000 60,400 1.5100 1.208 1.208 1.240 1.208 1.257 49,024 1.2321 -3.90%
2011-02-21 0 1.540 1.530 1.600 - - 0 0 - 1.257 1.248 1.305 - - 0 - 0.00%
2011-02-18 0 1.540 1.540 1.620 1.500 1.540 86,000 131,520 1.5293 1.257 1.257 1.322 1.224 1.257 105,401 1.2478 0.00%
2011-02-17 0 1.540 1.540 1.590 1.540 1.550 62,840 96,848 1.5412 1.257 1.257 1.297 1.257 1.265 77,016 1.2575 -2.53%
2011-02-16 0 1.580 1.550 1.640 1.580 1.640 162,000 262,280 1.6190 1.289 1.265 1.338 1.289 1.338 198,546 1.3210 -1.86%
2011-02-15 0 1.610 1.610 1.630 1.610 1.640 154,000 251,280 1.6317 1.314 1.314 1.330 1.314 1.338 188,742 1.3313 -0.62%
2011-02-14 0 1.620 1.580 1.620 1.580 1.630 208,500 336,775 1.6152 1.322 1.289 1.322 1.289 1.330 255,537 1.3179 4.52%
2011-02-11 0 1.550 1.550 1.600 1.520 1.600 160,000 248,260 1.5516 1.265 1.265 1.305 1.240 1.305 196,095 1.2660 -3.13%
2011-02-10 0 1.600 1.560 1.600 1.600 1.600 154,000 246,400 1.6000 1.305 1.273 1.305 1.305 1.305 188,742 1.3055 0.63%
2011-02-09 0 1.590 1.590 1.620 1.590 1.640 192,000 309,780 1.6134 1.297 1.297 1.322 1.297 1.338 235,314 1.3165 -3.64%
2011-02-08 0 1.650 1.540 1.650 1.650 1.650 2,000 3,300 1.6500 1.346 1.257 1.346 1.346 1.346 2,451 1.3463 0.00%
2011-02-07 0 1.650 1.570 1.650 1.590 1.650 70,000 112,500 1.6071 1.346 1.281 1.346 1.297 1.346 85,792 1.3113 6.45%
2011-02-02 0 1.550 1.480 1.550 1.480 1.550 158,000 242,020 1.5318 1.265 1.208 1.265 1.208 1.265 193,644 1.2498 4.73%
2011-02-01 0 1.480 1.460 1.480 1.480 1.480 42,450 62,858 1.4808 1.208 1.191 1.208 1.208 1.208 52,027 1.2082 0.00%
2011-01-31 0 1.480 1.480 1.540 1.480 1.480 8,000 11,840 1.4800 1.208 1.208 1.257 1.208 1.208 9,805 1.2076 -3.90%
2011-01-28 0 1.540 1.490 1.540 1.540 1.540 50,000 77,000 1.5400 1.257 1.216 1.257 1.257 1.257 61,280 1.2565 1.32%
2011-01-27 0 1.520 1.500 1.540 1.490 1.520 66,000 99,900 1.5136 1.240 1.224 1.257 1.216 1.240 80,889 1.2350 2.70%
2011-01-26 0 1.480 1.490 1.520 1.480 1.500 216,150 321,537 1.4876 1.208 1.216 1.240 1.208 1.224 264,912 1.2137 -6.33%
2011-01-25 0 1.580 1.490 1.600 1.500 1.580 88,000 133,080 1.5123 1.289 1.216 1.305 1.224 1.289 107,852 1.2339 5.33%
2011-01-24 0 1.500 1.590 1.600 1.480 1.600 856,032 1,296,066 1.5140 1.224 1.297 1.305 1.208 1.305 1,049,149 1.2354 -2.60%
2011-01-21 0 1.540 1.540 1.560 1.530 1.620 342,000 540,080 1.5792 1.257 1.257 1.273 1.248 1.322 419,154 1.2885 -4.35%
2011-01-20 0 1.610 1.580 1.640 1.580 1.660 298,000 484,700 1.6265 1.314 1.289 1.338 1.289 1.354 365,227 1.3271 -0.62%
2011-01-19 0 1.620 1.620 1.650 1.620 1.690 394,000 651,120 1.6526 1.322 1.322 1.346 1.322 1.379 482,885 1.3484 -3.57%
2011-01-18 0 1.680 1.650 1.700 1.660 1.690 266,000 446,780 1.6796 1.371 1.346 1.387 1.354 1.379 326,008 1.3705 -1.18%
2011-01-17 0 1.700 1.700 1.720 1.600 1.720 206,900 347,245 1.6783 1.387 1.387 1.403 1.305 1.403 253,576 1.3694 -1.73%
2011-01-14 0 1.730 1.710 1.730 1.660 1.730 292,000 486,860 1.6673 1.412 1.395 1.412 1.354 1.412 357,874 1.3604 2.98%
2011-01-13 0 1.680 1.670 1.690 1.670 1.750 464,000 790,800 1.7043 1.371 1.363 1.379 1.363 1.428 568,676 1.3906 -4.55%
2011-01-12 0 1.760 1.750 1.780 1.710 1.840 1,536,000 2,724,360 1.7737 1.436 1.428 1.452 1.395 1.501 1,882,514 1.4472 0.57%
2011-01-11 0 1.750 1.730 1.750 1.600 1.780 2,306,720 3,908,514 1.6944 1.428 1.412 1.428 1.305 1.452 2,827,105 1.3825 6.06%
2011-01-10 0 1.650 1.630 1.650 1.510 1.650 1,074,000 1,728,880 1.6098 1.346 1.330 1.346 1.232 1.346 1,316,289 1.3134 9.27%
2011-01-07 0 1.510 1.510 1.540 1.480 1.540 188,000 287,420 1.5288 1.232 1.232 1.257 1.208 1.257 230,412 1.2474 2.03%
2011-01-06 0 1.480 1.480 1.490 1.480 1.500 178,000 265,520 1.4917 1.208 1.208 1.216 1.208 1.224 218,156 1.2171 -1.33%
2011-01-05 0 1.500 1.500 1.550 1.480 1.550 364,000 544,000 1.4945 1.224 1.224 1.265 1.208 1.265 446,117 1.2194 -1.96%
2011-01-04 0 1.530 1.510 1.570 1.490 1.550 432,000 657,420 1.5218 1.248 1.232 1.281 1.216 1.265 529,457 1.2417 -0.65%
2011-01-03 0 1.540 1.540 1.580 1.470 1.530 314,000 472,340 1.5043 1.257 1.257 1.289 1.199 1.248 384,837 1.2274 2.67%
2010-12-31 0 1.500 1.470 1.500 1.450 1.500 146,000 215,760 1.4778 1.224 1.199 1.224 1.183 1.224 178,937 1.2058 -1.32%
2010-12-30 0 1.520 1.500 1.520 1.500 1.600 364,000 557,500 1.5316 1.240 1.224 1.240 1.224 1.305 446,117 1.2497 -1.94%
2010-12-29 0 1.550 1.570 1.580 1.420 1.590 1,335,016 2,042,912 1.5303 1.265 1.281 1.289 1.159 1.297 1,636,189 1.2486 9.15%
2010-12-28 0 1.420 1.330 1.420 1.310 1.420 250,000 346,100 1.3844 1.159 1.085 1.159 1.069 1.159 306,399 1.1296 5.97%
2010-12-24 0 1.340 1.340 1.390 1.330 1.340 32,000 42,860 1.3394 1.093 1.093 1.134 1.085 1.093 39,219 1.0928 0.00%
2010-12-23 0 1.340 1.340 1.370 1.320 1.380 278,000 371,560 1.3365 1.093 1.093 1.118 1.077 1.126 340,715 1.0905 -7.59%
2010-12-22 0 1.450 1.350 1.450 1.200 1.470 322,000 438,620 1.3622 1.183 1.102 1.183 0.979 1.199 394,642 1.1114 16.00%
2010-12-21 0 1.250 1.210 1.270 - - 0 0 - 1.020 0.987 1.036 - - 0 - 0.00%
2010-12-20 0 1.250 1.200 1.260 - - 0 0 - 1.020 0.979 1.028 - - 0 - 0.00%
2010-12-17 0 1.250 1.200 1.260 - - 0 0 - 1.020 0.979 1.028 - - 0 - 0.00%
2010-12-16 0 1.250 1.230 1.260 - - 0 0 - 1.020 1.004 1.028 - - 0 - 0.00%
2010-12-15 0 1.250 1.230 1.250 - - 0 0 - 1.020 1.004 1.020 - - 0 - 0.00%
2010-12-14 0 1.250 1.230 1.270 - - 0 0 - 1.020 1.004 1.036 - - 0 - 0.00%
2010-12-13 0 1.250 1.220 1.280 1.250 1.260 220,000 275,200 1.2509 1.020 0.995 1.044 1.020 1.028 269,631 1.0207 0.81%
2010-12-10 0 1.240 1.230 1.260 1.240 1.240 32,000 39,680 1.2400 1.012 1.004 1.028 1.012 1.012 39,219 1.0118 -1.59%
2010-12-09 0 1.260 1.200 1.260 - - 0 0 - 1.028 0.979 1.028 - - 0 - 0.00%
2010-12-08 0 1.260 1.220 1.260 1.230 1.280 324,000 404,180 1.2475 1.028 0.995 1.028 1.004 1.044 397,093 1.0178 0.80%
2010-12-07 0 1.250 1.230 1.250 1.240 1.250 44,000 54,580 1.2405 1.020 1.004 1.020 1.012 1.020 53,926 1.0121 0.81%
2010-12-06 0 1.240 1.200 1.240 - - 0 0 - 1.012 0.979 1.012 - - 0 - -0.80%
2010-12-03 0 1.250 1.220 1.250 - - 0 0 - 1.020 0.995 1.020 - - 0 - 0.00%
2010-12-02 0 1.250 1.200 1.260 1.250 1.250 32,000 40,000 1.2500 1.020 0.979 1.028 1.020 1.020 39,219 1.0199 0.00%
2010-12-01 0 1.250 1.230 1.260 1.230 1.250 14,000 17,260 1.2329 1.020 1.004 1.028 1.004 1.020 17,158 1.0059 3.31%
2010-11-30 0 1.210 1.180 1.220 - - 0 0 - 0.987 0.963 0.995 - - 0 - 0.00%
2010-11-29 0 1.210 1.210 1.250 1.210 1.250 39,000 47,950 1.2295 0.987 0.987 1.020 0.987 1.020 47,798 1.0032 0.83%
2010-11-26 0 1.200 1.200 1.250 1.200 1.200 16,000 19,200 1.2000 0.979 0.979 1.020 0.979 0.979 19,610 0.9791 0.00%
2010-11-25 0 1.200 1.190 1.240 - - 0 0 - 0.979 0.971 1.012 - - 0 - 0.00%
2010-11-24 0 1.200 1.190 1.240 1.190 1.200 53,200 63,660 1.1966 0.979 0.971 1.012 0.971 0.979 65,202 0.9764 0.00%
2010-11-23 0 1.200 1.190 1.240 1.170 1.240 20,000 23,960 1.1980 0.979 0.971 1.012 0.955 1.012 24,512 0.9775 -2.44%
2010-11-22 0 1.230 1.220 1.230 1.180 1.230 34,000 40,820 1.2006 1.004 0.995 1.004 0.963 1.004 41,670 0.9796 1.65%
2010-11-19 0 1.210 1.210 1.230 1.210 1.210 20,000 24,200 1.2100 0.987 0.987 1.004 0.987 0.987 24,512 0.9873 0.00%
2010-11-18 0 1.210 1.210 1.220 1.210 1.210 38,000 45,980 1.2100 0.987 0.987 0.995 0.987 0.987 46,573 0.9873 0.83%
2010-11-17 0 1.200 1.190 1.230 1.200 1.200 24,000 28,800 1.2000 0.979 0.971 1.004 0.979 0.979 29,414 0.9791 0.00%
2010-11-16 0 1.200 1.180 1.250 1.200 1.210 24,000 28,960 1.2067 0.979 0.963 1.020 0.979 0.987 29,414 0.9846 -0.83%
2010-11-15 0 1.210 1.210 1.280 - - 0 0 - 0.987 0.987 1.044 - - 0 - 0.83%
2010-11-12 0 1.200 1.200 1.260 1.200 1.200 2,000 2,400 1.2000 0.979 0.979 1.028 0.979 0.979 2,451 0.9791 -2.44%
2010-11-11 0 1.230 1.230 1.260 1.230 1.250 11,600 14,380 1.2397 1.004 1.004 1.028 1.004 1.020 14,217 1.0115 -1.60%
2010-11-10 0 1.250 1.220 1.250 1.220 1.250 10,000 12,260 1.2260 1.020 0.995 1.020 0.995 1.020 12,256 1.0003 2.46%
2010-11-09 0 1.220 1.220 1.250 1.220 1.260 101,200 124,216 1.2274 0.995 0.995 1.020 0.995 1.028 124,030 1.0015 -3.17%
2010-11-08 0 1.260 1.240 1.280 1.240 1.300 13,200 16,600 1.2576 1.028 1.012 1.044 1.012 1.061 16,178 1.0261 0.00%
2010-11-05 0 1.260 1.250 1.270 1.250 1.280 78,800 99,156 1.2583 1.028 1.020 1.036 1.020 1.044 96,577 1.0267 0.80%
2010-11-04 0 1.250 1.250 1.260 1.230 1.260 120,000 148,100 1.2342 1.020 1.020 1.028 1.004 1.028 147,071 1.0070 -1.57%
2010-11-03 0 1.270 1.250 1.270 1.250 1.270 26,000 32,540 1.2515 1.036 1.020 1.036 1.020 1.036 31,865 1.0212 0.79%
2010-11-02 0 1.260 1.250 1.290 1.260 1.260 2,000 2,520 1.2600 1.028 1.020 1.053 1.028 1.028 2,451 1.0281 0.00%
2010-11-01 0 1.260 1.250 1.280 1.250 1.290 153,658 193,709 1.2607 1.028 1.020 1.044 1.020 1.053 188,323 1.0286 -1.56%
2010-10-29 0 1.280 1.240 1.280 1.230 1.280 16,000 20,180 1.2613 1.044 1.012 1.044 1.004 1.044 19,610 1.0291 2.40%
2010-10-28 0 1.250 1.240 1.290 1.240 1.250 80,000 99,900 1.2488 1.020 1.012 1.053 1.012 1.020 98,048 1.0189 0.00%
2010-10-27 0 1.250 1.240 1.300 1.250 1.320 56,000 70,980 1.2675 1.020 1.012 1.061 1.020 1.077 68,633 1.0342 -0.79%
2010-10-26 0 1.260 1.260 1.290 1.260 1.260 20,800 26,160 1.2577 1.028 1.028 1.053 1.028 1.028 25,492 1.0262 -2.33%
2010-10-25 0 1.290 1.250 1.300 1.280 1.300 18,620 23,944 1.2859 1.053 1.020 1.061 1.044 1.061 22,821 1.0492 -0.77%
2010-10-22 0 1.300 1.250 1.300 1.260 1.300 62,000 79,880 1.2884 1.061 1.020 1.061 1.028 1.061 75,987 1.0512 1.56%
2010-10-21 0 1.280 1.240 1.280 - - 0 0 - 1.044 1.012 1.044 - - 0 - -0.78%
2010-10-20 0 1.290 1.240 1.290 - - 0 0 - 1.053 1.012 1.053 - - 0 - -3.01%
2010-10-19 0 1.330 1.280 1.330 1.220 1.330 301,040 394,081 1.3091 1.085 1.044 1.085 0.995 1.085 368,953 1.0681 5.56%
2010-10-18 0 1.260 1.200 1.300 1.200 1.260 210,000 262,240 1.2488 1.028 0.979 1.061 0.979 1.028 257,375 1.0189 1.61%
2010-10-15 0 1.240 1.220 1.240 1.240 1.240 32,000 39,680 1.2400 1.012 0.995 1.012 1.012 1.012 39,219 1.0118 0.81%
2010-10-14 0 1.230 1.230 1.250 1.220 1.230 46,000 56,540 1.2291 1.004 1.004 1.020 0.995 1.004 56,377 1.0029 1.65%
2010-10-13 0 1.210 1.210 1.240 1.210 1.210 18,000 21,780 1.2100 0.987 0.987 1.012 0.987 0.987 22,061 0.9873 -0.82%
2010-10-12 0 1.220 1.210 1.220 1.220 1.220 2,000 2,440 1.2200 0.995 0.987 0.995 0.995 0.995 2,451 0.9954 1.67%
2010-10-11 0 1.200 1.200 1.240 1.200 1.200 36,000 43,200 1.2000 0.979 0.979 1.012 0.979 0.979 44,121 0.9791 -1.64%
2010-10-08 0 1.220 1.210 1.240 1.210 1.220 16,000 19,420 1.2138 0.995 0.987 1.012 0.987 0.995 19,610 0.9903 -1.61%
2010-10-07 0 1.240 1.210 1.260 1.210 1.240 18,000 22,020 1.2233 1.012 0.987 1.028 0.987 1.012 22,061 0.9982 0.00%
2010-10-06 0 1.240 1.200 1.240 1.230 1.240 210,000 260,300 1.2395 1.012 0.979 1.012 1.004 1.012 257,375 1.0114 0.00%
2010-10-05 0 1.240 1.230 1.270 - - 0 0 - 1.012 1.004 1.036 - - 0 - 0.00%
2010-10-04 0 1.240 1.240 1.250 1.240 1.240 52,000 64,480 1.2400 1.012 1.012 1.020 1.012 1.012 63,731 1.0118 -0.80%
2010-09-30 0 1.250 1.220 1.250 - - 0 0 - 1.020 0.995 1.020 - - 0 - 0.00%
2010-09-29 0 1.250 1.240 1.290 1.230 1.250 39,520 48,744 1.2334 1.020 1.012 1.053 1.004 1.020 48,436 1.0064 2.46%
2010-09-28 0 1.220 1.220 1.240 1.220 1.260 28,860 35,552 1.2319 0.995 0.995 1.012 0.995 1.028 35,371 1.0051 -3.17%
2010-09-27 0 1.260 1.240 1.270 1.260 1.290 250,000 321,400 1.2856 1.028 1.012 1.036 1.028 1.053 306,399 1.0490 0.80%
2010-09-24 0 1.250 1.200 1.260 - - 0 0 - 1.020 0.979 1.028 - - 0 - 0.00%
2010-09-22 0 1.250 1.240 1.260 1.190 1.300 302,000 370,440 1.2266 1.020 1.012 1.028 0.971 1.061 370,130 1.0008 0.81%
2010-09-21 0 1.240 1.230 1.260 1.160 1.370 911,580 1,109,624 1.2173 1.012 1.004 1.028 0.946 1.118 1,117,228 0.9932 -4.62%
2010-09-20 0 1.300 1.300 1.340 1.240 1.390 810,400 1,070,152 1.3205 1.061 1.061 1.093 1.012 1.134 993,222 1.0775 5.69%
2010-09-17 0 1.230 1.220 1.230 1.230 1.300 202,000 250,200 1.2386 1.004 0.995 1.004 1.004 1.061 247,570 1.0106 0.00%
2010-09-16 0 1.230 1.210 1.230 - - 0 0 - 1.004 0.987 1.004 - - 0 - 0.00%
2010-09-15 0 1.230 1.220 1.230 1.210 1.230 152,000 186,120 1.2245 1.004 0.995 1.004 0.987 1.004 186,290 0.9991 -0.81%
2010-09-14 0 1.240 1.190 1.250 - - 0 0 - 1.012 0.971 1.020 - - 0 - 0.00%
2010-09-13 0 1.240 1.200 1.240 1.200 1.250 262,000 324,600 1.2389 1.012 0.979 1.012 0.979 1.020 321,106 1.0109 0.00%
2010-09-10 0 1.240 1.190 1.240 1.240 1.240 10,000 12,400 1.2400 1.012 0.971 1.012 1.012 1.012 12,256 1.0118 0.00%
2010-09-09 0 1.240 1.180 1.240 1.240 1.240 8,000 9,920 1.2400 1.012 0.963 1.012 1.012 1.012 9,805 1.0118 0.81%
2010-09-08 0 1.230 1.170 1.230 1.240 1.240 2,000 2,480 1.2400 1.004 0.955 1.004 1.012 1.012 2,451 1.0118 2.50%
2010-09-07 0 1.200 1.190 1.250 1.200 1.200 52,000 62,400 1.2000 0.979 0.971 1.020 0.979 0.979 63,731 0.9791 -3.23%
2010-09-06 0 1.240 1.180 1.240 1.240 1.250 72,000 89,680 1.2456 1.012 0.963 1.012 1.012 1.020 88,243 1.0163 0.00%
2010-09-03 0 1.240 1.180 1.240 1.240 1.240 2,000 2,480 1.2400 1.012 0.963 1.012 1.012 1.012 2,451 1.0118 3.33%
2010-09-02 0 1.200 1.200 1.230 1.200 1.210 177,000 213,360 1.2054 0.979 0.979 1.004 0.979 0.987 216,930 0.9835 -4.00%
2010-09-01 0 1.250 1.200 1.270 1.190 1.250 120,000 146,420 1.2202 1.020 0.979 1.036 0.971 1.020 147,071 0.9956 -1.57%
2010-08-31 0 1.270 1.180 1.270 1.210 1.270 62,000 75,140 1.2119 1.036 0.963 1.036 0.987 1.036 75,987 0.9889 0.00%
2010-08-30 0 1.270 1.210 1.270 1.250 1.270 32,000 40,200 1.2563 1.036 0.987 1.036 1.020 1.036 39,219 1.0250 1.60%
2010-08-27 0 1.250 1.160 1.250 - - 0 0 - 1.020 0.946 1.020 - - 0 - -0.79%
2010-08-26 0 1.260 1.200 1.260 1.200 1.320 36,000 43,960 1.2211 1.028 0.979 1.028 0.979 1.077 44,121 0.9963 4.13%
2010-08-25 0 1.210 1.200 1.250 1.210 1.250 32,000 38,900 1.2156 0.987 0.979 1.020 0.987 1.020 39,219 0.9919 0.83%
2010-08-24 0 1.200 1.200 1.250 1.200 1.250 78,000 97,100 1.2449 0.979 0.979 1.020 0.979 1.020 95,596 1.0157 -6.25%
2010-08-23 0 1.280 1.210 1.290 1.160 1.280 80,560 95,716 1.1881 1.044 0.987 1.053 0.946 1.044 98,734 0.9694 1.59%
2010-08-20 0 1.260 1.190 1.260 1.260 1.280 30,000 38,200 1.2733 1.028 0.971 1.028 1.028 1.044 36,768 1.0390 0.80%
2010-08-19 0 1.250 1.220 1.250 1.220 1.250 50,000 61,180 1.2236 1.020 0.995 1.020 0.995 1.020 61,280 0.9984 5.04%
2010-08-18 0 1.190 1.190 1.230 1.180 1.270 114,000 137,060 1.2023 0.971 0.971 1.004 0.963 1.036 139,718 0.9810 -0.83%
2010-08-17 0 1.200 1.190 1.270 - - 0 0 - 0.979 0.971 1.036 - - 0 - 0.00%
2010-08-16 0 1.200 1.160 1.280 - - 0 0 - 0.979 0.946 1.044 - - 0 - 0.00%
2010-08-13 0 1.200 1.200 1.240 1.200 1.220 120,000 146,000 1.2167 0.979 0.979 1.012 0.979 0.995 147,071 0.9927 -5.51%
2010-08-12 0 1.270 1.180 1.270 - - 0 0 - 1.036 0.963 1.036 - - 0 - 0.00%
2010-08-11 0 1.270 1.180 1.270 1.280 1.280 2,000 2,560 1.2800 1.036 0.963 1.036 1.044 1.044 2,451 1.0444 4.10%
2010-08-10 0 1.220 1.180 1.220 - - 0 0 - 0.995 0.963 0.995 - - 0 - -3.94%
2010-08-09 0 1.270 1.170 1.270 1.270 1.270 22,000 27,940 1.2700 1.036 0.955 1.036 1.036 1.036 26,963 1.0362 4.96%
2010-08-06 0 1.210 1.170 1.280 - - 0 0 - 0.987 0.955 1.044 - - 0 - 0.00%
2010-08-05 0 1.210 1.160 1.210 1.180 1.210 13,420 15,938 1.1876 0.987 0.946 0.987 0.963 0.987 16,447 0.9690 0.00%
2010-08-04 0 1.210 1.160 1.210 1.240 1.240 2,000 2,480 1.2400 0.987 0.946 0.987 1.012 1.012 2,451 1.0118 2.54%
2010-08-03 0 1.180 1.170 1.200 1.180 1.200 74,000 87,580 1.1835 0.963 0.955 0.979 0.963 0.979 90,694 0.9657 -1.67%
2010-08-02 0 1.200 1.170 1.210 1.170 1.220 30,000 35,980 1.1993 0.979 0.955 0.987 0.955 0.995 36,768 0.9786 0.84%
2010-07-30 0 1.190 1.160 1.190 1.160 1.190 30,000 35,100 1.1700 0.971 0.946 0.971 0.946 0.971 36,768 0.9546 2.59%
2010-07-29 0 1.160 1.160 1.190 1.160 1.180 46,000 53,920 1.1722 0.946 0.946 0.971 0.946 0.963 56,377 0.9564 0.87%
2010-07-28 0 1.150 1.150 1.190 1.150 1.200 22,000 25,700 1.1682 0.938 0.938 0.971 0.938 0.979 26,963 0.9532 0.00%
2010-07-27 0 1.150 1.150 1.180 1.140 1.140 100,000 114,000 1.1400 0.938 0.938 0.963 0.930 0.930 122,560 0.9302 -3.36%
2010-07-26 0 1.190 1.160 1.190 - - 2,000 2,280 1.1400 0.971 0.946 0.971 - - 2,451 0.9302 0.00%
2010-07-23 0 1.190 1.150 1.190 1.180 1.190 20,518 24,254 1.1821 0.971 0.938 0.971 0.963 0.971 25,147 0.9645 2.59%
2010-07-22 0 1.160 1.150 1.170 1.160 1.160 10,000 11,600 1.1600 0.946 0.938 0.955 0.946 0.946 12,256 0.9465 1.75%
2010-07-21 0 1.140 1.140 1.180 - - 0 0 - 0.930 0.930 0.963 - - 0 - 0.00%
2010-07-20 0 1.140 1.120 1.180 - - 0 0 - 0.930 0.914 0.963 - - 0 - 0.00%
2010-07-19 0 1.140 1.120 1.170 - - 0 0 - 0.930 0.914 0.955 - - 0 - 0.00%
2010-07-16 0 1.140 1.140 1.180 - - 0 0 - 0.930 0.930 0.963 - - 0 - 1.79%
2010-07-15 0 1.120 1.120 1.180 1.100 1.100 12,000 13,200 1.1000 0.914 0.914 0.963 0.898 0.898 14,707 0.8975 -0.88%
2010-07-14 0 1.130 1.130 1.160 1.120 1.120 10,000 11,200 1.1200 0.922 0.922 0.946 0.914 0.914 12,256 0.9138 -2.59%
2010-07-13 0 1.160 1.120 1.160 - - 800 832 1.0400 0.946 0.914 0.946 - - 980 0.8486 0.00%
2010-07-12 0 1.160 1.120 1.160 - - 0 0 - 0.946 0.914 0.946 - - 0 - 0.00%
2010-07-09 0 1.160 1.120 1.160 1.090 1.160 118,000 135,620 1.1493 0.946 0.914 0.946 0.889 0.946 144,620 0.9378 3.57%
2010-07-08 0 1.120 1.100 1.140 1.120 1.120 30,000 33,600 1.1200 0.914 0.898 0.930 0.914 0.914 36,768 0.9138 -3.45%
2010-07-07 0 1.160 1.090 1.160 1.090 1.170 64,000 70,800 1.1063 0.946 0.889 0.946 0.889 0.955 78,438 0.9026 -2.52%
2010-07-06 0 1.190 1.150 1.190 1.140 1.240 14,000 16,660 1.1900 0.971 0.938 0.971 0.930 1.012 17,158 0.9710 9.17%
2010-07-05 0 1.090 1.090 1.150 1.070 1.180 6,000 6,660 1.1100 0.889 0.889 0.938 0.873 0.963 7,354 0.9057 -9.17%
2010-07-02 0 1.200 1.110 1.200 1.230 1.280 59,200 73,612 1.2434 0.979 0.906 0.979 1.004 1.044 72,555 1.0146 6.19%
2010-06-30 0 1.130 1.130 1.190 1.060 1.130 18,000 19,780 1.0989 0.922 0.922 0.971 0.865 0.922 22,061 0.8966 0.00%
2010-06-29 0 1.130 1.130 1.200 - - 0 0 - 0.922 0.922 0.979 - - 0 - 0.00%
2010-06-28 0 1.130 1.130 1.190 1.130 1.130 2,000 2,260 1.1300 0.922 0.922 0.971 0.922 0.922 2,451 0.9220 0.00%
2010-06-25 0 1.130 1.120 1.250 - - 0 0 - 0.922 0.914 1.020 - - 0 - 0.00%
2010-06-24 0 1.130 1.120 1.180 1.130 1.140 100,000 113,800 1.1380 0.922 0.914 0.963 0.922 0.930 122,560 0.9285 -2.59%
2010-06-23 0 1.160 1.160 1.190 1.160 1.170 70,800 82,704 1.1681 0.946 0.946 0.971 0.946 0.955 86,772 0.9531 0.00%
2010-06-22 0 1.160 1.150 1.200 1.150 1.270 126,000 148,820 1.1811 0.946 0.938 0.979 0.938 1.036 154,425 0.9637 0.87%
2010-06-21 0 1.150 1.150 1.280 1.140 1.280 38,000 44,560 1.1726 0.938 0.938 1.044 0.930 1.044 46,573 0.9568 -8.00%
2010-06-18 0 1.250 1.220 1.250 1.220 1.250 32,000 39,400 1.2313 1.020 0.995 1.020 0.995 1.020 39,219 1.0046 1.63%
2010-06-17 0 1.230 1.230 1.280 1.210 1.220 24,000 29,180 1.2158 1.004 1.004 1.044 0.987 0.995 29,414 0.9920 -3.91%
2010-06-15 0 1.280 1.260 1.280 1.180 1.280 40,000 50,400 1.2600 1.044 1.028 1.044 0.963 1.044 49,024 1.0281 -0.78%
2010-06-14 0 1.290 1.290 1.330 1.290 1.370 562,400 745,072 1.3248 1.053 1.053 1.085 1.053 1.118 689,275 1.0810 0.78%
2010-06-11 0 1.280 1.260 1.290 1.250 1.320 319,600 408,240 1.2773 1.044 1.028 1.053 1.020 1.077 391,700 1.0422 2.40%
2010-06-10 0 1.250 1.250 1.280 1.120 1.280 144,000 174,600 1.2125 1.020 1.020 1.044 0.914 1.044 176,486 0.9893 11.61%
2010-06-09 0 1.120 1.120 1.180 1.100 1.100 2,000 2,200 1.1000 0.914 0.914 0.963 0.898 0.898 2,451 0.8975 -5.08%
2010-06-08 0 1.180 1.110 1.180 1.200 1.200 6,000 7,200 1.2000 0.963 0.906 0.963 0.979 0.979 7,354 0.9791 3.51%
2010-06-07 0 1.140 1.060 1.140 1.140 1.150 22,000 25,100 1.1409 0.930 0.865 0.930 0.930 0.938 26,963 0.9309 -1.72%
2010-06-04 0 1.160 1.080 1.160 1.170 1.170 10,000 11,700 1.1700 0.946 0.881 0.946 0.955 0.955 12,256 0.9546 1.75%
2010-06-03 0 1.140 1.080 1.140 1.180 1.180 4,000 4,740 1.1850 0.930 0.881 0.930 0.963 0.963 4,902 0.9669 2.70%
2010-06-02 0 1.110 1.060 1.180 - - 0 0 - 0.906 0.865 0.963 - - 0 - 0.00%
2010-06-01 0 1.110 1.110 1.130 1.100 1.100 20,000 22,000 1.1000 0.906 0.906 0.922 0.898 0.898 24,512 0.8975 0.91%
2010-05-31 0 1.100 1.050 1.170 - - 0 0 - 0.898 0.857 0.955 - - 0 - 0.00%
2010-05-28 0 1.100 1.050 1.170 1.100 1.100 6,000 6,600 1.1000 0.898 0.857 0.955 0.898 0.898 7,354 0.8975 0.00%
2010-05-27 0 1.100 1.040 1.100 1.150 1.150 2,000 2,300 1.1500 0.898 0.849 0.898 0.938 0.938 2,451 0.9383 2.80%
2010-05-26 0 1.070 1.070 1.130 1.070 1.100 26,000 28,060 1.0792 0.873 0.873 0.922 0.873 0.898 31,865 0.8806 0.00%
2010-05-25 0 1.070 1.070 1.100 0.970 1.140 86,800 92,276 1.0631 0.873 0.873 0.898 0.791 0.930 106,382 0.8674 0.94%
2010-05-24 0 1.060 1.060 1.130 1.050 1.180 59,756 64,469 1.0789 0.865 0.865 0.922 0.857 0.963 73,237 0.8803 -10.17%
2010-05-20 0 1.180 1.100 1.200 - - 0 0 - 0.963 0.898 0.979 - - 0 - 0.00%
2010-05-19 0 1.180 1.110 1.180 - - 0 0 - 0.963 0.906 0.963 - - 0 - 0.00%
2010-05-18 0 1.180 1.110 1.180 1.180 1.180 8,000 9,440 1.1800 0.963 0.906 0.963 0.963 0.963 9,805 0.9628 5.36%
2010-05-17 0 1.120 1.100 1.210 1.120 1.130 90,000 101,200 1.1244 0.914 0.898 0.987 0.914 0.922 110,304 0.9175 -7.44%
2010-05-14 0 1.210 1.160 1.260 1.210 1.210 6,000 7,260 1.2100 0.987 0.946 1.028 0.987 0.987 7,354 0.9873 0.00%
2010-05-13 0 1.210 1.210 1.300 - - 0 0 - 0.987 0.987 1.061 - - 0 - 0.83%
2010-05-12 0 1.200 1.120 1.280 1.200 1.200 10,000 12,000 1.2000 0.979 0.914 1.044 0.979 0.979 12,256 0.9791 -7.69%
2010-05-11 0 1.300 1.150 1.300 - - 0 0 - 1.061 0.938 1.061 - - 0 - 0.00%
2010-05-10 0 1.300 1.120 1.300 1.300 1.300 8,000 10,400 1.3000 1.061 0.914 1.061 1.061 1.061 9,805 1.0607 3.17%
2010-05-07 0 1.260 1.110 1.400 - - 0 0 - 1.028 0.906 1.142 - - 0 - 0.00%
2010-05-06 0 1.260 1.160 1.290 - - 0 0 - 1.028 0.946 1.053 - - 0 - 0.00%
2010-05-05 0 1.260 1.200 1.300 1.260 1.260 12,000 15,120 1.2600 1.028 0.979 1.061 1.028 1.028 14,707 1.0281 -1.56%
2010-05-04 0 1.280 1.260 1.300 1.280 1.280 30,000 38,400 1.2800 1.044 1.028 1.061 1.044 1.044 36,768 1.0444 -0.78%
2010-05-03 0 1.290 1.250 1.290 1.280 1.310 20,000 25,660 1.2830 1.053 1.020 1.053 1.044 1.069 24,512 1.0468 0.00%
2010-04-30 0 1.290 1.290 1.300 - - 0 0 - 1.053 1.053 1.061 - - 0 - 0.00%
2010-04-29 0 1.290 1.260 1.290 1.320 1.320 2,000 2,640 1.3200 1.053 1.028 1.053 1.077 1.077 2,451 1.0770 2.38%
2010-04-28 0 1.260 1.260 1.340 1.260 1.290 62,400 79,204 1.2693 1.028 1.028 1.093 1.028 1.053 76,477 1.0357 -2.33%
2010-04-27 0 1.290 1.290 1.370 1.290 1.290 40,000 51,600 1.2900 1.053 1.053 1.118 1.053 1.053 49,024 1.0525 -0.77%
2010-04-26 0 1.300 1.290 1.340 1.290 1.300 25,760 33,262 1.2912 1.061 1.053 1.093 1.053 1.061 31,571 1.0536 0.78%
2010-04-23 0 1.290 1.290 1.380 - - 0 0 - 1.053 1.053 1.126 - - 0 - 0.78%
2010-04-22 0 1.280 1.280 1.380 1.280 1.290 12,000 15,380 1.2817 1.044 1.044 1.126 1.044 1.053 14,707 1.0458 0.00%
2010-04-21 0 1.280 1.280 1.340 1.270 1.270 2,000 2,540 1.2700 1.044 1.044 1.093 1.036 1.036 2,451 1.0362 -3.03%
2010-04-20 0 1.320 1.280 1.320 1.270 1.330 20,000 26,160 1.3080 1.077 1.044 1.077 1.036 1.085 24,512 1.0672 1.54%
2010-04-19 0 1.300 1.300 1.400 - - 0 0 - 1.061 1.061 1.142 - - 0 - 0.00%
2010-04-16 0 1.300 1.270 1.300 1.300 1.300 10,000 13,000 1.3000 1.061 1.036 1.061 1.061 1.061 12,256 1.0607 0.00%
2010-04-15 0 1.300 1.300 1.320 1.300 1.340 136,000 178,440 1.3121 1.061 1.061 1.077 1.061 1.093 166,681 1.0705 -0.76%
2010-04-14 0 1.310 1.260 1.310 1.300 1.310 102,000 132,620 1.3002 1.069 1.028 1.069 1.061 1.069 125,011 1.0609 0.77%
2010-04-13 0 1.300 1.260 1.300 - - 624 749 1.2003 1.061 1.028 1.061 - - 765 0.9794 0.00%
2010-04-12 0 1.300 1.240 1.310 1.270 1.300 10,000 12,940 1.2940 1.061 1.012 1.069 1.036 1.061 12,256 1.0558 0.78%
2010-04-09 0 1.290 1.240 1.290 - - 0 0 - 1.053 1.012 1.053 - - 0 - 0.00%
2010-04-08 0 1.290 1.250 1.290 - - 1,408 1,915 1.3601 1.053 1.020 1.053 - - 1,726 1.1097 -0.77%
2010-04-07 0 1.300 1.250 1.500 1.300 1.300 12,000 15,600 1.3000 1.061 1.020 1.224 1.061 1.061 14,707 1.0607 0.00%
2010-04-01 0 1.300 1.250 1.300 1.300 1.300 18,000 23,400 1.3000 1.061 1.020 1.061 1.061 1.061 22,061 1.0607 0.78%
2010-03-31 0 1.290 1.240 1.290 - - 0 0 - 1.053 1.012 1.053 - - 0 - -0.77%
2010-03-30 0 1.300 1.260 1.300 1.340 1.340 2,000 2,680 1.3400 1.061 1.028 1.061 1.093 1.093 2,451 1.0933 1.56%
2010-03-29 0 1.280 1.250 1.310 1.250 1.280 70,000 88,200 1.2600 1.044 1.020 1.069 1.020 1.044 85,792 1.0281 0.79%
2010-03-26 0 1.270 1.240 1.280 1.260 1.270 50,000 63,460 1.2692 1.036 1.012 1.044 1.028 1.036 61,280 1.0356 0.00%
2010-03-25 0 1.270 1.240 1.280 - - 0 0 - 1.036 1.012 1.044 - - 0 - 0.00%
2010-03-24 0 1.270 1.260 1.280 1.270 1.270 6,000 7,620 1.2700 1.036 1.028 1.044 1.036 1.036 7,354 1.0362 0.00%
2010-03-23 0 1.270 1.240 1.270 - - 0 0 - 1.036 1.012 1.036 - - 0 - -0.78%
2010-03-22 0 1.280 1.250 1.280 1.280 1.280 50,000 64,000 1.2800 1.044 1.020 1.044 1.044 1.044 61,280 1.0444 2.40%
2010-03-19 0 1.250 1.250 1.270 1.250 1.250 40,000 50,000 1.2500 1.020 1.020 1.036 1.020 1.020 49,024 1.0199 0.00%
2010-03-18 0 1.250 1.250 1.280 1.240 1.270 120,000 150,300 1.2525 1.020 1.020 1.044 1.012 1.036 147,071 1.0220 0.00%
2010-03-17 0 1.250 1.250 1.280 1.250 1.250 30,000 37,500 1.2500 1.020 1.020 1.044 1.020 1.020 36,768 1.0199 0.00%
2010-03-16 0 1.250 1.250 1.270 1.240 1.240 20,000 24,800 1.2400 1.020 1.020 1.036 1.012 1.012 24,512 1.0118 0.00%
2010-03-15 0 1.250 1.240 1.300 1.240 1.270 238,000 298,640 1.2548 1.020 1.012 1.061 1.012 1.036 291,692 1.0238 -7.41%
2010-03-12 0 1.350 1.270 1.350 1.250 1.350 6,000 7,900 1.3167 1.102 1.036 1.102 1.020 1.102 7,354 1.0743 3.85%
2010-03-11 0 1.300 1.290 1.340 1.260 1.340 112,800 144,344 1.2796 1.061 1.053 1.093 1.028 1.093 138,247 1.0441 0.00%
2010-03-10 0 1.300 1.290 1.340 1.300 1.300 54,000 70,200 1.3000 1.061 1.053 1.093 1.061 1.061 66,182 1.0607 0.00%
2010-03-09 0 1.300 1.260 1.330 1.300 1.300 50,000 65,000 1.3000 1.061 1.028 1.085 1.061 1.061 61,280 1.0607 0.00%
2010-03-08 0 1.300 1.300 1.350 1.300 1.370 64,000 86,000 1.3438 1.061 1.061 1.102 1.061 1.118 78,438 1.0964 0.00%
2010-03-05 0 1.300 1.260 1.300 - - 0 0 - 1.061 1.028 1.061 - - 0 - -3.70%
2010-03-04 0 1.350 1.250 1.350 1.350 1.350 2,584 3,401 1.3162 1.102 1.020 1.102 1.102 1.102 3,167 1.0739 2.27%
2010-03-03 0 1.320 1.300 1.320 1.300 1.320 20,000 26,200 1.3100 1.077 1.061 1.077 1.061 1.077 24,512 1.0689 0.00%
2010-03-02 0 1.320 1.260 1.350 - - 0 0 - 1.077 1.028 1.102 - - 0 - 0.00%
2010-03-01 0 1.320 1.310 1.400 - - 0 0 - 1.077 1.069 1.142 - - 0 - 0.00%
2010-02-26 0 1.320 1.300 1.320 - - 0 0 - 1.077 1.061 1.077 - - 0 - 0.00%
2010-02-25 0 1.320 1.280 1.340 - - 0 0 - 1.077 1.044 1.093 - - 0 - 0.00%
2010-02-24 0 1.320 1.230 1.340 - - 0 0 - 1.077 1.004 1.093 - - 0 - 0.00%
2010-02-23 0 1.320 1.300 1.320 - - 12,000 15,600 1.3000 1.077 1.061 1.077 - - 14,707 1.0607 0.00%
2010-02-22 0 1.320 1.240 1.320 - - 0 0 - 1.077 1.012 1.077 - - 0 - 0.00%
2010-02-19 0 1.320 1.280 1.340 - - 0 0 - 1.077 1.044 1.093 - - 0 - 0.00%
2010-02-18 0 1.320 1.280 1.340 - - 0 0 - 1.077 1.044 1.093 - - 0 - 0.00%
2010-02-17 0 1.320 1.280 1.320 1.320 1.350 54,000 71,860 1.3307 1.077 1.044 1.077 1.077 1.102 66,182 1.0858 1.54%
2010-02-12 0 1.300 1.250 1.330 - - 0 0 - 1.061 1.020 1.085 - - 0 - 0.00%
2010-02-11 0 1.300 1.270 1.300 1.270 1.300 50,000 64,400 1.2880 1.061 1.036 1.061 1.036 1.061 61,280 1.0509 2.36%
2010-02-10 0 1.270 1.270 1.300 - - 0 0 - 1.036 1.036 1.061 - - 0 - 0.00%
2010-02-09 0 1.270 1.250 1.270 1.240 1.290 92,000 114,240 1.2417 1.036 1.020 1.036 1.012 1.053 112,755 1.0132 -2.31%
2010-02-08 0 1.300 1.250 1.350 1.300 1.350 70,000 91,500 1.3071 1.061 1.020 1.102 1.061 1.102 85,792 1.0665 -2.99%
2010-02-05 0 1.340 1.250 1.340 1.210 1.350 264,000 352,000 1.3333 1.093 1.020 1.093 0.987 1.102 323,557 1.0879 10.74%
2010-02-04 0 1.210 1.210 1.230 1.210 1.400 25,200 32,356 1.2840 0.987 0.987 1.004 0.987 1.142 30,885 1.0476 -3.20%
2010-02-03 0 1.250 1.210 1.350 - - 0 0 - 1.020 0.987 1.102 - - 0 - 0.00%
2010-02-02 0 1.250 1.170 1.350 - - 0 0 - 1.020 0.955 1.102 - - 0 - 0.00%
2010-02-01 0 1.250 1.160 1.250 - - 0 0 - 1.020 0.946 1.020 - - 0 - 0.00%
2010-01-29 0 1.250 1.200 1.250 1.250 1.250 2,000 2,500 1.2500 1.020 0.979 1.020 1.020 1.020 2,451 1.0199 4.17%
2010-01-28 0 1.200 1.160 1.400 - - 0 0 - 0.979 0.946 1.142 - - 0 - 0.00%
2010-01-27 0 1.200 1.180 1.300 - - 0 0 - 0.979 0.963 1.061 - - 0 - 0.00%
2010-01-26 0 1.200 1.190 1.300 1.200 1.200 20,000 24,000 1.2000 0.979 0.971 1.061 0.979 0.979 24,512 0.9791 -3.23%
2010-01-25 0 1.240 1.240 1.340 1.220 1.220 62,000 75,640 1.2200 1.012 1.012 1.093 0.995 0.995 75,987 0.9954 0.81%
2010-01-22 0 1.230 1.230 1.260 1.190 1.190 20,000 23,800 1.1900 1.004 1.004 1.028 0.971 0.971 24,512 0.9710 -3.91%
2010-01-21 0 1.280 1.240 1.350 1.280 1.360 102,000 130,720 1.2816 1.044 1.012 1.102 1.044 1.110 125,011 1.0457 -5.88%
2010-01-20 0 1.360 1.270 1.360 - - 0 0 - 1.110 1.036 1.110 - - 0 - 0.00%
2010-01-19 0 1.360 1.360 1.420 1.210 1.400 231,928 315,086 1.3586 1.110 1.110 1.159 0.987 1.142 284,250 1.1085 4.62%
2010-01-18 0 1.300 1.230 1.330 - - 0 0 - 1.061 1.004 1.085 - - 0 - 0.00%
2010-01-15 0 1.300 1.250 1.300 - - 0 0 - 1.061 1.020 1.061 - - 0 - 0.00%
2010-01-14 0 1.300 1.260 1.310 1.300 1.340 120,000 158,100 1.3175 1.061 1.028 1.069 1.061 1.093 147,071 1.0750 3.17%
2010-01-13 0 1.260 1.260 1.340 1.200 1.250 26,000 32,000 1.2308 1.028 1.028 1.093 0.979 1.020 31,865 1.0042 0.80%
2010-01-12 0 1.250 1.210 1.330 - - 0 0 - 1.020 0.987 1.085 - - 0 - 0.00%
2010-01-11 0 1.250 1.200 1.340 - - 0 0 - 1.020 0.979 1.093 - - 0 - 0.00%
2010-01-08 0 1.250 1.210 1.340 - - 0 0 - 1.020 0.987 1.093 - - 0 - 0.00%
2010-01-07 0 1.250 1.250 1.280 1.200 1.290 68,720 88,469 1.2874 1.020 1.020 1.044 0.979 1.053 84,223 1.0504 -0.79%
2010-01-06 0 1.260 1.200 1.270 1.250 1.260 197,600 246,940 1.2497 1.028 0.979 1.036 1.020 1.028 242,178 1.0197 5.00%
2010-01-05 0 1.200 1.200 1.220 - - 0 0 - 0.979 0.979 0.995 - - 0 - 1.69%
2010-01-04 0 1.180 1.180 1.240 1.180 1.220 72,000 86,960 1.2078 0.963 0.963 1.012 0.963 0.995 88,243 0.9855 1.72%
2009-12-31 0 1.160 1.130 1.220 1.220 1.220 12,000 14,040 1.1700 0.946 0.922 0.995 0.995 0.995 14,707 0.9546 0.00%
2009-12-30 0 1.160 1.160 1.220 - - 0 0 - 0.946 0.946 0.995 - - 0 - 0.87%
2009-12-29 0 1.150 1.160 1.230 1.130 1.150 5,520 6,232 1.1290 0.938 0.946 1.004 0.922 0.938 6,765 0.9212 0.00%
2009-12-28 0 1.150 1.150 1.250 - - 0 0 - 0.938 0.938 1.020 - - 0 - 0.00%
2009-12-24 0 1.150 1.150 1.200 1.120 1.120 30,000 33,600 1.1200 0.938 0.938 0.979 0.914 0.914 36,768 0.9138 -0.86%
2009-12-23 0 1.160 1.140 1.210 - - 0 0 - 0.946 0.930 0.987 - - 0 - 0.00%
2009-12-22 0 1.160 1.160 1.250 1.160 1.160 30,000 34,800 1.1600 0.946 0.946 1.020 0.946 0.946 36,768 0.9465 0.87%
2009-12-21 0 1.150 1.150 1.180 1.080 1.080 6,000 6,480 1.0800 0.938 0.938 0.963 0.881 0.881 7,354 0.8812 -2.54%
2009-12-18 0 1.180 1.100 1.240 - - 0 0 - 0.963 0.898 1.012 - - 0 - 0.00%
2009-12-17 0 1.180 1.100 1.180 - - 0 0 - 0.963 0.898 0.963 - - 0 - 0.00%
2009-12-16 0 1.180 1.150 1.230 - - 0 0 - 0.963 0.938 1.004 - - 0 - 0.00%
2009-12-15 0 1.180 1.130 1.230 - - 0 0 - 0.963 0.922 1.004 - - 0 - 0.00%
2009-12-14 0 1.180 1.140 1.230 - - 0 0 - 0.963 0.930 1.004 - - 0 - 0.00%
2009-12-11 0 1.180 1.160 1.220 1.180 1.200 60,000 71,400 1.1900 0.963 0.946 0.995 0.963 0.979 73,536 0.9710 -1.67%
2009-12-10 0 1.200 1.160 1.200 1.160 1.200 110,000 131,600 1.1964 0.979 0.946 0.979 0.946 0.979 134,815 0.9761 1.69%
2009-12-09 0 1.180 1.120 1.180 1.200 1.200 2,000 2,400 1.2000 0.963 0.914 0.963 0.979 0.979 2,451 0.9791 1.72%
2009-12-08 0 1.160 1.160 1.200 1.140 1.200 20,000 23,520 1.1760 0.946 0.946 0.979 0.930 0.979 24,512 0.9595 0.00%
2009-12-07 0 1.160 1.120 1.220 - - 0 0 - 0.946 0.914 0.995 - - 0 - 0.00%
2009-12-04 0 1.160 1.150 1.160 1.140 1.200 90,000 103,820 1.1536 0.946 0.938 0.946 0.930 0.979 110,304 0.9412 3.57%
2009-12-03 0 1.120 1.110 1.150 - - 0 0 - 0.914 0.906 0.938 - - 0 - 0.00%
2009-12-02 0 1.120 1.120 1.140 1.110 1.120 28,000 31,280 1.1171 0.914 0.914 0.930 0.906 0.914 34,317 0.9115 -2.61%
2009-12-01 0 1.150 1.130 1.150 1.100 1.200 36,000 41,300 1.1472 0.938 0.922 0.938 0.898 0.979 44,121 0.9361 0.00%
2009-11-30 0 1.150 1.130 1.150 1.120 1.150 28,000 31,540 1.1264 0.938 0.922 0.938 0.914 0.938 34,317 0.9191 0.00%
2009-11-27 0 1.150 1.070 1.150 1.060 1.150 68,000 74,920 1.1018 0.938 0.873 0.938 0.865 0.938 83,340 0.8990 3.60%
2009-11-26 0 1.110 1.100 1.140 1.110 1.110 34,000 37,740 1.1100 0.906 0.898 0.930 0.906 0.906 41,670 0.9057 -3.48%
2009-11-25 0 1.150 1.120 1.150 1.160 1.160 5,600 6,352 1.1343 0.938 0.914 0.938 0.946 0.946 6,863 0.9255 1.77%
2009-11-24 0 1.130 1.130 1.160 1.130 1.130 54,000 61,020 1.1300 0.922 0.922 0.946 0.922 0.922 66,182 0.9220 0.00%
2009-11-23 0 1.130 1.130 1.160 1.120 1.120 30,000 33,600 1.1200 0.922 0.922 0.946 0.914 0.914 36,768 0.9138 -2.59%
2009-11-20 0 1.160 1.160 1.170 1.140 1.170 124,000 142,340 1.1479 0.946 0.946 0.955 0.930 0.955 151,974 0.9366 1.75%
2009-11-19 0 1.140 1.140 1.180 1.140 1.180 62,000 71,960 1.1606 0.930 0.930 0.963 0.930 0.963 75,987 0.9470 -0.87%
2009-11-18 0 1.150 1.150 1.180 - - 0 0 - 0.938 0.938 0.963 - - 0 - 0.88%
2009-11-17 0 1.140 1.140 1.180 1.140 1.140 32,000 36,480 1.1400 0.930 0.930 0.963 0.930 0.930 39,219 0.9302 -3.39%
2009-11-16 0 1.180 1.120 1.190 - - 0 0 - 0.963 0.914 0.971 - - 0 - 0.00%
2009-11-13 0 1.180 1.130 1.190 - - 0 0 - 0.963 0.922 0.971 - - 0 - 0.00%
2009-11-12 0 1.180 1.130 1.180 1.180 1.180 8,000 9,440 1.1800 0.963 0.922 0.963 0.963 0.963 9,805 0.9628 1.72%
2009-11-11 0 1.160 1.130 1.190 1.160 1.160 20,000 23,200 1.1600 0.946 0.922 0.971 0.946 0.946 24,512 0.9465 0.87%
2009-11-10 0 1.150 1.110 1.160 1.100 1.190 44,000 50,300 1.1432 0.938 0.906 0.946 0.898 0.971 53,926 0.9328 0.00%
2009-11-09 0 1.150 1.100 1.150 1.130 1.190 118,000 135,140 1.1453 0.938 0.898 0.938 0.922 0.971 144,620 0.9344 1.77%
2009-11-06 0 1.130 1.130 1.150 1.130 1.190 76,000 86,240 1.1347 0.922 0.922 0.938 0.922 0.971 93,145 0.9259 0.89%
2009-11-05 0 1.120 1.100 1.120 1.120 1.120 10,000 11,200 1.1200 0.914 0.898 0.914 0.914 0.914 12,256 0.9138 0.90%
2009-11-04 0 1.110 1.110 1.140 1.090 1.110 33,120 36,147 1.0914 0.906 0.906 0.930 0.889 0.906 40,592 0.8905 0.00%
2009-11-03 0 1.110 1.110 1.190 - - 0 0 - 0.906 0.906 0.971 - - 0 - 0.00%
2009-11-02 0 1.110 1.090 1.190 - - 0 0 - 0.906 0.889 0.971 - - 0 - 0.00%
2009-10-30 0 1.110 1.100 1.190 - - 0 0 - 0.906 0.898 0.971 - - 0 - 0.00%
2009-10-29 0 1.110 1.080 1.130 - - 0 0 - 0.906 0.881 0.922 - - 0 - 0.00%
2009-10-28 0 1.110 1.110 1.160 1.100 1.100 16,000 17,600 1.1000 0.906 0.906 0.946 0.898 0.898 19,610 0.8975 0.91%
2009-10-27 0 1.100 1.100 1.160 1.100 1.100 10,000 11,000 1.1000 0.898 0.898 0.946 0.898 0.898 12,256 0.8975 -1.79%
2009-10-23 0 1.120 1.100 1.130 1.120 1.130 36,000 40,380 1.1217 0.914 0.898 0.922 0.914 0.922 44,121 0.9152 -0.88%
2009-10-22 0 1.130 1.100 1.130 1.130 1.130 44,000 49,600 1.1273 0.922 0.898 0.922 0.922 0.922 53,926 0.9198 2.73%
2009-10-21 0 1.100 1.100 1.130 - - 0 0 - 0.898 0.898 0.922 - - 0 - 0.92%
2009-10-20 0 1.090 1.090 1.180 - - 0 0 - 0.889 0.889 0.963 - - 0 - 0.00%
2009-10-19 0 1.090 1.090 1.130 1.090 1.090 20,000 21,800 1.0900 0.889 0.889 0.922 0.889 0.889 24,512 0.8894 -0.91%
2009-10-16 0 1.100 1.100 1.130 1.090 1.090 20,000 21,800 1.0900 0.898 0.898 0.922 0.889 0.889 24,512 0.8894 0.00%
2009-10-15 0 1.100 1.100 1.130 1.100 1.100 20,000 22,000 1.1000 0.898 0.898 0.922 0.898 0.898 24,512 0.8975 -1.79%
2009-10-14 0 1.120 1.080 1.120 1.130 1.130 2,000 2,260 1.1300 0.914 0.881 0.914 0.922 0.922 2,451 0.9220 3.70%
2009-10-13 0 1.080 1.080 1.130 1.080 1.080 20,000 21,600 1.0800 0.881 0.881 0.922 0.881 0.881 24,512 0.8812 -1.82%
2009-10-12 0 1.100 1.080 1.130 1.100 1.100 34,000 37,400 1.1000 0.898 0.881 0.922 0.898 0.898 41,670 0.8975 1.85%
2009-10-09 0 1.080 1.080 1.150 1.080 1.120 50,000 55,600 1.1120 0.881 0.881 0.938 0.881 0.914 61,280 0.9073 -3.57%
2009-10-08 0 1.120 1.100 1.150 - - 0 0 - 0.914 0.898 0.938 - - 0 - 0.00%
2009-10-07 0 1.120 1.090 1.140 1.120 1.120 10,000 11,200 1.1200 0.914 0.889 0.930 0.914 0.914 12,256 0.9138 1.82%
2009-10-06 0 1.100 1.090 1.140 - - 0 0 - 0.898 0.889 0.930 - - 0 - 0.00%
2009-10-05 0 1.100 1.090 1.150 1.100 1.100 40,000 44,000 1.1000 0.898 0.889 0.938 0.898 0.898 49,024 0.8975 -4.35%
2009-10-02 0 1.150 1.080 1.150 - - 0 0 - 0.938 0.881 0.938 - - 0 - 0.00%
2009-09-30 0 1.150 1.110 1.150 - - 0 0 - 0.938 0.906 0.938 - - 0 - 0.00%
2009-09-29 0 1.150 1.100 1.150 - - 0 0 - 0.938 0.898 0.938 - - 0 - 0.00%
2009-09-28 0 1.150 1.080 1.160 1.110 1.160 90,000 102,300 1.1367 0.938 0.881 0.946 0.906 0.946 110,304 0.9274 2.68%
2009-09-25 0 1.120 1.120 1.140 1.120 1.120 52,000 58,240 1.1200 0.914 0.914 0.930 0.914 0.914 63,731 0.9138 0.00%
2009-09-24 0 1.120 1.050 1.130 1.120 1.140 42,000 47,200 1.1238 0.914 0.857 0.922 0.914 0.930 51,475 0.9169 -1.75%
2009-09-23 0 1.140 1.100 1.140 1.120 1.140 32,000 35,880 1.1213 0.930 0.898 0.930 0.914 0.930 39,219 0.9149 5.56%
2009-09-22 0 1.080 1.080 1.140 1.080 1.080 20,000 21,600 1.0800 0.881 0.881 0.930 0.881 0.881 24,512 0.8812 0.00%
2009-09-21 0 1.080 1.080 1.140 - - 0 0 - 0.881 0.881 0.930 - - 0 - 0.00%
2009-09-18 0 1.080 1.080 1.170 1.080 1.080 66,000 71,280 1.0800 0.881 0.881 0.955 0.881 0.881 80,889 0.8812 -0.92%
2009-09-17 0 1.090 1.090 1.140 1.080 1.100 160,000 174,000 1.0875 0.889 0.889 0.930 0.881 0.898 196,095 0.8873 -0.91%
2009-09-16 0 1.100 1.100 1.140 1.100 1.100 20,000 22,000 1.1000 0.898 0.898 0.930 0.898 0.898 24,512 0.8975 0.00%
2009-09-15 0 1.100 1.080 1.250 1.100 1.100 20,000 22,000 1.1000 0.898 0.881 1.020 0.898 0.898 24,512 0.8975 -0.90%
2009-09-14 0 1.110 1.070 1.140 - - 0 0 - 0.906 0.873 0.930 - - 0 - 0.00%
2009-09-11 0 1.110 1.090 1.270 1.050 1.110 83,200 89,760 1.0788 0.906 0.889 1.036 0.857 0.906 101,970 0.8803 2.78%
2009-09-10 0 1.080 1.070 1.290 1.080 1.100 20,000 21,800 1.0900 0.881 0.873 1.053 0.881 0.898 24,512 0.8894 -6.09%
2009-09-09 0 1.150 1.000 1.150 1.150 1.180 11,100 12,852 1.1578 0.938 0.816 0.938 0.938 0.963 13,604 0.9447 1.77%
2009-09-08 0 1.130 1.130 1.230 1.120 1.120 20,400 22,800 1.1176 0.922 0.922 1.004 0.914 0.914 25,002 0.9119 2.73%
2009-09-07 0 1.100 1.080 1.200 1.100 1.100 10,000 11,000 1.1000 0.898 0.881 0.979 0.898 0.898 12,256 0.8975 0.92%
2009-09-04 0 1.090 1.030 1.280 - - 0 0 - 0.889 0.840 1.044 - - 0 - 0.00%
2009-09-03 0 1.090 1.080 1.280 - - 800 840 1.0500 0.889 0.881 1.044 - - 980 0.8567 0.00%
2009-09-02 0 1.090 1.090 1.180 1.080 1.080 30,000 32,400 1.0800 0.889 0.889 0.963 0.881 0.881 36,768 0.8812 -5.22%
2009-09-01 0 1.150 1.110 1.190 - - 0 0 - 0.938 0.906 0.971 - - 0 - 0.00%
2009-08-31 0 1.150 1.100 1.190 1.150 1.150 20,000 23,000 1.1500 0.938 0.898 0.971 0.938 0.938 24,512 0.9383 0.00%
2009-08-28 0 1.150 1.120 1.200 - - 0 0 - 0.938 0.914 0.979 - - 0 - 0.00%
2009-08-27 0 1.150 1.150 1.200 - - 0 0 - 0.938 0.938 0.979 - - 0 - 0.00%
2009-08-26 0 1.150 1.140 1.180 1.140 1.160 110,000 126,700 1.1518 0.938 0.930 0.963 0.930 0.946 134,815 0.9398 0.00%
2009-08-25 0 1.150 1.140 1.190 1.150 1.150 30,000 34,500 1.1500 0.938 0.930 0.971 0.938 0.938 36,768 0.9383 0.88%
2009-08-24 0 1.140 1.140 1.180 1.140 1.140 2,440 2,755 1.1291 0.930 0.930 0.963 0.930 0.930 2,990 0.9213 -0.87%
2009-08-21 0 1.150 1.150 1.170 - - 0 0 - 0.938 0.938 0.955 - - 0 - 0.88%
2009-08-20 0 1.140 1.140 1.170 1.120 1.130 50,000 56,300 1.1260 0.930 0.930 0.955 0.914 0.922 61,280 0.9187 -5.79%
2009-08-19 0 1.210 1.120 1.210 1.210 1.210 12,000 14,520 1.2100 0.987 0.914 0.987 0.987 0.987 14,707 0.9873 4.31%
2009-08-18 0 1.160 1.120 1.160 - - 0 0 - 0.946 0.914 0.946 - - 0 - -1.69%
2009-08-17 0 1.180 1.120 1.180 - - 0 0 - 0.963 0.914 0.963 - - 0 - 0.00%
2009-08-14 0 1.180 1.180 1.200 1.180 1.180 16,000 18,880 1.1800 0.963 0.963 0.979 0.963 0.963 19,610 0.9628 -0.84%
2009-08-13 0 1.190 1.160 1.200 - - 0 0 - 0.971 0.946 0.979 - - 0 - 0.00%
2009-08-12 0 1.190 1.130 1.200 1.150 1.190 40,000 46,400 1.1600 0.971 0.922 0.979 0.938 0.971 49,024 0.9465 0.85%
2009-08-11 0 1.180 1.150 1.200 - - 0 0 - 0.963 0.938 0.979 - - 0 - 0.00%
2009-08-10 0 1.180 1.160 1.220 - - 400 452 1.1300 0.963 0.946 0.995 - - 490 0.9220 0.00%
2009-08-07 0 1.180 1.180 1.220 1.180 1.200 64,000 75,920 1.1863 0.963 0.963 0.995 0.963 0.979 78,438 0.9679 0.00%
2009-08-06 0 1.180 1.160 1.200 1.180 1.180 92,000 108,560 1.1800 0.963 0.946 0.979 0.963 0.963 112,755 0.9628 0.00%
2009-08-05 0 1.180 1.150 1.220 1.180 1.180 58,000 68,440 1.1800 0.963 0.938 0.995 0.963 0.963 71,085 0.9628 -1.67%
2009-08-04 0 1.200 1.180 1.240 1.190 1.240 166,000 199,140 1.1996 0.979 0.963 1.012 0.971 1.012 203,449 0.9788 1.69%
2009-08-03 0 1.180 1.150 1.180 1.150 1.200 320,000 372,780 1.1649 0.963 0.938 0.963 0.938 0.979 392,190 0.9505 0.85%
2009-07-31 0 1.170 1.140 1.180 1.160 1.180 93,208 108,601 1.1651 0.955 0.930 0.963 0.946 0.963 114,235 0.9507 0.86%
2009-07-30 0 1.160 1.120 1.160 1.100 1.160 88,000 98,060 1.1143 0.946 0.914 0.946 0.898 0.946 107,852 0.9092 2.65%
2009-07-29 0 1.130 1.110 1.130 1.130 1.130 21,643 24,507 1.1323 0.922 0.906 0.922 0.922 0.922 26,526 0.9239 -1.74%
2009-07-28 0 1.150 1.130 1.160 1.150 1.150 100,000 115,000 1.1500 0.938 0.922 0.946 0.938 0.938 122,560 0.9383 1.77%
2009-07-27 0 1.130 1.130 1.160 1.130 1.140 70,000 79,300 1.1329 0.922 0.922 0.946 0.922 0.930 85,792 0.9243 0.00%
2009-07-24 0 1.130 1.130 1.170 1.120 1.120 30,000 33,600 1.1200 0.922 0.922 0.955 0.914 0.914 36,768 0.9138 -4.24%
2009-07-23 0 1.180 1.140 1.180 1.100 1.200 340,000 396,580 1.1664 0.963 0.930 0.963 0.898 0.979 416,702 0.9517 5.36%
2009-07-22 0 1.120 1.100 1.130 1.120 1.120 49,600 55,504 1.1190 0.914 0.898 0.922 0.914 0.914 60,790 0.9131 0.00%
2009-07-21 0 1.120 1.100 1.130 - - 0 0 - 0.914 0.898 0.922 - - 0 - 0.00%
2009-07-20 0 1.120 1.100 1.130 1.060 1.120 122,000 132,100 1.0828 0.914 0.898 0.922 0.865 0.914 149,523 0.8835 -0.88%
2009-07-17 0 1.130 1.110 1.130 1.120 1.130 130,000 146,320 1.1255 0.922 0.906 0.922 0.914 0.922 159,327 0.9184 0.89%
2009-07-16 0 1.120 1.120 1.150 1.060 1.120 224,000 243,420 1.0867 0.914 0.914 0.938 0.865 0.914 274,533 0.8867 -2.61%
2009-07-15 0 1.150 1.080 1.180 - - 0 0 - 0.938 0.881 0.963 - - 0 - 0.00%
2009-07-14 0 1.150 1.090 1.150 - - 0 0 - 0.938 0.889 0.938 - - 0 - -1.71%
2009-07-13 0 1.170 1.090 1.170 1.170 1.170 10,000 11,700 1.1700 0.955 0.889 0.955 0.955 0.955 12,256 0.9546 0.00%
2009-07-10 0 1.170 1.080 1.180 - - 0 0 - 0.955 0.881 0.963 - - 0 - 0.00%
2009-07-09 0 1.170 1.040 1.170 1.180 1.180 2,000 2,360 1.1800 0.955 0.849 0.955 0.963 0.963 2,451 0.9628 8.33%
2009-07-08 0 1.080 1.060 1.200 - - 0 0 - 0.881 0.865 0.979 - - 0 - 0.00%
2009-07-07 0 1.080 1.080 1.120 1.040 1.040 2,000 2,080 1.0400 0.881 0.881 0.914 0.849 0.849 2,451 0.8486 -3.57%
2009-07-06 0 1.120 1.120 1.150 1.120 1.120 6,000 6,720 1.1200 0.914 0.914 0.938 0.914 0.914 7,354 0.9138 0.00%
2009-07-03 0 1.120 1.050 1.200 - - 0 0 - 0.914 0.857 0.979 - - 0 - 0.00%
2009-07-02 0 1.120 1.100 1.120 1.120 1.120 52,000 58,240 1.1200 0.914 0.898 0.914 0.914 0.914 63,731 0.9138 0.00%
2009-06-30 0 1.120 1.080 1.180 - - 0 0 - 0.914 0.881 0.963 - - 0 - 0.00%
2009-06-29 0 1.120 1.050 1.200 - - 0 0 - 0.914 0.857 0.979 - - 0 - 0.00%
2009-06-26 0 1.120 1.110 1.130 1.110 1.180 216,000 244,660 1.1327 0.914 0.906 0.922 0.906 0.963 264,729 0.9242 1.82%
2009-06-25 0 1.100 1.100 1.140 - - 0 0 - 0.898 0.898 0.930 - - 0 - 0.00%
2009-06-24 0 1.100 1.100 1.150 1.080 1.080 200,000 216,000 1.0800 0.898 0.898 0.938 0.881 0.881 245,119 0.8812 0.00%
2009-06-23 0 1.100 1.050 1.130 - - 0 0 - 0.898 0.857 0.922 - - 0 - 0.00%
2009-06-22 0 1.100 1.080 1.130 1.090 1.100 42,000 46,000 1.0952 0.898 0.881 0.922 0.889 0.898 51,475 0.8936 1.85%
2009-06-19 0 1.080 1.050 1.080 1.050 1.080 196,000 207,780 1.0601 0.881 0.857 0.881 0.857 0.881 240,217 0.8650 0.00%
2009-06-18 0 1.080 1.080 1.120 1.030 1.110 110,000 117,620 1.0693 0.881 0.881 0.914 0.840 0.906 134,815 0.8725 -4.42%
2009-06-17 0 1.130 1.130 1.200 1.100 1.200 37,300 43,045 1.1540 0.922 0.922 0.979 0.898 0.979 45,715 0.9416 0.00%
2009-06-16 0 1.130 1.070 1.250 1.130 1.130 34,000 38,420 1.1300 0.922 0.873 1.020 0.922 0.922 41,670 0.9220 0.00%
2009-06-15 0 1.130 1.090 1.250 1.130 1.130 2,000 2,260 1.1300 0.922 0.889 1.020 0.922 0.922 2,451 0.9220 0.00%
2009-06-12 0 1.130 1.130 1.250 1.060 1.120 4,640 5,045 1.0873 0.922 0.922 1.020 0.865 0.914 5,687 0.8871 -0.88%
2009-06-11 0 1.140 1.110 1.160 1.130 1.140 32,400 36,860 1.1377 0.930 0.906 0.946 0.922 0.930 39,709 0.9282 0.00%
2009-06-10 0 1.140 1.130 1.160 1.130 1.140 150,000 169,800 1.1320 0.930 0.922 0.946 0.922 0.930 183,839 0.9236 -4.20%
2009-06-09 0 1.190 1.150 1.190 1.190 1.260 6,000 7,280 1.2133 0.971 0.938 0.971 0.971 1.028 7,354 0.9900 2.59%
2009-06-08 0 1.160 1.160 1.240 1.160 1.160 4,000 4,640 1.1600 0.946 0.946 1.012 0.946 0.946 4,902 0.9465 0.87%
2009-06-05 0 1.150 1.150 1.200 1.150 1.160 12,000 13,900 1.1583 0.938 0.938 0.979 0.938 0.946 14,707 0.9451 0.00%
2009-06-04 0 1.150 1.110 1.190 1.100 1.150 198,000 222,220 1.1223 0.938 0.906 0.971 0.898 0.938 242,668 0.9157 -2.54%
2009-06-03 0 1.180 1.170 1.240 1.180 1.210 32,160 38,539 1.1984 0.963 0.955 1.012 0.963 0.987 39,415 0.9778 -2.48%
2009-06-02 0 1.210 1.210 1.260 1.210 1.280 94,000 115,660 1.2304 0.987 0.987 1.028 0.987 1.044 115,206 1.0039 -5.47%
2009-06-01 0 1.280 1.260 1.280 1.250 1.300 382,800 485,572 1.2685 1.044 1.028 1.044 1.020 1.061 469,158 1.0350 4.92%
2009-05-29 0 1.220 1.120 1.230 1.080 1.220 400,049 446,013 1.1149 0.995 0.914 1.004 0.881 0.995 490,298 0.9097 12.96%
2009-05-27 0 1.080 1.050 1.080 1.030 1.080 313,040 331,591 1.0593 0.881 0.857 0.881 0.840 0.881 383,660 0.8643 5.88%
2009-05-26 0 1.020 1.010 1.060 - - 0 0 - 0.832 0.824 0.865 - - 0 - 0.00%
2009-05-25 0 1.020 1.010 1.050 1.010 1.020 30,000 30,400 1.0133 0.832 0.824 0.857 0.824 0.832 36,768 0.8268 -2.86%
2009-05-22 0 1.050 1.010 1.050 - - 1,000 1,000 1.0000 0.857 0.824 0.857 - - 1,226 0.8159 -1.87%
2009-05-21 0 1.070 1.040 1.070 1.030 1.070 132,000 137,160 1.0391 0.873 0.849 0.873 0.840 0.873 161,779 0.8478 5.94%
2009-05-20 0 1.010 0.980 1.030 - - 0 0 - 0.824 0.800 0.840 - - 0 - 0.00%
2009-05-19 0 1.010 1.010 1.030 1.000 1.030 148,000 150,740 1.0185 0.824 0.824 0.840 0.816 0.840 181,388 0.8310 1.00%
2009-05-18 0 1.000 0.990 1.030 1.000 1.000 2,000 2,000 1.0000 0.816 0.808 0.840 0.816 0.816 2,451 0.8159 0.00%
2009-05-15 0 1.000 0.990 1.030 1.000 1.000 39,440 39,339 0.9974 0.816 0.808 0.840 0.816 0.816 48,337 0.8138 0.00%
2009-05-14 0 1.000 0.960 1.000 1.000 1.000 52,000 51,000 0.9808 0.816 0.783 0.816 0.816 0.816 63,731 0.8002 2.04%
2009-05-13 0 0.980 0.980 1.040 0.980 0.980 20,000 19,600 0.9800 0.800 0.800 0.849 0.800 0.800 24,512 0.7996 0.00%
2009-05-12 0 0.980 0.960 0.980 - - 0 0 - 0.800 0.783 0.800 - - 0 - 0.00%
2009-05-11 0 0.980 0.980 1.050 - - 0 0 - 0.800 0.800 0.857 - - 0 - 2.08%
2009-05-08 0 0.960 0.960 1.010 0.960 0.990 207,600 202,924 0.9775 0.783 0.783 0.824 0.783 0.808 254,434 0.7976 -3.03%
2009-05-07 0 0.990 0.990 1.070 0.990 0.990 50,000 49,500 0.9900 0.808 0.808 0.873 0.808 0.808 61,280 0.8078 -6.60%
2009-05-06 0 1.060 1.000 1.060 1.030 1.060 72,000 76,040 1.0561 0.865 0.816 0.865 0.840 0.865 88,243 0.8617 6.00%
2009-05-05 0 1.000 0.950 1.070 1.000 1.000 4,000 4,000 1.0000 0.816 0.775 0.873 0.816 0.816 4,902 0.8159 0.00%
2009-05-04 0 1.000 0.980 1.050 1.000 1.000 61,600 61,520 0.9987 0.816 0.800 0.857 0.816 0.816 75,497 0.8149 5.26%
2009-04-30 0 0.950 0.940 1.050 - - 0 0 - 0.775 0.767 0.857 - - 0 - 0.00%
2009-04-29 0 0.950 0.950 1.000 - - 0 0 - 0.775 0.775 0.816 - - 0 - 2.15%
2009-04-28 0 0.930 0.930 1.000 0.900 0.900 20,000 18,000 0.9000 0.759 0.759 0.816 0.734 0.734 24,512 0.7343 3.33%
2009-04-27 0 0.900 0.900 0.990 0.900 0.900 4,000 3,600 0.9000 0.734 0.734 0.808 0.734 0.734 4,902 0.7343 -9.09%
2009-04-24 1 0.990 0.920 0.990 0.990 0.990 8,000 7,920 0.9900 0.808 0.751 0.808 0.808 0.808 9,805 0.8078 0.00%
2009-04-23 0 0.990 0.950 0.990 - - 0 0 - 0.808 0.775 0.808 - - 0 - 0.00%
2009-04-22 0 0.990 0.950 1.000 0.990 0.990 20,000 19,800 0.9900 0.808 0.775 0.816 0.808 0.808 24,512 0.8078 -4.81%
2009-04-21 0 1.040 0.950 1.040 - - 0 0 - 0.849 0.775 0.849 - - 0 - 0.00%
2009-04-20 0 1.040 1.000 1.040 - - 0 0 - 0.849 0.816 0.849 - - 0 - -0.95%
2009-04-17 0 1.050 1.010 1.050 0.980 1.050 44,000 44,640 1.0145 0.857 0.824 0.857 0.800 0.857 53,926 0.8278 -1.87%
2009-04-16 0 1.070 0.960 1.070 1.000 1.080 86,000 90,480 1.0521 0.873 0.783 0.873 0.816 0.881 105,401 0.8584 7.00%
2009-04-15 0 1.000 0.960 1.020 - - 0 0 - 0.816 0.783 0.832 - - 0 - 0.00%
2009-04-14 0 1.000 0.950 1.040 - - 0 0 - 0.816 0.775 0.849 - - 0 - 0.00%
2009-04-09 0 1.000 0.980 1.020 0.960 1.000 24,000 23,200 0.9667 0.816 0.800 0.832 0.783 0.816 29,414 0.7887 8.70%
2009-04-08 0 0.920 0.920 0.960 0.900 0.900 2,000 1,800 0.9000 0.751 0.751 0.783 0.734 0.734 2,451 0.7343 -2.13%
2009-04-07 0 0.940 0.930 1.000 0.940 0.960 198,000 187,760 0.9483 0.767 0.759 0.816 0.767 0.783 242,668 0.7737 -8.74%
2009-04-06 0 1.030 0.950 1.080 - - 0 0 - 0.840 0.775 0.881 - - 0 - 0.00%
2009-04-03 0 1.030 0.940 1.030 1.030 1.030 2,000 2,060 1.0300 0.840 0.767 0.840 0.840 0.840 2,451 0.8404 3.00%
2009-04-02 0 1.000 0.980 1.020 1.000 1.000 50,000 50,000 1.0000 0.816 0.800 0.832 0.816 0.816 61,280 0.8159 0.00%
2009-04-01 0 1.000 0.970 1.000 - - 0 0 - 0.816 0.791 0.816 - - 0 - -4.76%
2009-03-31 0 1.050 0.950 1.050 1.050 1.050 10,000 10,500 1.0500 0.857 0.775 0.857 0.857 0.857 12,256 0.8567 8.25%
2009-03-30 0 0.970 0.930 1.050 0.970 0.970 10,000 9,700 0.9700 0.791 0.759 0.857 0.791 0.791 12,256 0.7915 0.00%
2009-03-27 0 0.970 0.960 1.000 0.970 0.970 30,000 29,100 0.9700 0.791 0.783 0.816 0.791 0.791 36,768 0.7915 2.11%
2009-03-26 0 0.950 0.950 1.090 - - 0 0 - 0.775 0.775 0.889 - - 0 - 0.00%
2009-03-25 0 0.950 0.950 1.020 0.930 0.930 2,000 1,860 0.9300 0.775 0.775 0.832 0.759 0.759 2,451 0.7588 0.00%
2009-03-24 0 0.950 0.900 0.980 - - 592 533 0.9003 0.775 0.734 0.800 - - 726 0.7346 0.00%
2009-03-23 0 0.950 0.900 1.090 - - 0 0 - 0.775 0.734 0.889 - - 0 - 0.00%
2009-03-20 0 0.950 0.910 1.090 - - 0 0 - 0.775 0.742 0.889 - - 0 - 0.00%
2009-03-19 0 0.950 0.920 1.090 - - 0 0 - 0.775 0.751 0.889 - - 0 - 0.00%
2009-03-18 0 0.950 0.930 1.030 - - 0 0 - 0.775 0.759 0.840 - - 0 - 0.00%
2009-03-17 0 0.950 0.950 1.030 0.950 0.950 48,984 46,486 0.9490 0.775 0.775 0.840 0.775 0.775 60,035 0.7743 0.00%
2009-03-16 0 0.950 0.950 1.000 - - 0 0 - 0.775 0.775 0.816 - - 0 - 0.00%
2009-03-13 0 0.950 0.920 1.000 0.950 0.950 30,000 28,500 0.9500 0.775 0.751 0.816 0.775 0.775 36,768 0.7751 0.00%
2009-03-12 0 0.950 0.900 1.040 0.950 0.950 20,000 19,000 0.9500 0.775 0.734 0.849 0.775 0.775 24,512 0.7751 0.00%
2009-03-11 0 0.950 0.930 1.000 - - 0 0 - 0.775 0.759 0.816 - - 0 - 0.00%
2009-03-10 0 0.950 0.860 1.090 - - 0 0 - 0.775 0.702 0.889 - - 0 - 0.00%
2009-03-09 0 0.950 0.910 1.050 - - 0 0 - 0.775 0.742 0.857 - - 0 - 0.00%
2009-03-06 0 0.950 0.950 1.000 0.950 0.950 16,000 15,200 0.9500 0.775 0.775 0.816 0.775 0.775 19,610 0.7751 -5.00%
2009-03-05 0 1.000 0.940 1.040 - - 0 0 - 0.816 0.767 0.849 - - 0 - 0.00%
2009-03-04 0 1.000 0.960 1.030 - - 0 0 - 0.816 0.783 0.840 - - 0 - 0.00%
2009-03-03 0 1.000 0.960 1.030 1.000 1.000 30,000 30,000 1.0000 0.816 0.783 0.840 0.816 0.816 36,768 0.8159 -2.91%
2009-03-02 0 1.030 0.880 1.090 - - 0 0 - 0.840 0.718 0.889 - - 0 - 0.00%
2009-02-27 0 1.030 1.000 1.070 - - 1,951 1,756 0.9001 0.840 0.816 0.873 - - 2,391 0.7344 0.00%
2009-02-26 0 1.030 0.970 1.080 - - 0 0 - 0.840 0.791 0.881 - - 0 - 0.00%
2009-02-25 0 1.030 1.000 1.050 - - 0 0 - 0.840 0.816 0.857 - - 0 - 0.00%
2009-02-24 0 1.030 1.000 1.030 1.050 1.050 30,000 31,500 1.0500 0.840 0.816 0.840 0.857 0.857 36,768 0.8567 3.00%
2009-02-23 0 1.000 1.000 1.050 - - 0 0 - 0.816 0.816 0.857 - - 0 - 0.00%
2009-02-20 0 1.000 0.940 1.090 - - 0 0 - 0.816 0.767 0.889 - - 0 - 0.00%
2009-02-19 0 1.000 0.920 1.090 - - 0 0 - 0.816 0.751 0.889 - - 0 - 0.00%
2009-02-18 0 1.000 0.960 1.040 - - 0 0 - 0.816 0.783 0.849 - - 0 - 0.00%
2009-02-17 0 1.000 0.950 1.050 - - 0 0 - 0.816 0.775 0.857 - - 0 - 0.00%
2009-02-16 0 1.000 0.950 1.090 - - 0 0 - 0.816 0.775 0.889 - - 0 - 0.00%
2009-02-13 0 1.000 0.960 1.090 - - 0 0 - 0.816 0.783 0.889 - - 0 - 0.00%
2009-02-12 0 1.000 0.940 1.090 - - 0 0 - 0.816 0.767 0.889 - - 0 - 0.00%
2009-02-11 0 1.000 0.940 1.100 - - 0 0 - 0.816 0.767 0.898 - - 0 - 0.00%
2009-02-10 0 1.000 0.940 1.040 - - 0 0 - 0.816 0.767 0.849 - - 0 - 0.00%
2009-02-09 0 1.000 0.950 1.100 - - 0 0 - 0.816 0.775 0.898 - - 0 - 0.00%
2009-02-06 0 1.000 0.980 1.050 - - 0 0 - 0.816 0.800 0.857 - - 0 - 0.00%
2009-02-05 0 1.000 0.980 1.050 - - 0 0 - 0.816 0.800 0.857 - - 0 - 0.00%
2009-02-04 0 1.000 0.950 1.050 - - 0 0 - 0.816 0.775 0.857 - - 0 - 0.00%
2009-02-03 0 1.000 1.000 1.050 1.000 1.000 22,000 22,000 1.0000 0.816 0.816 0.857 0.816 0.816 26,963 0.8159 0.00%
2009-02-02 0 1.000 0.960 1.080 1.000 1.000 20,000 20,000 1.0000 0.816 0.783 0.881 0.816 0.816 24,512 0.8159 0.00%
2009-01-30 0 1.000 0.940 1.080 - - 0 0 - 0.816 0.767 0.881 - - 0 - 0.00%
2009-01-29 0 1.000 1.000 1.080 0.970 0.970 2,000 1,940 0.9700 0.816 0.816 0.881 0.791 0.791 2,451 0.7915 0.00%
2009-01-23 0 1.000 0.950 1.200 - - 0 0 - 0.816 0.775 0.979 - - 0 - 0.00%
2009-01-22 0 1.000 0.960 1.000 - - 0 0 - 0.816 0.783 0.816 - - 0 - -1.96%
2009-01-21 0 1.020 1.020 1.200 0.900 1.000 36,000 33,000 0.9167 0.832 0.832 0.979 0.734 0.816 44,121 0.7479 0.00%
2009-01-20 0 1.020 1.000 1.040 1.020 1.050 70,000 71,700 1.0243 0.832 0.816 0.849 0.832 0.857 85,792 0.8357 0.99%
2009-01-19 0 1.010 1.010 1.060 1.010 1.010 10,000 10,100 1.0100 0.824 0.824 0.865 0.824 0.824 12,256 0.8241 -6.48%
2009-01-16 0 1.080 1.000 1.080 - - 0 0 - 0.881 0.816 0.881 - - 0 - 0.00%
2009-01-15 0 1.080 0.980 1.080 - - 0 0 - 0.881 0.800 0.881 - - 0 - 0.00%
2009-01-14 0 1.080 0.950 1.280 - - 0 0 - 0.881 0.775 1.044 - - 0 - 0.00%
2009-01-13 0 1.080 1.000 1.250 - - 0 0 - 0.881 0.816 1.020 - - 0 - 0.00%
2009-01-12 0 1.080 1.030 1.260 0.900 1.080 6,000 6,120 1.0200 0.881 0.840 1.028 0.734 0.881 7,354 0.8322 0.00%
2009-01-09 0 1.080 1.020 1.080 - - 0 0 - 0.881 0.832 0.881 - - 0 - -0.92%
2009-01-08 0 1.090 1.020 1.100 1.090 1.090 12,000 13,080 1.0900 0.889 0.832 0.898 0.889 0.889 14,707 0.8894 -7.63%
2009-01-07 0 1.180 0.980 1.180 - - 0 0 - 0.963 0.800 0.963 - - 0 - -1.67%
2009-01-06 0 1.200 0.930 1.250 1.150 1.200 46,000 49,000 1.0652 0.979 0.759 1.020 0.938 0.979 56,377 0.8691 14.29%
2009-01-05 0 1.050 0.970 1.150 - - 0 0 - 0.857 0.791 0.938 - - 0 - 0.00%
2009-01-02 0 1.050 1.050 - - - 0 0 - 0.857 0.857 - - - 0 - 5.00%
2008-12-31 0 1.000 0.970 1.050 1.000 1.000 8,000 8,000 1.0000 0.816 0.791 0.857 0.816 0.816 9,805 0.8159 -1.96%
2008-12-30 0 1.020 0.960 1.020 - - 0 0 - 0.832 0.783 0.832 - - 0 - -1.92%
2008-12-29 0 1.040 0.900 1.240 - - 0 0 - 0.849 0.734 1.012 - - 0 - 0.00%
2008-12-24 0 1.040 0.910 1.100 - - 0 0 - 0.849 0.742 0.898 - - 0 - 0.00%
2008-12-23 0 1.040 0.920 1.060 - - 0 0 - 0.849 0.751 0.865 - - 0 - 0.00%
2008-12-22 0 1.040 0.910 1.060 - - 0 0 - 0.849 0.742 0.865 - - 0 - 0.00%
2008-12-19 0 1.040 0.950 1.060 - - 0 0 - 0.849 0.775 0.865 - - 0 - 0.00%
2008-12-18 0 1.040 0.930 1.050 - - 0 0 - 0.849 0.759 0.857 - - 0 - 0.00%
2008-12-17 0 1.040 0.980 1.050 - - 0 0 - 0.849 0.800 0.857 - - 0 - 0.00%
2008-12-16 0 1.040 0.950 1.040 - - 400 368 0.9200 0.849 0.775 0.849 - - 490 0.7507 0.00%
2008-12-15 0 1.040 1.000 1.040 1.040 1.050 110,000 115,400 1.0491 0.849 0.816 0.849 0.849 0.857 134,815 0.8560 -0.95%
2008-12-12 0 1.050 0.930 1.050 - - 0 0 - 0.857 0.759 0.857 - - 0 - 0.00%
2008-12-11 0 1.050 1.020 - 1.020 1.050 16,000 16,380 1.0238 0.857 0.832 - 0.832 0.857 19,610 0.8353 8.25%
2008-12-10 0 0.970 0.970 1.200 0.970 1.020 26,000 25,820 0.9931 0.791 0.791 0.979 0.791 0.832 31,865 0.8103 7.78%
2008-12-09 0 0.900 0.920 - - - 0 0 - 0.734 0.751 - - - 0 - 1.12%
2008-12-08 0 0.890 0.960 - - - 0 0 - 0.726 0.783 - - - 0 - 0.00%
2008-12-05 0 0.890 0.860 - - - 0 0 - 0.726 0.702 - - - 0 - 0.00%
2008-12-04 0 0.890 0.890 1.000 0.850 0.850 40,000 34,000 0.8500 0.726 0.726 0.816 0.694 0.694 49,024 0.6935 -2.20%
2008-12-03 0 0.910 0.810 - - - 0 0 - 0.742 0.661 - - - 0 - 0.00%
2008-12-02 0 0.910 0.810 - - - 0 0 - 0.742 0.661 - - - 0 - 0.00%
2008-12-01 0 0.910 0.910 - - - 0 0 - 0.742 0.742 - - - 0 - 1.11%
2008-11-28 0 0.900 0.900 - - - 0 0 - 0.734 0.734 - - - 0 - 0.00%
2008-11-27 0 0.900 0.900 - - - 0 0 - 0.734 0.734 - - - 0 - 0.00%
2008-11-26 0 0.900 0.810 - - - 0 0 - 0.734 0.661 - - - 0 - 0.00%
2008-11-25 0 0.900 0.800 - - - 0 0 - 0.734 0.653 - - - 0 - 0.00%
2008-11-24 0 0.900 0.900 - - - 0 0 - 0.734 0.734 - - - 0 - 2.27%
2008-11-21 0 0.880 0.880 0.920 0.880 0.880 108,000 95,040 0.8800 0.718 0.718 0.751 0.718 0.718 132,364 0.7180 -12.00%
2008-11-20 0 1.000 0.800 1.000 - - 0 0 - 0.816 0.653 0.816 - - 0 - 0.00%
2008-11-19 0 1.000 0.880 1.000 - - 0 0 - 0.816 0.718 0.816 - - 0 - 0.00%
2008-11-18 0 1.000 0.830 - - - 0 0 - 0.816 0.677 - - - 0 - 0.00%
2008-11-17 0 1.000 0.850 - - - 0 0 - 0.816 0.694 - - - 0 - 0.00%
2008-11-14 0 1.000 0.780 1.100 - - 0 0 - 0.816 0.636 0.898 - - 0 - 0.00%
2008-11-13 0 1.000 - - - - 50,000 48,500 0.9700 0.816 - - - - 61,280 0.7915 0.00%
2008-11-12 0 1.000 0.970 1.100 - - 0 0 - 0.816 0.791 0.898 - - 0 - 0.00%
2008-11-11 0 1.000 0.960 1.050 - - 0 0 - 0.816 0.783 0.857 - - 0 - 0.00%
2008-11-10 0 1.000 1.000 1.100 - - 0 0 - 0.816 0.816 0.898 - - 0 - 0.00%
2008-11-07 0 1.000 0.980 1.100 - - 0 0 - 0.816 0.800 0.898 - - 0 - 0.00%
2008-11-06 0 1.000 0.980 1.100 - - 0 0 - 0.816 0.800 0.898 - - 0 - 0.00%
2008-11-05 0 1.000 0.900 - 1.000 1.000 6,968 6,842 0.9819 0.816 0.734 - 0.816 0.816 8,540 0.8012 0.00%
2008-11-04 0 1.000 0.900 1.050 - - 0 0 - 0.816 0.734 0.857 - - 0 - 0.00%
2008-11-03 0 1.000 0.900 1.050 - - 0 0 - 0.816 0.734 0.857 - - 0 - 0.00%
2008-10-31 0 1.000 1.000 1.100 - - 0 0 - 0.816 0.816 0.898 - - 0 - 4.17%
2008-10-30 0 0.960 0.960 1.200 - - 0 0 - 0.783 0.783 0.979 - - 0 - 6.67%
2008-10-29 0 0.900 0.900 1.050 - - 44,000 44,000 1.0000 0.734 0.734 0.857 - - 53,926 0.8159 0.00%
2008-10-28 0 0.900 0.890 0.980 0.900 0.900 550,000 495,000 0.9000 0.734 0.726 0.800 0.734 0.734 674,077 0.7343 -10.00%
2008-10-27 0 1.000 0.850 1.200 1.000 1.000 100,000 100,000 1.0000 0.816 0.694 0.979 0.816 0.816 122,560 0.8159 -16.67%
2008-10-24 0 1.200 0.730 1.200 - - 0 0 - 0.979 0.596 0.979 - - 0 - 0.00%
2008-10-23 0 1.200 0.800 1.200 - - 0 0 - 0.979 0.653 0.979 - - 0 - 0.00%
2008-10-22 0 1.200 0.880 1.200 - - 0 0 - 0.979 0.718 0.979 - - 0 - 0.00%
2008-10-21 0 1.200 1.150 1.300 1.200 1.200 10,000 12,000 1.2000 0.979 0.938 1.061 0.979 0.979 12,256 0.9791 -7.69%
2008-10-20 0 1.300 0.820 1.300 - - 0 0 - 1.061 0.669 1.061 - - 0 - 0.00%
2008-10-17 0 1.300 0.920 - - - 0 0 - 1.061 0.751 - - - 0 - 0.00%
2008-10-16 0 1.300 0.860 - - - 0 0 - 1.061 0.702 - - - 0 - 0.00%
2008-10-15 0 1.300 - 1.300 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
2008-10-14 0 1.300 1.120 1.300 - - 0 0 - 1.061 0.914 1.061 - - 0 - 0.00%
2008-10-13 0 1.300 1.030 1.300 - - 0 0 - 1.061 0.840 1.061 - - 0 - -2.26%
2008-10-10 0 1.330 - 1.330 - - 0 0 - 1.085 - 1.085 - - 0 - 0.00%
2008-10-09 0 1.330 1.140 1.330 - - 0 0 - 1.085 0.930 1.085 - - 0 - 0.00%
2008-10-08 0 1.330 1.030 1.330 1.330 1.330 2,000 2,660 1.3300 1.085 0.840 1.085 1.085 1.085 2,451 1.0852 -1.48%
2008-10-06 0 1.350 - 1.350 - - 0 0 - 1.102 - 1.102 - - 0 - 0.00%
2008-10-03 0 1.350 1.230 1.480 - - 0 0 - 1.102 1.004 1.208 - - 0 - 0.00%
2008-10-02 0 1.350 1.200 1.350 - - 0 0 - 1.102 0.979 1.102 - - 0 - -3.57%
2008-09-30 0 1.400 1.290 1.600 1.400 1.400 4,000 5,600 1.4000 1.142 1.053 1.305 1.142 1.142 4,902 1.1423 8.53%
2008-09-29 0 1.290 - - 1.290 1.290 28,000 36,120 1.2900 1.053 - - 1.053 1.053 34,317 1.0525 0.78%
2008-09-26 0 1.280 1.250 1.420 - - 0 0 - 1.044 1.020 1.159 - - 0 - 0.00%
2008-09-25 0 1.280 1.200 1.460 - - 0 0 - 1.044 0.979 1.191 - - 0 - 0.00%
2008-09-24 0 1.280 1.270 1.410 1.280 1.280 20,000 25,600 1.2800 1.044 1.036 1.150 1.044 1.044 24,512 1.0444 -2.29%
2008-09-23 0 1.310 1.260 1.400 - - 0 0 - 1.069 1.028 1.142 - - 0 - 0.00%
2008-09-22 0 1.310 1.310 1.480 1.310 1.380 172,000 228,420 1.3280 1.069 1.069 1.208 1.069 1.126 210,802 1.0836 -0.76%
2008-09-19 0 1.320 1.300 1.400 1.320 1.320 60,000 79,200 1.3200 1.077 1.061 1.142 1.077 1.077 73,536 1.0770 0.00%
2008-09-18 0 1.320 1.280 1.400 1.280 1.300 192,000 248,960 1.2967 1.077 1.044 1.142 1.044 1.061 235,314 1.0580 0.76%
2008-09-17 0 1.310 1.280 1.400 1.310 1.310 30,000 39,300 1.3100 1.069 1.044 1.142 1.069 1.069 36,768 1.0689 -6.43%
2008-09-16 0 1.400 1.310 1.400 1.400 1.400 62,000 86,800 1.4000 1.142 1.069 1.142 1.142 1.142 75,987 1.1423 3.70%
2008-09-12 0 1.350 1.320 1.430 - - 0 0 - 1.102 1.077 1.167 - - 0 - 0.00%
2008-09-11 0 1.350 1.280 1.420 - - 0 0 - 1.102 1.044 1.159 - - 0 - 0.00%
2008-09-10 0 1.350 1.260 1.420 - - 0 0 - 1.102 1.028 1.159 - - 0 - 0.00%
2008-09-09 0 1.350 1.350 1.420 1.350 1.350 2,000 2,700 1.3500 1.102 1.102 1.159 1.102 1.102 2,451 1.1015 0.00%
2008-09-08 0 1.350 1.250 1.380 - - 0 0 - 1.102 1.020 1.126 - - 0 - 0.00%
2008-09-05 0 1.350 1.350 1.410 1.300 1.400 15,416 20,430 1.3252 1.102 1.102 1.150 1.061 1.142 18,894 1.0813 -2.88%
2008-09-04 0 1.390 1.300 1.590 - - 0 0 - 1.134 1.061 1.297 - - 0 - 0.00%
2008-09-03 0 1.390 1.300 1.590 - - 0 0 - 1.134 1.061 1.297 - - 0 - 0.00%
2008-09-02 0 1.390 1.300 1.570 - - 0 0 - 1.134 1.061 1.281 - - 0 - 0.00%
2008-09-01 0 1.390 1.330 1.550 - - 0 0 - 1.134 1.085 1.265 - - 0 - 0.00%
2008-08-29 0 1.390 1.360 1.570 - - 0 0 - 1.134 1.110 1.281 - - 0 - 0.00%
2008-08-28 0 1.390 1.390 1.590 1.350 1.370 36,400 49,220 1.3522 1.134 1.134 1.297 1.102 1.118 44,612 1.1033 -0.71%
2008-08-27 0 1.400 1.360 1.500 1.400 1.400 10,000 14,000 1.4000 1.142 1.110 1.224 1.142 1.142 12,256 1.1423 0.00%
2008-08-26 0 1.400 1.350 1.520 - - 0 0 - 1.142 1.102 1.240 - - 0 - 0.00%
2008-08-25 0 1.400 1.330 1.580 - - 0 0 - 1.142 1.085 1.289 - - 0 - 0.00%
2008-08-21 0 1.400 1.400 1.550 - - 0 0 - 1.142 1.142 1.265 - - 0 - 2.94%
2008-08-20 0 1.360 1.360 1.550 - - 0 0 - 1.110 1.110 1.265 - - 0 - 0.74%
2008-08-19 0 1.350 1.350 1.540 1.300 1.300 6,000 7,800 1.3000 1.102 1.102 1.257 1.061 1.061 7,354 1.0607 -5.59%
2008-08-18 0 1.430 1.400 1.540 - - 0 0 - 1.167 1.142 1.257 - - 0 - 0.00%
2008-08-15 0 1.430 1.430 1.550 1.410 1.490 50,000 71,900 1.4380 1.167 1.167 1.265 1.150 1.216 61,280 1.1733 -5.30%
2008-08-14 0 1.510 1.450 1.650 - - 0 0 - 1.232 1.183 1.346 - - 0 - 0.00%
2008-08-13 0 1.510 1.450 1.650 - - 0 0 - 1.232 1.183 1.346 - - 0 - 0.00%
2008-08-12 0 1.510 1.450 1.650 1.510 1.510 8,000 12,080 1.5100 1.232 1.183 1.346 1.232 1.232 9,805 1.2321 0.00%
2008-08-11 0 1.510 1.510 1.680 1.450 1.520 116,000 174,120 1.5010 1.232 1.232 1.371 1.183 1.240 142,169 1.2247 -4.43%
2008-08-08 0 1.580 1.580 1.700 1.570 1.590 52,000 82,340 1.5835 1.289 1.289 1.387 1.281 1.297 63,731 1.2920 0.00%
2008-08-07 0 1.580 1.580 1.690 1.530 1.540 20,000 30,700 1.5350 1.289 1.289 1.379 1.248 1.257 24,512 1.2525 -1.25%
2008-08-05 0 1.600 1.560 1.750 1.600 1.600 30,000 48,000 1.6000 1.305 1.273 1.428 1.305 1.305 36,768 1.3055 -5.88%
2008-08-04 0 1.700 1.620 1.750 1.700 1.700 30,000 51,000 1.7000 1.387 1.322 1.428 1.387 1.387 36,768 1.3871 -2.30%
2008-08-01 0 1.740 1.660 1.750 - - 0 0 - 1.420 1.354 1.428 - - 0 - 0.00%
2008-07-31 0 1.740 1.650 1.750 1.700 1.750 270,000 469,800 1.7400 1.420 1.346 1.428 1.387 1.428 330,911 1.4197 2.35%
2008-07-30 0 1.700 1.670 1.800 - - 0 0 - 1.387 1.363 1.469 - - 0 - 0.00%
2008-07-29 0 1.700 1.650 1.700 - - 0 0 - 1.387 1.346 1.387 - - 0 - -2.86%
2008-07-28 0 1.750 1.700 1.840 - - 0 0 - 1.428 1.387 1.501 - - 0 - 0.00%
2008-07-25 0 1.750 1.680 1.800 - - 0 0 - 1.428 1.371 1.469 - - 0 - 0.00%
2008-07-24 0 1.750 1.700 1.840 1.750 1.750 970,000 1,697,500 1.7500 1.428 1.387 1.501 1.428 1.428 1,188,827 1.4279 0.00%
2008-07-23 0 1.750 1.750 1.790 1.750 1.750 30,000 52,500 1.7500 1.428 1.428 1.461 1.428 1.428 36,768 1.4279 0.00%
2008-07-22 0 1.750 1.700 1.750 1.750 1.780 158,000 276,800 1.7519 1.428 1.387 1.428 1.428 1.452 193,644 1.4294 0.00%
2008-07-21 0 1.750 1.750 1.790 - - 0 0 - 1.428 1.428 1.461 - - 0 - 0.00%
2008-07-18 0 1.750 1.750 1.770 1.750 1.750 40,000 70,000 1.7500 1.428 1.428 1.444 1.428 1.428 49,024 1.4279 1.16%
2008-07-17 0 1.730 1.730 1.770 1.730 1.750 332,000 580,760 1.7493 1.412 1.412 1.444 1.412 1.428 406,898 1.4273 -1.14%
2008-07-16 0 1.750 1.750 1.800 1.750 1.750 140,000 245,000 1.7500 1.428 1.428 1.469 1.428 1.428 171,583 1.4279 0.00%
2008-07-15 0 1.750 1.730 1.750 1.750 1.780 254,000 444,860 1.7514 1.428 1.412 1.428 1.428 1.452 311,301 1.4290 -1.69%
2008-07-14 0 1.780 1.750 1.780 1.750 1.780 26,000 45,680 1.7569 1.452 1.428 1.452 1.428 1.452 31,865 1.4335 1.71%
2008-07-11 0 1.750 1.700 1.790 - - 0 0 - 1.428 1.387 1.461 - - 0 - 0.00%
2008-07-10 0 1.750 1.710 1.760 - - 0 0 - 1.428 1.395 1.436 - - 0 - 0.00%
2008-07-09 0 1.750 1.710 1.790 - - 0 0 - 1.428 1.395 1.461 - - 0 - 0.00%
2008-07-08 0 1.750 1.700 1.750 1.750 1.750 60,000 105,000 1.7500 1.428 1.387 1.428 1.428 1.428 73,536 1.4279 0.00%
2008-07-07 0 1.750 1.750 1.800 1.750 1.750 40,000 70,000 1.7500 1.428 1.428 1.469 1.428 1.428 49,024 1.4279 -2.23%
2008-07-04 0 1.790 1.750 1.790 1.750 1.840 26,000 46,400 1.7846 1.461 1.428 1.461 1.428 1.501 31,865 1.4561 2.29%
2008-07-03 0 1.750 1.750 1.790 - - 0 0 - 1.428 1.428 1.461 - - 0 - 0.00%
2008-07-02 0 1.750 1.750 1.830 1.750 1.750 22,000 38,500 1.7500 1.428 1.428 1.493 1.428 1.428 26,963 1.4279 0.00%
2008-06-30 0 1.750 1.750 1.800 1.750 1.750 16,000 28,000 1.7500 1.428 1.428 1.469 1.428 1.428 19,610 1.4279 -2.78%
2008-06-27 0 1.800 1.760 1.800 1.790 1.800 284,000 511,160 1.7999 1.469 1.436 1.469 1.461 1.469 348,069 1.4686 0.00%
2008-06-26 0 1.800 1.800 1.850 1.800 1.880 64,400 116,228 1.8048 1.469 1.469 1.509 1.469 1.534 78,928 1.4726 0.56%
2008-06-25 0 1.790 1.790 1.800 1.790 1.790 108,000 193,320 1.7900 1.461 1.461 1.469 1.461 1.461 132,364 1.4605 -0.56%
2008-06-24 0 1.800 1.800 1.810 1.790 1.810 578,000 1,040,180 1.7996 1.469 1.469 1.477 1.461 1.477 708,394 1.4684 0.00%
2008-06-23 0 1.800 1.800 1.810 1.800 1.810 276,000 497,800 1.8036 1.469 1.469 1.477 1.469 1.477 338,264 1.4716 0.00%
2008-06-20 0 1.800 1.800 1.820 1.800 1.810 10,000 18,020 1.8020 1.469 1.469 1.485 1.469 1.477 12,256 1.4703 -0.55%
2008-06-19 0 1.810 1.800 1.810 1.800 1.810 450,000 814,200 1.8093 1.477 1.469 1.477 1.469 1.477 551,518 1.4763 0.00%
2008-06-18 0 1.810 1.800 1.810 1.760 1.810 64,320 115,344 1.7933 1.477 1.469 1.477 1.436 1.477 78,830 1.4632 0.56%
2008-06-17 0 1.800 1.720 1.800 1.800 1.810 268,000 483,400 1.8037 1.469 1.403 1.469 1.469 1.477 328,460 1.4717 0.00%
2008-06-16 0 1.800 1.800 1.820 1.800 1.800 34,800 62,616 1.7993 1.469 1.469 1.485 1.469 1.469 42,651 1.4681 0.00%
2008-06-13 0 1.800 1.800 1.810 1.770 1.800 118,000 212,340 1.7995 1.469 1.469 1.477 1.444 1.469 144,620 1.4683 0.00%
2008-06-12 0 1.800 1.800 1.810 1.800 1.800 430,000 774,000 1.8000 1.469 1.469 1.477 1.469 1.469 527,006 1.4687 0.00%
2008-06-11 0 1.800 1.750 1.850 1.800 1.800 301,000 541,750 1.7998 1.469 1.428 1.509 1.469 1.469 368,904 1.4685 0.00%
2008-06-10 0 1.800 1.750 1.850 1.800 1.800 236,000 424,800 1.8000 1.469 1.428 1.509 1.469 1.469 289,240 1.4687 0.00%
2008-06-06 0 1.800 1.800 1.850 1.800 1.850 94,000 170,280 1.8115 1.469 1.469 1.509 1.469 1.509 115,206 1.4780 0.00%
2008-06-05 0 1.800 1.800 1.820 1.800 1.800 118,000 212,400 1.8000 1.469 1.469 1.485 1.469 1.469 144,620 1.4687 1.69%
2008-06-04 0 1.770 1.750 1.800 1.770 1.770 18,000 31,860 1.7700 1.444 1.428 1.469 1.444 1.444 22,061 1.4442 1.14%
2008-06-03 0 1.750 1.750 1.780 1.750 1.760 58,000 101,800 1.7552 1.428 1.428 1.452 1.428 1.436 71,085 1.4321 -0.57%
2008-06-02 0 1.760 1.760 1.790 1.750 1.770 174,240 305,713 1.7546 1.436 1.436 1.461 1.428 1.444 213,548 1.4316 0.57%
2008-05-30 0 1.750 1.750 1.770 1.700 1.750 160,000 277,700 1.7356 1.428 1.428 1.444 1.387 1.428 196,095 1.4161 0.00%
2008-05-29 0 1.750 1.700 1.750 1.710 1.750 246,000 424,560 1.7259 1.428 1.387 1.428 1.395 1.428 301,496 1.4082 2.94%
2008-05-28 0 1.700 1.700 1.710 1.700 1.700 16,000 27,200 1.7000 1.387 1.387 1.395 1.387 1.387 19,610 1.3871 0.00%
2008-05-27 0 1.700 1.700 1.770 - - 0 0 - 1.387 1.387 1.444 - - 0 - 0.00%
2008-05-26 0 1.700 1.700 1.730 1.700 1.700 20,000 34,000 1.7000 1.387 1.387 1.412 1.387 1.387 24,512 1.3871 0.00%
2008-05-23 0 1.700 1.700 1.710 1.700 1.730 68,000 116,000 1.7059 1.387 1.387 1.395 1.387 1.412 83,340 1.3919 0.00%
2008-05-22 0 1.700 1.700 1.730 1.700 1.700 10,000 17,000 1.7000 1.387 1.387 1.412 1.387 1.387 12,256 1.3871 0.00%
2008-05-21 0 1.700 1.700 1.730 1.700 1.700 122,000 207,400 1.7000 1.387 1.387 1.412 1.387 1.387 149,523 1.3871 0.00%
2008-05-20 0 1.700 1.700 1.730 1.700 1.700 162,000 275,400 1.7000 1.387 1.387 1.412 1.387 1.387 198,546 1.3871 0.00%
2008-05-19 0 1.700 1.700 1.750 1.700 1.700 32,000 54,400 1.7000 1.387 1.387 1.428 1.387 1.387 39,219 1.3871 0.00%
2008-05-16 0 1.700 1.700 1.740 1.700 1.700 142,000 241,400 1.7000 1.387 1.387 1.420 1.387 1.387 174,035 1.3871 0.00%
2008-05-15 0 1.700 1.660 1.700 1.700 1.700 50,000 85,000 1.7000 1.387 1.354 1.387 1.387 1.387 61,280 1.3871 1.19%
2008-05-14 0 1.680 1.680 1.740 1.680 1.680 24,000 40,320 1.6800 1.371 1.371 1.420 1.371 1.371 29,414 1.3708 -6.67%
2008-05-13 0 1.800 1.780 1.800 1.760 1.840 498,000 894,400 1.7960 1.469 1.452 1.469 1.436 1.501 610,346 1.4654 3.45%
2008-05-09 0 1.740 1.740 1.770 1.740 1.800 783,038 1,395,644 1.7823 1.420 1.420 1.444 1.420 1.469 959,688 1.4543 0.00%
2008-05-08 0 1.740 1.690 1.750 1.560 1.740 870,000 1,467,220 1.6865 1.420 1.379 1.428 1.273 1.420 1,066,268 1.3760 10.13%
2008-05-07 0 1.580 1.550 1.580 1.500 1.600 145,760 224,287 1.5387 1.289 1.265 1.289 1.224 1.305 178,643 1.2555 6.04%
2008-05-06 0 1.490 1.480 1.500 1.440 1.490 122,000 178,980 1.4670 1.216 1.208 1.224 1.175 1.216 149,523 1.1970 3.47%
2008-05-05 0 1.440 1.440 1.460 1.440 1.480 70,000 100,960 1.4423 1.175 1.175 1.191 1.175 1.208 85,792 1.1768 0.00%
2008-05-02 0 1.440 1.440 1.450 1.440 1.440 310,000 446,400 1.4400 1.175 1.175 1.183 1.175 1.175 379,935 1.1749 1.41%
2008-04-30 0 1.420 1.400 1.430 1.420 1.420 32,000 45,440 1.4200 1.159 1.142 1.167 1.159 1.159 39,219 1.1586 0.71%
2008-04-29 0 1.410 1.410 1.440 1.400 1.430 50,000 70,500 1.4100 1.150 1.150 1.175 1.142 1.167 61,280 1.1505 0.71%
2008-04-28 0 1.400 1.400 1.440 - - 0 0 - 1.142 1.142 1.175 - - 0 - 0.00%
2008-04-25 0 1.400 1.390 1.410 1.390 1.410 266,000 372,660 1.4010 1.142 1.134 1.150 1.134 1.150 326,008 1.1431 -0.71%
2008-04-24 0 1.410 1.410 1.440 1.360 1.420 187,616 262,982 1.4017 1.150 1.150 1.175 1.110 1.159 229,941 1.1437 -2.08%
2008-04-23 0 1.440 1.380 1.440 1.360 1.440 112,800 159,144 1.4109 1.175 1.126 1.175 1.110 1.175 138,247 1.1512 5.11%
2008-04-22 0 1.370 1.370 1.450 - - 0 0 - 1.118 1.118 1.183 - - 0 - 0.00%
2008-04-21 0 1.370 1.350 1.440 - - 0 0 - 1.118 1.102 1.175 - - 0 - 0.00%
2008-04-18 0 1.370 1.360 1.440 - - 0 0 - 1.118 1.110 1.175 - - 0 - 0.00%
2008-04-17 0 1.370 1.360 1.440 1.370 1.450 164,000 231,500 1.4116 1.118 1.110 1.175 1.118 1.183 200,998 1.1518 -6.16%
2008-04-16 0 1.460 1.400 1.460 1.400 1.460 52,000 72,920 1.4023 1.191 1.142 1.191 1.142 1.191 63,731 1.1442 1.39%
2008-04-15 0 1.440 1.340 1.460 - - 0 0 - 1.175 1.093 1.191 - - 0 - 0.00%
2008-04-14 0 1.440 1.360 1.480 - - 0 0 - 1.175 1.110 1.208 - - 0 - 0.00%
2008-04-11 0 1.440 1.370 1.440 - - 0 0 - 1.175 1.118 1.175 - - 0 - -1.37%
2008-04-10 0 1.460 1.370 1.460 - - 0 0 - 1.191 1.118 1.191 - - 0 - 0.00%
2008-04-09 0 1.460 1.380 1.480 - - 0 0 - 1.191 1.126 1.208 - - 0 - 0.00%
2008-04-08 0 1.460 1.360 1.500 - - 0 0 - 1.191 1.110 1.224 - - 0 - 0.00%
2008-04-07 0 1.460 1.360 1.480 - - 81,200 118,552 1.4600 1.191 1.110 1.208 - - 99,518 1.1913 0.00%
2008-04-03 0 1.460 1.400 1.460 1.460 1.460 14,000 20,440 1.4600 1.191 1.142 1.191 1.191 1.191 17,158 1.1913 1.39%
2008-04-02 0 1.440 1.410 1.480 1.410 1.440 46,000 65,460 1.4230 1.175 1.150 1.208 1.150 1.175 56,377 1.1611 2.86%
2008-04-01 0 1.400 1.380 1.500 - - 0 0 - 1.142 1.126 1.224 - - 0 - 0.00%
2008-03-31 0 1.400 1.400 1.440 - - 0 0 - 1.142 1.142 1.175 - - 0 - 0.00%
2008-03-28 0 1.400 1.400 1.500 - - 0 0 - 1.142 1.142 1.224 - - 0 - 1.45%
2008-03-27 0 1.380 1.380 1.580 1.360 1.380 140,000 190,440 1.3603 1.126 1.126 1.289 1.110 1.126 171,583 1.1099 0.00%
2008-03-26 0 1.380 1.380 1.470 - - 0 0 - 1.126 1.126 1.199 - - 0 - 0.00%
2008-03-25 0 1.380 1.380 1.450 1.370 1.380 142,000 195,840 1.3792 1.126 1.126 1.183 1.118 1.126 174,035 1.1253 0.00%
2008-03-20 0 1.380 1.350 1.400 - - 0 0 - 1.126 1.102 1.142 - - 0 - 0.00%
2008-03-19 0 1.380 1.380 1.460 1.360 1.400 32,000 44,520 1.3913 1.126 1.126 1.191 1.110 1.142 39,219 1.1352 -1.43%
2008-03-18 0 1.400 1.360 1.400 - - 0 0 - 1.142 1.110 1.142 - - 0 - 0.00%
2008-03-17 0 1.400 1.350 1.450 1.400 1.400 24,000 34,300 1.4292 1.142 1.102 1.183 1.142 1.142 29,414 1.1661 -6.04%
2008-03-14 0 1.490 1.430 1.490 - - 400 560 1.4000 1.216 1.167 1.216 - - 490 1.1423 -1.97%
2008-03-13 0 1.520 - 1.520 - - 0 0 - 1.240 - 1.240 - - 0 - 0.00%
2008-03-12 0 1.520 1.450 1.520 - - 0 0 - 1.240 1.183 1.240 - - 0 - -1.94%
2008-03-11 0 1.550 1.360 1.550 1.210 1.670 7,000 10,110 1.4443 1.265 1.110 1.265 0.987 1.363 8,579 1.1784 6.90%
2008-03-10 0 1.450 1.390 1.450 1.420 1.660 43,000 61,750 1.4360 1.183 1.134 1.183 1.159 1.354 52,701 1.1717 2.11%
2008-03-07 0 1.420 1.420 1.450 1.210 1.520 86,000 121,980 1.4184 1.159 1.159 1.183 0.987 1.240 105,401 1.1573 -4.05%
2008-03-06 0 1.480 1.480 1.520 - - 0 0 - 1.208 1.208 1.240 - - 0 - 0.00%
2008-03-05 0 1.480 1.480 1.520 - - 0 0 - 1.208 1.208 1.240 - - 0 - 0.00%
2008-03-04 0 1.480 1.480 1.520 1.480 1.480 6,000 8,880 1.4800 1.208 1.208 1.240 1.208 1.208 7,354 1.2076 -1.33%
2008-03-03 0 1.500 1.470 1.500 - - 0 0 - 1.224 1.199 1.224 - - 0 - 0.00%
2008-02-29 0 1.500 1.490 1.530 1.450 1.500 156,000 231,700 1.4853 1.224 1.216 1.248 1.183 1.224 191,193 1.2119 -1.96%
2008-02-28 0 1.530 1.480 1.530 - - 0 0 - 1.248 1.208 1.248 - - 0 - -1.29%
2008-02-27 0 1.550 1.500 1.550 1.500 1.550 42,000 64,400 1.5333 1.265 1.224 1.265 1.224 1.265 51,475 1.2511 3.33%
2008-02-26 0 1.500 1.480 1.500 1.500 1.540 59,200 89,676 1.5148 1.224 1.208 1.224 1.224 1.257 72,555 1.2360 -1.96%
2008-02-25 0 1.530 1.470 1.530 1.500 1.530 32,033 48,830 1.5244 1.248 1.199 1.248 1.224 1.248 39,259 1.2438 0.00%
2008-02-22 0 1.530 1.500 1.530 1.530 1.540 68,510 105,260 1.5364 1.248 1.224 1.248 1.248 1.257 83,966 1.2536 0.66%
2008-02-21 0 1.520 1.500 1.540 - - 0 0 - 1.240 1.224 1.257 - - 0 - 0.00%
2008-02-20 0 1.520 1.490 1.530 - - 0 0 - 1.240 1.216 1.248 - - 0 - 0.00%
2008-02-19 0 1.520 1.520 1.540 1.500 1.520 26,000 39,400 1.5154 1.240 1.240 1.257 1.224 1.240 31,865 1.2364 0.00%
2008-02-18 0 1.520 1.490 1.550 - - 0 0 - 1.240 1.216 1.265 - - 0 - 0.00%
2008-02-15 0 1.520 1.480 - 1.520 1.520 50,000 76,000 1.5200 1.240 1.208 - 1.240 1.240 61,280 1.2402 4.83%
2008-02-14 0 1.450 1.450 1.510 1.440 1.440 6,000 8,640 1.4400 1.183 1.183 1.232 1.175 1.175 7,354 1.1749 0.00%
2008-02-13 0 1.450 1.430 1.450 1.450 1.450 34,000 49,300 1.4500 1.183 1.167 1.183 1.183 1.183 41,670 1.1831 0.00%
2008-02-12 0 1.450 1.440 1.520 - - 0 0 - 1.183 1.175 1.240 - - 0 - 0.00%
2008-02-11 0 1.450 1.450 1.510 1.450 1.480 80,000 117,700 1.4713 1.183 1.183 1.232 1.183 1.208 98,048 1.2004 -4.61%
2008-02-06 0 1.520 1.410 1.520 - - 0 0 - 1.240 1.150 1.240 - - 0 - -3.80%
2008-02-05 0 1.580 1.580 1.600 1.470 1.470 10,000 14,700 1.4700 1.289 1.289 1.305 1.199 1.199 12,256 1.1994 8.22%
2008-02-04 0 1.460 1.460 1.520 1.440 1.460 346,000 502,160 1.4513 1.191 1.191 1.240 1.175 1.191 424,056 1.1842 -0.68%
2008-02-01 0 1.470 1.450 1.540 - - 0 0 - 1.199 1.183 1.257 - - 0 - 0.00%
2008-01-31 0 1.470 1.450 1.500 1.470 1.470 70,000 102,900 1.4700 1.199 1.183 1.224 1.199 1.199 85,792 1.1994 -2.00%
2008-01-30 0 1.500 1.450 1.540 - - 10,000 15,000 1.5000 1.224 1.183 1.257 - - 12,256 1.2239 0.00%
2008-01-29 0 1.500 1.480 1.580 - - 0 0 - 1.224 1.208 1.289 - - 0 - 0.00%
2008-01-28 0 1.500 1.480 1.560 1.500 1.500 40,000 60,000 1.5000 1.224 1.208 1.273 1.224 1.224 49,024 1.2239 -0.66%
2008-01-25 0 1.510 1.500 1.580 1.510 1.530 30,000 45,700 1.5233 1.232 1.224 1.289 1.232 1.248 36,768 1.2429 -1.95%
2008-01-24 0 1.540 1.480 1.570 - - 0 0 - 1.257 1.208 1.281 - - 0 - 0.00%
2008-01-23 0 1.540 1.470 1.540 1.540 1.540 20,000 30,800 1.5400 1.257 1.199 1.257 1.257 1.257 24,512 1.2565 6.21%
2008-01-22 0 1.450 1.450 1.480 1.450 1.510 120,000 178,880 1.4907 1.183 1.183 1.208 1.183 1.232 147,071 1.2163 -3.33%
2008-01-21 0 1.500 1.500 1.580 1.500 1.520 68,000 103,100 1.5162 1.224 1.224 1.289 1.224 1.240 83,340 1.2371 -1.32%
2008-01-18 0 1.520 1.520 1.540 1.500 1.540 62,000 94,240 1.5200 1.240 1.240 1.257 1.224 1.257 75,987 1.2402 0.00%
2008-01-17 0 1.520 1.520 1.530 1.520 1.540 162,000 246,440 1.5212 1.240 1.240 1.248 1.240 1.257 198,546 1.2412 -0.65%
2008-01-16 0 1.530 1.520 1.540 1.520 1.530 188,816 287,280 1.5215 1.248 1.240 1.257 1.240 1.248 231,412 1.2414 0.66%
2008-01-15 0 1.520 1.520 1.590 1.520 1.530 10,000 15,240 1.5240 1.240 1.240 1.297 1.240 1.248 12,256 1.2435 -1.94%
2008-01-14 0 1.550 1.540 1.600 - - 0 0 - 1.265 1.257 1.305 - - 0 - 0.00%
2008-01-11 0 1.550 1.550 1.600 1.530 1.540 24,000 36,920 1.5383 1.265 1.265 1.305 1.248 1.257 29,414 1.2552 -0.64%
2008-01-10 0 1.560 1.550 1.590 - - 0 0 - 1.273 1.265 1.297 - - 0 - 0.00%
2008-01-09 0 1.560 1.560 1.600 1.520 1.550 16,000 24,440 1.5275 1.273 1.273 1.305 1.240 1.265 19,610 1.2463 0.00%
2008-01-08 0 1.560 1.550 1.590 1.560 1.560 2,000 3,120 1.5600 1.273 1.265 1.297 1.273 1.273 2,451 1.2729 0.00%
2008-01-07 0 1.560 1.550 1.590 1.520 1.560 80,000 122,800 1.5350 1.273 1.265 1.297 1.240 1.273 98,048 1.2525 0.00%
2008-01-04 0 1.560 1.530 1.640 - - 0 0 - 1.273 1.248 1.338 - - 0 - 0.00%
2008-01-03 0 1.560 1.550 1.600 1.560 1.560 20,000 31,200 1.5600 1.273 1.265 1.305 1.273 1.273 24,512 1.2729 -2.50%
2008-01-02 0 1.600 1.600 1.640 1.570 1.700 92,000 155,320 1.6883 1.305 1.305 1.338 1.281 1.387 112,755 1.3775 1.91%
2007-12-31 0 1.570 1.570 1.610 - - 0 0 - 1.281 1.281 1.314 - - 0 - 2.61%
2007-12-28 0 1.530 1.530 1.700 1.520 1.540 100,000 152,540 1.5254 1.248 1.248 1.387 1.240 1.257 122,560 1.2446 -1.29%
2007-12-27 0 1.550 1.550 1.650 1.500 1.600 403,600 626,400 1.5520 1.265 1.265 1.346 1.224 1.305 494,650 1.2663 -3.13%
2007-12-24 0 1.600 1.540 1.700 - - 0 0 - 1.305 1.257 1.387 - - 0 - 0.00%
2007-12-21 0 1.600 1.540 1.620 - - 0 0 - 1.305 1.257 1.322 - - 0 - 0.00%
2007-12-20 0 1.600 1.520 1.600 1.600 1.600 6,000 9,600 1.6000 1.305 1.240 1.305 1.305 1.305 7,354 1.3055 0.00%
2007-12-19 0 1.600 1.520 1.640 1.600 1.600 4,000 6,400 1.6000 1.305 1.240 1.338 1.305 1.305 4,902 1.3055 1.27%
2007-12-18 0 1.580 1.560 1.580 - - 0 0 - 1.289 1.273 1.289 - - 0 - -1.25%
2007-12-17 0 1.600 1.530 1.600 - - 0 0 - 1.305 1.248 1.305 - - 0 - 0.00%
2007-12-14 0 1.600 1.600 1.620 1.520 1.640 115,040 182,012 1.5822 1.305 1.305 1.322 1.240 1.338 140,992 1.2909 -1.23%
2007-12-13 0 1.620 1.550 1.640 1.620 1.620 11,200 17,988 1.6061 1.322 1.265 1.338 1.322 1.322 13,727 1.3104 1.25%
2007-12-12 0 1.600 1.600 1.630 1.510 1.600 48,000 76,080 1.5850 1.305 1.305 1.330 1.232 1.305 58,829 1.2932 -1.23%
2007-12-11 0 1.620 1.620 1.640 1.600 1.600 18,000 28,720 1.5956 1.322 1.322 1.338 1.305 1.305 22,061 1.3019 2.53%
2007-12-10 0 1.580 1.580 1.620 - - 1,600 2,400 1.5000 1.289 1.289 1.322 - - 1,961 1.2239 0.64%
2007-12-07 0 1.570 1.570 1.620 - - 0 0 - 1.281 1.281 1.322 - - 0 - 0.64%
2007-12-06 0 1.560 1.550 1.630 1.560 1.580 76,000 118,960 1.5653 1.273 1.265 1.330 1.273 1.289 93,145 1.2771 -0.64%
2007-12-05 0 1.570 1.560 1.600 - - 0 0 - 1.281 1.273 1.305 - - 0 - 0.00%
2007-12-04 0 1.570 1.560 1.600 1.570 1.570 12,000 18,840 1.5700 1.281 1.273 1.305 1.281 1.281 14,707 1.2810 0.64%
2007-12-03 0 1.560 1.560 1.630 - - 0 0 - 1.273 1.273 1.330 - - 0 - 0.00%
2007-11-30 0 1.560 1.560 1.660 1.550 1.560 12,000 18,620 1.5517 1.273 1.273 1.354 1.265 1.273 14,707 1.2661 -1.27%
2007-11-29 0 1.580 1.560 1.600 1.560 1.580 72,000 113,320 1.5739 1.289 1.273 1.305 1.273 1.289 88,243 1.2842 2.60%
2007-11-28 0 1.540 1.530 1.620 - - 0 0 - 1.257 1.248 1.322 - - 0 - 0.00%
2007-11-27 0 1.540 1.520 1.560 1.540 1.540 30,000 46,200 1.5400 1.257 1.240 1.273 1.257 1.257 36,768 1.2565 0.00%
2007-11-26 0 1.540 1.540 1.600 - - 133 213 1.6015 1.257 1.257 1.305 - - 163 1.3067 0.00%
2007-11-23 0 1.540 1.500 1.600 - - 0 0 - 1.257 1.224 1.305 - - 0 - 0.00%
2007-11-22 0 1.540 1.540 1.650 1.540 1.540 10,400 16,000 1.5385 1.257 1.257 1.346 1.257 1.257 12,746 1.2553 0.00%
2007-11-21 0 1.540 1.540 1.640 1.540 1.570 16,000 24,760 1.5475 1.257 1.257 1.338 1.257 1.281 19,610 1.2627 -2.53%
2007-11-20 0 1.580 1.560 1.630 - - 0 0 - 1.289 1.273 1.330 - - 0 - 0.00%
2007-11-19 0 1.580 1.580 1.600 1.580 1.580 9,292 14,578 1.5689 1.289 1.289 1.305 1.289 1.289 11,388 1.2801 0.00%
2007-11-16 0 1.580 1.540 1.600 1.580 1.600 40,800 64,848 1.5894 1.289 1.257 1.305 1.289 1.305 50,004 1.2968 -1.25%
2007-11-15 0 1.600 1.580 1.640 - - 0 0 - 1.305 1.289 1.338 - - 0 - 0.00%
2007-11-14 0 1.600 1.560 1.630 1.600 1.600 27,280 43,520 1.5953 1.305 1.273 1.330 1.305 1.305 33,434 1.3017 0.00%
2007-11-13 0 1.600 1.600 1.620 1.600 1.600 82,000 131,200 1.6000 1.305 1.305 1.322 1.305 1.305 100,499 1.3055 1.27%
2007-11-12 0 1.580 1.580 1.680 1.570 1.570 10,000 15,700 1.5700 1.289 1.289 1.371 1.281 1.281 12,256 1.2810 -0.63%
2007-11-09 0 1.590 1.590 1.640 1.590 1.590 50,000 79,500 1.5900 1.297 1.297 1.338 1.297 1.297 61,280 1.2973 -1.24%
2007-11-08 0 1.610 1.590 1.680 - - 0 0 - 1.314 1.297 1.371 - - 0 - 0.00%
2007-11-07 0 1.610 1.610 1.630 1.610 1.630 28,296 45,685 1.6145 1.314 1.314 1.330 1.314 1.330 34,679 1.3174 -1.23%
2007-11-06 0 1.630 1.610 1.650 1.600 1.630 352,400 567,748 1.6111 1.330 1.314 1.346 1.305 1.330 431,900 1.3145 1.24%
2007-11-05 0 1.610 1.610 1.630 - - 0 0 - 1.314 1.314 1.330 - - 0 - 0.00%
2007-11-02 0 1.610 1.600 1.640 1.610 1.640 110,000 179,320 1.6302 1.314 1.305 1.338 1.314 1.338 134,815 1.3301 -1.83%
2007-11-01 0 1.640 1.640 1.690 1.630 1.650 30,000 49,300 1.6433 1.338 1.338 1.379 1.330 1.346 36,768 1.3408 -2.96%
2007-10-31 0 1.690 1.620 1.690 1.670 1.690 24,000 40,160 1.6733 1.379 1.322 1.379 1.363 1.379 29,414 1.3653 4.32%
2007-10-30 0 1.620 1.620 1.680 1.610 1.630 36,400 58,868 1.6173 1.322 1.322 1.371 1.314 1.330 44,612 1.3196 -0.61%
2007-10-29 0 1.630 1.630 1.670 1.610 1.670 133,256 215,979 1.6208 1.330 1.330 1.363 1.314 1.363 163,318 1.3224 0.00%
2007-10-26 0 1.630 1.630 1.730 1.600 1.630 98,000 158,940 1.6218 1.330 1.330 1.412 1.305 1.330 120,108 1.3233 0.00%
2007-10-25 0 1.630 1.600 1.740 - - 0 0 - 1.330 1.305 1.420 - - 0 - 0.00%
2007-10-24 0 1.630 1.620 1.740 1.630 1.630 32,000 52,160 1.6300 1.330 1.322 1.420 1.330 1.330 39,219 1.3300 0.00%
2007-10-23 0 1.630 1.620 1.740 - - 0 0 - 1.330 1.322 1.420 - - 0 - 0.00%
2007-10-22 0 1.630 1.600 1.650 1.600 1.630 70,400 113,224 1.6083 1.330 1.305 1.346 1.305 1.330 86,282 1.3123 -0.61%
2007-10-18 0 1.640 1.620 1.640 1.610 1.640 100,000 163,400 1.6340 1.338 1.322 1.338 1.314 1.338 122,560 1.3332 -0.61%
2007-10-17 0 1.650 1.640 1.700 1.650 1.680 76,000 126,660 1.6666 1.346 1.338 1.387 1.346 1.371 93,145 1.3598 -1.79%
2007-10-16 0 1.680 1.680 1.720 1.680 1.680 26,000 43,680 1.6800 1.371 1.371 1.403 1.371 1.371 31,865 1.3708 2.44%
2007-10-15 0 1.640 1.640 1.730 1.640 1.640 24,000 39,360 1.6400 1.338 1.338 1.412 1.338 1.338 29,414 1.3381 -2.38%
2007-10-12 0 1.680 1.680 1.720 1.610 1.700 130,000 215,000 1.6538 1.371 1.371 1.403 1.314 1.387 159,327 1.3494 1.82%
2007-10-11 0 1.650 1.650 1.740 1.640 1.700 60,000 101,000 1.6833 1.346 1.346 1.420 1.338 1.387 73,536 1.3735 -2.94%
2007-10-10 0 1.700 1.700 1.750 1.680 1.700 140,000 236,300 1.6879 1.387 1.387 1.428 1.371 1.387 171,583 1.3772 3.03%
2007-10-09 0 1.650 1.650 1.690 - - 0 0 - 1.346 1.346 1.379 - - 0 - 0.00%
2007-10-08 0 1.650 1.650 1.690 1.640 1.640 154,000 252,560 1.6400 1.346 1.346 1.379 1.338 1.338 188,742 1.3381 -2.37%
2007-10-05 0 1.690 1.690 1.700 1.650 1.740 46,160 77,939 1.6885 1.379 1.379 1.387 1.346 1.420 56,573 1.3777 2.42%
2007-10-04 0 1.650 1.630 1.700 - - 0 0 - 1.346 1.330 1.387 - - 0 - 0.00%
2007-10-03 0 1.650 1.640 1.670 1.650 1.650 20,960 34,517 1.6468 1.346 1.338 1.363 1.346 1.346 25,688 1.3437 -1.79%
2007-10-02 0 1.680 1.680 1.740 - - 0 0 - 1.371 1.371 1.420 - - 0 - 1.20%
2007-09-28 0 1.660 1.660 1.700 - - 0 0 - 1.354 1.354 1.387 - - 0 - 1.22%
2007-09-27 0 1.640 1.640 1.700 1.640 1.670 60,000 99,840 1.6640 1.338 1.338 1.387 1.338 1.363 73,536 1.3577 -2.38%
2007-09-25 0 1.680 1.670 1.690 - - 0 0 - 1.371 1.363 1.379 - - 0 - 0.00%
2007-09-24 0 1.680 1.670 1.700 1.670 1.680 22,000 36,940 1.6791 1.371 1.363 1.387 1.363 1.371 26,963 1.3700 0.60%
2007-09-21 0 1.670 1.670 1.690 1.660 1.660 30,000 49,800 1.6600 1.363 1.363 1.379 1.354 1.354 36,768 1.3544 -1.76%
2007-09-20 0 1.700 1.680 1.700 1.690 1.750 44,800 76,680 1.7116 1.387 1.371 1.387 1.379 1.428 54,907 1.3966 1.19%
2007-09-19 0 1.680 1.660 1.680 1.680 1.680 10,000 16,800 1.6800 1.371 1.354 1.371 1.371 1.371 12,256 1.3708 0.00%
2007-09-18 0 1.680 1.650 1.680 1.650 1.680 64,000 106,080 1.6575 1.371 1.346 1.371 1.346 1.371 78,438 1.3524 0.00%
2007-09-17 0 1.680 1.680 1.690 1.660 1.680 72,000 120,260 1.6703 1.371 1.371 1.379 1.354 1.371 88,243 1.3628 -0.59%
2007-09-14 0 1.690 1.660 1.690 - - 0 0 - 1.379 1.354 1.379 - - 0 - -0.59%
2007-09-13 0 1.700 1.660 1.700 1.700 1.700 100,000 170,000 1.7000 1.387 1.354 1.387 1.387 1.387 122,560 1.3871 1.80%
2007-09-12 0 1.670 1.670 1.720 1.650 1.680 90,000 149,600 1.6622 1.363 1.363 1.403 1.346 1.371 110,304 1.3563 -0.60%
2007-09-11 0 1.680 1.670 1.710 1.680 1.700 136,000 229,340 1.6863 1.371 1.363 1.395 1.371 1.387 166,681 1.3759 0.00%
2007-09-10 0 1.680 1.680 1.720 1.670 1.690 66,000 110,920 1.6806 1.371 1.371 1.403 1.363 1.379 80,889 1.3713 -0.59%
2007-09-07 0 1.690 1.690 1.780 - - 0 0 - 1.379 1.379 1.452 - - 0 - 0.60%
2007-09-06 0 1.680 1.680 1.740 1.670 1.800 49,600 84,976 1.7132 1.371 1.371 1.420 1.363 1.469 60,790 1.3979 0.60%
2007-09-05 0 1.670 1.700 1.740 1.650 1.660 12,000 19,820 1.6517 1.363 1.387 1.420 1.346 1.354 14,707 1.3476 -4.02%
2007-09-04 0 1.740 1.650 1.740 1.740 1.740 30,000 52,200 1.7400 1.420 1.346 1.420 1.420 1.420 36,768 1.4197 0.00%
2007-09-03 0 1.740 1.680 1.740 1.740 1.760 14,000 24,480 1.7486 1.420 1.371 1.420 1.420 1.436 17,158 1.4267 4.19%
2007-08-31 0 1.670 1.650 1.680 1.600 1.680 72,000 116,620 1.6197 1.363 1.346 1.371 1.305 1.371 88,243 1.3216 -1.18%
2007-08-30 0 1.690 1.690 1.780 1.690 1.690 10,000 16,900 1.6900 1.379 1.379 1.452 1.379 1.379 12,256 1.3789 3.05%
2007-08-29 0 1.640 1.610 1.680 1.580 1.680 103,728 167,884 1.6185 1.338 1.314 1.371 1.289 1.371 127,129 1.3206 -4.65%
2007-08-28 0 1.720 1.660 1.720 1.720 1.750 101,080 174,794 1.7293 1.403 1.354 1.403 1.403 1.428 123,883 1.4110 0.00%
2007-08-27 0 1.720 1.720 1.780 1.720 1.720 8,000 13,760 1.7200 1.403 1.403 1.452 1.403 1.403 9,805 1.4034 -3.37%
2007-08-24 0 1.780 1.720 1.820 1.750 1.780 66,000 117,060 1.7736 1.452 1.403 1.485 1.428 1.452 80,889 1.4472 3.49%
2007-08-23 0 1.720 1.720 1.770 1.710 1.710 50,000 85,500 1.7100 1.403 1.403 1.444 1.395 1.395 61,280 1.3952 -4.44%
2007-08-22 0 1.800 1.600 1.800 1.800 1.800 48,000 86,400 1.8000 1.469 1.305 1.469 1.469 1.469 58,829 1.4687 9.09%
2007-08-21 0 1.650 1.650 1.850 1.650 1.650 38,000 62,700 1.6500 1.346 1.346 1.509 1.346 1.346 46,573 1.3463 1.23%
2007-08-20 0 1.630 1.620 1.720 1.560 1.630 28,000 44,940 1.6050 1.330 1.322 1.403 1.273 1.330 34,317 1.3096 3.16%
2007-08-17 0 1.580 1.560 1.670 1.540 1.580 128,000 200,620 1.5673 1.289 1.273 1.363 1.257 1.289 156,876 1.2788 -9.20%
2007-08-16 0 1.740 1.600 1.740 1.740 1.750 36,000 62,700 1.7417 1.420 1.305 1.420 1.420 1.428 44,121 1.4211 0.00%
2007-08-15 0 1.740 1.740 1.840 1.740 1.780 240,000 425,600 1.7733 1.420 1.420 1.501 1.420 1.452 294,143 1.4469 -1.69%
2007-08-14 0 1.770 1.770 1.840 1.760 1.760 44,000 77,440 1.7600 1.444 1.444 1.501 1.436 1.436 53,926 1.4360 1.14%
2007-08-13 0 1.750 1.750 1.790 1.750 1.750 50,000 87,500 1.7500 1.428 1.428 1.461 1.428 1.428 61,280 1.4279 1.74%
2007-08-10 0 1.720 1.720 1.790 1.710 1.720 8,000 13,700 1.7125 1.403 1.403 1.461 1.395 1.403 9,805 1.3973 -2.27%
2007-08-09 0 1.760 1.760 1.840 1.740 1.760 24,000 41,960 1.7483 1.436 1.436 1.501 1.420 1.436 29,414 1.4265 1.73%
2007-08-08 0 1.730 1.730 1.820 1.710 1.710 10,000 17,100 1.7100 1.412 1.412 1.485 1.395 1.395 12,256 1.3952 0.00%
2007-08-07 0 1.730 1.720 1.820 1.730 1.750 60,000 104,000 1.7333 1.412 1.403 1.485 1.412 1.428 73,536 1.4143 -3.89%
2007-08-06 0 1.800 1.740 1.800 1.740 1.800 60,000 106,320 1.7720 1.469 1.420 1.469 1.420 1.469 73,536 1.4458 0.00%
2007-08-03 0 1.800 1.770 1.800 1.800 1.800 50,000 90,000 1.8000 1.469 1.444 1.469 1.469 1.469 61,280 1.4687 1.69%
2007-08-02 0 1.770 1.770 1.800 1.770 1.810 260,000 468,800 1.8031 1.444 1.444 1.469 1.444 1.477 318,655 1.4712 -1.67%
2007-08-01 0 1.800 1.770 1.830 1.730 1.850 156,000 279,940 1.7945 1.469 1.444 1.493 1.412 1.509 191,193 1.4642 -1.64%
2007-07-31 0 1.830 1.830 1.870 1.820 1.820 70,000 127,400 1.8200 1.493 1.493 1.526 1.485 1.485 85,792 1.4850 0.55%
2007-07-30 0 1.820 1.820 1.870 - - 0 0 - 1.485 1.485 1.526 - - 0 - 0.00%
2007-07-27 0 1.820 1.820 1.870 1.820 1.850 98,000 179,240 1.8290 1.485 1.485 1.526 1.485 1.509 120,108 1.4923 -2.67%
2007-07-26 0 1.870 1.870 1.910 1.870 1.890 178,000 333,660 1.8745 1.526 1.526 1.558 1.526 1.542 218,156 1.5295 1.08%
2007-07-25 0 1.850 1.850 1.870 1.850 1.860 72,000 133,700 1.8569 1.509 1.509 1.526 1.509 1.518 88,243 1.5151 -2.12%
2007-07-24 0 1.890 1.860 1.930 1.890 1.940 120,000 230,900 1.9242 1.542 1.518 1.575 1.542 1.583 147,071 1.5700 0.53%
2007-07-23 0 1.880 1.870 1.890 1.880 1.900 250,000 470,560 1.8822 1.534 1.526 1.542 1.534 1.550 306,399 1.5358 -3.59%
2007-07-20 0 1.950 1.900 1.960 1.840 1.970 467,440 880,901 1.8845 1.591 1.550 1.599 1.501 1.607 572,892 1.5376 6.56%
2007-07-19 0 1.830 1.830 1.840 1.830 1.860 134,000 246,840 1.8421 1.493 1.493 1.501 1.493 1.518 164,230 1.5030 -2.66%
2007-07-18 0 1.880 1.850 1.880 - - 0 0 - 1.534 1.509 1.534 - - 0 - -0.53%
2007-07-17 0 1.890 1.840 1.890 1.840 1.890 222,000 412,000 1.8559 1.542 1.501 1.542 1.501 1.542 272,082 1.5142 3.28%
2007-07-16 0 1.830 1.820 1.880 1.830 1.830 30,000 54,900 1.8300 1.493 1.485 1.534 1.493 1.493 36,768 1.4932 -0.54%
2007-07-13 0 1.840 1.840 1.890 1.830 1.900 270,000 497,140 1.8413 1.501 1.501 1.542 1.493 1.550 330,911 1.5023 -2.65%
2007-07-12 0 1.890 1.850 1.900 1.890 1.930 308,000 585,620 1.9014 1.542 1.509 1.550 1.542 1.575 377,483 1.5514 -1.56%
2007-07-11 0 1.920 1.880 1.930 1.850 1.940 258,000 495,520 1.9206 1.567 1.534 1.575 1.509 1.583 316,204 1.5671 0.00%
2007-07-10 0 1.920 1.900 1.920 1.910 1.930 109,600 210,952 1.9247 1.567 1.550 1.567 1.558 1.575 134,325 1.5705 2.67%
2007-07-09 0 1.870 1.870 1.900 1.860 1.950 224,400 426,900 1.9024 1.526 1.526 1.550 1.518 1.591 275,024 1.5522 -1.58%
2007-07-06 0 1.900 1.900 1.920 1.840 1.920 560,000 1,058,700 1.8905 1.550 1.550 1.567 1.501 1.567 686,333 1.5425 4.97%
2007-07-05 0 1.810 1.810 1.840 1.800 1.840 212,000 385,980 1.8207 1.477 1.477 1.501 1.469 1.501 259,826 1.4855 1.69%
2007-07-04 0 1.780 1.790 1.800 1.760 1.780 110,000 194,780 1.7707 1.452 1.461 1.469 1.436 1.452 134,815 1.4448 0.56%
2007-07-03 0 1.770 1.770 1.800 1.770 1.800 148,000 264,460 1.7869 1.444 1.444 1.469 1.444 1.469 181,388 1.4580 -0.56%
2007-06-29 0 1.780 1.750 1.810 1.750 1.780 60,000 105,600 1.7600 1.452 1.428 1.477 1.428 1.452 73,536 1.4360 0.00%
2007-06-28 0 1.780 1.780 1.800 1.780 1.850 132,000 237,360 1.7982 1.452 1.452 1.469 1.452 1.509 161,779 1.4672 -3.78%
2007-06-27 0 1.850 1.790 1.850 1.760 1.900 56,600 103,680 1.8318 1.509 1.461 1.509 1.436 1.550 69,369 1.4946 0.00%
2007-06-26 0 1.850 1.810 1.850 1.810 1.860 151,600 280,332 1.8492 1.509 1.477 1.509 1.477 1.518 185,800 1.5088 5.71%
2007-06-25 0 1.750 1.750 1.810 1.730 1.760 106,000 185,680 1.7517 1.428 1.428 1.477 1.412 1.436 129,913 1.4293 -1.13%
2007-06-22 0 1.770 1.770 1.780 1.760 1.800 318,000 569,000 1.7893 1.444 1.444 1.452 1.436 1.469 389,739 1.4600 -1.67%
2007-06-21 0 1.800 1.780 1.830 1.780 1.830 148,000 264,740 1.7888 1.469 1.452 1.493 1.452 1.493 181,388 1.4595 -2.70%
2007-06-20 0 1.850 1.840 1.860 1.730 1.880 232,000 432,100 1.8625 1.509 1.501 1.518 1.412 1.534 284,338 1.5197 -1.60%
2007-06-18 0 1.880 1.840 1.880 1.830 1.880 172,000 318,240 1.8502 1.534 1.501 1.534 1.493 1.534 210,802 1.5097 -1.05%
2007-06-15 0 1.900 1.880 1.930 1.840 1.900 50,120 94,032 1.8761 1.550 1.534 1.575 1.501 1.550 61,427 1.5308 0.00%
2007-06-14 0 1.900 1.890 1.960 1.900 2.000 506,400 979,100 1.9335 1.550 1.542 1.599 1.550 1.632 620,641 1.5776 -1.04%
2007-06-13 0 1.920 1.900 1.920 1.880 1.930 230,000 437,860 1.9037 1.567 1.550 1.567 1.534 1.575 281,887 1.5533 2.13%
2007-06-12 0 1.880 1.880 1.930 1.870 1.940 72,000 139,340 1.9353 1.534 1.534 1.575 1.526 1.583 88,243 1.5791 -2.08%
2007-06-11 0 1.920 1.920 1.930 1.850 1.950 510,000 970,240 1.9024 1.567 1.567 1.575 1.509 1.591 625,054 1.5523 4.35%
2007-06-08 0 1.840 1.810 1.840 1.800 1.840 66,400 121,980 1.8370 1.501 1.477 1.501 1.469 1.501 81,380 1.4989 0.00%
2007-06-07 0 1.840 1.810 1.840 1.810 1.840 120,000 220,200 1.8350 1.501 1.477 1.501 1.477 1.501 147,071 1.4972 -0.54%
2007-06-06 0 1.850 1.800 1.850 1.800 1.850 123,600 225,696 1.8260 1.509 1.469 1.509 1.469 1.509 151,484 1.4899 0.00%
2007-06-05 0 1.850 1.850 1.870 1.780 1.850 64,000 115,660 1.8072 1.509 1.509 1.526 1.452 1.509 78,438 1.4745 -1.60%
2007-06-04 0 1.880 1.870 1.880 1.760 1.890 424,360 787,734 1.8563 1.534 1.526 1.534 1.436 1.542 520,094 1.5146 1.62%
2007-06-01 0 1.850 1.830 1.880 1.800 1.850 156,000 286,420 1.8360 1.509 1.493 1.534 1.469 1.509 191,193 1.4981 0.00%
2007-05-31 0 1.850 1.830 1.850 1.770 1.900 266,000 489,340 1.8396 1.509 1.493 1.509 1.444 1.550 326,008 1.5010 1.65%
2007-05-30 0 1.820 1.770 1.830 1.760 1.840 202,000 357,600 1.7703 1.485 1.444 1.493 1.436 1.501 247,570 1.4444 -1.62%
2007-05-29 0 1.850 1.820 1.870 1.760 1.850 172,000 313,480 1.8226 1.509 1.485 1.526 1.436 1.509 210,802 1.4871 2.21%
2007-05-28 0 1.810 1.820 1.850 1.800 1.880 734,000 1,348,840 1.8377 1.477 1.485 1.509 1.469 1.534 899,587 1.4994 -2.16%
2007-05-25 0 1.850 1.840 1.850 1.700 1.940 1,441,496 2,614,453 1.8137 1.509 1.501 1.509 1.387 1.583 1,766,691 1.4799 12.12%
2007-05-23 0 1.650 1.650 1.680 1.630 1.680 278,000 458,880 1.6506 1.346 1.346 1.371 1.330 1.371 340,715 1.3468 1.23%
2007-05-22 0 1.630 1.620 1.650 1.620 1.650 90,000 146,400 1.6267 1.330 1.322 1.346 1.322 1.346 110,304 1.3272 -1.21%
2007-05-21 0 1.650 1.650 1.670 1.610 1.650 52,000 85,720 1.6485 1.346 1.346 1.363 1.314 1.346 63,731 1.3450 2.48%
2007-05-18 0 1.610 1.610 1.650 1.610 1.650 32,000 51,840 1.6200 1.314 1.314 1.346 1.314 1.346 39,219 1.3218 -3.01%
2007-05-17 0 1.660 1.630 1.660 1.620 1.660 90,000 148,320 1.6480 1.354 1.330 1.354 1.322 1.354 110,304 1.3447 -1.19%
2007-05-16 0 1.680 1.660 1.680 1.580 1.700 478,000 792,780 1.6585 1.371 1.354 1.371 1.289 1.387 585,835 1.3532 7.01%
2007-05-15 0 1.570 1.560 1.600 1.550 1.570 192,000 300,300 1.5641 1.281 1.273 1.305 1.265 1.281 235,314 1.2762 0.00%
2007-05-14 0 1.570 1.550 1.580 1.560 1.580 231,200 361,600 1.5640 1.281 1.265 1.289 1.273 1.289 283,358 1.2761 1.95%
2007-05-11 0 1.540 1.530 1.580 1.530 1.540 80,000 123,100 1.5388 1.257 1.248 1.289 1.248 1.257 98,048 1.2555 0.65%
2007-05-10 0 1.530 1.530 1.550 1.530 1.550 70,000 108,040 1.5434 1.248 1.248 1.265 1.248 1.265 85,792 1.2593 0.00%
2007-05-09 0 1.530 1.530 1.540 1.510 1.540 31,200 47,436 1.5204 1.248 1.248 1.257 1.232 1.257 38,239 1.2405 0.00%
2007-05-08 0 1.530 1.510 1.540 1.530 1.530 20,000 30,600 1.5300 1.248 1.232 1.257 1.248 1.248 24,512 1.2484 0.00%
2007-05-07 0 1.530 1.510 1.530 1.530 1.530 34,000 52,020 1.5300 1.248 1.232 1.248 1.248 1.248 41,670 1.2484 0.00%
2007-05-04 0 1.530 1.510 1.530 1.500 1.530 86,000 129,680 1.5079 1.248 1.232 1.248 1.224 1.248 105,401 1.2303 0.00%
2007-05-03 0 1.530 1.520 1.550 1.510 1.530 78,000 118,380 1.5177 1.248 1.240 1.265 1.232 1.248 95,596 1.2383 1.32%
2007-05-02 0 1.510 1.510 1.530 1.500 1.510 36,000 54,200 1.5056 1.232 1.232 1.248 1.224 1.232 44,121 1.2284 0.00%
2007-04-30 0 1.510 1.490 1.510 1.500 1.530 177,200 267,656 1.5105 1.232 1.216 1.232 1.224 1.248 217,175 1.2324 -1.31%
2007-04-27 0 1.530 1.520 1.530 1.530 1.540 94,000 144,220 1.5343 1.248 1.240 1.248 1.248 1.257 115,206 1.2518 0.00%
2007-04-26 0 1.530 1.520 1.560 - - 0 0 - 1.248 1.240 1.273 - - 0 - 0.00%
2007-04-25 0 1.530 1.530 1.570 1.530 1.530 16,000 24,480 1.5300 1.248 1.248 1.281 1.248 1.248 19,610 1.2484 0.00%
2007-04-24 0 1.530 1.530 1.550 1.520 1.540 70,160 107,180 1.5277 1.248 1.248 1.265 1.240 1.257 85,988 1.2465 -0.65%
2007-04-23 0 1.540 1.530 1.550 1.520 1.540 109,200 166,528 1.5250 1.257 1.248 1.265 1.240 1.257 133,835 1.2443 -0.65%
2007-04-20 0 1.550 1.540 1.560 1.510 1.550 32,000 49,200 1.5375 1.265 1.257 1.273 1.232 1.265 39,219 1.2545 1.31%
2007-04-19 0 1.530 1.530 1.550 1.520 1.520 60,000 92,800 1.5467 1.248 1.248 1.265 1.240 1.240 73,536 1.2620 -1.29%
2007-04-18 0 1.550 1.540 1.550 1.510 1.550 130,000 199,960 1.5382 1.265 1.257 1.265 1.232 1.265 159,327 1.2550 1.97%
2007-04-17 0 1.520 1.520 1.530 1.520 1.530 61,600 93,852 1.5236 1.240 1.240 1.248 1.240 1.248 75,497 1.2431 -0.65%
2007-04-16 0 1.530 1.520 1.550 1.520 1.530 26,000 39,540 1.5208 1.248 1.240 1.265 1.240 1.248 31,865 1.2408 1.32%
2007-04-13 0 1.510 1.510 1.530 1.510 1.530 63,120 95,818 1.5180 1.232 1.232 1.248 1.232 1.248 77,360 1.2386 -1.31%
2007-04-12 0 1.530 1.510 1.530 1.510 1.530 46,000 69,660 1.5143 1.248 1.232 1.248 1.232 1.248 56,377 1.2356 2.00%
2007-04-11 0 1.500 1.500 1.550 1.500 1.550 271,440 408,448 1.5047 1.224 1.224 1.265 1.224 1.265 332,676 1.2278 0.00%
2007-04-10 0 1.500 1.500 1.550 1.480 1.550 172,000 257,940 1.4997 1.224 1.224 1.265 1.208 1.265 210,802 1.2236 0.00%
2007-04-04 0 1.500 1.500 1.560 1.500 1.510 178,000 267,620 1.5035 1.224 1.224 1.273 1.224 1.232 218,156 1.2267 -0.66%
2007-04-03 0 1.510 1.510 1.540 1.500 1.620 190,000 289,120 1.5217 1.232 1.232 1.257 1.224 1.322 232,863 1.2416 0.00%
2007-04-02 0 1.510 1.510 1.520 1.500 1.500 72,000 108,000 1.5000 1.232 1.232 1.240 1.224 1.224 88,243 1.2239 0.67%
2007-03-30 0 1.500 1.500 1.520 1.500 1.510 212,000 318,120 1.5006 1.224 1.224 1.240 1.224 1.232 259,826 1.2244 -1.32%
2007-03-29 0 1.520 1.520 1.540 1.490 1.520 80,800 121,736 1.5066 1.240 1.240 1.257 1.216 1.240 99,028 1.2293 0.66%
2007-03-28 0 1.510 1.490 1.510 1.500 1.520 126,000 190,620 1.5129 1.232 1.216 1.232 1.224 1.240 154,425 1.2344 0.00%
2007-03-27 0 1.510 1.510 1.550 - - 0 0 - 1.232 1.232 1.265 - - 0 - 0.00%
2007-03-26 0 1.510 1.500 1.540 1.510 1.510 54,000 81,540 1.5100 1.232 1.224 1.257 1.232 1.232 66,182 1.2321 0.00%
2007-03-23 0 1.510 1.500 1.550 1.500 1.520 138,000 208,600 1.5116 1.232 1.224 1.265 1.224 1.240 169,132 1.2334 -0.66%
2007-03-22 0 1.520 1.500 1.520 1.520 1.520 30,000 45,600 1.5200 1.240 1.224 1.240 1.240 1.240 36,768 1.2402 0.00%
2007-03-21 0 1.520 1.500 1.540 1.500 1.520 33,200 49,964 1.5049 1.240 1.224 1.257 1.224 1.240 40,690 1.2279 0.00%
2007-03-20 0 1.520 1.500 1.530 - - 0 0 - 1.240 1.224 1.248 - - 0 - 0.00%
2007-03-19 0 1.520 1.500 1.550 - - 0 0 - 1.240 1.224 1.265 - - 0 - 0.00%
2007-03-16 0 1.520 1.500 1.540 1.520 1.520 20,000 30,400 1.5200 1.240 1.224 1.257 1.240 1.240 24,512 1.2402 0.00%
2007-03-15 0 1.520 1.490 1.540 - - 0 0 - 1.240 1.216 1.257 - - 0 - 0.00%
2007-03-14 0 1.520 1.520 1.540 1.480 1.510 40,000 60,160 1.5040 1.240 1.240 1.257 1.208 1.232 49,024 1.2272 0.66%
2007-03-13 0 1.510 1.500 1.530 1.510 1.550 156,000 237,080 1.5197 1.232 1.224 1.248 1.232 1.265 191,193 1.2400 -4.43%
2007-03-12 0 1.580 1.530 1.580 1.530 1.580 170,000 262,100 1.5418 1.289 1.248 1.289 1.248 1.289 208,351 1.2580 4.64%
2007-03-09 0 1.510 1.480 1.550 1.510 1.510 26,000 39,260 1.5100 1.232 1.208 1.265 1.232 1.232 31,865 1.2321 0.00%
2007-03-08 0 1.510 1.500 1.530 1.480 1.530 106,000 158,960 1.4996 1.232 1.224 1.248 1.208 1.248 129,913 1.2236 3.42%
2007-03-07 0 1.460 1.460 1.530 1.450 1.530 240,000 358,060 1.4919 1.191 1.191 1.248 1.183 1.248 294,143 1.2173 -2.67%
2007-03-06 0 1.500 1.500 1.590 1.500 1.520 59,600 89,504 1.5017 1.224 1.224 1.297 1.224 1.240 73,045 1.2253 2.04%
2007-03-05 0 1.470 1.470 1.580 1.450 1.500 124,000 184,460 1.4876 1.199 1.199 1.289 1.183 1.224 151,974 1.2138 -5.77%
2007-03-02 0 1.560 1.560 1.610 1.560 1.680 476,000 775,440 1.6291 1.273 1.273 1.314 1.273 1.371 583,383 1.3292 -4.29%
2007-03-01 0 1.630 1.630 1.640 1.590 1.670 601,496 978,469 1.6267 1.330 1.330 1.338 1.297 1.363 737,191 1.3273 4.49%
2007-02-28 0 1.560 1.550 1.590 1.500 1.600 796,800 1,254,236 1.5741 1.273 1.265 1.297 1.224 1.305 976,554 1.2843 1.30%
2007-02-27 0 1.540 1.510 1.560 1.540 1.540 40,000 62,000 1.5500 1.257 1.232 1.273 1.257 1.257 49,024 1.2647 -2.53%
2007-02-26 0 1.580 1.570 1.580 1.550 1.590 118,000 185,240 1.5698 1.289 1.281 1.289 1.265 1.297 144,620 1.2809 4.64%
2007-02-23 0 1.510 1.510 1.580 - - 0 0 - 1.232 1.232 1.289 - - 0 - 0.00%
2007-02-22 0 1.510 1.510 1.560 1.510 1.580 114,000 172,720 1.5151 1.232 1.232 1.273 1.232 1.289 139,718 1.2362 0.00%
2007-02-21 0 1.510 1.510 1.570 1.510 1.540 60,000 91,080 1.5180 1.232 1.232 1.281 1.232 1.257 73,536 1.2386 -3.82%
2007-02-16 0 1.570 1.530 1.590 1.510 1.570 268,000 412,960 1.5409 1.281 1.248 1.297 1.232 1.281 328,460 1.2573 5.37%
2007-02-15 0 1.490 1.490 1.520 1.480 1.510 10,000 14,980 1.4980 1.216 1.216 1.240 1.208 1.232 12,256 1.2223 -1.32%
2007-02-14 0 1.510 1.480 1.520 1.500 1.520 8,000 12,060 1.5075 1.232 1.208 1.240 1.224 1.240 9,805 1.2300 -0.66%
2007-02-13 0 1.520 1.490 1.520 1.490 1.520 76,000 113,940 1.4992 1.240 1.216 1.240 1.216 1.240 93,145 1.2233 1.33%
2007-02-12 0 1.500 1.490 1.520 1.500 1.500 21,200 31,740 1.4972 1.224 1.216 1.240 1.224 1.224 25,983 1.2216 0.00%
2007-02-09 0 1.500 1.480 1.520 1.470 1.520 218,800 328,860 1.5030 1.224 1.208 1.240 1.199 1.240 268,160 1.2264 0.67%
2007-02-08 0 1.490 1.480 1.490 1.460 1.490 24,000 35,460 1.4775 1.216 1.208 1.216 1.191 1.216 29,414 1.2055 0.68%
2007-02-07 0 1.480 1.470 1.500 - - 0 0 - 1.208 1.199 1.224 - - 0 - 0.00%
2007-02-06 0 1.480 1.460 1.480 1.480 1.480 34,376 50,858 1.4795 1.208 1.191 1.208 1.208 1.208 42,131 1.2071 -1.33%
2007-02-05 0 1.500 1.480 1.520 - - 0 0 - 1.224 1.208 1.240 - - 0 - 0.00%
2007-02-02 0 1.500 1.490 1.500 - - 0 0 - 1.224 1.216 1.224 - - 0 - 0.00%
2007-02-01 0 1.500 1.490 1.520 1.470 1.500 74,000 110,240 1.4897 1.224 1.216 1.240 1.199 1.224 90,694 1.2155 1.35%
2007-01-31 0 1.480 1.460 1.480 - - 0 0 - 1.208 1.191 1.208 - - 0 - 0.00%
2007-01-30 0 1.480 1.480 1.490 1.470 1.480 40,000 59,100 1.4775 1.208 1.208 1.216 1.199 1.208 49,024 1.2055 -0.67%
2007-01-29 0 1.490 1.480 1.490 1.480 1.510 46,000 68,660 1.4926 1.216 1.208 1.216 1.208 1.232 56,377 1.2179 0.68%
2007-01-26 0 1.480 1.460 1.500 1.480 1.480 56,298 83,309 1.4798 1.208 1.191 1.224 1.208 1.208 68,999 1.2074 0.00%
2007-01-25 0 1.480 1.480 1.500 1.480 1.480 30,000 44,400 1.4800 1.208 1.208 1.224 1.208 1.208 36,768 1.2076 -1.33%
2007-01-24 0 1.500 1.500 1.510 1.490 1.490 21,840 32,450 1.4858 1.224 1.224 1.232 1.216 1.216 26,767 1.2123 -0.66%
2007-01-23 0 1.510 1.480 1.510 - - 0 0 - 1.232 1.208 1.232 - - 0 - -0.66%
2007-01-22 0 1.520 1.480 1.520 1.480 1.540 30,000 45,480 1.5160 1.240 1.208 1.240 1.208 1.257 36,768 1.2369 2.01%
2007-01-19 0 1.490 1.490 1.500 - - 0 0 - 1.216 1.216 1.224 - - 0 - 1.36%
2007-01-18 0 1.470 1.470 1.500 - - 0 0 - 1.199 1.199 1.224 - - 0 - 0.00%
2007-01-17 0 1.470 1.470 1.500 1.470 1.500 506,000 749,740 1.4817 1.199 1.199 1.224 1.199 1.224 620,151 1.2090 -1.34%
2007-01-16 0 1.490 1.480 1.490 1.490 1.500 206,000 308,640 1.4983 1.216 1.208 1.216 1.216 1.224 252,473 1.2225 -0.67%
2007-01-15 0 1.500 1.480 1.500 1.500 1.500 60,000 90,000 1.5000 1.224 1.208 1.224 1.224 1.224 73,536 1.2239 0.00%
2007-01-12 0 1.500 1.460 1.500 1.440 1.500 31,200 46,132 1.4786 1.224 1.191 1.224 1.175 1.224 38,239 1.2064 0.00%
2007-01-11 0 1.500 1.450 1.500 1.500 1.500 6,800 10,224 1.5035 1.224 1.183 1.224 1.224 1.224 8,334 1.2268 1.35%
2007-01-10 0 1.480 1.450 1.540 1.480 1.480 20,000 29,600 1.4800 1.208 1.183 1.257 1.208 1.208 24,512 1.2076 0.00%
2007-01-09 0 1.480 1.460 1.480 1.460 1.480 18,000 26,480 1.4711 1.208 1.191 1.208 1.191 1.208 22,061 1.2003 0.00%
2007-01-08 0 1.480 1.440 1.480 1.480 1.480 28,800 42,560 1.4778 1.208 1.175 1.208 1.208 1.208 35,297 1.2058 0.00%
2007-01-05 0 1.480 1.450 1.480 1.430 1.480 14,000 20,160 1.4400 1.208 1.183 1.208 1.167 1.208 17,158 1.1749 2.07%
2007-01-04 0 1.450 1.450 1.480 1.410 1.480 213,600 308,316 1.4434 1.183 1.183 1.208 1.150 1.208 261,787 1.1777 -2.03%
2007-01-03 0 1.480 1.470 1.500 1.460 1.480 64,268 94,063 1.4636 1.208 1.199 1.224 1.191 1.208 78,767 1.1942 -1.33%
2007-01-02 0 1.500 1.480 1.500 1.480 1.500 172,080 257,035 1.4937 1.224 1.208 1.224 1.208 1.224 210,900 1.2188 0.00%
2006-12-29 0 1.500 1.500 1.550 - - 0 0 - 1.224 1.224 1.265 - - 0 - 0.00%
2006-12-28 0 1.500 1.500 1.540 1.500 1.500 20,000 30,000 1.5000 1.224 1.224 1.257 1.224 1.224 24,512 1.2239 -3.23%
2006-12-27 0 1.550 1.510 1.550 - - 800 1,168 1.4600 1.265 1.232 1.265 - - 980 1.1913 0.00%
2006-12-22 0 1.550 1.530 1.550 1.540 1.560 143,200 221,820 1.5490 1.265 1.248 1.265 1.257 1.273 175,505 1.2639 1.97%
2006-12-21 0 1.520 1.480 1.550 - - 0 0 - 1.240 1.208 1.265 - - 0 - 0.00%
2006-12-20 0 1.520 1.520 1.550 1.500 1.500 6,000 9,000 1.5000 1.240 1.240 1.265 1.224 1.224 7,354 1.2239 0.00%
2006-12-19 0 1.520 1.500 1.570 - - 0 0 - 1.240 1.224 1.281 - - 0 - 0.00%
2006-12-18 0 1.520 1.490 1.540 1.470 1.520 196,000 292,920 1.4945 1.240 1.216 1.257 1.199 1.240 240,217 1.2194 2.70%
2006-12-15 0 1.480 1.460 1.550 - - 1,600 2,240 1.4000 1.208 1.191 1.265 - - 1,961 1.1423 0.00%
2006-12-14 0 1.480 1.480 1.520 1.470 1.470 20,000 29,400 1.4700 1.208 1.208 1.240 1.199 1.199 24,512 1.1994 -2.63%
2006-12-13 0 1.520 1.470 1.530 1.520 1.520 4,000 6,080 1.5200 1.240 1.199 1.248 1.240 1.240 4,902 1.2402 2.70%
2006-12-12 0 1.480 1.460 1.500 - - 0 0 - 1.208 1.191 1.224 - - 0 - 0.00%
2006-12-11 0 1.480 1.460 1.530 - - 0 0 - 1.208 1.191 1.248 - - 0 - 0.00%
2006-12-08 0 1.480 1.460 1.530 - - 0 0 - 1.208 1.191 1.248 - - 0 - 0.00%
2006-12-07 0 1.480 1.480 1.510 1.470 1.510 48,000 71,040 1.4800 1.208 1.208 1.232 1.199 1.232 58,829 1.2076 -2.63%
2006-12-06 0 1.520 1.500 1.520 1.510 1.520 6,000 9,100 1.5167 1.240 1.224 1.240 1.232 1.240 7,354 1.2375 0.66%
2006-12-05 0 1.510 1.500 1.510 1.470 1.510 55,216 82,439 1.4930 1.232 1.224 1.232 1.199 1.232 67,672 1.2182 0.67%
2006-12-04 0 1.500 1.480 1.530 1.500 1.500 30,000 45,000 1.5000 1.224 1.208 1.248 1.224 1.224 36,768 1.2239 1.35%
2006-12-01 0 1.480 1.480 1.520 - - 0 0 - 1.208 1.208 1.240 - - 0 - 0.00%
2006-11-30 0 1.480 1.480 1.590 1.480 1.500 21,168 31,339 1.4805 1.208 1.208 1.297 1.208 1.224 25,943 1.2080 -1.33%
2006-11-29 0 1.500 1.500 1.580 1.500 1.500 10,400 15,584 1.4985 1.224 1.224 1.289 1.224 1.224 12,746 1.2226 0.00%
2006-11-28 0 1.500 1.480 1.530 - - 0 0 - 1.224 1.208 1.248 - - 0 - 0.00%
2006-11-27 0 1.500 1.500 1.550 1.500 1.520 28,800 43,248 1.5017 1.224 1.224 1.265 1.224 1.240 35,297 1.2253 -1.96%
2006-11-24 0 1.530 1.530 1.560 - - 0 0 - 1.248 1.248 1.273 - - 0 - 0.00%
2006-11-23 0 1.530 1.510 1.530 1.510 1.530 16,000 24,200 1.5125 1.248 1.232 1.248 1.232 1.248 19,610 1.2341 2.00%
2006-11-22 0 1.500 1.500 1.550 1.500 1.500 10,000 15,000 1.5000 1.224 1.224 1.265 1.224 1.224 12,256 1.2239 -1.32%
2006-11-21 0 1.520 1.520 1.570 - - 0 0 - 1.240 1.240 1.281 - - 0 - 0.00%
2006-11-20 0 1.520 1.520 1.530 1.490 1.550 256,000 389,620 1.5220 1.240 1.240 1.248 1.216 1.265 313,752 1.2418 2.01%
2006-11-17 0 1.490 1.480 1.500 1.440 1.500 52,000 77,640 1.4931 1.216 1.208 1.224 1.175 1.224 63,731 1.2182 0.00%
2006-11-16 0 1.490 1.480 1.500 1.470 1.490 84,800 125,380 1.4785 1.216 1.208 1.224 1.199 1.216 103,930 1.2064 2.76%
2006-11-15 0 1.450 1.440 1.480 - - 0 0 - 1.183 1.175 1.208 - - 0 - 0.00%
2006-11-14 0 1.450 1.450 1.480 1.420 1.420 2,000 2,840 1.4200 1.183 1.183 1.208 1.159 1.159 2,451 1.1586 -0.68%
2006-11-13 0 1.460 1.440 1.460 - - 0 0 - 1.191 1.175 1.191 - - 0 - -2.67%
2006-11-10 0 1.500 1.480 1.500 1.460 1.500 32,000 47,000 1.4688 1.224 1.208 1.224 1.191 1.224 39,219 1.1984 1.35%
2006-11-09 0 1.480 1.450 1.480 1.450 1.480 53,737 78,212 1.4555 1.208 1.183 1.208 1.183 1.208 65,860 1.1876 1.37%
2006-11-08 0 1.460 1.440 1.470 1.460 1.460 10,000 14,600 1.4600 1.191 1.175 1.199 1.191 1.191 12,256 1.1913 -2.01%
2006-11-07 0 1.490 1.480 1.490 1.470 1.490 32,000 47,080 1.4713 1.216 1.208 1.216 1.199 1.216 39,219 1.2004 -0.67%
2006-11-06 0 1.500 1.460 1.500 1.500 1.500 48,000 72,000 1.5000 1.224 1.191 1.224 1.224 1.224 58,829 1.2239 0.67%
2006-11-03 0 1.490 1.460 1.490 1.490 1.490 20,000 29,800 1.4900 1.216 1.191 1.216 1.216 1.216 24,512 1.2157 -0.67%
2006-11-02 0 1.500 1.460 1.500 1.460 1.500 50,000 73,160 1.4632 1.224 1.191 1.224 1.191 1.224 61,280 1.1939 2.74%
2006-11-01 0 1.460 1.460 1.480 - - 1,896 2,673 1.4098 1.191 1.191 1.208 - - 2,324 1.1503 2.10%
2006-10-31 0 1.430 1.430 1.500 1.430 1.430 20,000 28,600 1.4300 1.167 1.167 1.224 1.167 1.167 24,512 1.1668 -4.03%
2006-10-27 0 1.490 1.490 1.570 1.480 1.500 40,000 59,240 1.4810 1.216 1.216 1.281 1.208 1.224 49,024 1.2084 -0.67%
2006-10-26 0 1.500 1.470 1.530 1.500 1.500 60,000 90,000 1.5000 1.224 1.199 1.248 1.224 1.224 73,536 1.2239 0.67%
2006-10-25 0 1.490 1.450 1.490 1.500 1.500 16,000 24,000 1.5000 1.216 1.183 1.216 1.224 1.224 19,610 1.2239 2.05%
2006-10-24 0 1.460 1.460 1.500 - - 528 744 1.4091 1.191 1.191 1.224 - - 647 1.1497 0.00%
2006-10-23 0 1.460 1.460 1.490 1.460 1.500 140,000 206,940 1.4781 1.191 1.191 1.216 1.191 1.224 171,583 1.2061 0.00%
2006-10-20 0 1.460 1.460 1.500 1.420 1.540 726,000 1,066,040 1.4684 1.191 1.191 1.224 1.159 1.257 889,782 1.1981 -7.59%
2006-10-19 0 1.580 1.520 1.600 - - 0 0 - 1.289 1.240 1.305 - - 0 - 0.00%
2006-10-18 0 1.580 1.510 1.580 1.600 1.600 20,000 32,000 1.6000 1.289 1.232 1.289 1.305 1.305 24,512 1.3055 0.00%
2006-10-17 0 1.580 1.510 1.580 - - 0 0 - 1.289 1.232 1.289 - - 0 - -0.63%
2006-10-16 0 1.590 1.510 1.590 - - 0 0 - 1.297 1.232 1.297 - - 0 - -1.24%
2006-10-13 0 1.610 1.610 1.700 1.600 1.600 4,880 7,782 1.5947 1.314 1.314 1.387 1.305 1.305 5,981 1.3011 -0.62%
2006-10-12 0 1.620 1.560 1.620 1.620 1.620 22,000 35,640 1.6200 1.322 1.273 1.322 1.322 1.322 26,963 1.3218 0.00%
2006-10-11 0 1.620 1.600 1.620 - - 0 0 - 1.322 1.305 1.322 - - 0 - 0.00%
2006-10-10 0 1.620 1.620 1.660 1.620 1.620 43,200 69,936 1.6189 1.322 1.322 1.354 1.322 1.322 52,946 1.3209 0.00%
2006-10-09 0 1.620 1.600 1.620 1.620 1.620 10,000 16,200 1.6200 1.322 1.305 1.322 1.322 1.322 12,256 1.3218 0.00%
2006-10-06 0 1.620 1.600 1.630 1.580 1.620 30,400 48,420 1.5928 1.322 1.305 1.330 1.289 1.322 37,258 1.2996 0.62%
2006-10-05 0 1.610 1.610 1.670 1.610 1.630 60,000 97,300 1.6217 1.314 1.314 1.363 1.314 1.330 73,536 1.3232 -1.83%
2006-10-04 0 1.640 1.640 1.670 1.640 1.640 58,000 95,120 1.6400 1.338 1.338 1.363 1.338 1.338 71,085 1.3381 -2.38%
2006-10-03 0 1.680 1.640 1.700 1.680 1.680 21,680 36,288 1.6738 1.371 1.338 1.387 1.371 1.371 26,571 1.3657 1.82%
2006-09-29 0 1.650 1.650 1.660 1.640 1.640 30,000 49,200 1.6400 1.346 1.346 1.354 1.338 1.338 36,768 1.3381 0.00%
2006-09-28 0 1.650 1.630 1.650 1.700 1.700 10,400 17,640 1.6962 1.346 1.330 1.346 1.387 1.387 12,746 1.3839 0.61%
2006-09-27 0 1.640 1.630 1.700 1.640 1.640 30,800 50,480 1.6390 1.338 1.330 1.387 1.338 1.338 37,748 1.3373 0.00%
2006-09-26 0 1.640 1.610 1.650 1.600 1.650 114,284 187,074 1.6369 1.338 1.314 1.346 1.305 1.346 140,066 1.3356 0.61%
2006-09-25 0 1.630 1.630 1.680 1.620 1.620 9,200 14,744 1.6026 1.330 1.330 1.371 1.322 1.322 11,275 1.3076 -2.40%
2006-09-22 0 1.670 1.670 1.710 1.670 1.720 50,000 84,800 1.6960 1.363 1.363 1.395 1.363 1.403 61,280 1.3838 -2.91%
2006-09-21 0 1.720 1.700 1.740 1.670 1.720 216,000 365,300 1.6912 1.403 1.387 1.420 1.363 1.403 264,729 1.3799 4.24%
2006-09-20 0 1.650 1.630 1.700 1.650 1.650 18,800 30,972 1.6474 1.346 1.330 1.387 1.346 1.346 23,041 1.3442 0.00%
2006-09-19 0 1.650 1.630 1.650 1.650 1.650 300,000 495,000 1.6500 1.346 1.330 1.346 1.346 1.346 367,679 1.3463 -0.60%
2006-09-18 0 1.660 1.620 1.660 1.620 1.690 160,000 264,260 1.6516 1.354 1.322 1.354 1.322 1.379 196,095 1.3476 -5.68%
2006-09-15 0 1.760 1.710 1.760 1.650 1.770 1,052,400 1,810,240 1.7201 1.436 1.395 1.436 1.346 1.444 1,289,816 1.4035 3.53%
2006-09-14 0 1.700 1.640 1.710 1.480 1.700 881,920 1,408,498 1.5971 1.387 1.338 1.395 1.208 1.387 1,080,877 1.3031 17.24%
2006-09-13 0 1.450 1.440 1.600 1.400 1.460 306,000 434,920 1.4213 1.183 1.175 1.305 1.142 1.191 375,032 1.1597 -5.84%
2006-09-12 0 1.540 1.500 1.550 1.540 1.550 230,000 356,500 1.5500 1.257 1.224 1.265 1.257 1.265 281,887 1.2647 0.00%
2006-09-11 0 1.540 1.500 1.550 1.540 1.550 26,000 40,200 1.5462 1.257 1.224 1.265 1.257 1.265 31,865 1.2616 -0.65%
2006-09-08 0 1.550 1.530 1.580 - - 0 0 - 1.265 1.248 1.289 - - 0 - 0.00%
2006-09-07 0 1.550 1.520 1.590 1.500 1.550 46,000 70,500 1.5326 1.265 1.240 1.297 1.224 1.265 56,377 1.2505 0.65%
2006-09-06 0 1.540 1.470 1.540 1.520 1.540 80,000 122,400 1.5300 1.257 1.199 1.257 1.240 1.257 98,048 1.2484 2.67%
2006-09-05 0 1.500 1.500 1.530 1.480 1.500 72,000 107,640 1.4950 1.224 1.224 1.248 1.208 1.224 88,243 1.2198 0.00%
2006-09-04 0 1.500 1.470 1.540 1.500 1.500 30,000 45,000 1.5000 1.224 1.199 1.257 1.224 1.224 36,768 1.2239 2.04%
2006-09-01 0 1.470 1.460 1.500 - - 0 0 - 1.199 1.191 1.224 - - 0 - 0.00%
2006-08-31 0 1.470 1.460 1.530 1.470 1.520 12,000 17,740 1.4783 1.199 1.191 1.248 1.199 1.240 14,707 1.2062 0.68%
2006-08-30 0 1.460 1.460 1.500 1.440 1.460 58,000 84,280 1.4531 1.191 1.191 1.224 1.175 1.191 71,085 1.1856 -0.68%
2006-08-29 0 1.470 1.470 1.510 1.440 1.470 130,800 190,592 1.4571 1.199 1.199 1.232 1.175 1.199 160,308 1.1889 0.68%
2006-08-28 0 1.460 1.450 1.500 1.460 1.530 114,000 168,200 1.4754 1.191 1.183 1.224 1.191 1.248 139,718 1.2039 -2.67%
2006-08-25 0 1.500 1.470 1.530 - - 0 0 - 1.224 1.199 1.248 - - 0 - 0.00%
2006-08-24 0 1.500 1.470 1.520 - - 0 0 - 1.224 1.199 1.240 - - 0 - 0.00%
2006-08-23 0 1.500 1.460 1.530 - - 0 0 - 1.224 1.191 1.248 - - 0 - 0.00%
2006-08-22 0 1.500 1.420 1.520 1.500 1.520 18,000 27,200 1.5111 1.224 1.159 1.240 1.224 1.240 22,061 1.2330 0.00%
2006-08-21 0 1.500 1.500 1.520 1.500 1.520 24,000 36,280 1.5117 1.224 1.224 1.240 1.224 1.240 29,414 1.2334 -1.32%
2006-08-18 0 1.520 1.490 1.540 - - 0 0 - 1.240 1.216 1.257 - - 0 - 0.00%
2006-08-17 0 1.520 1.490 1.520 - - 0 0 - 1.240 1.216 1.240 - - 0 - 0.00%
2006-08-16 0 1.520 1.500 1.520 1.510 1.520 58,000 87,760 1.5131 1.240 1.224 1.240 1.232 1.240 71,085 1.2346 -0.65%
2006-08-15 0 1.530 1.500 1.530 1.500 1.530 16,820 25,265 1.5021 1.248 1.224 1.248 1.224 1.248 20,615 1.2256 2.00%
2006-08-14 0 1.500 1.500 1.540 1.500 1.500 10,000 15,000 1.5000 1.224 1.224 1.257 1.224 1.224 12,256 1.2239 1.35%
2006-08-11 0 1.480 1.480 1.520 - - 0 0 - 1.208 1.208 1.240 - - 0 - 0.00%
2006-08-10 0 1.480 1.440 1.500 1.480 1.500 22,000 32,600 1.4818 1.208 1.175 1.224 1.208 1.224 26,963 1.2091 -1.33%
2006-08-09 0 1.500 1.500 1.520 1.460 1.510 56,000 84,100 1.5018 1.224 1.224 1.240 1.191 1.232 68,633 1.2254 1.35%
2006-08-08 0 1.480 1.480 1.510 1.470 1.470 18,832 27,641 1.4678 1.208 1.208 1.232 1.199 1.199 23,080 1.1976 -0.67%
2006-08-07 0 1.490 1.470 1.520 - - 0 0 - 1.216 1.199 1.240 - - 0 - 0.00%
2006-08-04 0 1.490 1.490 1.510 1.490 1.500 32,000 47,960 1.4988 1.216 1.216 1.232 1.216 1.224 39,219 1.2229 -1.97%
2006-08-03 0 1.520 1.500 1.520 - - 0 0 - 1.240 1.224 1.240 - - 0 - 0.00%
2006-08-02 0 1.520 1.480 1.520 1.520 1.520 40,000 60,800 1.5200 1.240 1.208 1.240 1.240 1.240 49,024 1.2402 0.66%
2006-08-01 0 1.510 1.480 1.550 1.480 1.510 94,000 140,600 1.4957 1.232 1.208 1.265 1.208 1.232 115,206 1.2204 2.03%
2006-07-31 0 1.480 1.480 1.510 1.480 1.520 22,000 33,360 1.5164 1.208 1.208 1.232 1.208 1.240 26,963 1.2372 -1.33%
2006-07-28 0 1.500 1.480 1.500 - - 0 0 - 1.224 1.208 1.224 - - 0 - 0.00%
2006-07-27 0 1.500 1.480 1.530 1.500 1.500 20,000 30,000 1.5000 1.224 1.208 1.248 1.224 1.224 24,512 1.2239 0.00%
2006-07-26 0 1.500 1.460 1.520 - - 0 0 - 1.224 1.191 1.240 - - 0 - 0.00%
2006-07-25 0 1.500 1.480 1.500 - - 0 0 - 1.224 1.208 1.224 - - 0 - 0.00%
2006-07-24 0 1.500 1.480 1.520 1.500 1.500 20,400 30,564 1.4982 1.224 1.208 1.240 1.224 1.224 25,002 1.2225 1.35%
2006-07-21 0 1.480 1.480 1.510 1.450 1.450 11,010 15,924 1.4463 1.208 1.208 1.232 1.183 1.183 13,494 1.1801 0.68%
2006-07-20 0 1.470 1.460 1.500 1.440 1.480 22,000 32,360 1.4709 1.199 1.191 1.224 1.175 1.208 26,963 1.2002 0.68%
2006-07-19 0 1.460 1.440 1.480 - - 0 0 - 1.191 1.175 1.208 - - 0 - 0.00%
2006-07-18 0 1.460 1.460 1.480 - - 0 0 - 1.191 1.191 1.208 - - 0 - 1.39%
2006-07-17 0 1.440 1.440 1.480 1.420 1.420 40,000 56,800 1.4200 1.175 1.175 1.208 1.159 1.159 49,024 1.1586 -1.37%
2006-07-14 0 1.460 1.460 1.480 1.450 1.450 10,000 14,500 1.4500 1.191 1.191 1.208 1.183 1.183 12,256 1.1831 -1.35%
2006-07-13 0 1.480 1.460 1.480 - - 0 0 - 1.208 1.191 1.208 - - 0 - 0.00%
2006-07-12 0 1.480 1.460 1.480 - - 0 0 - 1.208 1.191 1.208 - - 0 - 0.00%
2006-07-11 0 1.480 1.460 1.490 1.460 1.480 40,000 58,800 1.4700 1.208 1.191 1.216 1.191 1.208 49,024 1.1994 1.37%
2006-07-10 0 1.460 1.450 1.480 1.460 1.460 10,000 14,600 1.4600 1.191 1.183 1.208 1.191 1.191 12,256 1.1913 1.39%
2006-07-07 0 1.440 1.420 1.470 1.440 1.460 16,000 23,140 1.4463 1.175 1.159 1.199 1.175 1.191 19,610 1.1800 1.41%
2006-07-06 0 1.420 1.420 1.470 1.420 1.480 25,600 37,024 1.4463 1.159 1.159 1.199 1.159 1.208 31,375 1.1800 -1.39%
2006-07-05 0 1.440 1.440 1.500 1.420 1.460 50,000 71,400 1.4280 1.175 1.175 1.224 1.159 1.191 61,280 1.1651 -2.70%
2006-07-04 0 1.480 1.480 1.510 1.450 1.480 28,800 42,420 1.4729 1.208 1.208 1.232 1.183 1.208 35,297 1.2018 0.68%
2006-07-03 0 1.470 1.460 1.470 1.450 1.470 20,000 29,320 1.4660 1.199 1.191 1.199 1.183 1.199 24,512 1.1962 -0.68%
2006-06-30 0 1.480 1.430 1.480 1.500 1.500 32,000 48,000 1.5000 1.208 1.167 1.208 1.224 1.224 39,219 1.2239 0.00%
2006-06-29 0 1.480 1.430 1.480 - - 0 0 - 1.208 1.167 1.208 - - 0 - -1.33%
2006-06-28 0 1.500 1.420 1.500 1.430 1.500 50,000 74,440 1.4888 1.224 1.159 1.224 1.167 1.224 61,280 1.2148 4.90%
2006-06-27 0 1.430 1.430 1.490 - - 0 0 - 1.167 1.167 1.216 - - 0 - 0.00%
2006-06-26 0 1.430 1.430 1.470 1.430 1.430 49,200 70,320 1.4293 1.167 1.167 1.199 1.167 1.167 60,299 1.1662 0.70%
2006-06-23 0 1.420 1.450 1.490 1.410 1.490 16,000 22,820 1.4263 1.159 1.183 1.216 1.150 1.216 19,610 1.1637 -0.70%
2006-06-22 0 1.430 1.430 1.470 1.420 1.470 478,000 689,300 1.4421 1.167 1.167 1.199 1.159 1.199 585,835 1.1766 -2.05%
2006-06-21 0 1.460 1.430 1.520 - - 0 0 - 1.191 1.167 1.240 - - 0 - 0.00%
2006-06-20 0 1.460 1.430 1.520 - - 0 0 - 1.191 1.167 1.240 - - 0 - 0.00%
2006-06-19 0 1.460 1.460 1.520 - - 0 0 - 1.191 1.191 1.240 - - 0 - 0.00%
2006-06-16 0 1.460 1.480 1.490 1.450 1.550 648,000 973,560 1.5024 1.191 1.208 1.216 1.183 1.265 794,186 1.2259 -4.58%
2006-06-15 0 1.530 1.530 1.600 1.520 1.530 82,000 124,840 1.5224 1.248 1.248 1.305 1.240 1.248 100,499 1.2422 -0.65%
2006-06-14 0 1.540 1.540 1.600 1.540 1.560 100,000 154,900 1.5490 1.257 1.257 1.305 1.257 1.273 122,560 1.2639 -3.75%
2006-06-13 0 1.600 1.530 1.620 1.580 1.600 46,000 73,480 1.5974 1.305 1.248 1.322 1.289 1.305 56,377 1.3034 0.63%
2006-06-12 0 1.590 1.590 1.650 1.590 1.590 20,000 31,800 1.5900 1.297 1.297 1.346 1.297 1.297 24,512 1.2973 0.00%
2006-06-09 0 1.590 1.590 1.650 1.590 1.630 60,800 97,748 1.6077 1.297 1.297 1.346 1.297 1.330 74,516 1.3118 -1.85%
2006-06-08 0 1.620 1.620 1.630 1.610 1.620 110,000 177,360 1.6124 1.322 1.322 1.330 1.314 1.322 134,815 1.3156 -1.22%
2006-06-07 0 1.640 1.600 1.640 1.650 1.650 12,000 19,800 1.6500 1.338 1.305 1.338 1.346 1.346 14,707 1.3463 -0.61%
2006-06-06 0 1.650 1.600 1.650 1.650 1.670 18,000 29,900 1.6611 1.346 1.305 1.346 1.346 1.363 22,061 1.3554 1.23%
2006-06-05 0 1.630 1.610 1.630 1.650 1.650 4,000 6,600 1.6500 1.330 1.314 1.330 1.346 1.346 4,902 1.3463 1.24%
2006-06-02 0 1.610 1.610 1.650 1.610 1.610 10,000 16,100 1.6100 1.314 1.314 1.346 1.314 1.314 12,256 1.3136 1.26%
2006-06-01 0 1.590 1.590 1.640 1.590 1.610 23,232 37,170 1.5999 1.297 1.297 1.338 1.297 1.314 28,473 1.3054 -0.62%
2006-05-30 0 1.600 1.590 1.650 - - 0 0 - 1.305 1.297 1.346 - - 0 - 0.00%
2006-05-29 0 1.600 1.600 1.660 1.600 1.600 20,000 32,000 1.6000 1.305 1.305 1.354 1.305 1.305 24,512 1.3055 0.00%
2006-05-26 0 1.600 1.600 1.650 1.580 1.650 24,000 38,760 1.6150 1.305 1.305 1.346 1.289 1.346 29,414 1.3177 0.63%
2006-05-25 0 1.590 1.600 1.660 1.590 1.610 154,000 247,360 1.6062 1.297 1.305 1.354 1.297 1.314 188,742 1.3106 -0.62%
2006-05-24 0 1.600 1.600 1.650 - - 0 0 - 1.305 1.305 1.346 - - 0 - 0.63%
2006-05-23 0 1.590 1.570 1.600 - - 0 0 - 1.297 1.281 1.305 - - 0 - 0.00%
2006-05-22 0 1.590 1.590 1.650 1.590 1.590 12,000 19,080 1.5900 1.297 1.297 1.346 1.297 1.297 14,707 1.2973 -1.85%
2006-05-19 0 1.620 1.620 1.650 1.620 1.620 4,000 6,480 1.6200 1.322 1.322 1.346 1.322 1.322 4,902 1.3218 0.62%
2006-05-18 0 1.610 1.610 1.620 1.610 1.620 80,000 129,260 1.6158 1.314 1.314 1.322 1.314 1.322 98,048 1.3183 -1.23%
2006-05-17 0 1.630 1.630 1.680 1.610 1.610 15,600 25,052 1.6059 1.330 1.330 1.371 1.314 1.314 19,119 1.3103 1.24%
2006-05-16 0 1.610 1.600 1.650 - - 0 0 - 1.314 1.305 1.346 - - 0 - 0.00%
2006-05-15 0 1.610 1.610 1.650 1.600 1.630 118,800 190,940 1.6072 1.314 1.314 1.346 1.305 1.330 145,601 1.3114 -3.01%
2006-05-12 0 1.660 1.650 1.690 1.660 1.660 30,000 49,800 1.6600 1.354 1.346 1.379 1.354 1.354 36,768 1.3544 -1.19%
2006-05-11 0 1.680 1.680 1.700 1.660 1.690 115,600 193,688 1.6755 1.371 1.371 1.387 1.354 1.379 141,679 1.3671 0.60%
2006-05-10 0 1.670 1.630 1.670 - - 0 0 - 1.363 1.330 1.363 - - 0 - 0.00%
2006-05-09 0 1.670 1.630 1.670 1.670 1.670 2,000 3,340 1.6700 1.363 1.330 1.363 1.363 1.363 2,451 1.3626 0.00%
2006-05-08 0 1.670 1.650 1.670 1.650 1.690 38,000 63,100 1.6605 1.363 1.346 1.363 1.346 1.379 46,573 1.3549 1.21%
2006-05-04 0 1.650 1.640 1.660 1.620 1.650 55,241 90,057 1.6303 1.346 1.338 1.354 1.322 1.346 67,703 1.3302 0.61%
2006-05-03 0 1.640 1.640 1.670 1.600 1.690 102,000 164,580 1.6135 1.338 1.338 1.363 1.305 1.379 125,011 1.3165 -2.96%
2006-05-02 0 1.690 1.690 1.700 - - 0 0 - 1.379 1.379 1.387 - - 0 - 0.60%
2006-04-28 0 1.680 1.680 1.700 1.650 1.650 11,680 19,222 1.6457 1.371 1.371 1.387 1.346 1.346 14,315 1.3428 1.82%
2006-04-27 0 1.650 1.650 1.680 1.650 1.650 18,000 29,700 1.6500 1.346 1.346 1.371 1.346 1.346 22,061 1.3463 -1.79%
2006-04-26 0 1.680 1.670 1.720 - - 0 0 - 1.371 1.363 1.403 - - 0 - 1.82%
2006-04-25 0 1.650 1.610 1.690 1.650 1.650 10,000 16,500 1.6500 1.346 1.314 1.379 1.346 1.346 12,256 1.3463 -1.20%
2006-04-24 0 1.670 1.660 1.670 1.670 1.670 46,800 78,124 1.6693 1.363 1.354 1.363 1.363 1.363 57,358 1.3620 0.00%
2006-04-21 0 1.670 1.670 1.690 1.660 1.670 27,760 46,129 1.6617 1.363 1.363 1.379 1.354 1.363 34,023 1.3558 0.00%
2006-04-20 0 1.670 1.670 1.690 1.670 1.670 60,000 100,700 1.6783 1.363 1.363 1.379 1.363 1.363 73,536 1.3694 0.00%
2006-04-19 0 1.670 1.670 1.680 1.670 1.690 146,504 245,816 1.6779 1.363 1.363 1.371 1.363 1.379 179,555 1.3690 -1.18%
2006-04-18 0 1.690 1.680 1.700 1.690 1.690 21,200 35,780 1.6877 1.379 1.371 1.387 1.379 1.379 25,983 1.3771 0.00%
2006-04-13 0 1.690 1.680 1.690 1.680 1.700 131,200 220,560 1.6811 1.379 1.371 1.379 1.371 1.387 160,798 1.3717 -0.59%
2006-04-12 0 1.700 1.690 1.700 1.660 1.700 121,600 206,080 1.6947 1.387 1.379 1.387 1.354 1.387 149,032 1.3828 0.00%
2006-04-11 0 1.700 1.680 1.700 1.670 1.700 133,814 225,175 1.6827 1.387 1.371 1.387 1.363 1.387 164,002 1.3730 1.80%
2006-04-10 0 1.670 1.670 1.720 1.660 1.660 28,870 47,898 1.6591 1.363 1.363 1.403 1.354 1.354 35,383 1.3537 0.00%
2006-04-07 0 1.670 1.670 1.690 1.670 1.670 40,800 68,112 1.6694 1.363 1.363 1.379 1.363 1.363 50,004 1.3621 -1.18%
2006-04-06 0 1.690 1.690 1.730 1.690 1.720 43,776 73,970 1.6897 1.379 1.379 1.412 1.379 1.403 53,652 1.3787 -1.74%
2006-04-04 0 1.720 1.710 1.730 1.680 1.720 50,400 85,656 1.6995 1.403 1.395 1.412 1.371 1.403 61,770 1.3867 1.18%
2006-04-03 0 1.700 1.680 1.720 1.670 1.700 51,558 86,415 1.6761 1.387 1.371 1.403 1.363 1.387 63,189 1.3676 1.19%
2006-03-31 0 1.680 1.670 1.740 1.680 1.690 52,800 88,692 1.6798 1.371 1.363 1.420 1.371 1.379 64,711 1.3706 -2.89%
2006-03-30 0 1.730 1.720 1.740 1.670 1.730 122,000 209,080 1.7138 1.412 1.403 1.420 1.363 1.412 149,523 1.3983 4.22%
2006-03-29 0 1.660 1.640 1.700 - - 0 0 - 1.354 1.338 1.387 - - 0 - 0.00%
2006-03-28 0 1.660 1.660 1.700 1.650 1.650 40,000 66,000 1.6500 1.354 1.354 1.387 1.346 1.346 49,024 1.3463 -1.19%
2006-03-27 0 1.680 1.680 1.710 1.640 1.640 2,000 3,280 1.6400 1.371 1.371 1.395 1.338 1.338 2,451 1.3381 0.00%
2006-03-24 0 1.680 1.650 1.680 - - 0 0 - 1.371 1.346 1.371 - - 0 - -0.59%
2006-03-23 0 1.690 1.660 1.690 1.670 1.710 40,000 67,200 1.6800 1.379 1.354 1.379 1.363 1.395 49,024 1.3708 1.20%
2006-03-22 0 1.670 1.670 1.700 1.670 1.670 8,000 13,360 1.6700 1.363 1.363 1.387 1.363 1.363 9,805 1.3626 0.00%
2006-03-21 0 1.670 1.670 1.690 1.660 1.680 74,000 123,780 1.6727 1.363 1.363 1.379 1.354 1.371 90,694 1.3648 1.21%
2006-03-20 0 1.650 1.660 1.670 1.650 1.670 130,000 215,500 1.6577 1.346 1.354 1.363 1.346 1.363 159,327 1.3526 -0.60%
2006-03-17 0 1.660 1.660 1.670 1.650 1.670 132,000 219,300 1.6614 1.354 1.354 1.363 1.346 1.363 161,779 1.3556 1.22%
2006-03-16 0 1.640 1.640 1.660 1.630 1.660 59,760 97,598 1.6332 1.338 1.338 1.354 1.330 1.354 73,242 1.3325 0.61%
2006-03-15 0 1.630 1.630 1.660 1.630 1.680 60,000 98,300 1.6383 1.330 1.330 1.354 1.330 1.371 73,536 1.3368 0.62%
2006-03-14 0 1.620 1.620 1.640 1.620 1.620 4,000 6,480 1.6200 1.322 1.322 1.338 1.322 1.322 4,902 1.3218 0.00%
2006-03-13 0 1.620 1.610 1.620 - - 0 0 - 1.322 1.314 1.322 - - 0 - 0.00%
2006-03-10 0 1.620 1.620 1.640 1.610 1.640 121,616 197,437 1.6234 1.322 1.322 1.338 1.314 1.338 149,052 1.3246 0.00%
2006-03-09 0 1.620 1.620 1.650 1.620 1.620 4,992 8,057 1.6140 1.322 1.322 1.346 1.322 1.322 6,118 1.3169 -0.61%
2006-03-08 0 1.630 1.630 1.660 1.630 1.630 20,000 32,600 1.6300 1.330 1.330 1.354 1.330 1.330 24,512 1.3300 0.00%
2006-03-07 0 1.630 1.630 1.650 1.630 1.630 35,216 57,366 1.6290 1.330 1.330 1.346 1.330 1.330 43,161 1.3291 -1.21%
2006-03-06 0 1.650 1.650 1.660 1.640 1.670 78,000 129,000 1.6538 1.346 1.346 1.354 1.338 1.363 95,596 1.3494 0.61%
2006-03-03 0 1.640 1.640 1.670 1.630 1.660 36,000 59,060 1.6406 1.338 1.338 1.363 1.330 1.354 44,121 1.3386 0.61%
2006-03-02 0 1.630 1.630 1.640 1.620 1.630 228,000 369,460 1.6204 1.330 1.330 1.338 1.322 1.330 279,436 1.3222 0.00%
2006-03-01 0 1.630 1.620 1.640 1.610 1.630 151,200 244,796 1.6190 1.330 1.322 1.338 1.314 1.330 185,310 1.3210 0.62%
2006-02-28 0 1.620 1.620 1.670 1.610 1.630 231,208 373,797 1.6167 1.322 1.322 1.363 1.314 1.330 283,367 1.3191 0.00%
2006-02-27 0 1.620 1.620 1.680 1.600 1.710 737,568 1,210,857 1.6417 1.322 1.322 1.371 1.305 1.395 903,960 1.3395 -5.26%
2006-02-24 0 1.710 1.710 1.740 1.710 1.710 28,000 47,880 1.7100 1.395 1.395 1.420 1.395 1.395 34,317 1.3952 -1.72%
2006-02-23 0 1.740 1.710 1.740 1.700 1.740 48,346 82,614 1.7088 1.420 1.395 1.420 1.387 1.420 59,253 1.3943 0.58%
2006-02-22 0 1.730 1.730 1.740 1.660 1.730 74,086 125,159 1.6894 1.412 1.412 1.420 1.354 1.412 90,799 1.3784 -2.81%
2006-02-21 0 1.780 1.660 1.780 - - 0 0 - 1.452 1.354 1.452 - - 0 - 0.00%
2006-02-20 0 1.780 1.730 1.780 1.780 1.780 10,800 19,176 1.7756 1.452 1.412 1.452 1.452 1.452 13,236 1.4487 1.14%
2006-02-17 0 1.760 1.760 1.780 1.750 1.760 50,800 89,260 1.7571 1.436 1.436 1.452 1.428 1.436 62,260 1.4337 0.00%
2006-02-16 0 1.760 1.760 1.790 1.760 1.760 20,000 35,200 1.7600 1.436 1.436 1.461 1.436 1.436 24,512 1.4360 1.15%
2006-02-15 0 1.740 1.740 1.780 1.740 1.740 20,000 34,800 1.7400 1.420 1.420 1.452 1.420 1.420 24,512 1.4197 -1.14%
2006-02-14 0 1.760 1.760 1.780 1.750 1.760 52,000 91,220 1.7542 1.436 1.436 1.452 1.428 1.436 63,731 1.4313 0.00%
2006-02-13 0 1.760 1.760 1.780 1.760 1.760 28,000 49,280 1.7600 1.436 1.436 1.452 1.436 1.436 34,317 1.4360 0.00%
2006-02-10 0 1.760 1.740 1.760 1.720 1.760 168,000 292,980 1.7439 1.436 1.420 1.436 1.403 1.436 205,900 1.4229 -1.12%
2006-02-09 0 1.780 1.750 1.780 1.750 1.780 76,000 134,800 1.7737 1.452 1.428 1.452 1.428 1.452 93,145 1.4472 1.71%
2006-02-08 0 1.750 1.710 1.760 - - 0 0 - 1.428 1.395 1.436 - - 0 - 0.00%
2006-02-07 0 1.750 1.740 1.770 1.720 1.750 74,268 128,713 1.7331 1.428 1.420 1.444 1.403 1.428 91,023 1.4141 2.94%
2006-02-06 0 1.700 1.700 1.730 1.700 1.710 22,480 38,222 1.7003 1.387 1.387 1.412 1.387 1.395 27,551 1.3873 -0.58%
2006-02-03 0 1.710 1.710 1.750 1.710 1.710 10,000 17,100 1.7100 1.395 1.395 1.428 1.395 1.395 12,256 1.3952 0.00%
2006-02-02 0 1.710 1.700 1.750 1.700 1.720 246,000 420,200 1.7081 1.395 1.387 1.428 1.387 1.403 301,496 1.3937 -1.16%
2006-02-01 0 1.730 1.730 1.740 1.720 1.730 34,000 58,560 1.7224 1.412 1.412 1.420 1.403 1.412 41,670 1.4053 2.37%
2006-01-27 0 1.690 1.690 1.710 - - 0 0 - 1.379 1.379 1.395 - - 0 - 0.60%
2006-01-26 0 1.680 1.670 1.680 1.670 1.680 58,000 97,260 1.6769 1.371 1.363 1.371 1.363 1.371 71,085 1.3682 0.60%
2006-01-25 0 1.670 1.670 1.700 - - 0 0 - 1.363 1.363 1.387 - - 0 - 0.00%
2006-01-24 0 1.670 1.670 1.700 1.650 1.700 74,000 122,380 1.6538 1.363 1.363 1.387 1.346 1.387 90,694 1.3494 1.83%
2006-01-23 0 1.640 1.640 1.680 1.640 1.650 70,000 115,420 1.6489 1.338 1.338 1.371 1.338 1.346 85,792 1.3454 -3.53%
2006-01-20 0 1.700 1.700 1.720 1.700 1.720 170,000 289,200 1.7012 1.387 1.387 1.403 1.387 1.403 208,351 1.3880 0.59%
2006-01-19 0 1.690 1.690 1.700 1.640 1.700 240,690 404,904 1.6823 1.379 1.379 1.387 1.338 1.387 294,989 1.3726 3.05%
2006-01-18 0 1.640 1.630 1.680 1.630 1.640 64,000 104,820 1.6378 1.338 1.330 1.371 1.330 1.338 78,438 1.3363 -1.20%
2006-01-17 0 1.660 1.660 1.680 1.650 1.650 11,200 18,492 1.6511 1.354 1.354 1.371 1.346 1.346 13,727 1.3472 0.61%
2006-01-16 0 1.650 1.650 1.680 1.650 1.680 95,200 159,292 1.6732 1.346 1.346 1.371 1.346 1.371 116,677 1.3652 -1.20%
2006-01-13 0 1.670 1.640 1.670 1.640 1.680 100,000 166,400 1.6640 1.363 1.338 1.363 1.338 1.371 122,560 1.3577 4.37%
2006-01-12 0 1.600 1.600 1.650 1.550 1.550 20,880 32,373 1.5504 1.305 1.305 1.346 1.265 1.265 25,590 1.2650 -2.44%
2006-01-11 0 1.640 1.610 1.640 1.640 1.640 20,000 32,800 1.6400 1.338 1.314 1.338 1.338 1.338 24,512 1.3381 0.61%
2006-01-10 0 1.630 1.630 1.660 1.630 1.640 252,800 412,852 1.6331 1.330 1.330 1.354 1.330 1.338 309,830 1.3325 1.24%
2006-01-09 0 1.610 1.610 1.650 1.600 1.650 146,000 235,940 1.6160 1.314 1.314 1.346 1.305 1.346 178,937 1.3186 0.62%
2006-01-06 0 1.600 1.600 1.620 1.600 1.600 31,600 50,480 1.5975 1.305 1.305 1.322 1.305 1.305 38,729 1.3034 0.00%
2006-01-05 0 1.600 1.570 1.620 1.600 1.600 40,000 64,000 1.6000 1.305 1.281 1.322 1.305 1.305 49,024 1.3055 1.91%
2006-01-04 0 1.570 1.570 1.620 - - 0 0 - 1.281 1.281 1.322 - - 0 - 0.00%
2006-01-03 0 1.570 1.560 1.600 - - 0 0 - 1.281 1.273 1.305 - - 0 - 0.00%
2005-12-30 0 1.570 1.570 1.590 1.550 1.550 2,400 3,708 1.5450 1.281 1.281 1.297 1.265 1.265 2,941 1.2606 0.00%
2005-12-29 0 1.570 1.560 1.590 - - 0 0 - 1.281 1.273 1.297 - - 0 - 0.00%
2005-12-28 0 1.570 1.570 1.590 1.550 1.550 55,600 86,180 1.5500 1.281 1.281 1.297 1.265 1.265 68,143 1.2647 -1.87%
2005-12-23 0 1.600 1.560 1.600 1.600 1.600 40,000 64,000 1.6000 1.305 1.273 1.305 1.305 1.305 49,024 1.3055 1.27%
2005-12-22 0 1.580 1.580 1.600 1.580 1.580 70,000 110,800 1.5829 1.289 1.289 1.305 1.289 1.289 85,792 1.2915 -3.07%
2005-12-21 0 1.630 1.600 1.630 - - 1,000 1,520 1.5200 1.330 1.305 1.330 - - 1,226 1.2402 -0.61%
2005-12-20 0 1.640 1.600 1.640 1.590 1.640 11,000 17,750 1.6136 1.338 1.305 1.338 1.297 1.338 13,482 1.3166 2.50%
2005-12-19 0 1.600 1.590 1.620 - - 0 0 - 1.305 1.297 1.322 - - 0 - 0.00%
2005-12-16 0 1.600 1.560 1.620 - - 0 0 - 1.305 1.273 1.322 - - 0 - 0.00%
2005-12-15 0 1.600 1.560 1.650 - - 0 0 - 1.305 1.273 1.346 - - 0 - 0.00%
2005-12-14 0 1.600 1.540 1.680 - - 0 0 - 1.305 1.257 1.371 - - 0 - 0.00%
2005-12-13 0 1.600 1.560 1.660 - - 1,600 2,432 1.5200 1.305 1.273 1.354 - - 1,961 1.2402 0.00%
2005-12-12 0 1.600 1.560 1.640 - - 0 0 - 1.305 1.273 1.338 - - 0 - 0.00%
2005-12-09 0 1.600 1.550 1.620 1.600 1.600 34,000 54,400 1.6000 1.305 1.265 1.322 1.305 1.305 41,670 1.3055 1.91%
2005-12-08 0 1.570 1.540 1.620 1.520 1.570 172,000 265,440 1.5433 1.281 1.257 1.322 1.240 1.281 210,802 1.2592 -1.87%
2005-12-07 0 1.600 1.600 1.650 1.600 1.600 2,000 3,200 1.6000 1.305 1.305 1.346 1.305 1.305 2,451 1.3055 -3.03%
2005-12-06 0 1.650 1.600 1.650 1.620 1.650 30,800 50,696 1.6460 1.346 1.305 1.346 1.322 1.346 37,748 1.3430 3.12%
2005-12-05 0 1.600 1.570 1.620 - - 1,600 2,448 1.5300 1.305 1.281 1.322 - - 1,961 1.2484 0.00%
2005-12-02 0 1.600 1.600 1.630 - - 0 0 - 1.305 1.305 1.330 - - 0 - 0.00%
2005-12-01 0 1.600 1.560 1.620 1.600 1.600 11,496 18,289 1.5909 1.305 1.273 1.322 1.305 1.305 14,089 1.2981 -0.62%
2005-11-30 0 1.610 1.570 1.630 1.610 1.610 20,000 32,200 1.6100 1.314 1.281 1.330 1.314 1.314 24,512 1.3136 1.90%
2005-11-29 0 1.580 1.580 1.630 1.560 1.630 20,000 31,900 1.5950 1.289 1.289 1.330 1.273 1.330 24,512 1.3014 -1.25%
2005-11-28 0 1.600 1.560 1.600 - - 0 0 - 1.305 1.273 1.305 - - 0 - 0.00%
2005-11-25 0 1.600 1.560 1.640 1.600 1.600 50,000 80,000 1.6000 1.305 1.273 1.338 1.305 1.305 61,280 1.3055 0.00%
2005-11-24 0 1.600 1.580 1.670 1.540 1.620 96,536 153,724 1.5924 1.305 1.289 1.363 1.257 1.322 118,314 1.2993 1.27%
2005-11-23 0 1.580 1.550 1.730 - - 0 0 - 1.289 1.265 1.412 - - 0 - 0.00%
2005-11-22 0 1.580 1.520 1.640 1.580 1.580 16,000 25,280 1.5800 1.289 1.240 1.338 1.289 1.289 19,610 1.2892 0.00%
2005-11-21 0 1.580 1.550 1.750 - - 0 0 - 1.289 1.265 1.428 - - 0 - 0.00%
2005-11-18 0 1.580 1.560 1.630 1.580 1.580 12,000 18,960 1.5800 1.289 1.273 1.330 1.289 1.289 14,707 1.2892 -3.07%
2005-11-17 0 1.630 1.570 1.630 - - 0 0 - 1.330 1.281 1.330 - - 0 - 0.00%
2005-11-16 0 1.630 1.600 1.680 - - 0 0 - 1.330 1.305 1.371 - - 0 - 0.00%
2005-11-15 0 1.630 1.580 1.630 1.600 1.650 85,600 137,480 1.6061 1.330 1.289 1.330 1.305 1.346 104,911 1.3104 0.00%
2005-11-14 0 1.630 1.530 1.630 - - 0 0 - 1.330 1.248 1.330 - - 0 - 0.00%
2005-11-11 0 1.630 1.600 1.630 1.530 1.630 14,000 22,420 1.6014 1.330 1.305 1.330 1.248 1.330 17,158 1.3067 -0.61%
2005-11-10 0 1.640 1.540 1.650 - - 0 0 - 1.338 1.257 1.346 - - 0 - 0.00%
2005-11-09 0 1.640 1.550 1.650 - - 0 0 - 1.338 1.265 1.346 - - 0 - 0.00%
2005-11-08 0 1.640 1.580 1.640 - - 0 0 - 1.338 1.289 1.338 - - 0 - -0.61%
2005-11-07 0 1.650 1.510 1.650 - - 0 0 - 1.346 1.232 1.346 - - 0 - 0.00%
2005-11-04 0 1.650 1.560 1.660 - - 0 0 - 1.346 1.273 1.354 - - 0 - 0.00%
2005-11-03 0 1.650 1.500 1.650 - - 0 0 - 1.346 1.224 1.346 - - 0 - 0.00%
2005-11-02 0 1.650 1.540 1.650 - - 0 0 - 1.346 1.257 1.346 - - 0 - -0.60%
2005-11-01 0 1.660 1.500 1.660 1.660 1.660 6,000 9,960 1.6600 1.354 1.224 1.354 1.354 1.354 7,354 1.3544 3.75%
2005-10-31 0 1.600 1.450 1.600 - - 0 0 - 1.305 1.183 1.305 - - 0 - 0.00%
2005-10-28 0 1.600 1.440 1.620 - - 0 0 - 1.305 1.175 1.322 - - 0 - 0.00%
2005-10-27 0 1.600 1.480 1.650 - - 0 0 - 1.305 1.208 1.346 - - 0 - 0.00%
2005-10-26 0 1.600 1.490 1.600 1.650 1.650 2,000 3,300 1.6500 1.305 1.216 1.305 1.346 1.346 2,451 1.3463 3.23%
2005-10-25 0 1.550 1.490 1.650 - - 0 0 - 1.265 1.216 1.346 - - 0 - 0.00%
2005-10-24 0 1.550 1.490 1.630 - - 0 0 - 1.265 1.216 1.330 - - 0 - 0.00%
2005-10-21 0 1.550 1.550 1.650 - - 0 0 - 1.265 1.265 1.346 - - 0 - 0.65%
2005-10-20 0 1.540 1.540 1.660 1.530 1.540 32,000 49,180 1.5369 1.257 1.257 1.354 1.248 1.257 39,219 1.2540 1.99%
2005-10-19 0 1.510 1.510 1.550 1.510 1.520 20,000 30,300 1.5150 1.232 1.232 1.265 1.232 1.240 24,512 1.2361 -2.58%
2005-10-18 0 1.550 1.530 1.660 - - 0 0 - 1.265 1.248 1.354 - - 0 - 0.00%
2005-10-17 0 1.550 1.550 1.640 1.550 1.550 100,000 155,000 1.5500 1.265 1.265 1.338 1.265 1.265 122,560 1.2647 -2.52%
2005-10-14 0 1.590 1.570 1.600 - - 0 0 - 1.297 1.281 1.305 - - 0 - 0.00%
2005-10-13 0 1.590 1.590 1.680 1.580 1.590 20,000 31,700 1.5850 1.297 1.297 1.371 1.289 1.297 24,512 1.2932 -2.45%
2005-10-12 0 1.630 1.630 1.640 1.630 1.630 16,000 26,080 1.6300 1.330 1.330 1.338 1.330 1.330 19,610 1.3300 0.00%
2005-10-10 0 1.630 1.630 1.680 - - 0 0 - 1.330 1.330 1.371 - - 0 - 0.00%
2005-10-07 0 1.630 1.630 1.700 - - 0 0 - 1.330 1.330 1.387 - - 0 - 0.00%
2005-10-06 0 1.630 1.610 1.690 1.630 1.630 50,000 81,500 1.6300 1.330 1.314 1.379 1.330 1.330 61,280 1.3300 -1.81%
2005-10-05 0 1.660 1.630 1.690 - - 0 0 - 1.354 1.330 1.379 - - 0 - 0.00%
2005-10-04 0 1.660 1.660 1.690 1.660 1.670 80,000 133,300 1.6663 1.354 1.354 1.379 1.354 1.363 98,048 1.3595 -0.60%
2005-10-03 0 1.670 1.670 1.740 - - 0 0 - 1.363 1.363 1.420 - - 0 - 0.00%
2005-09-30 0 1.670 1.670 1.720 1.670 1.670 86,000 143,620 1.6700 1.363 1.363 1.403 1.363 1.363 105,401 1.3626 -1.18%
2005-09-29 0 1.690 1.670 1.740 1.670 1.670 8,000 13,420 1.6775 1.379 1.363 1.420 1.363 1.363 9,805 1.3687 0.00%
2005-09-28 0 1.690 1.680 1.720 1.670 1.690 42,000 70,620 1.6814 1.379 1.371 1.403 1.363 1.379 51,475 1.3719 0.60%
2005-09-27 0 1.680 1.680 1.740 1.680 1.680 34,000 57,120 1.6800 1.371 1.371 1.420 1.371 1.371 41,670 1.3708 0.60%
2005-09-26 0 1.670 1.670 1.720 1.660 1.660 50,000 83,000 1.6600 1.363 1.363 1.403 1.354 1.354 61,280 1.3544 -1.76%
2005-09-23 0 1.700 1.690 1.760 1.700 1.700 10,000 17,000 1.7000 1.387 1.379 1.436 1.387 1.387 12,256 1.3871 -0.58%
2005-09-22 0 1.710 1.700 1.780 - - 0 0 - 1.395 1.387 1.452 - - 0 - 0.00%
2005-09-21 0 1.710 1.710 1.780 1.710 1.710 30,000 51,300 1.7100 1.395 1.395 1.452 1.395 1.395 36,768 1.3952 -0.58%
2005-09-20 0 1.720 1.710 1.750 1.720 1.720 20,000 34,400 1.7200 1.403 1.395 1.428 1.403 1.403 24,512 1.4034 0.00%
2005-09-16 0 1.720 1.720 1.760 1.720 1.750 48,937 84,614 1.7290 1.403 1.403 1.436 1.403 1.428 59,977 1.4108 -1.71%
2005-09-15 0 1.750 1.750 1.790 1.700 1.730 80,000 137,220 1.7153 1.428 1.428 1.461 1.387 1.412 98,048 1.3995 -1.13%
2005-09-14 0 1.780 1.780 1.850 1.780 1.780 4,000 7,120 1.7800 1.444 1.444 1.501 1.444 1.444 4,930 1.4442 -0.56%
2005-09-13 0 1.790 1.790 1.840 1.790 1.800 44,000 78,880 1.7927 1.452 1.452 1.493 1.452 1.460 54,231 1.4545 0.00%
2005-09-12 0 1.790 1.790 1.820 1.790 1.800 62,800 112,492 1.7913 1.452 1.452 1.477 1.452 1.460 77,402 1.4533 -1.10%
2005-09-09 0 1.810 1.810 1.850 1.800 1.810 80,000 144,360 1.8045 1.469 1.469 1.501 1.460 1.469 98,602 1.4641 0.56%
2005-09-08 0 1.800 1.800 1.850 1.800 1.860 18,000 32,640 1.8133 1.460 1.460 1.501 1.460 1.509 22,185 1.4712 -2.17%
2005-09-07 0 1.840 1.820 1.850 1.840 1.840 30,000 55,200 1.8400 1.493 1.477 1.501 1.493 1.493 36,976 1.4929 2.22%
2005-09-06 0 1.800 1.800 1.850 1.800 1.800 30,400 54,696 1.7992 1.460 1.460 1.501 1.460 1.460 37,469 1.4598 -1.64%
2005-09-05 0 1.830 1.820 1.860 1.830 1.830 20,000 36,600 1.8300 1.485 1.477 1.509 1.485 1.485 24,650 1.4848 -1.61%
2005-09-02 0 1.860 1.850 1.880 1.850 1.860 126,684 234,558 1.8515 1.509 1.501 1.525 1.501 1.509 156,141 1.5022 2.76%
2005-09-01 0 1.810 1.790 1.880 - - 0 0 - 1.469 1.452 1.525 - - 0 - 0.00%
2005-08-31 0 1.810 1.760 1.880 - - 0 0 - 1.469 1.428 1.525 - - 0 - 0.00%
2005-08-30 0 1.810 1.810 1.870 1.800 1.810 18,000 32,420 1.8011 1.469 1.469 1.517 1.460 1.469 22,185 1.4613 1.12%
2005-08-29 0 1.790 1.790 1.870 1.790 1.790 56,000 100,240 1.7900 1.452 1.452 1.517 1.452 1.452 69,021 1.4523 -2.72%
2005-08-26 0 1.840 1.800 1.860 1.840 1.840 30,000 55,200 1.8400 1.493 1.460 1.509 1.493 1.493 36,976 1.4929 -3.16%
2005-08-25 0 1.900 1.850 1.930 - - 0 0 - 1.542 1.501 1.566 - - 0 - 0.00%
2005-08-24 0 1.900 1.880 1.920 1.900 1.900 74,000 140,600 1.9000 1.542 1.525 1.558 1.542 1.542 91,206 1.5416 1.06%
2005-08-23 0 1.880 1.860 1.900 - - 1,760 3,203 1.8199 1.525 1.509 1.542 - - 2,169 1.4766 0.00%
2005-08-22 0 1.880 1.880 1.900 1.880 1.880 30,000 56,400 1.8800 1.525 1.525 1.542 1.525 1.525 36,976 1.5253 0.00%
2005-08-19 0 1.880 1.880 1.900 1.860 1.880 12,000 22,520 1.8767 1.525 1.525 1.542 1.509 1.525 14,790 1.5226 -1.57%
2005-08-18 0 1.910 1.870 1.930 1.910 1.910 32,000 61,120 1.9100 1.550 1.517 1.566 1.550 1.550 39,441 1.5497 -1.55%
2005-08-17 0 1.940 1.880 1.940 1.900 1.940 26,000 50,360 1.9369 1.574 1.525 1.574 1.542 1.574 32,046 1.5715 3.19%
2005-08-16 0 1.880 1.880 1.920 1.880 1.960 44,000 83,040 1.8873 1.525 1.525 1.558 1.525 1.590 54,231 1.5312 -3.09%
2005-08-15 0 1.940 1.870 1.940 1.900 1.940 70,000 134,600 1.9229 1.574 1.517 1.574 1.542 1.574 86,276 1.5601 2.11%
2005-08-12 0 1.900 1.860 1.940 1.900 1.900 21,120 40,027 1.8952 1.542 1.509 1.574 1.542 1.542 26,031 1.5377 0.00%
2005-08-11 0 1.900 1.860 1.950 1.900 1.900 10,000 19,000 1.9000 1.542 1.509 1.582 1.542 1.542 12,325 1.5416 -0.52%
2005-08-10 0 1.910 1.910 1.940 1.910 1.910 18,000 34,380 1.9100 1.550 1.550 1.574 1.550 1.550 22,185 1.5497 -1.55%
2005-08-09 0 1.940 1.900 1.940 1.950 1.950 30,000 58,500 1.9500 1.574 1.542 1.574 1.582 1.582 36,976 1.5821 1.57%
2005-08-08 0 1.910 1.910 1.930 1.910 1.910 10,000 19,100 1.9100 1.550 1.550 1.566 1.550 1.550 12,325 1.5497 0.00%
2005-08-05 0 1.910 1.910 1.940 1.910 1.910 10,800 20,596 1.9070 1.550 1.550 1.574 1.550 1.550 13,311 1.5473 0.00%
2005-08-04 0 1.910 1.890 1.950 1.890 1.910 68,000 129,280 1.9012 1.550 1.533 1.582 1.533 1.550 83,811 1.5425 -1.04%
2005-08-03 0 1.930 1.890 1.960 - - 0 0 - 1.566 1.533 1.590 - - 0 - 0.00%
2005-08-02 0 1.930 1.930 1.950 1.930 1.930 69,200 133,508 1.9293 1.566 1.566 1.582 1.566 1.566 85,290 1.5653 -1.03%
2005-08-01 0 1.950 1.930 1.970 1.930 1.970 120,000 234,000 1.9500 1.582 1.566 1.598 1.566 1.598 147,902 1.5821 1.04%
2005-07-29 0 1.930 1.930 1.950 1.930 1.930 30,000 57,900 1.9300 1.566 1.566 1.582 1.566 1.566 36,976 1.5659 0.00%
2005-07-28 0 1.930 1.930 1.960 1.910 1.910 2,400 4,568 1.9033 1.566 1.566 1.590 1.550 1.550 2,958 1.5443 1.05%
2005-07-27 0 1.910 1.910 1.960 1.900 1.960 4,880 9,392 1.9246 1.550 1.550 1.590 1.542 1.590 6,015 1.5615 -3.54%
2005-07-26 0 1.980 1.950 1.980 1.950 1.980 14,000 27,400 1.9571 1.606 1.582 1.606 1.582 1.606 17,255 1.5879 1.54%
2005-07-25 0 1.950 1.880 1.980 1.940 1.950 90,000 174,740 1.9416 1.582 1.525 1.606 1.574 1.582 110,927 1.5753 0.00%
2005-07-22 0 1.950 1.950 1.960 1.950 1.950 48,000 93,600 1.9500 1.582 1.582 1.590 1.582 1.582 59,161 1.5821 0.00%
2005-07-21 0 1.950 1.890 1.950 1.890 1.950 216,364 412,325 1.9057 1.582 1.533 1.582 1.533 1.582 266,673 1.5462 3.72%
2005-07-20 0 1.880 1.830 1.900 1.880 1.880 39,600 74,384 1.8784 1.525 1.485 1.542 1.525 1.525 48,808 1.5240 1.08%
2005-07-19 0 1.860 1.860 1.920 1.860 1.860 40,000 74,400 1.8600 1.509 1.509 1.558 1.509 1.509 49,301 1.5091 0.00%
2005-07-18 0 1.860 1.860 1.900 1.840 1.860 92,080 171,226 1.8595 1.509 1.509 1.542 1.493 1.509 113,490 1.5087 -1.06%
2005-07-15 0 1.880 1.860 1.910 - - 0 0 - 1.525 1.509 1.550 - - 0 - 0.00%
2005-07-14 0 1.880 1.860 1.880 1.880 1.880 10,000 18,800 1.8800 1.525 1.509 1.525 1.525 1.525 12,325 1.5253 1.08%
2005-07-13 0 1.860 1.860 1.900 - - 0 0 - 1.509 1.509 1.542 - - 0 - 0.00%
2005-07-12 0 1.860 1.860 1.900 1.860 1.870 20,800 38,764 1.8637 1.509 1.509 1.542 1.509 1.517 25,636 1.5121 0.54%
2005-07-11 0 1.850 1.850 1.900 - - 0 0 - 1.501 1.501 1.542 - - 0 - 0.00%
2005-07-08 0 1.850 1.850 1.900 1.850 1.860 48,000 89,000 1.8542 1.501 1.501 1.542 1.501 1.509 59,161 1.5044 -1.07%
2005-07-07 0 1.870 1.850 1.910 - - 0 0 - 1.517 1.501 1.550 - - 0 - 0.00%
2005-07-06 0 1.870 1.870 1.910 - - 0 0 - 1.517 1.517 1.550 - - 0 - 0.00%
2005-07-05 0 1.870 1.860 1.910 - - 0 0 - 1.517 1.509 1.550 - - 0 - 0.00%
2005-07-04 0 1.870 1.860 1.900 - - 0 0 - 1.517 1.509 1.542 - - 0 - 0.00%
2005-06-30 0 1.870 1.870 1.920 - - 0 0 - 1.517 1.517 1.558 - - 0 - 0.00%
2005-06-29 0 1.870 1.870 1.920 1.870 1.890 38,000 71,460 1.8805 1.517 1.517 1.558 1.517 1.533 46,836 1.5258 -0.53%
2005-06-28 0 1.880 1.870 1.910 1.880 1.880 6,000 11,280 1.8800 1.525 1.517 1.550 1.525 1.525 7,395 1.5253 1.08%
2005-06-27 0 1.860 1.860 1.910 1.860 1.870 29,600 55,092 1.8612 1.509 1.509 1.550 1.509 1.517 36,483 1.5101 -1.06%
2005-06-24 0 1.880 1.870 1.910 1.880 1.920 38,000 71,720 1.8874 1.525 1.517 1.550 1.525 1.558 46,836 1.5313 -2.08%
2005-06-23 0 1.920 1.890 1.920 1.920 1.930 44,000 84,820 1.9277 1.558 1.533 1.558 1.558 1.566 54,231 1.5641 0.00%
2005-06-22 0 1.920 1.890 1.920 1.920 1.920 10,000 19,200 1.9200 1.558 1.533 1.558 1.558 1.558 12,325 1.5578 0.00%
2005-06-21 0 1.920 1.880 1.920 1.900 1.920 52,000 99,280 1.9092 1.558 1.525 1.558 1.542 1.558 64,091 1.5490 0.52%
2005-06-20 0 1.910 1.870 1.910 1.910 1.930 48,000 92,120 1.9192 1.550 1.517 1.550 1.550 1.566 59,161 1.5571 -0.52%
2005-06-17 0 1.920 1.860 1.920 1.930 1.980 20,000 38,860 1.9430 1.558 1.509 1.558 1.566 1.606 24,650 1.5764 2.67%
2005-06-16 0 1.870 1.870 1.930 - - 0 0 - 1.517 1.517 1.566 - - 0 - 0.54%
2005-06-15 0 1.860 1.860 1.900 1.850 1.860 52,000 96,580 1.8573 1.509 1.509 1.542 1.501 1.509 64,091 1.5069 0.00%
2005-06-14 0 1.860 1.860 1.900 - - 0 0 - 1.509 1.509 1.542 - - 0 - 0.00%
2005-06-13 0 1.860 1.850 1.900 1.860 1.860 56,000 104,020 1.8575 1.509 1.501 1.542 1.509 1.509 69,021 1.5071 0.54%
2005-06-10 0 1.850 1.850 1.900 1.850 1.850 20,000 37,000 1.8500 1.501 1.501 1.542 1.501 1.501 24,650 1.5010 -0.54%
2005-06-09 0 1.860 1.850 1.900 - - 0 0 - 1.509 1.501 1.542 - - 0 - 0.00%
2005-06-08 0 1.860 1.860 1.890 1.850 1.860 44,912 83,451 1.8581 1.509 1.509 1.533 1.501 1.509 55,355 1.5076 0.54%
2005-06-07 0 1.850 1.840 1.900 1.850 1.850 31,584 58,351 1.8475 1.501 1.493 1.542 1.501 1.501 38,928 1.4990 0.00%
2005-06-06 0 1.850 1.850 1.890 1.820 1.830 23,760 43,373 1.8255 1.501 1.501 1.533 1.477 1.485 29,285 1.4811 -2.12%
2005-06-03 0 1.890 1.840 1.890 - - 0 0 - 1.533 1.493 1.533 - - 0 - 0.00%
2005-06-02 0 1.890 1.860 1.890 - - 0 0 - 1.533 1.509 1.533 - - 0 - -0.53%
2005-06-01 0 1.900 1.840 1.900 - - 0 0 - 1.542 1.493 1.542 - - 0 - 0.00%
2005-05-31 0 1.900 1.860 1.910 - - 0 0 - 1.542 1.509 1.550 - - 0 - 0.00%
2005-05-30 0 1.900 1.870 1.930 - - 0 0 - 1.542 1.517 1.566 - - 0 - 0.00%
2005-05-27 0 1.900 1.880 1.900 1.860 1.900 44,000 82,400 1.8727 1.542 1.525 1.542 1.509 1.542 54,231 1.5194 -0.52%
2005-05-26 0 1.910 1.880 1.910 1.910 1.910 50,000 95,500 1.9100 1.550 1.525 1.550 1.550 1.550 61,626 1.5497 0.53%
2005-05-25 0 1.900 1.840 1.920 - - 0 0 - 1.542 1.493 1.558 - - 0 - 0.00%
2005-05-24 0 1.900 1.860 1.920 1.830 1.900 4,000 7,460 1.8650 1.542 1.509 1.558 1.485 1.542 4,930 1.5132 2.70%
2005-05-23 0 1.850 1.850 1.910 1.850 1.850 10,000 18,500 1.8500 1.501 1.501 1.550 1.501 1.501 12,325 1.5010 0.00%
2005-05-20 0 1.850 1.840 1.920 1.850 1.850 20,000 37,000 1.8500 1.501 1.493 1.558 1.501 1.501 24,650 1.5010 0.00%
2005-05-19 0 1.850 1.820 1.850 1.850 1.850 80,000 148,000 1.8500 1.501 1.477 1.501 1.501 1.501 98,602 1.5010 0.00%
2005-05-18 0 1.850 1.850 1.900 1.850 1.850 92,000 170,200 1.8500 1.501 1.501 1.542 1.501 1.501 113,392 1.5010 1.09%
2005-05-17 0 1.830 1.830 1.880 1.830 1.840 30,000 54,940 1.8313 1.485 1.485 1.525 1.485 1.493 36,976 1.4858 -2.66%
2005-05-13 0 1.880 1.850 1.880 1.880 1.880 4,000 7,520 1.8800 1.525 1.501 1.525 1.525 1.525 4,930 1.5253 0.00%
2005-05-12 0 1.880 1.860 1.900 1.880 1.880 10,300 19,370 1.8806 1.525 1.509 1.542 1.525 1.525 12,695 1.5258 0.00%
2005-05-11 0 1.880 1.860 1.900 - - 0 0 - 1.525 1.509 1.542 - - 0 - 0.00%
2005-05-10 0 1.880 1.880 1.900 1.870 1.880 86,000 161,020 1.8723 1.525 1.525 1.542 1.517 1.525 105,997 1.5191 -0.53%
2005-05-09 0 1.890 1.860 1.900 - - 0 0 - 1.533 1.509 1.542 - - 0 - 0.00%
2005-05-06 0 1.890 1.870 1.900 1.890 1.890 30,000 56,700 1.8900 1.533 1.517 1.542 1.533 1.533 36,976 1.5334 -0.53%
2005-05-05 0 1.900 1.890 1.900 1.890 1.900 174,000 329,660 1.8946 1.542 1.533 1.542 1.533 1.542 214,458 1.5372 0.53%
2005-05-04 0 1.890 1.880 1.900 1.890 1.920 52,000 98,340 1.8912 1.533 1.525 1.542 1.533 1.558 64,091 1.5344 0.00%
2005-05-03 0 1.890 1.890 1.900 1.890 1.900 10,400 19,700 1.8942 1.533 1.533 1.542 1.533 1.542 12,818 1.5369 -0.53%
2005-04-29 0 1.900 1.880 1.900 1.880 1.900 16,000 30,200 1.8875 1.542 1.525 1.542 1.525 1.542 19,720 1.5314 0.00%
2005-04-28 0 1.900 1.870 1.900 1.880 1.900 80,000 151,000 1.8875 1.542 1.517 1.542 1.525 1.542 98,602 1.5314 1.06%
2005-04-27 0 1.880 1.870 1.930 1.880 1.880 100,000 188,000 1.8800 1.525 1.517 1.566 1.525 1.525 123,252 1.5253 0.00%
2005-04-26 0 1.880 1.880 1.910 1.880 1.900 132,000 249,640 1.8912 1.525 1.525 1.550 1.525 1.542 162,693 1.5344 -1.05%
2005-04-25 0 1.900 1.880 1.900 - - 0 0 - 1.542 1.525 1.542 - - 0 - -0.52%
2005-04-22 0 1.910 1.870 1.910 - - 0 0 - 1.550 1.517 1.550 - - 0 - -1.04%
2005-04-21 0 1.930 1.880 1.930 1.930 1.930 82,000 156,160 1.9044 1.566 1.525 1.566 1.566 1.566 101,067 1.5451 1.58%
2005-04-20 0 1.900 1.900 1.920 1.900 1.900 102,000 193,800 1.9000 1.542 1.542 1.558 1.542 1.542 125,717 1.5416 0.00%
2005-04-19 0 1.900 1.900 1.930 - - 0 0 - 1.542 1.542 1.566 - - 0 - 0.00%
2005-04-18 0 1.900 1.880 1.900 - - 0 0 - 1.542 1.525 1.542 - - 0 - 0.00%
2005-04-15 0 1.900 1.900 1.930 1.900 1.900 34,000 64,600 1.9000 1.542 1.542 1.566 1.542 1.542 41,906 1.5416 0.00%
2005-04-14 0 1.900 1.900 1.940 1.900 1.900 20,000 38,000 1.9000 1.542 1.542 1.574 1.542 1.542 24,650 1.5416 -1.55%
2005-04-13 0 1.930 1.890 1.950 1.900 1.930 120,000 230,500 1.9208 1.566 1.533 1.582 1.542 1.566 147,902 1.5585 0.52%
2005-04-12 0 1.920 1.900 1.920 1.920 1.920 30,000 57,600 1.9200 1.558 1.542 1.558 1.558 1.558 36,976 1.5578 0.00%
2005-04-11 0 1.920 1.920 1.940 1.900 1.920 50,000 95,600 1.9120 1.558 1.558 1.574 1.542 1.558 61,626 1.5513 -1.03%
2005-04-08 0 1.940 1.910 1.950 1.940 1.940 30,000 58,200 1.9400 1.574 1.550 1.582 1.574 1.574 36,976 1.5740 0.00%
2005-04-07 0 1.940 1.890 1.960 1.940 1.940 30,000 58,200 1.9400 1.574 1.533 1.590 1.574 1.574 36,976 1.5740 0.00%
2005-04-06 0 1.940 1.940 1.950 1.900 1.940 290,000 551,400 1.9014 1.574 1.574 1.582 1.542 1.574 357,431 1.5427 0.00%
2005-04-04 0 1.940 1.900 1.940 1.890 1.960 20,000 38,100 1.9050 1.574 1.542 1.574 1.533 1.590 24,650 1.5456 2.65%
2005-04-01 0 1.890 1.890 1.970 - - 0 0 - 1.533 1.533 1.598 - - 0 - 0.00%
2005-03-31 0 1.890 1.890 1.970 - - 1,600 2,960 1.8500 1.533 1.533 1.598 - - 1,972 1.5010 0.53%
2005-03-30 0 1.890 1.890 1.950 1.890 1.890 12,000 22,680 1.8900 1.525 1.525 1.574 1.525 1.525 14,869 1.5253 0.00%
2005-03-29 0 1.890 1.890 1.960 1.890 1.890 2,000 3,780 1.8900 1.525 1.525 1.582 1.525 1.525 2,478 1.5253 -1.05%
2005-03-24 0 1.910 1.890 1.950 - - 0 0 - 1.541 1.525 1.574 - - 0 - 0.00%
2005-03-23 0 1.910 1.910 1.980 1.880 1.930 222,124 422,763 1.9033 1.541 1.541 1.598 1.517 1.558 275,228 1.5360 -1.04%
2005-03-22 0 1.930 1.930 1.980 1.930 1.930 16,000 30,880 1.9300 1.558 1.558 1.598 1.558 1.558 19,825 1.5576 0.52%
2005-03-21 0 1.920 1.920 1.980 1.920 1.930 38,000 73,260 1.9279 1.550 1.550 1.598 1.550 1.558 47,085 1.5559 -0.52%
2005-03-18 0 1.930 1.930 1.970 1.930 1.930 10,000 19,300 1.9300 1.558 1.558 1.590 1.558 1.558 12,391 1.5576 -2.03%
2005-03-17 0 1.970 1.920 1.970 1.980 1.980 14,000 27,720 1.9800 1.590 1.550 1.590 1.598 1.598 17,347 1.5980 1.03%
2005-03-16 0 1.950 1.940 1.990 - - 0 0 - 1.574 1.566 1.606 - - 0 - 0.00%
2005-03-15 0 1.950 1.940 1.990 1.950 1.950 100,000 195,000 1.9500 1.574 1.566 1.606 1.574 1.574 123,908 1.5738 0.00%
2005-03-14 0 1.950 1.950 1.980 1.950 1.950 70,000 136,500 1.9500 1.574 1.574 1.598 1.574 1.574 86,735 1.5738 -2.01%
2005-03-11 0 1.990 1.940 1.990 - - 0 0 - 1.606 1.566 1.606 - - 0 - 0.00%
2005-03-10 0 1.990 1.950 1.990 1.930 1.990 26,000 50,640 1.9477 1.606 1.574 1.606 1.558 1.606 32,216 1.5719 2.58%
2005-03-09 0 1.940 1.940 1.990 1.940 2.000 186,000 365,420 1.9646 1.566 1.566 1.606 1.566 1.614 230,468 1.5856 0.00%
2005-03-08 0 1.940 1.940 1.950 1.940 1.960 149,760 291,584 1.9470 1.566 1.566 1.574 1.566 1.582 185,564 1.5713 -0.51%
2005-03-07 0 1.950 1.940 1.960 1.950 1.950 58,000 113,100 1.9500 1.574 1.566 1.582 1.574 1.574 71,866 1.5738 -0.51%
2005-03-04 0 1.960 1.960 1.980 1.960 1.980 20,800 40,920 1.9673 1.582 1.582 1.598 1.582 1.598 25,773 1.5877 -1.51%
2005-03-03 0 1.990 1.980 1.990 1.980 1.990 112,000 222,160 1.9836 1.606 1.598 1.606 1.598 1.606 138,776 1.6008 1.53%
2005-03-02 0 1.960 1.940 1.960 1.940 1.960 404,000 788,500 1.9517 1.582 1.566 1.582 1.566 1.582 500,586 1.5752 -1.01%
2005-03-01 0 1.980 1.970 1.980 1.960 2.000 276,880 546,147 1.9725 1.598 1.590 1.598 1.582 1.614 343,075 1.5919 -2.22%
2005-02-28 0 2.025 2.000 2.025 2.000 2.075 577,200 1,165,464 2.0192 1.634 1.614 1.634 1.614 1.675 715,194 1.6296 -3.57%
2005-02-25 0 2.100 2.075 2.100 2.000 2.200 1,968,000 4,061,850 2.0639 1.695 1.675 1.695 1.614 1.776 2,438,501 1.6657 -6.67%
2005-02-24 0 2.250 2.225 2.250 2.000 2.325 3,370,020 7,559,624 2.2432 1.816 1.796 1.816 1.614 1.876 4,175,709 1.8104 13.64%
2005-02-23 0 1.980 1.980 2.025 1.910 2.000 748,000 1,474,980 1.9719 1.598 1.598 1.634 1.541 1.614 926,828 1.5914 2.06%
2005-02-22 0 1.940 1.920 1.940 1.920 1.940 95,825 185,720 1.9381 1.566 1.550 1.566 1.550 1.566 118,734 1.5642 0.00%
2005-02-21 0 1.940 1.920 1.940 1.930 1.950 86,000 167,000 1.9419 1.566 1.550 1.566 1.558 1.574 106,560 1.5672 -0.51%
2005-02-18 0 1.950 1.940 1.950 1.920 1.960 202,000 393,660 1.9488 1.574 1.566 1.574 1.550 1.582 250,293 1.5728 1.04%
2005-02-17 0 1.930 1.890 1.940 1.890 1.930 102,000 194,760 1.9094 1.558 1.525 1.566 1.525 1.558 126,386 1.5410 2.12%
2005-02-16 0 1.890 1.880 1.900 - - 0 0 - 1.525 1.517 1.533 - - 0 - 0.00%
2005-02-15 0 1.890 1.890 1.910 1.890 1.920 60,000 114,160 1.9027 1.525 1.525 1.541 1.525 1.550 74,345 1.5356 -0.53%
2005-02-14 0 1.900 1.900 1.910 1.900 1.900 122,000 231,800 1.9000 1.533 1.533 1.541 1.533 1.533 151,167 1.5334 0.53%
2005-02-08 0 1.890 1.890 1.900 1.890 1.890 50,000 94,500 1.8900 1.525 1.525 1.533 1.525 1.525 61,954 1.5253 2.72%
2005-02-07 0 1.840 1.840 1.890 1.820 1.820 20,000 36,400 1.8200 1.485 1.485 1.525 1.469 1.469 24,782 1.4688 -1.08%
2005-02-04 0 1.860 1.860 1.890 1.860 1.860 16,000 29,760 1.8600 1.501 1.501 1.525 1.501 1.501 19,825 1.5011 -0.53%
2005-02-03 0 1.870 1.870 1.890 1.860 1.880 64,000 120,040 1.8756 1.509 1.509 1.525 1.501 1.517 79,301 1.5137 0.00%
2005-02-02 0 1.870 1.830 1.870 1.810 1.870 238,000 440,920 1.8526 1.509 1.477 1.509 1.461 1.509 294,900 1.4952 2.75%
2005-02-01 0 1.820 1.800 1.820 1.800 1.820 44,000 79,440 1.8055 1.469 1.453 1.469 1.453 1.469 54,519 1.4571 0.00%
2005-01-31 0 1.820 1.810 1.850 1.820 1.860 50,000 91,900 1.8380 1.469 1.461 1.493 1.469 1.501 61,954 1.4834 -2.15%
2005-01-28 0 1.860 1.810 1.860 - - 1,600 2,800 1.7500 1.501 1.461 1.501 - - 1,983 1.4123 0.00%
2005-01-27 0 1.860 1.820 1.860 1.800 1.860 60,000 110,220 1.8370 1.501 1.469 1.501 1.453 1.501 74,345 1.4826 2.20%
2005-01-26 0 1.820 1.800 1.820 1.790 1.820 26,400 47,524 1.8002 1.469 1.453 1.469 1.445 1.469 32,712 1.4528 0.55%
2005-01-25 0 1.810 1.810 1.830 1.810 1.810 20,000 36,200 1.8100 1.461 1.461 1.477 1.461 1.461 24,782 1.4608 0.56%
2005-01-24 0 1.800 1.800 1.830 1.790 1.800 102,000 183,400 1.7980 1.453 1.453 1.477 1.445 1.453 126,386 1.4511 0.00%
2005-01-21 0 1.800 1.790 1.820 - - 0 0 - 1.453 1.445 1.469 - - 0 - 0.00%
2005-01-20 0 1.800 1.790 1.820 1.790 1.800 17,408 31,224 1.7937 1.453 1.445 1.469 1.445 1.453 21,570 1.4476 0.56%
2005-01-19 0 1.790 1.790 1.830 1.790 1.790 28,220 50,423 1.7868 1.445 1.445 1.477 1.445 1.445 34,967 1.4420 0.56%
2005-01-18 0 1.780 1.780 1.830 1.780 1.780 20,000 35,600 1.7800 1.437 1.437 1.477 1.437 1.437 24,782 1.4366 0.00%
2005-01-17 0 1.780 1.780 1.830 1.780 1.800 130,000 232,700 1.7900 1.437 1.437 1.477 1.437 1.453 161,080 1.4446 -3.26%
2005-01-14 0 1.840 1.780 1.840 1.840 1.840 8,000 14,720 1.8400 1.485 1.437 1.485 1.485 1.485 9,913 1.4850 2.22%
2005-01-13 0 1.800 1.780 1.840 1.790 1.800 150,000 269,600 1.7973 1.453 1.437 1.485 1.445 1.453 185,861 1.4505 0.00%
2005-01-12 0 1.800 1.800 1.830 1.780 1.800 120,000 214,500 1.7875 1.453 1.453 1.477 1.437 1.453 148,689 1.4426 -3.74%
2005-01-11 0 1.870 1.820 1.870 1.850 1.920 188,000 353,580 1.8807 1.509 1.469 1.509 1.493 1.550 232,946 1.5179 -0.53%
2005-01-10 0 1.880 1.880 1.920 1.850 1.900 645,600 1,211,836 1.8771 1.517 1.517 1.550 1.493 1.533 799,947 1.5149 1.62%
2005-01-07 0 1.850 1.810 1.850 1.780 1.900 496,000 918,440 1.8517 1.493 1.461 1.493 1.437 1.533 614,581 1.4944 2.78%
2005-01-06 0 1.800 1.780 1.800 1.760 1.850 242,000 432,900 1.7888 1.453 1.437 1.453 1.420 1.493 299,856 1.4437 3.45%
2005-01-05 0 1.740 1.720 1.770 1.740 1.740 362,000 629,880 1.7400 1.404 1.388 1.428 1.404 1.404 448,545 1.4043 1.75%
2005-01-04 0 1.710 1.710 1.720 1.710 1.710 10,000 17,100 1.7100 1.380 1.380 1.388 1.380 1.380 12,391 1.3801 0.00%
2005-01-03 0 1.710 1.710 1.740 1.700 1.700 10,000 17,000 1.7000 1.380 1.380 1.404 1.372 1.372 12,391 1.3720 0.59%
2004-12-31 0 1.700 1.700 1.740 1.700 1.720 40,000 68,500 1.7125 1.372 1.372 1.404 1.372 1.388 49,563 1.3821 -0.58%
2004-12-30 0 1.710 1.710 1.740 1.710 1.740 164,000 281,780 1.7182 1.380 1.380 1.404 1.380 1.404 203,208 1.3867 -1.72%
2004-12-29 0 1.740 1.720 1.740 1.740 1.740 58,000 100,920 1.7400 1.404 1.388 1.404 1.404 1.404 71,866 1.4043 0.58%
2004-12-28 0 1.730 1.730 1.740 1.730 1.730 10,000 17,300 1.7300 1.396 1.396 1.404 1.396 1.396 12,391 1.3962 -0.57%
2004-12-24 0 1.740 1.710 1.740 1.710 1.740 4,000 6,900 1.7250 1.404 1.380 1.404 1.380 1.404 4,956 1.3922 1.75%
2004-12-23 0 1.710 1.710 1.740 1.710 1.740 12,400 21,344 1.7213 1.380 1.380 1.404 1.380 1.404 15,365 1.3892 -1.16%
2004-12-22 0 1.730 1.730 1.750 1.720 1.730 103,014 178,084 1.7287 1.396 1.396 1.412 1.388 1.396 127,642 1.3952 -0.57%
2004-12-21 0 1.740 1.730 1.750 1.730 1.740 140,000 243,400 1.7386 1.404 1.396 1.412 1.396 1.404 173,471 1.4031 0.00%
2004-12-20 0 1.740 - 1.800 - - 0 0 - 1.404 - 1.453 - - 0 - 0.00%
2004-12-17 0 1.740 1.700 1.750 - - 0 0 - 1.404 1.372 1.412 - - 0 - 0.00%
2004-12-16 0 1.740 1.730 1.750 1.740 1.740 60,000 104,400 1.7400 1.404 1.396 1.412 1.404 1.404 74,345 1.4043 -0.57%
2004-12-15 0 1.750 1.750 1.760 1.750 1.750 20,000 35,000 1.7500 1.412 1.412 1.420 1.412 1.412 24,782 1.4123 -0.57%
2004-12-14 0 1.760 1.730 1.780 - - 800 1,352 1.6900 1.420 1.396 1.437 - - 991 1.3639 0.00%
2004-12-13 0 1.760 1.700 1.780 1.760 1.760 8,000 14,080 1.7600 1.420 1.372 1.437 1.420 1.420 9,913 1.4204 0.00%
2004-12-10 0 1.760 1.760 1.780 1.760 1.770 5,496 9,633 1.7527 1.420 1.420 1.437 1.420 1.428 6,810 1.4145 0.00%
2004-12-09 0 1.760 1.770 1.780 1.760 1.760 10,000 17,600 1.7600 1.420 1.428 1.437 1.420 1.420 12,391 1.4204 0.00%
2004-12-08 0 1.760 1.740 1.760 - - 0 0 - 1.420 1.404 1.420 - - 0 - 0.00%
2004-12-07 0 1.760 1.740 1.760 1.740 1.760 81,496 142,513 1.7487 1.420 1.404 1.420 1.404 1.420 100,980 1.4113 1.73%
2004-12-06 0 1.730 1.730 1.750 1.730 1.740 32,000 55,580 1.7369 1.396 1.396 1.412 1.396 1.404 39,650 1.4018 -1.70%
2004-12-03 0 1.760 1.760 1.770 1.750 1.760 21,264 37,354 1.7567 1.420 1.420 1.428 1.412 1.420 26,348 1.4177 0.57%
2004-12-02 0 1.750 1.750 1.760 1.750 1.750 9,696 16,883 1.7412 1.412 1.412 1.420 1.412 1.412 12,014 1.4053 0.00%
2004-12-01 0 1.750 1.750 1.760 1.740 1.750 10,000 17,460 1.7460 1.412 1.412 1.420 1.404 1.412 12,391 1.4091 -0.57%
2004-11-30 0 1.760 1.760 1.770 1.760 1.760 10,000 17,600 1.7600 1.420 1.420 1.428 1.420 1.420 12,391 1.4204 -0.56%
2004-11-29 0 1.770 1.760 1.770 1.750 1.770 90,000 158,500 1.7611 1.428 1.420 1.428 1.412 1.428 111,517 1.4213 1.72%
2004-11-26 0 1.740 1.740 1.780 1.740 1.750 48,000 83,760 1.7450 1.404 1.404 1.437 1.404 1.412 59,476 1.4083 -1.14%
2004-11-25 0 1.760 1.750 1.770 - - 120,000 211,200 1.7600 1.420 1.412 1.428 - - 148,689 1.4204 0.00%
2004-11-24 0 1.760 1.750 1.790 1.740 1.770 57,408 100,908 1.7577 1.420 1.412 1.445 1.404 1.428 71,133 1.4186 -0.56%
2004-11-23 0 1.770 1.760 1.780 1.750 1.770 54,000 94,900 1.7574 1.428 1.420 1.437 1.412 1.428 66,910 1.4183 1.14%
2004-11-22 0 1.750 1.750 1.800 1.740 1.740 50,000 87,000 1.7400 1.412 1.412 1.453 1.404 1.404 61,954 1.4043 -1.69%
2004-11-19 0 1.780 1.760 1.800 - - 0 0 - 1.437 1.420 1.453 - - 0 - 0.00%
2004-11-18 0 1.780 1.750 1.800 - - 0 0 - 1.437 1.412 1.453 - - 0 - 0.00%
2004-11-17 0 1.780 1.750 1.780 - - 0 0 - 1.437 1.412 1.437 - - 0 - 0.00%
2004-11-16 0 1.780 1.750 1.790 - - 0 0 - 1.437 1.412 1.445 - - 0 - 0.00%
2004-11-15 0 1.780 1.780 1.790 1.770 1.770 27,024 47,792 1.7685 1.437 1.437 1.445 1.428 1.428 33,485 1.4273 0.56%
2004-11-12 0 1.770 1.760 1.780 1.760 1.770 66,800 117,936 1.7655 1.428 1.420 1.437 1.420 1.428 82,770 1.4249 0.00%
2004-11-11 0 1.770 1.750 1.780 - - 0 0 - 1.428 1.412 1.437 - - 0 - 0.00%
2004-11-10 0 1.770 1.760 1.780 1.770 1.780 16,000 28,460 1.7788 1.428 1.420 1.437 1.428 1.437 19,825 1.4355 0.57%
2004-11-09 0 1.760 1.760 1.780 1.760 1.760 33,040 58,098 1.7584 1.420 1.420 1.437 1.420 1.420 40,939 1.4191 0.00%
2004-11-08 0 1.760 1.760 1.780 1.740 1.740 12,000 20,880 1.7400 1.420 1.420 1.437 1.404 1.404 14,869 1.4043 -1.12%
2004-11-05 0 1.780 1.750 1.790 1.760 1.780 41,440 73,348 1.7700 1.437 1.412 1.445 1.420 1.437 51,347 1.4285 1.71%
2004-11-04 0 1.750 1.750 1.770 1.740 1.740 16,160 28,112 1.7396 1.412 1.412 1.428 1.404 1.404 20,023 1.4040 -0.57%
2004-11-03 0 1.760 1.760 1.770 1.750 1.760 73,520 128,964 1.7541 1.420 1.420 1.428 1.412 1.420 91,097 1.4157 0.00%
2004-11-02 0 1.760 1.750 1.760 1.740 1.760 80,000 139,600 1.7450 1.420 1.412 1.420 1.404 1.420 99,126 1.4083 1.73%
2004-11-01 0 1.730 1.730 1.740 1.700 1.740 60,000 104,000 1.7333 1.396 1.396 1.404 1.372 1.404 74,345 1.3989 -0.57%
2004-10-29 0 1.740 1.740 1.780 1.740 1.740 4,000 6,960 1.7400 1.404 1.404 1.437 1.404 1.404 4,956 1.4043 -0.57%
2004-10-28 0 1.750 1.750 1.780 - - 0 0 - 1.412 1.412 1.437 - - 0 - 0.57%
2004-10-27 0 1.740 1.740 1.790 - - 0 0 - 1.404 1.404 1.445 - - 0 - 0.00%
2004-10-26 0 1.740 1.740 1.770 1.740 1.740 10,000 17,400 1.7400 1.404 1.404 1.428 1.404 1.404 12,391 1.4043 0.00%
2004-10-25 0 1.740 1.720 1.780 1.740 1.780 34,000 59,720 1.7565 1.404 1.388 1.437 1.404 1.437 42,129 1.4176 -0.57%
2004-10-21 0 1.750 1.710 1.760 - - 0 0 - 1.412 1.380 1.420 - - 0 - 0.00%
2004-10-20 0 1.750 1.750 1.800 1.750 1.750 20,000 35,000 1.7500 1.412 1.412 1.453 1.412 1.412 24,782 1.4123 0.00%
2004-10-19 0 1.750 1.750 1.760 1.750 1.750 26,000 45,500 1.7500 1.412 1.412 1.420 1.412 1.412 32,216 1.4123 -0.57%
2004-10-18 0 1.760 1.740 1.790 - - 0 0 - 1.420 1.404 1.445 - - 0 - 0.00%
2004-10-15 0 1.760 1.760 1.780 1.750 1.760 32,000 56,200 1.7563 1.420 1.420 1.437 1.412 1.420 39,650 1.4174 0.00%
2004-10-14 0 1.760 1.740 1.770 - - 0 0 - 1.420 1.404 1.428 - - 0 - 0.00%
2004-10-13 0 1.760 1.740 1.770 1.760 1.760 50,000 88,000 1.7600 1.420 1.404 1.428 1.420 1.420 61,954 1.4204 -0.56%
2004-10-12 0 1.770 1.760 1.790 - - 0 0 - 1.428 1.420 1.445 - - 0 - 0.00%
2004-10-11 0 1.770 1.770 1.800 1.770 1.770 20,000 35,400 1.7700 1.428 1.428 1.453 1.428 1.428 24,782 1.4285 0.00%
2004-10-08 0 1.770 1.760 1.770 1.770 1.770 110,000 194,700 1.7700 1.428 1.420 1.428 1.428 1.428 136,298 1.4285 0.00%
2004-10-07 0 1.770 1.770 1.780 1.750 1.780 68,000 120,820 1.7768 1.428 1.428 1.437 1.412 1.437 84,257 1.4339 0.57%
2004-10-06 0 1.760 1.760 1.770 1.760 1.770 67,108 118,186 1.7611 1.420 1.420 1.428 1.420 1.428 83,152 1.4213 0.00%
2004-10-05 0 1.760 1.750 1.770 1.740 1.760 50,000 87,800 1.7560 1.420 1.412 1.428 1.404 1.420 61,954 1.4172 0.00%
2004-10-04 0 1.760 1.740 1.790 1.730 1.760 38,000 66,440 1.7484 1.420 1.404 1.445 1.396 1.420 47,085 1.4111 1.73%
2004-09-30 0 1.730 1.720 1.760 - - 4,000 7,040 1.7600 1.396 1.388 1.420 - - 4,956 1.4204 0.00%
2004-09-28 0 1.730 1.720 1.760 1.720 1.760 84,000 145,220 1.7288 1.396 1.388 1.420 1.388 1.420 104,082 1.3952 -1.14%
2004-09-27 0 1.750 1.700 1.760 1.750 1.750 30,000 52,500 1.7500 1.412 1.372 1.420 1.412 1.412 37,172 1.4123 0.57%
2004-09-24 0 1.740 1.720 1.750 1.740 1.760 8,000 13,960 1.7450 1.404 1.388 1.412 1.404 1.420 9,913 1.4083 0.58%
2004-09-23 0 1.730 1.730 1.780 1.720 1.720 6,000 10,320 1.7200 1.396 1.396 1.437 1.388 1.388 7,434 1.3881 -1.14%
2004-09-22 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 1.412 1.412 1.453 1.412 1.412 4,956 1.4123 0.00%
2004-09-21 0 1.750 1.750 1.790 1.750 1.750 2,000 3,500 1.7500 1.412 1.412 1.445 1.412 1.412 2,478 1.4123 0.00%
2004-09-20 0 1.750 1.710 1.750 - - 0 0 - 1.412 1.380 1.412 - - 0 - 0.00%
2004-09-17 0 1.750 1.750 1.760 1.740 1.750 30,000 52,400 1.7467 1.412 1.412 1.420 1.404 1.412 37,172 1.4097 -0.57%
2004-09-16 0 1.760 1.750 1.760 1.730 1.760 92,000 160,580 1.7454 1.420 1.412 1.420 1.396 1.420 113,995 1.4087 1.15%
2004-09-15 0 1.740 1.720 1.740 1.710 1.740 78,800 135,316 1.7172 1.404 1.388 1.404 1.380 1.404 97,639 1.3859 1.75%
2004-09-14 0 1.710 1.710 1.730 1.710 1.710 10,000 17,100 1.7100 1.380 1.380 1.396 1.380 1.380 12,391 1.3801 0.00%
2004-09-13 0 1.710 1.690 1.730 - - 0 0 - 1.380 1.364 1.396 - - 0 - 0.00%
2004-09-10 0 1.710 1.680 1.740 - - 0 0 - 1.380 1.356 1.404 - - 0 - 0.00%
2004-09-09 0 1.710 1.710 1.730 1.710 1.710 2,400 4,084 1.7017 1.380 1.380 1.396 1.380 1.380 2,974 1.3733 -1.16%
2004-09-08 0 1.730 1.730 1.740 1.690 1.730 80,000 137,000 1.7125 1.396 1.396 1.404 1.364 1.396 99,126 1.3821 1.17%
2004-09-07 0 1.710 1.710 1.730 1.700 1.710 98,000 166,700 1.7010 1.380 1.380 1.396 1.372 1.380 121,429 1.3728 -0.58%
2004-09-06 0 1.720 1.700 1.730 1.700 1.720 24,000 41,120 1.7133 1.388 1.372 1.396 1.372 1.388 29,738 1.3828 1.78%
2004-09-03 0 1.690 1.690 1.730 1.690 1.690 28,800 48,640 1.6889 1.364 1.364 1.396 1.364 1.364 35,685 1.3630 0.00%
2004-09-02 0 1.690 1.680 1.720 1.690 1.690 10,560 17,818 1.6873 1.364 1.356 1.388 1.364 1.364 13,085 1.3617 -1.17%
2004-09-01 0 1.710 1.700 1.720 1.700 1.710 14,000 23,900 1.7071 1.380 1.372 1.388 1.372 1.380 17,347 1.3778 1.18%
2004-08-31 0 1.690 1.680 1.730 - - 0 0 - 1.364 1.356 1.396 - - 0 - 0.00%
2004-08-30 0 1.690 1.690 1.720 1.690 1.700 26,000 44,040 1.6938 1.364 1.364 1.388 1.364 1.372 32,216 1.3670 -0.59%
2004-08-27 0 1.700 1.680 1.700 1.700 1.720 30,000 51,400 1.7133 1.372 1.356 1.372 1.372 1.388 37,172 1.3828 -0.58%
2004-08-26 0 1.710 1.680 1.710 1.710 1.710 38,000 64,980 1.7100 1.380 1.356 1.380 1.380 1.380 47,085 1.3801 -1.16%
2004-08-25 0 1.730 1.710 1.750 1.730 1.730 10,400 17,968 1.7277 1.396 1.380 1.412 1.396 1.396 12,886 1.3943 0.00%
2004-08-24 0 1.730 1.730 1.770 1.710 1.790 60,000 105,400 1.7567 1.396 1.396 1.428 1.380 1.445 74,345 1.4177 0.58%
2004-08-23 0 1.720 1.710 1.750 - - 0 0 - 1.388 1.380 1.412 - - 0 - 0.00%
2004-08-20 0 1.720 1.700 1.770 - - 0 0 - 1.388 1.372 1.428 - - 0 - 0.00%
2004-08-19 0 1.720 1.720 1.750 1.700 1.700 20,000 34,000 1.7000 1.388 1.388 1.412 1.372 1.372 24,782 1.3720 1.18%
2004-08-18 0 1.700 1.660 1.740 - - 0 0 - 1.372 1.340 1.404 - - 0 - 0.00%
2004-08-17 0 1.700 1.700 1.750 1.700 1.700 34,000 57,800 1.7000 1.372 1.372 1.412 1.372 1.372 42,129 1.3720 0.59%
2004-08-16 0 1.690 1.690 1.700 1.690 1.690 29,584 49,934 1.6879 1.364 1.364 1.372 1.364 1.364 36,657 1.3622 -0.59%
2004-08-13 0 1.700 1.690 1.710 1.700 1.700 81,782 138,936 1.6989 1.372 1.364 1.380 1.372 1.372 101,334 1.3711 0.00%
2004-08-12 0 1.700 1.690 1.730 - - 0 0 - 1.372 1.364 1.396 - - 0 - 0.00%
2004-08-11 0 1.700 1.670 1.710 - - 3,496 5,824 1.6659 1.372 1.348 1.380 - - 4,332 1.3445 0.00%
2004-08-10 0 1.700 1.670 1.740 1.700 1.700 4,000 6,800 1.7000 1.372 1.348 1.404 1.372 1.372 4,956 1.3720 0.00%
2004-08-09 0 1.700 1.700 1.760 - - 0 0 - 1.372 1.372 1.420 - - 0 - 0.00%
2004-08-06 0 1.700 1.680 1.760 1.700 1.700 110,000 187,000 1.7000 1.372 1.356 1.420 1.372 1.372 136,298 1.3720 0.00%
2004-08-05 0 1.700 1.700 1.730 1.700 1.700 44,000 74,800 1.7000 1.372 1.372 1.396 1.372 1.372 54,519 1.3720 0.00%
2004-08-04 0 1.700 1.700 1.750 - - 0 0 - 1.372 1.372 1.412 - - 0 - 0.00%
2004-08-03 0 1.700 1.700 1.720 1.700 1.700 80,000 136,000 1.7000 1.372 1.372 1.388 1.372 1.372 99,126 1.3720 1.19%
2004-08-02 0 1.680 1.660 1.700 - - 1,600 2,592 1.6200 1.356 1.340 1.372 - - 1,983 1.3074 0.00%
2004-07-30 0 1.680 1.680 1.740 1.680 1.680 88,080 147,971 1.6800 1.356 1.356 1.404 1.356 1.356 109,138 1.3558 -1.18%
2004-07-29 0 1.700 1.700 1.720 1.680 1.700 100,000 169,020 1.6902 1.372 1.372 1.388 1.356 1.372 123,908 1.3641 -2.86%
2004-07-28 0 1.750 - 1.760 - - 0 0 - 1.412 - 1.420 - - 0 - 0.00%
2004-07-27 0 1.750 1.680 1.750 - - 0 0 - 1.412 1.356 1.412 - - 0 - 0.00%
2004-07-26 0 1.750 1.660 1.760 1.750 1.750 4,000 7,000 1.7500 1.412 1.340 1.420 1.412 1.412 4,956 1.4123 2.34%
2004-07-23 0 1.710 1.740 1.750 - - 0 0 - 1.380 1.404 1.412 - - 0 - 0.00%
2004-07-22 0 1.710 1.680 1.760 - - 0 0 - 1.380 1.356 1.420 - - 0 - 0.00%
2004-07-21 0 1.710 1.710 1.730 1.700 1.730 28,952 49,660 1.7153 1.380 1.380 1.396 1.372 1.396 35,874 1.3843 0.59%
2004-07-20 0 1.700 1.690 1.800 1.690 1.700 40,800 69,220 1.6966 1.372 1.364 1.453 1.364 1.372 50,554 1.3692 -0.58%
2004-07-19 0 1.710 1.710 1.740 1.690 1.690 7,040 11,866 1.6855 1.380 1.380 1.404 1.364 1.364 8,723 1.3603 1.18%
2004-07-16 0 1.690 1.680 1.720 - - 0 0 - 1.364 1.356 1.388 - - 0 - 0.00%
2004-07-15 0 1.690 1.690 1.720 1.690 1.690 32,000 54,080 1.6900 1.364 1.364 1.388 1.364 1.364 39,650 1.3639 -0.59%
2004-07-14 0 1.700 1.690 1.720 1.700 1.700 70,000 119,000 1.7000 1.372 1.364 1.388 1.372 1.372 86,735 1.3720 0.00%
2004-07-13 0 1.700 1.700 1.740 1.690 1.690 3,200 5,360 1.6750 1.372 1.372 1.404 1.364 1.364 3,965 1.3518 -1.73%
2004-07-12 0 1.730 1.700 1.730 1.730 1.730 10,000 17,300 1.7300 1.396 1.372 1.396 1.396 1.396 12,391 1.3962 0.58%
2004-07-09 0 1.720 1.720 1.760 1.700 1.700 12,000 20,400 1.7000 1.388 1.388 1.420 1.372 1.372 14,869 1.3720 -0.58%
2004-07-08 0 1.730 1.720 1.730 1.740 1.740 26,000 45,240 1.7400 1.396 1.388 1.396 1.404 1.404 32,216 1.4043 -0.57%
2004-07-07 0 1.740 1.740 1.780 1.700 1.700 50,000 85,000 1.7000 1.404 1.404 1.437 1.372 1.372 61,954 1.3720 2.35%
2004-07-06 0 1.700 1.700 1.770 1.690 1.690 6,000 10,140 1.6900 1.372 1.372 1.428 1.364 1.364 7,434 1.3639 0.59%
2004-07-05 0 1.690 1.690 1.710 1.690 1.740 34,000 57,960 1.7047 1.364 1.364 1.380 1.364 1.404 42,129 1.3758 0.00%
2004-07-02 0 1.690 1.690 1.700 1.680 1.700 18,000 30,400 1.6889 1.364 1.364 1.372 1.356 1.372 22,303 1.3630 -0.59%
2004-06-30 0 1.700 1.700 1.740 1.700 1.700 12,000 20,400 1.7000 1.372 1.372 1.404 1.372 1.372 14,869 1.3720 0.00%
2004-06-29 0 1.700 1.630 1.770 - - 0 0 - 1.372 1.315 1.428 - - 0 - 0.00%
2004-06-28 0 1.700 1.660 1.700 - - 0 0 - 1.372 1.340 1.372 - - 0 - -2.30%
2004-06-25 0 1.740 - 1.740 - - 0 0 - 1.404 - 1.404 - - 0 - 0.00%
2004-06-24 0 1.740 1.580 1.740 - - 0 0 - 1.404 1.275 1.404 - - 0 - 0.00%
2004-06-23 0 1.740 - 1.740 - - 0 0 - 1.404 - 1.404 - - 0 - -0.57%
2004-06-21 0 1.750 - 1.750 1.750 1.750 100,000 175,000 1.7500 1.412 - 1.412 1.412 1.412 123,908 1.4123 1.16%
2004-06-18 0 1.730 1.550 1.730 - - 0 0 - 1.396 1.251 1.396 - - 0 - 0.00%
2004-06-17 0 1.730 - 1.730 - - 0 0 - 1.396 - 1.396 - - 0 - 0.00%
2004-06-16 0 1.730 1.600 1.770 - - 0 0 - 1.396 1.291 1.428 - - 0 - 0.00%
2004-06-15 0 1.730 1.650 1.780 - - 0 0 - 1.396 1.332 1.437 - - 0 - 0.00%
2004-06-14 0 1.730 1.650 1.730 - - 0 0 - 1.396 1.332 1.396 - - 0 - 0.00%
2004-06-11 0 1.730 1.730 1.750 1.730 1.730 38,800 67,092 1.7292 1.396 1.396 1.412 1.396 1.396 48,076 1.3955 -0.57%
2004-06-10 0 1.740 1.720 1.750 1.740 1.740 38,000 66,120 1.7400 1.404 1.388 1.412 1.404 1.404 47,085 1.4043 0.00%
2004-06-09 0 1.740 1.740 1.780 1.670 1.690 24,000 40,480 1.6867 1.404 1.404 1.437 1.348 1.364 29,738 1.3612 4.19%
2004-06-08 0 1.670 1.670 1.720 - - 0 0 - 1.348 1.348 1.388 - - 0 - 0.00%
2004-06-07 0 1.670 1.670 1.740 1.650 1.660 22,000 36,400 1.6545 1.348 1.348 1.404 1.332 1.340 27,260 1.3353 1.21%
2004-06-04 0 1.650 1.630 1.710 - - 0 0 - 1.332 1.315 1.380 - - 0 - 0.00%
2004-06-03 0 1.650 1.650 1.680 1.650 1.680 248,000 414,140 1.6699 1.332 1.332 1.356 1.332 1.356 307,291 1.3477 -2.37%
2004-06-02 0 1.690 1.690 1.710 1.670 1.670 25,120 41,883 1.6673 1.364 1.364 1.380 1.348 1.348 31,126 1.3456 1.20%
2004-06-01 0 1.670 1.660 1.700 1.660 1.670 87,600 146,132 1.6682 1.348 1.340 1.372 1.340 1.348 108,543 1.3463 0.60%
2004-05-31 0 1.660 1.620 1.660 - - 0 0 - 1.340 1.307 1.340 - - 0 - 0.00%
2004-05-28 0 1.660 1.600 1.660 1.680 1.680 30,000 50,400 1.6800 1.340 1.291 1.340 1.356 1.356 37,172 1.3558 2.47%
2004-05-27 0 1.620 1.620 1.700 1.570 1.570 2,000 3,140 1.5700 1.307 1.307 1.372 1.267 1.267 2,478 1.2671 2.53%
2004-05-25 0 1.580 1.580 1.600 - - 0 0 - 1.275 1.275 1.291 - - 0 - 0.64%
2004-05-24 0 1.570 1.570 1.600 - - 0 0 - 1.267 1.267 1.291 - - 0 - 0.00%
2004-05-21 0 1.570 1.570 1.650 1.550 1.550 16,000 24,800 1.5500 1.267 1.267 1.332 1.251 1.251 19,825 1.2509 1.29%
2004-05-20 0 1.550 1.550 1.570 1.550 1.550 50,800 78,700 1.5492 1.251 1.251 1.267 1.251 1.251 62,945 1.2503 2.65%
2004-05-19 0 1.510 1.510 1.600 1.500 1.500 40,000 60,000 1.5000 1.219 1.219 1.291 1.211 1.211 49,563 1.2106 0.67%
2004-05-18 0 1.500 1.480 1.550 1.500 1.500 30,000 45,000 1.5000 1.211 1.194 1.251 1.211 1.211 37,172 1.2106 -1.32%
2004-05-17 0 1.520 1.470 1.570 1.520 1.590 32,000 50,140 1.5669 1.227 1.186 1.267 1.227 1.283 39,650 1.2646 -8.43%
2004-05-14 0 1.660 1.660 1.690 1.660 1.670 72,000 119,800 1.6639 1.340 1.340 1.364 1.340 1.348 89,213 1.3428 -2.35%
2004-05-13 0 1.700 1.660 1.700 1.680 1.700 62,000 105,200 1.6968 1.372 1.340 1.372 1.356 1.372 76,823 1.3694 1.19%
2004-05-12 0 1.680 1.650 1.700 - - 0 0 - 1.356 1.332 1.372 - - 0 - 0.00%
2004-05-11 0 1.680 1.660 1.730 1.680 1.680 30,000 50,400 1.6800 1.356 1.340 1.396 1.356 1.356 37,172 1.3558 -2.89%
2004-05-10 0 1.730 - 1.740 - - 0 0 - 1.396 - 1.404 - - 0 - 0.00%
2004-05-07 0 1.730 1.750 1.760 1.710 1.750 68,200 116,988 1.7154 1.396 1.412 1.420 1.380 1.412 84,505 1.3844 0.00%
2004-05-06 0 1.730 1.720 1.750 1.730 1.760 176,000 307,320 1.7461 1.396 1.388 1.412 1.396 1.420 218,077 1.4092 -1.14%
2004-05-05 0 1.750 1.750 1.760 1.730 1.760 596,000 1,040,628 1.7460 1.412 1.412 1.420 1.396 1.420 738,489 1.4091 1.74%
2004-05-04 0 1.720 1.660 1.730 1.720 1.720 66,000 113,520 1.7200 1.388 1.340 1.396 1.388 1.388 81,779 1.3881 1.18%
2004-05-03 0 1.700 1.670 1.780 1.650 1.700 28,000 46,700 1.6679 1.372 1.348 1.437 1.332 1.372 34,694 1.3460 0.00%
2004-04-30 0 1.700 1.660 1.700 - - 0 0 - 1.372 1.340 1.372 - - 0 - 0.00%
2004-04-29 0 1.700 1.680 1.700 1.680 1.700 48,000 81,200 1.6917 1.372 1.356 1.372 1.356 1.372 59,476 1.3653 0.00%
2004-04-28 0 1.700 1.700 1.750 1.700 1.710 50,000 85,300 1.7060 1.372 1.372 1.412 1.372 1.380 61,954 1.3768 0.00%
2004-04-27 0 1.700 1.700 1.730 1.700 1.700 80,000 136,000 1.7000 1.372 1.372 1.396 1.372 1.372 99,126 1.3720 0.00%
2004-04-26 0 1.700 1.690 1.700 - - 0 0 - 1.372 1.364 1.372 - - 0 - 0.00%
2004-04-23 0 1.700 1.700 1.780 1.680 1.680 20,000 33,600 1.6800 1.372 1.372 1.437 1.356 1.356 24,782 1.3558 0.00%
2004-04-22 0 1.700 1.680 1.750 1.680 1.700 104,000 176,400 1.6962 1.372 1.356 1.412 1.356 1.372 128,864 1.3689 -2.30%
2004-04-21 0 1.740 1.700 1.790 - - 0 0 - 1.404 1.372 1.445 - - 0 - 0.00%
2004-04-20 0 1.740 1.730 1.760 1.740 1.740 40,000 69,600 1.7400 1.404 1.396 1.420 1.404 1.404 49,563 1.4043 0.00%
2004-04-19 0 1.740 1.740 1.790 - - 0 0 - 1.404 1.404 1.445 - - 0 - 0.00%
2004-04-16 0 1.740 1.740 1.780 - - 0 0 - 1.404 1.404 1.437 - - 0 - 1.16%
2004-04-15 0 1.720 1.710 1.780 1.720 1.740 50,000 86,600 1.7320 1.388 1.380 1.437 1.388 1.404 61,954 1.3978 -1.71%
2004-04-14 0 1.750 1.740 1.790 - - 0 0 - 1.412 1.404 1.445 - - 0 - 0.00%
2004-04-13 0 1.750 1.750 1.800 1.750 1.750 188,000 329,000 1.7500 1.412 1.412 1.453 1.412 1.412 232,946 1.4123 0.00%
2004-04-08 0 1.750 1.750 1.790 1.740 1.740 20,000 34,800 1.7400 1.412 1.412 1.445 1.404 1.404 24,782 1.4043 0.00%
2004-04-07 0 1.750 1.750 1.790 1.750 1.750 152,000 266,000 1.7500 1.412 1.412 1.445 1.412 1.412 188,339 1.4123 -0.57%
2004-04-06 0 1.760 1.750 1.800 1.750 1.760 150,000 262,700 1.7513 1.420 1.412 1.453 1.412 1.420 185,861 1.4134 1.15%
2004-04-02 0 1.740 1.730 1.760 1.740 1.770 220,000 387,080 1.7595 1.404 1.396 1.420 1.404 1.428 272,597 1.4200 -0.57%
2004-04-01 0 1.750 1.750 1.780 - - 0 0 - 1.412 1.412 1.437 - - 0 - 0.00%
2004-03-31 0 1.750 1.750 1.820 1.750 1.750 380,000 665,000 1.7500 1.412 1.412 1.469 1.412 1.412 470,849 1.4123 0.57%
2004-03-30 0 1.740 1.740 1.830 1.730 1.750 51,200 89,176 1.7417 1.404 1.404 1.477 1.396 1.412 63,441 1.4057 0.58%
2004-03-29 0 1.730 1.730 1.750 1.730 1.730 24,000 41,520 1.7300 1.396 1.396 1.412 1.396 1.396 29,738 1.3962 -1.14%
2004-03-26 0 1.750 1.720 1.840 1.750 1.750 6,000 10,500 1.7500 1.412 1.388 1.485 1.412 1.412 7,434 1.4123 0.00%
2004-03-25 0 1.750 1.730 1.780 - - 0 0 - 1.412 1.396 1.437 - - 0 - 0.00%
2004-03-24 0 1.750 1.750 1.830 1.730 1.730 3,600 6,180 1.7167 1.412 1.412 1.477 1.396 1.396 4,461 1.3854 1.74%
2004-03-23 0 1.720 1.720 1.840 1.720 1.800 28,800 49,948 1.7343 1.388 1.388 1.485 1.388 1.453 35,685 1.3997 -1.71%
2004-03-22 0 1.750 1.750 1.850 1.750 1.760 102,000 179,240 1.7573 1.412 1.412 1.493 1.412 1.420 126,386 1.4182 -1.13%
2004-03-19 0 1.770 1.770 1.780 - - 400 688 1.7200 1.428 1.428 1.437 - - 496 1.3881 0.00%
2004-03-18 0 1.770 1.770 1.850 1.770 1.780 54,000 95,680 1.7719 1.428 1.428 1.493 1.428 1.437 66,910 1.4300 0.00%
2004-03-17 0 1.770 1.770 1.820 1.770 1.780 88,000 155,880 1.7714 1.428 1.428 1.469 1.428 1.437 109,039 1.4296 0.00%
2004-03-16 0 1.770 1.760 1.770 1.760 1.770 72,000 127,240 1.7672 1.428 1.420 1.428 1.420 1.428 89,213 1.4262 -1.12%
2004-03-15 0 1.790 1.790 1.830 1.790 1.790 21,200 37,888 1.7872 1.445 1.445 1.477 1.445 1.445 26,268 1.4423 0.56%
2004-03-12 0 1.780 1.770 1.790 1.770 1.810 154,000 274,540 1.7827 1.437 1.428 1.445 1.428 1.461 190,818 1.4388 -1.66%
2004-03-11 0 1.810 1.810 1.860 1.810 1.810 10,000 18,100 1.8100 1.461 1.461 1.501 1.461 1.461 12,391 1.4608 -1.09%
2004-03-10 0 1.830 1.820 1.840 1.830 1.860 280,800 516,124 1.8380 1.477 1.469 1.485 1.477 1.501 347,932 1.4834 -2.14%
2004-03-09 0 1.870 1.850 1.870 1.870 1.870 20,000 37,400 1.8700 1.509 1.493 1.509 1.509 1.509 24,782 1.5092 0.54%
2004-03-08 0 1.860 1.850 1.870 1.860 1.860 30,800 57,224 1.8579 1.501 1.493 1.509 1.501 1.501 38,164 1.4994 0.54%
2004-03-05 0 1.850 1.860 1.870 1.850 1.860 154,000 285,700 1.8552 1.493 1.501 1.509 1.493 1.501 190,818 1.4972 -0.54%
2004-03-04 0 1.860 1.850 1.860 1.850 1.860 112,000 207,880 1.8561 1.501 1.493 1.501 1.493 1.501 138,776 1.4979 0.00%
2004-03-03 0 1.860 1.860 1.870 1.860 1.870 104,000 193,940 1.8648 1.501 1.501 1.509 1.501 1.509 128,864 1.5050 -0.53%
2004-03-02 0 1.870 1.870 1.890 1.850 1.870 32,444 60,244 1.8569 1.509 1.509 1.525 1.493 1.509 40,201 1.4986 -1.06%
2004-03-01 0 1.890 1.880 1.890 1.870 1.900 252,880 476,922 1.8860 1.525 1.517 1.525 1.509 1.533 313,337 1.5221 0.53%
2004-02-27 0 1.880 1.890 1.900 1.860 1.920 418,720 794,106 1.8965 1.517 1.525 1.533 1.501 1.550 518,826 1.5306 -2.59%
2004-02-26 0 1.930 1.920 1.940 1.930 1.930 15,360 29,590 1.9264 1.558 1.550 1.566 1.558 1.558 19,032 1.5547 -0.52%
2004-02-25 0 1.940 1.920 1.940 1.930 1.950 120,000 233,280 1.9440 1.566 1.550 1.566 1.558 1.574 148,689 1.5689 -0.51%
2004-02-24 0 1.950 1.940 1.950 1.940 1.950 92,000 179,200 1.9478 1.574 1.566 1.574 1.566 1.574 113,995 1.5720 1.04%
2004-02-23 0 1.930 1.930 1.950 1.930 1.940 214,800 415,932 1.9364 1.558 1.558 1.574 1.558 1.566 266,153 1.5628 -1.03%
2004-02-20 0 1.950 1.950 1.960 1.950 1.950 101,452 197,759 1.9493 1.574 1.574 1.582 1.574 1.574 125,707 1.5732 0.00%
2004-02-19 0 1.950 1.940 1.950 1.950 1.970 40,000 78,400 1.9600 1.574 1.566 1.574 1.574 1.590 49,563 1.5818 0.00%
2004-02-18 0 1.950 1.950 1.960 1.930 1.950 102,000 198,700 1.9480 1.574 1.574 1.582 1.558 1.574 126,386 1.5722 -0.51%
2004-02-17 0 1.960 1.930 1.960 1.950 1.960 40,000 78,040 1.9510 1.582 1.558 1.582 1.574 1.582 49,563 1.5746 1.03%
2004-02-16 0 1.940 1.940 1.950 1.920 1.940 176,400 340,132 1.9282 1.566 1.566 1.574 1.550 1.566 218,573 1.5561 0.00%
2004-02-13 0 1.940 1.940 1.950 1.920 1.940 65,600 126,608 1.9300 1.566 1.566 1.574 1.550 1.566 81,283 1.5576 0.00%
2004-02-12 0 1.940 1.930 1.940 1.930 1.950 112,000 217,400 1.9411 1.566 1.558 1.566 1.558 1.574 138,776 1.5665 0.00%
2004-02-11 0 1.940 1.940 1.950 1.940 1.950 192,000 372,680 1.9410 1.566 1.566 1.574 1.566 1.574 237,902 1.5665 0.00%
2004-02-10 0 1.940 1.940 1.950 1.920 1.950 60,000 116,020 1.9337 1.566 1.566 1.574 1.550 1.574 74,345 1.5606 0.00%
2004-02-09 0 1.940 1.940 1.950 1.930 1.950 152,000 295,220 1.9422 1.566 1.566 1.574 1.558 1.574 188,339 1.5675 2.11%
2004-02-06 0 1.900 1.900 1.930 1.900 1.910 17,920 34,071 1.9013 1.533 1.533 1.558 1.533 1.541 22,204 1.5344 0.00%
2004-02-05 0 1.900 1.900 1.910 1.880 1.900 42,000 79,600 1.8952 1.533 1.533 1.541 1.517 1.533 52,041 1.5296 -1.04%
2004-02-04 0 1.920 1.900 1.920 - - 1,496 2,768 1.8503 1.550 1.533 1.550 - - 1,854 1.4933 -0.52%
2004-02-03 0 1.930 1.910 1.930 1.900 1.930 112,000 213,760 1.9086 1.558 1.541 1.558 1.533 1.558 138,776 1.5403 0.00%
2004-02-02 0 1.930 1.910 1.930 - - 0 0 - 1.558 1.541 1.558 - - 0 - -1.03%
2004-01-30 0 1.950 1.910 1.950 1.950 1.950 100,000 195,000 1.9500 1.574 1.541 1.574 1.574 1.574 123,908 1.5738 3.17%
2004-01-29 0 1.890 1.890 1.950 1.880 1.880 10,000 18,800 1.8800 1.525 1.525 1.574 1.517 1.517 12,391 1.5173 -0.53%
2004-01-28 0 1.900 1.900 1.950 1.900 1.950 22,000 42,220 1.9191 1.533 1.533 1.574 1.533 1.574 27,260 1.5488 -1.55%
2004-01-27 0 1.930 1.930 1.940 1.920 1.940 18,000 34,780 1.9322 1.558 1.558 1.566 1.550 1.566 22,303 1.5594 -1.03%
2004-01-26 0 1.950 1.930 1.980 1.930 1.950 86,000 167,020 1.9421 1.574 1.558 1.598 1.558 1.574 106,560 1.5674 1.56%
2004-01-21 0 1.920 1.920 1.940 1.920 1.930 72,000 138,900 1.9292 1.550 1.550 1.566 1.550 1.558 89,213 1.5569 0.00%
2004-01-20 0 1.920 1.910 1.930 1.890 1.920 366,000 697,580 1.9060 1.550 1.541 1.558 1.525 1.550 453,502 1.5382 1.05%
2004-01-19 0 1.900 1.880 1.900 - - 0 0 - 1.533 1.517 1.533 - - 0 - 0.00%
2004-01-16 0 1.900 1.880 1.900 1.890 1.900 54,000 102,580 1.8996 1.533 1.517 1.533 1.525 1.533 66,910 1.5331 0.53%
2004-01-15 0 1.890 1.880 1.900 1.890 1.900 132,480 250,508 1.8909 1.525 1.517 1.533 1.525 1.533 164,153 1.5261 -0.53%
2004-01-14 0 1.900 1.880 1.900 1.880 1.900 18,000 33,880 1.8822 1.533 1.517 1.533 1.517 1.533 22,303 1.5191 1.60%
2004-01-13 0 1.870 1.870 1.900 1.860 1.880 102,000 191,720 1.8796 1.509 1.509 1.533 1.501 1.517 126,386 1.5169 -0.53%
2004-01-12 0 1.880 1.880 1.900 1.880 1.880 42,000 78,960 1.8800 1.517 1.517 1.533 1.517 1.517 52,041 1.5173 0.00%
2004-01-09 0 1.880 1.870 1.900 1.870 1.880 72,000 135,340 1.8797 1.517 1.509 1.533 1.509 1.517 89,213 1.5170 -1.05%
2004-01-08 0 1.900 1.880 1.900 1.880 1.900 30,400 57,700 1.8980 1.533 1.517 1.533 1.517 1.533 37,668 1.5318 0.00%
2004-01-07 0 1.900 1.900 1.910 1.900 1.920 210,000 399,800 1.9038 1.533 1.533 1.541 1.533 1.550 260,206 1.5365 0.00%
2004-01-06 0 1.900 1.900 1.910 1.900 1.910 130,000 247,300 1.9023 1.533 1.533 1.541 1.533 1.541 161,080 1.5353 1.06%
2004-01-05 0 1.880 1.880 1.900 1.880 1.900 20,000 37,880 1.8940 1.517 1.517 1.533 1.517 1.533 24,782 1.5286 0.53%
2004-01-02 0 1.870 1.870 1.900 - - 0 0 - 1.509 1.509 1.533 - - 0 - 1.63%
2003-12-31 0 1.840 1.830 1.900 - - 0 0 - 1.485 1.477 1.533 - - 0 - 0.00%
2003-12-30 0 1.840 1.840 1.910 1.840 1.840 2,000 3,680 1.8400 1.485 1.485 1.541 1.485 1.485 2,478 1.4850 -0.54%
2003-12-29 0 1.850 1.850 1.860 1.840 1.850 70,000 129,080 1.8440 1.493 1.493 1.501 1.485 1.493 86,735 1.4882 -0.54%
2003-12-24 0 1.860 1.860 1.870 1.860 1.870 34,000 63,380 1.8641 1.501 1.501 1.509 1.501 1.509 42,129 1.5044 -0.53%
2003-12-23 0 1.870 1.860 1.870 1.850 1.870 45,440 84,486 1.8593 1.509 1.501 1.509 1.493 1.509 56,304 1.5005 -0.53%
2003-12-22 0 1.880 1.870 1.920 1.860 1.880 162,560 304,319 1.8720 1.517 1.509 1.550 1.501 1.517 201,424 1.5108 0.00%
2003-12-19 0 1.880 1.880 1.900 1.850 1.850 4,000 7,400 1.8500 1.517 1.517 1.533 1.493 1.493 4,956 1.4930 0.53%
2003-12-18 0 1.870 1.870 1.920 - - 0 0 - 1.509 1.509 1.550 - - 0 - 0.00%
2003-12-17 0 1.870 1.860 1.910 1.870 1.870 6,000 11,220 1.8700 1.509 1.501 1.541 1.509 1.509 7,434 1.5092 -1.06%
2003-12-16 0 1.890 1.880 1.920 - - 0 0 - 1.525 1.517 1.550 - - 0 - 0.00%
2003-12-15 0 1.890 1.890 1.910 1.890 1.900 110,000 208,300 1.8936 1.525 1.525 1.541 1.525 1.533 136,298 1.5283 -0.53%
2003-12-12 0 1.900 1.900 1.920 - - 0 0 - 1.533 1.533 1.550 - - 0 - 0.00%
2003-12-11 0 1.900 1.900 1.920 1.900 1.900 111,200 211,220 1.8995 1.533 1.533 1.550 1.533 1.533 137,785 1.5330 0.00%
2003-12-10 0 1.900 1.900 1.920 1.900 1.900 16,000 30,400 1.9000 1.533 1.533 1.550 1.533 1.533 19,825 1.5334 0.00%
2003-12-09 0 1.900 1.900 1.920 1.900 1.900 14,982 28,417 1.8967 1.533 1.533 1.550 1.533 1.533 18,564 1.5308 0.00%
2003-12-08 0 1.900 1.880 1.900 1.900 1.900 10,960 20,776 1.8956 1.533 1.517 1.533 1.533 1.533 13,580 1.5299 0.00%
2003-12-05 0 1.900 1.900 1.920 1.900 1.900 74,120 140,822 1.8999 1.533 1.533 1.550 1.533 1.533 91,840 1.5333 0.00%
2003-12-04 0 1.900 1.890 1.900 1.900 1.900 57,280 108,668 1.8971 1.533 1.525 1.533 1.533 1.533 70,974 1.5311 0.00%
2003-12-03 0 1.900 1.900 1.920 - - 0 0 - 1.533 1.533 1.550 - - 0 - 0.00%
2003-12-02 0 1.900 1.900 1.930 1.900 1.920 214,000 408,940 1.9109 1.533 1.533 1.558 1.533 1.550 265,162 1.5422 -1.04%
2003-12-01 0 1.920 1.920 1.930 1.880 1.930 136,000 260,420 1.9149 1.550 1.550 1.558 1.517 1.558 168,514 1.5454 -1.03%
2003-11-28 0 1.940 1.930 1.940 1.920 1.940 70,000 135,000 1.9286 1.566 1.558 1.566 1.550 1.566 86,735 1.5565 -1.02%
2003-11-27 0 1.960 1.920 1.960 1.960 1.960 20,000 39,200 1.9600 1.582 1.550 1.582 1.582 1.582 24,782 1.5818 0.51%
2003-11-26 0 1.950 1.950 1.970 1.940 1.950 118,000 229,900 1.9483 1.574 1.574 1.590 1.566 1.574 146,211 1.5724 1.56%
2003-11-25 0 1.920 1.920 1.940 1.900 1.900 19,600 37,176 1.8967 1.550 1.550 1.566 1.533 1.533 24,286 1.5308 0.00%
2003-11-24 0 1.920 1.920 1.960 1.910 1.920 38,000 72,920 1.9189 1.550 1.550 1.582 1.541 1.550 47,085 1.5487 0.00%
2003-11-21 0 1.920 1.920 1.980 1.920 1.930 32,000 61,740 1.9294 1.550 1.550 1.598 1.550 1.558 39,650 1.5571 0.00%
2003-11-20 0 1.920 1.920 1.960 1.920 1.950 42,000 81,620 1.9433 1.550 1.550 1.582 1.550 1.574 52,041 1.5684 -2.04%
2003-11-19 0 1.960 1.930 1.960 1.910 1.960 120,000 231,640 1.9303 1.582 1.558 1.582 1.541 1.582 148,689 1.5579 0.00%
2003-11-18 0 1.960 1.960 1.970 1.910 1.990 42,000 81,580 1.9424 1.582 1.582 1.590 1.541 1.606 52,041 1.5676 -1.51%
2003-11-17 0 1.990 1.900 1.990 1.890 1.990 60,140 116,462 1.9365 1.606 1.533 1.606 1.525 1.606 74,518 1.5629 2.05%
2003-11-14 0 1.950 1.950 1.960 1.920 1.920 16,800 32,224 1.9181 1.574 1.574 1.582 1.550 1.550 20,816 1.5480 -0.51%
2003-11-13 0 1.960 1.920 1.960 1.910 1.960 112,000 215,780 1.9266 1.582 1.550 1.582 1.541 1.582 138,776 1.5549 -0.51%
2003-11-12 0 1.970 1.950 1.980 1.930 2.000 14,000 27,560 1.9686 1.590 1.574 1.598 1.558 1.614 17,347 1.5887 2.07%
2003-11-11 0 1.930 1.920 1.970 1.930 1.970 152,000 295,380 1.9433 1.558 1.550 1.590 1.558 1.590 188,339 1.5683 -2.03%
2003-11-10 0 1.970 1.940 1.970 1.940 1.970 84,000 163,040 1.9410 1.590 1.566 1.590 1.566 1.590 104,082 1.5665 0.00%
2003-11-07 0 1.970 1.960 1.970 1.960 1.970 36,000 70,620 1.9617 1.590 1.582 1.590 1.582 1.590 44,607 1.5832 -0.51%
2003-11-06 0 1.980 1.950 1.980 - - 0 0 - 1.598 1.574 1.598 - - 0 - -0.50%
2003-11-05 0 1.990 1.950 1.990 - - 0 0 - 1.606 1.574 1.606 - - 0 - 0.00%
2003-11-04 0 1.990 1.970 1.990 1.990 1.990 40,000 79,600 1.9900 1.606 1.590 1.606 1.606 1.606 49,563 1.6060 0.00%
2003-11-03 0 1.990 1.980 1.990 1.980 1.990 74,000 146,540 1.9803 1.606 1.598 1.606 1.598 1.606 91,692 1.5982 0.00%
2003-10-31 0 1.990 1.970 1.990 1.930 2.000 382,000 750,380 1.9643 1.606 1.590 1.606 1.558 1.614 473,327 1.5853 2.05%
2003-10-30 0 1.950 1.950 1.960 1.950 1.950 48,160 93,761 1.9469 1.574 1.574 1.582 1.574 1.574 59,674 1.5712 -0.51%
2003-10-29 0 1.960 1.940 2.000 1.950 1.960 185,200 361,340 1.9511 1.582 1.566 1.614 1.574 1.582 229,477 1.5746 1.03%
2003-10-28 0 1.940 1.930 1.940 1.930 1.950 173,600 338,088 1.9475 1.566 1.558 1.566 1.558 1.574 215,104 1.5717 0.00%
2003-10-27 0 1.940 1.930 1.950 1.930 1.940 54,000 104,720 1.9393 1.566 1.558 1.574 1.558 1.566 66,910 1.5651 0.00%
2003-10-24 0 1.940 1.920 1.940 1.930 1.940 100,000 193,500 1.9350 1.566 1.550 1.566 1.558 1.566 123,908 1.5616 1.04%
2003-10-23 0 1.920 1.920 1.940 1.920 1.920 44,000 84,480 1.9200 1.550 1.550 1.566 1.550 1.550 54,519 1.5495 -1.03%
2003-10-22 0 1.940 1.930 1.950 1.940 1.940 26,000 50,440 1.9400 1.566 1.558 1.574 1.566 1.566 32,216 1.5657 -0.51%
2003-10-21 0 1.950 1.940 1.950 1.940 1.960 150,000 291,580 1.9439 1.574 1.566 1.574 1.566 1.582 185,861 1.5688 -0.51%
2003-10-20 0 1.960 1.960 1.970 - - 0 0 - 1.582 1.582 1.590 - - 0 - 0.51%
2003-10-17 0 1.950 1.950 1.970 1.950 1.970 30,000 58,700 1.9567 1.574 1.574 1.590 1.574 1.590 37,172 1.5791 -0.51%
2003-10-16 0 1.960 1.950 1.970 1.960 1.960 10,000 19,600 1.9600 1.582 1.574 1.590 1.582 1.582 12,391 1.5818 1.03%
2003-10-15 0 1.940 1.940 1.980 1.940 1.950 30,000 58,400 1.9467 1.566 1.566 1.598 1.566 1.574 37,172 1.5711 -1.02%
2003-10-14 0 1.960 1.950 1.970 1.960 1.970 398,836 782,477 1.9619 1.582 1.574 1.590 1.582 1.590 494,188 1.5834 0.51%
2003-10-13 0 1.950 1.940 1.960 1.950 1.950 386,000 752,700 1.9500 1.574 1.566 1.582 1.574 1.574 478,283 1.5738 0.00%
2003-10-10 0 1.950 1.950 1.970 1.930 1.960 316,000 617,120 1.9529 1.574 1.574 1.590 1.558 1.582 391,548 1.5761 1.04%
2003-10-09 0 1.930 1.930 1.950 1.910 1.930 13,200 25,228 1.9112 1.558 1.558 1.574 1.541 1.558 16,356 1.5425 0.52%
2003-10-08 0 1.920 1.920 1.950 1.910 1.930 30,000 57,700 1.9233 1.550 1.550 1.574 1.541 1.558 37,172 1.5522 -0.52%
2003-10-07 0 1.930 1.930 1.950 1.920 1.950 204,000 397,320 1.9476 1.558 1.558 1.574 1.550 1.574 252,771 1.5719 -0.52%
2003-10-06 0 1.940 1.940 1.950 1.930 1.930 6,400 12,332 1.9269 1.566 1.566 1.574 1.558 1.558 7,930 1.5551 0.52%
2003-10-03 0 1.930 1.930 1.950 - - 0 0 - 1.558 1.558 1.574 - - 0 - 0.00%
2003-10-02 0 1.930 1.930 1.960 1.930 1.950 12,000 23,320 1.9433 1.558 1.558 1.582 1.558 1.574 14,869 1.5684 -1.03%
2003-09-30 0 1.950 1.930 1.950 1.960 1.960 2,000 3,920 1.9600 1.574 1.558 1.574 1.582 1.582 2,478 1.5818 1.04%
2003-09-29 0 1.930 1.930 1.940 1.930 1.930 36,000 69,480 1.9300 1.558 1.558 1.566 1.558 1.558 44,607 1.5576 0.00%
2003-09-26 0 1.930 1.930 1.960 1.920 1.930 124,800 240,776 1.9293 1.558 1.558 1.582 1.550 1.558 154,637 1.5570 -1.03%
2003-09-25 0 1.950 1.920 1.960 1.920 1.950 80,000 155,700 1.9463 1.574 1.550 1.582 1.550 1.574 99,126 1.5707 -1.02%
2003-09-24 0 1.970 1.930 1.970 1.930 1.970 171,018 332,254 1.9428 1.590 1.558 1.590 1.558 1.590 211,904 1.5679 0.51%
2003-09-23 0 1.960 1.920 1.970 1.960 1.960 51,600 101,008 1.9575 1.582 1.550 1.590 1.582 1.582 63,936 1.5798 1.55%
2003-09-22 0 1.930 1.910 1.940 1.930 1.930 50,000 96,500 1.9300 1.558 1.541 1.566 1.558 1.558 61,954 1.5576 -0.52%
2003-09-19 0 1.940 1.940 1.950 1.920 1.930 60,200 116,074 1.9281 1.566 1.566 1.574 1.550 1.558 74,592 1.5561 1.57%
2003-09-18 0 1.910 1.910 1.990 1.910 1.950 74,480 144,958 1.9463 1.541 1.541 1.606 1.541 1.574 92,286 1.5707 -1.55%
2003-09-17 0 1.940 1.920 1.950 1.940 1.940 20,000 38,800 1.9400 1.566 1.550 1.574 1.566 1.566 24,782 1.5657 1.57%
2003-09-16 0 1.910 1.910 1.940 1.910 1.910 24,000 45,840 1.9100 1.541 1.541 1.566 1.541 1.541 29,738 1.5415 -2.05%
2003-09-15 0 1.950 1.930 1.950 1.950 1.950 40,000 78,000 1.9500 1.574 1.558 1.574 1.574 1.574 49,563 1.5738 0.00%
2003-09-11 0 1.950 1.950 1.960 1.950 1.950 6,000 11,700 1.9500 1.574 1.574 1.582 1.574 1.574 7,434 1.5738 2.63%
2003-09-10 0 1.900 1.900 1.940 1.900 1.920 48,000 91,240 1.9008 1.533 1.533 1.566 1.533 1.550 59,476 1.5341 -1.04%
2003-09-09 0 1.920 1.920 1.950 1.910 1.940 166,800 321,240 1.9259 1.550 1.550 1.574 1.541 1.566 206,678 1.5543 -1.03%
2003-09-08 0 1.940 1.930 1.940 1.900 1.940 292,296 562,168 1.9233 1.566 1.558 1.566 1.533 1.566 362,177 1.5522 -0.51%
2003-09-05 0 1.950 1.950 1.980 1.940 1.950 260,000 505,980 1.9461 1.574 1.574 1.598 1.566 1.574 322,160 1.5706 -0.51%
2003-09-04 0 1.960 1.960 2.000 1.960 2.000 182,000 359,920 1.9776 1.582 1.582 1.614 1.582 1.614 225,512 1.5960 -2.00%
2003-09-03 0 2.000 1.970 2.000 1.980 2.000 272,000 543,300 1.9974 1.614 1.590 1.614 1.598 1.614 337,029 1.6120 2.56%
2003-09-02 0 1.950 1.920 1.960 1.950 1.950 20,000 39,000 1.9500 1.574 1.550 1.582 1.574 1.574 24,782 1.5738 0.52%
2003-09-01 0 1.940 1.930 1.950 1.910 1.950 80,080 154,410 1.9282 1.566 1.558 1.574 1.541 1.574 99,225 1.5562 0.52%
2003-08-29 0 1.930 1.930 1.940 1.910 1.930 311,200 599,684 1.9270 1.558 1.558 1.566 1.541 1.558 385,600 1.5552 -1.03%
2003-08-28 0 1.950 1.930 1.950 1.930 1.950 130,080 252,412 1.9404 1.574 1.558 1.574 1.558 1.574 161,179 1.5660 -2.50%
2003-08-27 0 2.000 1.960 2.000 2.025 2.025 4,000 8,100 2.0250 1.614 1.582 1.614 1.634 1.634 4,956 1.6343 -1.23%
2003-08-26 0 2.025 1.960 2.025 2.000 2.025 40,000 80,850 2.0213 1.634 1.582 1.634 1.614 1.634 49,563 1.6313 1.25%
2003-08-25 0 2.000 2.000 2.025 2.000 2.025 158,000 316,700 2.0044 1.614 1.614 1.634 1.614 1.634 195,774 1.6177 -1.23%
2003-08-22 0 2.025 1.970 2.025 1.980 2.025 116,000 230,350 1.9858 1.634 1.590 1.634 1.598 1.634 143,733 1.6026 1.76%
2003-08-21 0 1.990 1.990 2.050 1.990 2.025 249,600 503,722 2.0181 1.606 1.606 1.654 1.606 1.634 309,273 1.6287 0.51%
2003-08-20 0 1.980 1.980 2.000 1.980 1.980 20,000 39,600 1.9800 1.598 1.598 1.614 1.598 1.598 24,782 1.5980 0.00%
2003-08-19 0 1.980 1.980 2.000 1.980 2.025 244,000 486,810 1.9951 1.598 1.598 1.614 1.598 1.634 302,334 1.6102 -1.00%
2003-08-18 0 2.000 2.000 2.025 2.000 2.025 58,800 118,068 2.0080 1.614 1.614 1.634 1.614 1.634 72,858 1.6205 -1.23%
2003-08-15 0 2.025 1.980 2.025 1.940 2.025 46,000 91,510 1.9893 1.634 1.598 1.634 1.566 1.634 56,997 1.6055 0.00%
2003-08-14 0 2.025 2.000 2.050 2.025 2.050 140,000 284,750 2.0339 1.634 1.614 1.654 1.634 1.654 173,471 1.6415 0.00%
2003-08-13 0 2.025 2.000 2.050 1.940 2.050 656,400 1,318,728 2.0090 1.634 1.614 1.654 1.566 1.654 813,329 1.6214 3.32%
2003-08-12 0 1.960 1.960 2.000 1.930 2.000 651,600 1,276,544 1.9591 1.582 1.582 1.614 1.558 1.614 807,382 1.5811 2.62%
2003-08-11 0 1.910 1.910 1.940 1.910 1.910 28,000 53,480 1.9100 1.541 1.541 1.566 1.541 1.541 34,694 1.5415 0.53%
2003-08-08 0 1.900 1.900 1.940 1.900 1.910 86,000 163,900 1.9058 1.533 1.533 1.566 1.533 1.541 106,560 1.5381 -1.04%
2003-08-07 0 1.920 1.920 1.930 1.910 1.920 58,000 111,080 1.9152 1.550 1.550 1.558 1.541 1.550 71,866 1.5456 -1.03%
2003-08-06 0 1.940 1.900 1.940 1.940 1.940 5,210 9,986 1.9167 1.566 1.533 1.566 1.566 1.566 6,456 1.5469 0.00%
2003-08-05 0 1.940 1.910 1.950 1.940 1.950 30,000 58,440 1.9480 1.566 1.541 1.574 1.566 1.574 37,172 1.5721 -0.51%
2003-08-04 0 1.950 1.930 1.950 1.950 1.950 125,424 244,506 1.9494 1.574 1.558 1.574 1.574 1.574 155,410 1.5733 -0.51%
2003-08-01 0 1.960 1.950 1.960 1.930 1.970 358,000 697,980 1.9497 1.582 1.574 1.582 1.558 1.590 443,589 1.5735 1.03%
2003-07-31 0 1.940 1.920 1.940 1.940 1.940 20,000 38,800 1.9400 1.566 1.550 1.566 1.566 1.566 24,782 1.5657 1.57%
2003-07-30 0 1.910 1.910 1.930 1.900 1.910 64,000 122,040 1.9069 1.541 1.541 1.558 1.533 1.541 79,301 1.5389 0.00%
2003-07-29 0 1.910 1.900 1.930 1.890 1.910 57,040 108,764 1.9068 1.541 1.533 1.558 1.525 1.541 70,677 1.5389 0.53%
2003-07-28 0 1.900 1.900 1.930 1.900 1.910 40,000 76,240 1.9060 1.533 1.533 1.558 1.533 1.541 49,563 1.5382 -2.06%
2003-07-25 0 1.940 1.890 1.940 - - 0 0 - 1.566 1.525 1.566 - - 0 - 0.00%
2003-07-24 0 1.940 1.870 1.940 - - 0 0 - 1.566 1.509 1.566 - - 0 - 0.00%
2003-07-23 0 1.940 1.890 1.950 - - 0 0 - 1.566 1.525 1.574 - - 0 - 0.00%
2003-07-22 0 1.940 1.880 1.940 - - 0 0 - 1.566 1.517 1.566 - - 0 - -0.51%
2003-07-21 0 1.950 1.930 1.950 1.950 1.950 38,000 74,100 1.9500 1.574 1.558 1.574 1.574 1.574 47,085 1.5738 2.63%
2003-07-18 0 1.900 1.900 1.930 1.900 1.910 70,000 133,500 1.9071 1.533 1.533 1.558 1.533 1.541 86,735 1.5392 -1.55%
2003-07-17 0 1.930 1.910 1.930 1.950 1.950 20,000 39,000 1.9500 1.558 1.541 1.558 1.574 1.574 24,782 1.5738 0.00%
2003-07-16 0 1.930 1.930 1.950 1.930 1.940 60,000 116,300 1.9383 1.558 1.558 1.574 1.558 1.566 74,345 1.5643 -0.52%
2003-07-15 0 1.940 1.930 1.940 1.930 1.950 130,000 252,600 1.9431 1.566 1.558 1.566 1.558 1.574 161,080 1.5682 0.00%
2003-07-14 0 1.940 1.930 1.950 1.940 1.940 40,000 77,600 1.9400 1.566 1.558 1.574 1.566 1.566 49,563 1.5657 0.00%
2003-07-11 0 1.940 1.900 1.940 1.930 1.940 36,000 69,740 1.9372 1.566 1.533 1.566 1.558 1.566 44,607 1.5634 0.52%
2003-07-10 0 1.930 1.930 1.990 - - 10,000 19,500 1.9500 1.558 1.558 1.606 - - 12,391 1.5738 0.00%
2003-07-09 0 1.930 1.930 1.990 1.920 1.930 80,000 154,200 1.9275 1.558 1.558 1.606 1.550 1.558 99,126 1.5556 1.05%
2003-07-08 0 1.910 1.900 1.910 1.860 1.910 122,000 230,720 1.8911 1.541 1.533 1.541 1.501 1.541 151,167 1.5263 2.14%
2003-07-07 0 1.870 1.870 1.900 1.870 1.900 36,000 67,620 1.8783 1.509 1.509 1.533 1.509 1.533 44,607 1.5159 1.63%
2003-07-04 0 1.840 1.830 1.860 - - 0 0 - 1.485 1.477 1.501 - - 0 - 0.00%
2003-07-03 0 1.840 1.840 1.900 1.820 1.830 28,800 52,616 1.8269 1.485 1.485 1.533 1.469 1.477 35,685 1.4744 0.00%
2003-07-02 0 1.840 1.840 1.890 1.820 1.820 26,786 48,719 1.8188 1.485 1.485 1.525 1.469 1.469 33,190 1.4679 0.00%
2003-06-30 0 1.840 1.840 1.900 1.840 1.860 30,000 55,680 1.8560 1.485 1.485 1.533 1.485 1.501 37,172 1.4979 -0.54%
2003-06-27 0 1.850 1.830 1.890 1.850 1.850 30,000 55,500 1.8500 1.493 1.477 1.525 1.493 1.493 37,172 1.4930 0.00%
2003-06-26 0 1.850 1.850 1.880 1.850 1.850 12,000 22,200 1.8500 1.493 1.493 1.517 1.493 1.493 14,869 1.4930 0.00%
2003-06-25 0 1.850 1.850 1.890 - - 0 0 - 1.493 1.493 1.525 - - 0 - 1.09%
2003-06-24 0 1.830 1.830 1.850 1.810 1.830 92,000 167,180 1.8172 1.477 1.477 1.493 1.461 1.477 113,995 1.4666 0.00%
2003-06-23 0 1.830 1.820 1.850 1.830 1.850 128,240 236,030 1.8405 1.477 1.469 1.493 1.477 1.493 158,899 1.4854 -2.14%
2003-06-20 0 1.870 1.870 1.890 1.840 1.860 171,200 317,740 1.8560 1.509 1.509 1.525 1.485 1.501 212,130 1.4979 -0.53%
2003-06-19 0 1.880 1.880 1.900 1.880 1.910 234,000 443,740 1.8963 1.517 1.517 1.533 1.517 1.541 289,944 1.5304 0.00%
2003-06-18 0 1.880 1.880 1.960 1.880 1.980 292,000 573,840 1.9652 1.517 1.517 1.582 1.517 1.598 361,810 1.5860 -5.53%
2003-06-17 0 1.990 1.980 1.990 1.980 1.990 66,000 130,920 1.9836 1.606 1.598 1.606 1.598 1.606 81,779 1.6009 0.00%
2003-06-16 0 1.990 1.990 2.000 1.970 1.990 68,000 135,200 1.9882 1.606 1.606 1.614 1.590 1.606 84,257 1.6046 0.00%
2003-06-13 0 1.990 1.990 2.000 1.980 1.990 78,000 154,560 1.9815 1.606 1.606 1.614 1.598 1.606 96,648 1.5992 0.51%
2003-06-12 0 1.980 1.960 1.980 1.970 2.000 150,000 297,300 1.9820 1.598 1.582 1.598 1.590 1.614 185,861 1.5996 0.51%
2003-06-11 0 1.970 1.960 1.970 1.960 2.000 22,000 43,620 1.9827 1.590 1.582 1.590 1.582 1.614 27,260 1.6002 -0.51%
2003-06-10 0 1.980 1.980 2.000 1.960 1.980 28,000 55,280 1.9743 1.598 1.598 1.614 1.582 1.598 34,694 1.5934 2.06%
2003-06-09 0 1.940 1.910 1.940 - - 0 0 - 1.566 1.541 1.566 - - 0 - -0.51%
2003-06-06 0 1.950 1.910 1.980 1.920 1.950 36,000 69,720 1.9367 1.574 1.541 1.598 1.550 1.574 44,607 1.5630 1.04%
2003-06-05 0 1.930 1.930 1.950 1.920 1.920 4,001 7,682 1.9200 1.558 1.558 1.574 1.550 1.550 4,958 1.5496 0.52%
2003-06-03 0 1.920 1.900 1.950 1.920 1.920 68,000 130,560 1.9200 1.550 1.533 1.574 1.550 1.550 84,257 1.5495 -1.54%
2003-06-02 0 1.950 1.900 1.980 1.950 1.980 40,000 78,600 1.9650 1.574 1.533 1.598 1.574 1.598 49,563 1.5859 0.00%
2003-05-30 0 1.950 1.950 1.970 1.950 1.960 66,000 128,900 1.9530 1.574 1.574 1.590 1.574 1.582 81,779 1.5762 -1.52%
2003-05-29 0 1.980 1.960 2.000 1.960 2.000 97,280 194,085 1.9951 1.598 1.582 1.614 1.582 1.614 120,537 1.6102 0.51%
2003-05-28 0 1.970 1.960 2.000 1.960 1.970 43,280 84,950 1.9628 1.590 1.582 1.614 1.582 1.590 53,627 1.5841 1.03%
2003-05-27 0 1.950 1.950 2.000 1.950 1.970 17,600 34,536 1.9623 1.574 1.574 1.614 1.574 1.590 21,808 1.5837 0.00%
2003-05-26 0 1.950 1.950 2.000 1.950 1.950 114,000 222,300 1.9500 1.574 1.574 1.614 1.574 1.574 141,255 1.5738 1.56%
2003-05-23 0 1.920 1.920 2.000 - - 0 0 - 1.550 1.550 1.614 - - 0 - 0.00%
2003-05-22 0 1.920 1.920 1.940 1.920 1.920 8,000 15,360 1.9200 1.550 1.550 1.566 1.550 1.550 9,913 1.5495 0.00%
2003-05-21 0 1.920 1.900 1.950 1.890 1.920 82,000 155,640 1.8980 1.550 1.533 1.574 1.525 1.550 101,604 1.5318 1.05%
2003-05-20 0 1.900 1.880 1.900 1.900 1.900 8,000 15,200 1.9000 1.533 1.517 1.533 1.533 1.533 9,913 1.5334 0.00%
2003-05-19 0 1.900 1.890 1.900 1.880 1.900 45,000 85,020 1.8893 1.533 1.525 1.533 1.517 1.533 55,758 1.5248 1.06%
2003-05-16 0 1.880 1.880 1.920 1.880 1.920 40,000 75,720 1.8930 1.517 1.517 1.550 1.517 1.550 49,563 1.5278 0.00%
2003-05-15 0 1.880 1.810 1.880 1.880 1.890 30,000 56,600 1.8867 1.517 1.461 1.517 1.517 1.525 37,172 1.5226 0.00%
2003-05-14 0 1.880 1.860 1.880 1.890 1.890 20,000 37,800 1.8900 1.517 1.501 1.517 1.525 1.525 24,782 1.5253 0.53%
2003-05-13 0 1.870 1.870 1.890 1.870 1.890 86,000 161,360 1.8763 1.509 1.509 1.525 1.509 1.525 106,560 1.5143 0.00%
2003-05-12 0 1.870 1.840 1.870 1.870 1.870 24,000 44,880 1.8700 1.509 1.485 1.509 1.509 1.509 29,738 1.5092 1.63%
2003-05-09 0 1.840 1.770 1.840 1.840 1.850 224,000 413,960 1.8480 1.485 1.428 1.485 1.485 1.493 277,553 1.4915 1.66%
2003-05-07 0 1.810 1.810 1.890 1.800 1.800 34,000 61,200 1.8000 1.461 1.461 1.525 1.453 1.453 42,129 1.4527 0.00%
2003-05-06 0 1.810 1.800 1.830 1.800 1.810 70,000 126,400 1.8057 1.461 1.453 1.477 1.453 1.461 86,735 1.4573 3.43%
2003-05-05 0 1.750 1.750 1.800 1.750 1.750 94,000 164,500 1.7500 1.412 1.412 1.453 1.412 1.412 116,473 1.4123 0.00%
2003-05-02 0 1.750 1.750 1.800 - - 30,000 52,500 1.7500 1.412 1.412 1.453 - - 37,172 1.4123 1.74%
2003-04-30 0 1.720 1.720 1.750 1.700 1.700 9,496 16,108 1.6963 1.388 1.388 1.412 1.372 1.372 11,766 1.3690 0.00%
2003-04-29 0 1.720 1.720 1.730 1.710 1.740 110,000 190,520 1.7320 1.388 1.388 1.396 1.380 1.404 136,298 1.3978 1.18%
2003-04-28 0 1.700 1.680 1.700 1.650 1.700 188,000 316,100 1.6814 1.372 1.356 1.372 1.332 1.372 232,946 1.3570 -0.58%
2003-04-25 0 1.710 1.710 1.730 1.710 1.710 28,800 49,216 1.7089 1.380 1.380 1.396 1.380 1.380 35,685 1.3792 -2.29%
2003-04-24 0 1.750 1.750 1.800 1.750 1.800 31,600 56,616 1.7916 1.412 1.412 1.453 1.412 1.453 39,155 1.4460 -2.78%
2003-04-23 0 1.800 1.800 1.850 1.800 1.850 10,000 18,300 1.8300 1.453 1.453 1.493 1.453 1.493 12,391 1.4769 -1.64%
2003-04-22 0 1.830 1.790 1.860 1.830 1.830 24,000 43,920 1.8300 1.477 1.445 1.501 1.477 1.477 29,738 1.4769 -1.08%
2003-04-17 0 1.850 1.810 1.850 1.850 1.850 10,000 18,500 1.8500 1.493 1.461 1.493 1.493 1.493 12,391 1.4930 1.65%
2003-04-16 0 1.820 1.800 1.850 1.820 1.830 56,000 101,980 1.8211 1.469 1.453 1.493 1.469 1.477 69,388 1.4697 0.55%
2003-04-15 0 1.810 1.810 1.840 1.770 1.840 280,000 499,740 1.7848 1.461 1.461 1.485 1.428 1.485 346,941 1.4404 -1.63%
2003-04-14 0 1.840 1.760 1.840 - - 160 285 1.7813 1.485 1.420 1.485 - - 198 1.4376 0.00%
2003-04-11 0 1.840 1.840 1.850 1.840 1.850 36,000 66,340 1.8428 1.485 1.485 1.493 1.485 1.493 44,607 1.4872 -2.13%
2003-04-10 0 1.880 1.850 1.890 - - 0 0 - 1.517 1.493 1.525 - - 0 - 0.00%
2003-04-09 0 1.880 1.880 1.910 1.880 1.880 22,000 41,360 1.8800 1.517 1.517 1.541 1.517 1.517 27,260 1.5173 -1.57%
2003-04-08 0 1.910 1.900 1.950 - - 0 0 - 1.541 1.533 1.574 - - 0 - 0.00%
2003-04-07 0 1.910 1.910 1.990 1.880 1.880 2,000 3,760 1.8800 1.541 1.541 1.606 1.517 1.517 2,478 1.5173 0.53%
2003-04-04 0 1.900 1.890 1.950 1.900 1.910 50,000 95,100 1.9020 1.533 1.525 1.574 1.533 1.541 61,954 1.5350 -1.04%
2003-04-03 0 1.920 1.910 1.950 1.920 1.920 10,000 19,200 1.9200 1.550 1.541 1.574 1.550 1.550 12,391 1.5495 -1.03%
2003-04-02 0 1.940 1.880 1.940 - - 0 0 - 1.566 1.517 1.566 - - 0 - 0.00%
2003-04-01 0 1.940 1.880 1.940 - - 0 0 - 1.566 1.517 1.566 - - 0 - 0.00%
2003-03-31 0 1.940 1.870 1.940 - - 0 0 - 1.566 1.509 1.566 - - 0 - 0.00%
2003-03-28 0 1.940 - 1.960 1.940 1.940 60,000 116,400 1.9400 1.566 - 1.582 1.566 1.566 74,345 1.5657 -0.51%
2003-03-27 0 1.950 1.900 1.970 1.950 1.950 46,000 89,700 1.9500 1.574 1.533 1.590 1.574 1.574 56,997 1.5738 -1.52%
2003-03-26 0 1.980 1.950 2.050 - - 0 0 - 1.598 1.574 1.654 - - 0 - 0.00%
2003-03-25 0 1.980 1.960 2.000 1.980 1.980 16,000 31,680 1.9800 1.598 1.582 1.614 1.598 1.598 19,825 1.5980 -1.00%
2003-03-24 0 2.000 1.960 2.000 2.000 2.000 88,000 176,000 2.0000 1.614 1.582 1.614 1.614 1.614 109,039 1.6141 1.01%
2003-03-21 0 1.980 1.950 1.980 - - 0 0 - 1.598 1.574 1.598 - - 0 - 0.00%
2003-03-20 0 1.980 1.950 2.000 1.980 1.980 40,000 79,200 1.9800 1.598 1.574 1.614 1.598 1.598 49,563 1.5980 0.00%
2003-03-19 0 1.980 1.950 1.980 - - 0 0 - 1.598 1.574 1.598 - - 0 - -1.00%
2003-03-18 0 2.000 1.950 2.000 - - 0 0 - 1.614 1.574 1.614 - - 0 - 0.00%
2003-03-17 0 2.000 - 2.000 2.000 2.000 40,000 80,000 2.0000 1.614 - 1.614 1.614 1.614 49,563 1.6141 2.56%
2003-03-14 0 1.950 1.950 1.960 1.950 1.950 68,000 132,600 1.9500 1.574 1.574 1.582 1.574 1.574 84,257 1.5738 -0.51%
2003-03-13 0 1.980 1.970 1.980 1.980 1.980 4,000 7,920 1.9800 1.582 1.574 1.582 1.582 1.582 5,007 1.5818 0.00%
2003-03-12 0 1.980 1.960 1.980 1.960 1.980 52,000 102,260 1.9665 1.582 1.566 1.582 1.566 1.582 65,089 1.5711 0.00%
2003-03-11 0 1.980 1.960 1.980 - - 0 0 - 1.582 1.566 1.582 - - 0 - -0.50%
2003-03-10 0 1.990 1.960 1.990 1.990 1.990 30,000 59,700 1.9900 1.590 1.566 1.590 1.590 1.590 37,552 1.5898 0.51%
2003-03-07 0 1.980 1.970 1.980 1.980 2.000 38,000 75,640 1.9905 1.582 1.574 1.582 1.582 1.598 47,565 1.5902 -1.00%
2003-03-06 0 2.000 1.960 2.000 - - 0 0 - 1.598 1.566 1.598 - - 0 - 0.00%
2003-03-05 0 2.000 1.960 2.000 - - 0 0 - 1.598 1.566 1.598 - - 0 - 0.00%
2003-03-04 0 2.000 1.960 2.000 2.000 2.000 14,000 28,000 2.0000 1.598 1.566 1.598 1.598 1.598 17,524 1.5978 0.50%
2003-03-03 0 1.990 1.980 1.990 1.990 1.990 59,220 116,558 1.9682 1.590 1.582 1.590 1.590 1.590 74,127 1.5724 1.53%
2003-02-28 0 1.960 1.960 1.980 1.940 1.970 94,000 184,100 1.9585 1.566 1.566 1.582 1.550 1.574 117,662 1.5647 -4.39%
2003-02-27 0 2.050 2.050 2.100 - - 0 0 - 1.638 1.638 1.678 - - 0 - 0.00%
2003-02-26 0 2.050 2.050 2.075 2.050 2.050 18,000 36,900 2.0500 1.638 1.638 1.658 1.638 1.638 22,531 1.6377 0.00%
2003-02-25 0 2.050 2.025 2.050 2.050 2.075 64,000 131,350 2.0523 1.638 1.618 1.638 1.638 1.658 80,110 1.6396 -1.20%
2003-02-24 0 2.075 2.050 2.075 2.050 2.075 120,000 247,250 2.0604 1.658 1.638 1.658 1.638 1.658 150,206 1.6461 -1.19%
2003-02-21 0 2.100 2.050 2.100 2.100 2.100 8,000 16,800 2.1000 1.678 1.638 1.678 1.678 1.678 10,014 1.6777 1.20%
2003-02-20 0 2.075 2.050 2.100 2.075 2.075 52,000 107,900 2.0750 1.658 1.638 1.678 1.658 1.658 65,089 1.6577 0.00%
2003-02-19 0 2.075 2.025 2.100 2.075 2.075 14,000 29,050 2.0750 1.658 1.618 1.678 1.658 1.658 17,524 1.6577 1.22%
2003-02-18 0 2.050 2.050 2.075 2.050 2.050 40,800 83,576 2.0484 1.638 1.638 1.658 1.638 1.638 51,070 1.6365 -1.20%
2003-02-17 0 2.075 2.050 2.075 - - 0 0 - 1.658 1.638 1.658 - - 0 - 0.00%
2003-02-14 0 2.075 2.075 2.125 2.075 2.100 50,000 104,750 2.0950 1.658 1.658 1.698 1.658 1.678 62,586 1.6737 -2.35%
2003-02-13 0 2.125 2.025 2.125 2.075 2.125 144,000 300,800 2.0889 1.698 1.618 1.698 1.658 1.698 180,248 1.6688 2.41%
2003-02-12 0 2.075 1.990 2.075 2.000 2.075 124,400 251,334 2.0204 1.658 1.590 1.658 1.598 1.658 155,714 1.6141 1.22%
2003-02-11 0 2.050 1.970 2.050 2.050 2.050 10,000 20,500 2.0500 1.638 1.574 1.638 1.638 1.638 12,517 1.6377 0.00%
2003-02-10 0 2.050 1.980 2.050 - - 0 0 - 1.638 1.582 1.638 - - 0 - 0.00%
2003-02-07 0 2.050 2.000 2.050 - - 0 0 - 1.638 1.598 1.638 - - 0 - 0.00%
2003-02-06 0 2.050 2.000 2.050 1.980 2.050 76,000 151,980 1.9997 1.638 1.598 1.638 1.582 1.638 95,131 1.5976 1.23%
2003-02-05 0 2.025 1.990 2.050 2.025 2.025 10,000 20,250 2.0250 1.618 1.590 1.638 1.618 1.618 12,517 1.6178 0.00%
2003-02-04 0 2.025 1.990 2.025 - - 0 0 - 1.618 1.590 1.618 - - 0 - 0.00%
2003-01-30 0 2.025 2.000 2.050 - - 0 0 - 1.618 1.598 1.638 - - 0 - 0.00%
2003-01-29 0 2.025 2.000 2.025 - - 0 0 - 1.618 1.598 1.618 - - 0 - 0.00%
2003-01-28 0 2.025 1.990 2.050 2.025 2.025 20,000 40,500 2.0250 1.618 1.590 1.638 1.618 1.618 25,034 1.6178 0.00%
2003-01-27 0 2.025 1.960 2.050 - - 0 0 - 1.618 1.566 1.638 - - 0 - 0.00%
2003-01-24 0 2.025 2.025 2.050 2.025 2.025 20,000 40,500 2.0250 1.618 1.618 1.638 1.618 1.618 25,034 1.6178 0.00%
2003-01-23 0 2.025 2.000 2.050 2.000 2.025 143,600 289,424 2.0155 1.618 1.598 1.638 1.598 1.618 179,747 1.6102 0.00%
2003-01-22 0 2.025 2.000 2.025 2.025 2.050 16,000 32,550 2.0344 1.618 1.598 1.618 1.618 1.638 20,028 1.6253 -1.22%
2003-01-21 0 2.050 2.025 2.050 2.000 2.050 135,000 272,460 2.0182 1.638 1.618 1.638 1.598 1.638 168,982 1.6124 2.50%
2003-01-20 0 2.000 2.000 2.050 - - 0 0 - 1.598 1.598 1.638 - - 0 - 0.00%
2003-01-17 0 2.000 2.000 2.050 2.000 2.050 90,000 181,500 2.0167 1.598 1.598 1.638 1.598 1.638 112,655 1.6111 -1.23%
2003-01-16 0 2.025 2.025 2.050 2.025 2.025 180,000 364,500 2.0250 1.618 1.618 1.638 1.618 1.618 225,309 1.6178 1.25%
2003-01-15 0 2.000 2.000 2.075 2.000 2.075 206,000 418,650 2.0323 1.598 1.598 1.658 1.598 1.658 257,854 1.6236 -3.61%
2003-01-14 0 2.075 2.050 2.075 2.050 2.075 150,000 308,000 2.0533 1.658 1.638 1.658 1.638 1.658 187,758 1.6404 1.22%
2003-01-13 0 2.050 2.000 2.050 2.000 2.050 70,000 142,000 2.0286 1.638 1.598 1.638 1.598 1.638 87,620 1.6206 2.50%
2003-01-10 0 2.000 2.000 2.025 2.000 2.025 58,000 116,150 2.0026 1.598 1.598 1.618 1.598 1.618 72,600 1.5999 0.00%
2003-01-09 0 2.000 1.980 2.000 1.980 2.000 108,100 216,152 1.9996 1.598 1.582 1.598 1.582 1.598 135,311 1.5974 0.00%
2003-01-08 0 2.000 1.970 2.050 - - 0 0 - 1.598 1.574 1.638 - - 0 - 0.00%
2003-01-07 0 2.000 1.980 2.000 2.000 2.000 68,800 137,568 1.9995 1.598 1.582 1.598 1.598 1.598 86,118 1.5974 0.00%
2003-01-06 0 2.000 1.970 2.000 2.000 2.000 100,000 200,000 2.0000 1.598 1.574 1.598 1.598 1.598 125,172 1.5978 0.00%
2003-01-03 0 2.000 2.000 2.050 2.000 2.000 20,000 40,000 2.0000 1.598 1.598 1.638 1.598 1.598 25,034 1.5978 1.01%
2003-01-02 0 1.980 1.970 1.990 - - 0 0 - 1.582 1.574 1.590 - - 0 - 0.00%
2002-12-31 0 1.980 1.920 1.980 - - 0 0 - 1.582 1.534 1.582 - - 0 - 0.00%
2002-12-30 0 1.980 1.950 1.980 1.980 1.980 62,000 122,760 1.9800 1.582 1.558 1.582 1.582 1.582 77,607 1.5818 -1.00%
2002-12-27 0 2.000 2.000 2.050 2.000 2.000 50,000 100,000 2.0000 1.598 1.598 1.638 1.598 1.598 62,586 1.5978 0.00%
2002-12-24 0 2.000 2.000 2.050 - - 0 0 - 1.598 1.598 1.638 - - 0 - 0.00%
2002-12-23 0 2.000 2.000 2.050 - - 0 0 - 1.598 1.598 1.638 - - 0 - 0.00%
2002-12-20 0 2.000 1.980 2.050 - - 0 0 - 1.598 1.582 1.638 - - 0 - 0.00%
2002-12-19 0 2.000 2.000 2.050 2.000 2.000 20,000 40,000 2.0000 1.598 1.598 1.638 1.598 1.598 25,034 1.5978 0.00%
2002-12-18 0 2.000 1.990 2.025 2.000 2.000 54,000 108,000 2.0000 1.598 1.590 1.618 1.598 1.598 67,593 1.5978 0.00%
2002-12-17 0 2.000 1.980 2.050 2.000 2.000 10,000 20,000 2.0000 1.598 1.582 1.638 1.598 1.598 12,517 1.5978 0.00%
2002-12-16 0 2.000 2.000 2.050 2.000 2.025 90,000 180,750 2.0083 1.598 1.598 1.638 1.598 1.618 112,655 1.6045 -2.68%
2002-12-13 0 2.075 2.050 2.075 2.050 2.100 200,000 413,250 2.0663 1.642 1.622 1.642 1.622 1.662 252,780 1.6348 2.47%
2002-12-12 0 2.025 2.025 2.050 2.025 2.025 50,000 101,250 2.0250 1.602 1.602 1.622 1.602 1.602 63,195 1.6022 0.00%
2002-12-11 0 2.025 2.025 2.050 2.025 2.025 260,000 526,500 2.0250 1.602 1.602 1.622 1.602 1.602 328,614 1.6022 -1.22%
2002-12-10 0 2.050 2.025 2.050 2.050 2.075 116,000 238,200 2.0534 1.622 1.602 1.622 1.622 1.642 146,613 1.6247 2.50%
2002-12-09 0 2.000 2.000 2.050 2.000 2.000 20,000 40,000 2.0000 1.582 1.582 1.622 1.582 1.582 25,278 1.5824 0.50%
2002-12-06 0 1.990 1.990 2.050 1.990 2.025 46,000 91,960 1.9991 1.574 1.574 1.622 1.574 1.602 58,139 1.5817 0.00%
2002-12-05 0 1.990 1.990 2.025 1.990 1.990 10,000 19,900 1.9900 1.574 1.574 1.602 1.574 1.574 12,639 1.5745 0.00%
2002-12-04 0 1.990 1.990 2.075 1.980 1.990 70,000 138,900 1.9843 1.574 1.574 1.642 1.567 1.574 88,473 1.5700 -2.93%
2002-12-03 0 2.050 2.000 2.100 2.000 2.050 58,000 118,000 2.0345 1.622 1.582 1.662 1.582 1.622 73,306 1.6097 2.50%
2002-12-02 0 2.000 1.990 2.025 1.990 2.025 237,680 475,660 2.0013 1.582 1.574 1.602 1.574 1.602 300,404 1.5834 0.00%
2002-11-29 0 2.000 1.930 2.000 2.000 2.050 140,000 283,500 2.0250 1.582 1.527 1.582 1.582 1.622 176,946 1.6022 -4.76%
2002-11-28 0 2.100 2.050 2.125 2.075 2.100 52,000 108,450 2.0856 1.662 1.622 1.681 1.642 1.662 65,723 1.6501 2.44%
2002-11-27 0 2.050 2.050 2.100 2.050 2.050 8,000 16,400 2.0500 1.622 1.622 1.662 1.622 1.622 10,111 1.6220 -2.38%
2002-11-26 0 2.100 2.000 2.100 2.100 2.100 56,000 117,600 2.1000 1.662 1.582 1.662 1.662 1.662 70,778 1.6615 0.00%
2002-11-25 0 2.100 2.000 2.100 2.100 2.100 20,000 42,000 2.1000 1.662 1.582 1.662 1.662 1.662 25,278 1.6615 1.20%
2002-11-22 0 2.075 2.050 2.100 2.075 2.075 37,000 76,700 2.0730 1.642 1.622 1.662 1.642 1.642 46,764 1.6401 0.00%
2002-11-21 0 2.075 2.025 2.075 - - 0 0 - 1.642 1.602 1.642 - - 0 - 0.00%
2002-11-20 0 2.075 2.075 2.100 2.075 2.100 10,000 20,900 2.0900 1.642 1.642 1.662 1.642 1.662 12,639 1.6536 1.22%
2002-11-19 0 2.050 2.000 2.075 2.050 2.050 30,800 63,068 2.0477 1.622 1.582 1.642 1.622 1.622 38,928 1.6201 0.00%
2002-11-18 0 2.050 2.000 2.075 - - 0 0 - 1.622 1.582 1.642 - - 0 - 0.00%
2002-11-15 0 2.050 2.025 2.050 2.050 2.050 20,000 41,000 2.0500 1.622 1.602 1.622 1.622 1.622 25,278 1.6220 0.00%
2002-11-14 0 2.050 2.025 2.050 2.050 2.050 50,000 102,500 2.0500 1.622 1.602 1.622 1.622 1.622 63,195 1.6220 0.00%
2002-11-13 0 2.050 1.980 2.050 2.100 2.100 2,000 4,200 2.1000 1.622 1.567 1.622 1.662 1.662 2,528 1.6615 2.50%
2002-11-12 0 2.000 1.980 2.100 2.000 2.000 8,000 16,000 2.0000 1.582 1.567 1.662 1.582 1.582 10,111 1.5824 0.00%
2002-11-11 0 2.000 1.980 2.150 2.000 2.000 121,810 243,530 1.9993 1.582 1.567 1.701 1.582 1.582 153,956 1.5818 0.00%
2002-11-08 0 2.000 2.000 2.025 2.000 2.000 136,000 272,000 2.0000 1.582 1.582 1.602 1.582 1.582 171,891 1.5824 0.00%
2002-11-07 0 2.000 1.970 2.000 2.000 2.050 74,000 148,100 2.0014 1.582 1.559 1.582 1.582 1.622 93,529 1.5835 0.50%
2002-11-06 0 1.990 1.960 2.000 - - 0 0 - 1.574 1.551 1.582 - - 0 - 0.00%
2002-11-05 0 1.990 1.940 1.990 1.980 1.990 30,000 59,680 1.9893 1.574 1.535 1.574 1.567 1.574 37,917 1.5740 0.00%
2002-11-04 0 1.990 1.910 1.990 1.990 1.990 22,000 43,780 1.9900 1.574 1.511 1.574 1.574 1.574 27,806 1.5745 1.53%
2002-11-01 0 1.960 1.940 1.980 - - 0 0 - 1.551 1.535 1.567 - - 0 - 0.00%
2002-10-31 0 1.960 1.930 1.980 1.960 1.980 74,000 145,120 1.9611 1.551 1.527 1.567 1.551 1.567 93,529 1.5516 0.51%
2002-10-30 0 1.950 1.930 1.980 - - 0 0 - 1.543 1.527 1.567 - - 0 - 0.00%
2002-10-29 0 1.950 1.950 1.990 1.950 1.950 28,000 54,600 1.9500 1.543 1.543 1.574 1.543 1.543 35,389 1.5428 -1.02%
2002-10-28 0 1.970 1.930 1.980 - - 0 0 - 1.559 1.527 1.567 - - 0 - 0.00%
2002-10-25 0 1.970 1.940 1.980 - - 0 0 - 1.559 1.535 1.567 - - 0 - 0.00%
2002-10-24 0 1.970 1.950 1.980 1.970 1.970 50,000 98,500 1.9700 1.559 1.543 1.567 1.559 1.559 63,195 1.5587 0.00%
2002-10-23 0 1.970 1.950 1.980 1.970 1.970 22,080 43,498 1.9700 1.559 1.543 1.567 1.559 1.559 27,907 1.5587 1.55%
2002-10-22 0 1.940 1.940 1.960 1.940 1.940 28,000 54,320 1.9400 1.535 1.535 1.551 1.535 1.535 35,389 1.5349 0.52%
2002-10-21 0 1.930 1.930 1.960 1.930 1.930 10,000 19,300 1.9300 1.527 1.527 1.551 1.527 1.527 12,639 1.5270 0.00%
2002-10-18 0 1.930 1.930 1.940 - - 0 0 - 1.527 1.527 1.535 - - 0 - 0.00%
2002-10-17 0 1.930 1.900 1.940 1.920 1.940 58,000 112,240 1.9352 1.527 1.503 1.535 1.519 1.535 73,306 1.5311 0.52%
2002-10-16 0 1.920 1.900 1.920 1.900 1.950 99,280 190,666 1.9205 1.519 1.503 1.519 1.503 1.543 125,480 1.5195 1.05%
2002-10-15 0 1.900 1.880 2.000 - - 0 0 - 1.503 1.487 1.582 - - 0 - 0.00%
2002-10-11 0 1.900 1.880 1.900 1.900 1.900 38,950 73,967 1.8990 1.503 1.487 1.503 1.503 1.503 49,229 1.5025 0.00%
2002-10-10 0 1.900 1.880 1.900 1.900 1.900 184,800 351,064 1.8997 1.503 1.487 1.503 1.503 1.503 233,569 1.5030 -1.55%
2002-10-09 0 1.930 1.930 1.950 1.930 1.930 16,000 30,880 1.9300 1.527 1.527 1.543 1.527 1.527 20,222 1.5270 -0.52%
2002-10-08 0 1.940 1.940 1.980 1.940 1.940 48,000 93,120 1.9400 1.535 1.535 1.567 1.535 1.535 60,667 1.5349 -1.02%
2002-10-07 0 1.960 1.950 1.960 1.950 1.960 56,000 109,500 1.9554 1.551 1.543 1.551 1.543 1.551 70,778 1.5471 -1.01%
2002-10-04 0 1.980 1.950 1.980 1.950 1.980 80,000 157,700 1.9713 1.567 1.543 1.567 1.543 1.567 101,112 1.5597 2.06%
2002-10-03 0 1.940 1.940 1.970 1.940 1.950 38,000 74,000 1.9474 1.535 1.535 1.559 1.535 1.543 48,028 1.5408 0.00%
2002-10-02 0 1.940 1.940 1.970 - - 0 0 - 1.535 1.535 1.559 - - 0 - 0.52%
2002-09-30 0 1.930 1.930 1.970 1.930 1.930 18,000 34,740 1.9300 1.527 1.527 1.559 1.527 1.527 22,750 1.5270 0.00%
2002-09-27 0 1.930 1.930 2.000 - - 0 0 - 1.527 1.527 1.582 - - 0 - 0.00%
2002-09-26 0 1.930 1.930 1.960 1.930 1.930 24,000 46,320 1.9300 1.527 1.527 1.551 1.527 1.527 30,334 1.5270 0.00%
2002-09-25 0 1.930 1.910 1.950 - - 0 0 - 1.527 1.511 1.543 - - 0 - 0.00%
2002-09-24 0 1.930 1.920 1.940 1.920 1.930 42,000 80,940 1.9271 1.527 1.519 1.535 1.519 1.527 53,084 1.5248 0.52%
2002-09-23 0 1.920 1.920 1.950 1.920 1.920 20,000 38,400 1.9200 1.519 1.519 1.543 1.519 1.519 25,278 1.5191 -1.54%
2002-09-20 0 1.950 1.930 1.970 1.950 1.970 71,300 139,461 1.9560 1.543 1.527 1.559 1.543 1.559 90,116 1.5476 0.52%
2002-09-19 0 1.940 1.940 1.990 1.930 1.930 4,000 7,720 1.9300 1.535 1.535 1.574 1.527 1.527 5,056 1.5270 0.52%
2002-09-18 0 1.930 1.930 1.970 1.910 1.990 60,000 116,040 1.9340 1.527 1.527 1.559 1.511 1.574 75,834 1.5302 -3.02%
2002-09-17 0 1.990 1.960 1.990 1.990 1.990 10,000 19,900 1.9900 1.574 1.551 1.574 1.574 1.574 12,639 1.5745 2.05%
2002-09-16 0 1.950 1.950 1.990 1.950 2.000 124,000 245,720 1.9816 1.543 1.543 1.574 1.543 1.582 156,724 1.5679 -2.50%
2002-09-13 0 2.000 2.000 2.025 2.000 2.025 202,000 404,050 2.0002 1.582 1.582 1.602 1.582 1.602 255,308 1.5826 0.25%
2002-09-12 0 2.025 2.025 2.050 2.025 2.025 96,000 194,400 2.0250 1.578 1.578 1.598 1.578 1.578 123,159 1.5784 0.00%
2002-09-11 0 2.025 2.000 2.025 2.025 2.025 40,000 81,000 2.0250 1.578 1.559 1.578 1.578 1.578 51,316 1.5784 0.00%
2002-09-10 0 2.025 2.000 2.025 2.000 2.025 64,937 130,587 2.0110 1.578 1.559 1.578 1.559 1.578 83,308 1.5675 1.25%
2002-09-09 0 2.000 2.000 2.025 2.000 2.025 90,400 181,284 2.0054 1.559 1.559 1.578 1.559 1.578 115,975 1.5631 0.00%
2002-09-06 0 2.000 2.000 2.025 2.000 2.000 114,000 228,000 2.0000 1.559 1.559 1.578 1.559 1.559 146,251 1.5590 0.00%
2002-09-05 0 2.000 2.000 2.025 2.000 2.000 2,000 4,000 2.0000 1.559 1.559 1.578 1.559 1.559 2,566 1.5590 0.00%
2002-09-04 0 2.000 1.980 2.000 2.000 2.000 11,700 23,298 1.9913 1.559 1.543 1.559 1.559 1.559 15,010 1.5522 -1.23%
2002-09-03 0 2.025 2.000 2.025 2.000 2.025 174,000 349,250 2.0072 1.578 1.559 1.578 1.559 1.578 223,226 1.5646 1.25%
2002-09-02 0 2.000 1.980 2.000 2.000 2.000 76,000 152,000 2.0000 1.559 1.543 1.559 1.559 1.559 97,501 1.5590 0.50%
2002-08-30 0 1.990 1.990 2.025 1.980 2.025 206,000 410,240 1.9915 1.551 1.551 1.578 1.543 1.578 264,279 1.5523 -0.50%
2002-08-29 0 2.000 2.000 2.025 2.000 2.025 176,400 353,030 2.0013 1.559 1.559 1.578 1.559 1.578 226,305 1.5600 0.00%
2002-08-28 0 2.000 2.000 2.025 1.990 2.000 98,000 195,720 1.9971 1.559 1.559 1.578 1.551 1.559 125,725 1.5567 0.00%
2002-08-27 0 2.000 1.990 2.000 1.990 2.025 710,000 1,419,310 1.9990 1.559 1.551 1.559 1.551 1.578 910,864 1.5582 0.00%
2002-08-26 0 2.000 2.000 2.025 1.980 2.025 1,770,800 3,550,354 2.0049 1.559 1.559 1.578 1.543 1.578 2,271,772 1.5628 -12.09%
2002-08-23 0 2.275 2.250 2.275 2.275 2.300 200,000 455,750 2.2788 1.773 1.754 1.773 1.773 1.793 256,581 1.7762 0.00%
2002-08-22 0 2.275 2.250 2.275 2.275 2.275 110,400 251,120 2.2746 1.773 1.754 1.773 1.773 1.773 141,633 1.7730 0.00%
2002-08-21 0 2.275 2.250 2.300 2.250 2.300 292,000 664,450 2.2755 1.773 1.754 1.793 1.754 1.793 374,609 1.7737 0.00%
2002-08-20 0 2.275 2.250 2.275 2.275 2.275 64,000 145,600 2.2750 1.773 1.754 1.773 1.773 1.773 82,106 1.7733 1.11%
2002-08-19 0 2.250 2.250 2.275 2.225 2.250 6,000 13,450 2.2417 1.754 1.754 1.773 1.734 1.754 7,697 1.7473 -2.17%
2002-08-16 0 2.300 2.300 2.350 2.300 2.300 140,400 322,880 2.2997 1.793 1.793 1.832 1.793 1.793 180,120 1.7926 1.10%
2002-08-15 0 2.275 2.275 2.350 2.275 2.300 120,000 273,400 2.2783 1.773 1.773 1.832 1.773 1.793 153,949 1.7759 -1.09%
2002-08-14 0 2.300 2.225 2.300 2.300 2.300 26,000 59,350 2.2827 1.793 1.734 1.793 1.793 1.793 33,356 1.7793 4.55%
2002-08-13 0 2.200 2.200 2.225 2.200 2.200 16,000 35,200 2.2000 1.715 1.715 1.734 1.715 1.715 20,527 1.7149 0.00%
2002-08-12 0 2.200 2.150 2.200 2.200 2.200 4,000 8,800 2.2000 1.715 1.676 1.715 1.715 1.715 5,132 1.7149 0.00%
2002-08-09 0 2.200 2.150 2.250 - - 0 0 - 1.715 1.676 1.754 - - 0 - 0.00%
2002-08-08 0 2.200 2.150 2.225 2.200 2.200 20,000 44,000 2.2000 1.715 1.676 1.734 1.715 1.715 25,658 1.7149 0.00%
2002-08-07 0 2.200 2.175 2.200 2.200 2.200 82,400 181,240 2.1995 1.715 1.695 1.715 1.715 1.715 105,712 1.7145 2.33%
2002-08-06 0 2.150 2.150 2.200 2.150 2.200 20,000 43,400 2.1700 1.676 1.676 1.715 1.676 1.715 25,658 1.6915 -2.27%
2002-08-05 0 2.200 2.200 2.250 2.200 2.250 156,000 343,400 2.2013 1.715 1.715 1.754 1.715 1.754 200,134 1.7159 -2.22%
2002-08-02 0 2.250 2.200 2.250 2.250 2.250 24,000 54,000 2.2500 1.754 1.715 1.754 1.754 1.754 30,790 1.7538 0.00%
2002-08-01 0 2.250 2.225 2.250 2.250 2.250 50,000 112,500 2.2500 1.754 1.734 1.754 1.754 1.754 64,145 1.7538 -1.10%
2002-07-31 0 2.275 2.250 2.275 2.225 2.275 52,000 116,500 2.2404 1.773 1.754 1.773 1.734 1.773 66,711 1.7463 2.25%
2002-07-30 0 2.225 2.225 2.275 2.225 2.225 10,000 22,250 2.2250 1.734 1.734 1.773 1.734 1.734 12,829 1.7343 1.14%
2002-07-29 0 2.200 2.200 2.275 - - 0 0 - 1.715 1.715 1.773 - - 0 - 0.00%
2002-07-26 0 2.200 2.175 2.200 2.175 2.200 114,000 249,650 2.1899 1.715 1.695 1.715 1.695 1.715 146,251 1.7070 -1.12%
2002-07-25 0 2.225 2.200 2.250 2.225 2.225 68,000 151,300 2.2250 1.734 1.715 1.754 1.734 1.734 87,238 1.7343 1.14%
2002-07-24 0 2.200 2.200 2.225 2.200 2.250 42,000 92,750 2.2083 1.715 1.715 1.734 1.715 1.754 53,882 1.7214 -2.22%
2002-07-23 0 2.250 2.200 2.300 - - 0 0 - 1.754 1.715 1.793 - - 0 - 0.00%
2002-07-22 0 2.250 2.200 2.250 2.150 2.250 16,000 35,400 2.2125 1.754 1.715 1.754 1.676 1.754 20,527 1.7246 1.12%
2002-07-19 0 2.225 2.225 2.250 2.200 2.300 74,000 163,700 2.2122 1.734 1.734 1.754 1.715 1.793 94,935 1.7243 0.00%
2002-07-18 0 2.225 2.225 2.250 2.225 2.250 74,000 165,000 2.2297 1.734 1.734 1.754 1.734 1.754 94,935 1.7380 0.00%
2002-07-17 0 2.225 2.225 2.275 2.225 2.275 234,000 525,650 2.2464 1.734 1.734 1.773 1.734 1.773 300,200 1.7510 -2.20%
2002-07-16 0 2.275 2.275 2.300 2.275 2.275 39,014 88,655 2.2724 1.773 1.773 1.793 1.773 1.773 50,051 1.7713 -1.09%
2002-07-15 0 2.300 2.275 2.325 2.300 2.300 30,030 69,069 2.3000 1.793 1.773 1.812 1.793 1.793 38,526 1.7928 0.00%
2002-07-12 0 2.300 2.275 2.325 2.275 2.300 65,200 149,210 2.2885 1.793 1.773 1.812 1.773 1.793 83,646 1.7838 1.10%
2002-07-11 0 2.275 2.250 2.300 2.275 2.300 496,000 1,139,550 2.2975 1.773 1.754 1.793 1.773 1.793 636,322 1.7908 -2.15%
2002-07-10 0 2.325 2.300 2.325 2.325 2.325 20,000 46,500 2.3250 1.812 1.793 1.812 1.812 1.812 25,658 1.8123 0.00%
2002-07-09 0 2.325 2.325 2.350 2.325 2.325 78,000 181,350 2.3250 1.812 1.812 1.832 1.812 1.812 100,067 1.8123 0.00%
2002-07-08 0 2.325 2.300 2.325 2.325 2.350 60,000 140,750 2.3458 1.812 1.793 1.812 1.812 1.832 76,974 1.8285 -1.06%
2002-07-05 0 2.350 2.350 2.375 2.275 2.350 208,000 486,800 2.3404 1.832 1.832 1.851 1.773 1.832 266,845 1.8243 1.08%
2002-07-04 0 2.325 2.300 2.350 2.275 2.350 536,000 1,235,550 2.3051 1.812 1.793 1.832 1.773 1.832 687,638 1.7968 2.20%
2002-07-03 0 2.275 2.275 2.300 2.275 2.275 270,000 614,250 2.2750 1.773 1.773 1.793 1.773 1.773 346,385 1.7733 0.00%
2002-07-02 0 2.275 2.275 2.300 2.275 2.300 40,000 91,500 2.2875 1.773 1.773 1.793 1.773 1.793 51,316 1.7831 -1.09%
2002-06-28 0 2.300 2.275 2.300 2.300 2.325 108,000 249,150 2.3069 1.793 1.773 1.793 1.793 1.812 138,554 1.7982 -0.86%
2002-06-27 0 2.350 2.300 2.350 2.325 2.400 39,943 94,813 2.3737 1.808 1.770 1.808 1.789 1.847 51,906 1.8266 3.30%
2002-06-26 0 2.275 2.275 2.325 2.275 2.300 191,096 436,596 2.2847 1.751 1.751 1.789 1.751 1.770 248,329 1.7581 -3.19%
2002-06-25 0 2.350 2.350 2.375 2.350 2.350 96,000 225,600 2.3500 1.808 1.808 1.828 1.808 1.808 124,752 1.8084 -1.05%
2002-06-24 0 2.375 2.350 2.375 2.275 2.375 204,000 474,800 2.3275 1.828 1.808 1.828 1.751 1.828 265,097 1.7910 1.06%
2002-06-21 0 2.350 2.350 2.375 2.325 2.350 192,000 450,000 2.3438 1.808 1.808 1.828 1.789 1.808 249,503 1.8036 0.00%
2002-06-20 0 2.350 2.325 2.350 2.250 2.375 1,083,600 2,488,370 2.2964 1.808 1.789 1.808 1.731 1.828 1,408,135 1.7671 1.08%
2002-06-19 0 2.325 2.300 2.350 2.300 2.500 364,000 856,500 2.3530 1.789 1.770 1.808 1.770 1.924 473,017 1.8107 -7.00%
2002-06-18 0 2.500 2.475 2.500 2.475 2.550 224,900 562,410 2.5007 1.924 1.905 1.924 1.905 1.962 292,257 1.9244 -3.85%
2002-06-17 0 2.600 2.525 2.600 2.600 2.650 40,000 105,500 2.6375 2.001 1.943 2.001 2.001 2.039 51,980 2.0296 1.96%
2002-06-14 0 2.550 2.525 2.550 2.500 2.675 614,000 1,566,750 2.5517 1.962 1.943 1.962 1.924 2.058 797,891 1.9636 -6.42%
2002-06-13 0 2.725 2.725 2.750 2.700 2.725 106,000 288,300 2.7198 2.097 2.097 2.116 2.078 2.097 137,747 2.0930 0.93%
2002-06-12 0 2.700 2.725 2.750 2.700 2.725 108,000 292,300 2.7065 2.078 2.097 2.116 2.078 2.097 140,346 2.0827 -1.82%
2002-06-11 0 2.750 2.700 2.750 2.700 2.800 74,400 204,840 2.7532 2.116 2.078 2.116 2.078 2.155 96,683 2.1187 0.00%
2002-06-10 0 2.750 2.675 2.750 2.750 2.750 110,000 302,500 2.7500 2.116 2.058 2.116 2.116 2.116 142,945 2.1162 0.00%
2002-06-07 0 2.750 2.725 2.750 2.725 2.750 242,000 660,000 2.7273 2.116 2.097 2.116 2.097 2.116 314,478 2.0987 0.92%
2002-06-06 0 2.725 2.675 2.725 2.650 2.725 110,000 296,250 2.6932 2.097 2.058 2.097 2.039 2.097 142,945 2.0725 1.87%
2002-06-05 0 2.675 2.650 2.700 2.675 2.700 104,000 278,700 2.6798 2.058 2.039 2.078 2.058 2.078 135,148 2.0622 -1.83%
2002-06-04 0 2.725 2.725 2.750 2.700 2.725 76,000 206,950 2.7230 2.097 2.097 2.116 2.078 2.097 98,762 2.0954 0.93%
2002-06-03 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 2.078 2.078 2.116 2.078 2.078 12,995 2.0777 0.00%
2002-05-31 0 2.700 2.675 2.700 2.700 2.700 90,000 243,000 2.7000 2.078 2.058 2.078 2.078 2.078 116,955 2.0777 -0.92%
2002-05-30 0 2.725 2.725 2.750 2.700 2.775 208,000 565,100 2.7168 2.097 2.097 2.116 2.078 2.135 270,295 2.0907 -1.80%
2002-05-29 0 2.775 2.750 2.775 2.750 2.775 272,399 753,257 2.7653 2.135 2.116 2.135 2.116 2.135 353,982 2.1280 0.91%
2002-05-28 0 2.750 2.750 2.800 2.750 2.800 61,600 170,990 2.7758 2.116 2.116 2.155 2.116 2.155 80,049 2.1361 -2.65%
2002-05-27 0 2.825 2.800 2.850 2.825 2.850 199,748 566,238 2.8348 2.174 2.155 2.193 2.174 2.193 259,572 2.1814 -0.88%
2002-05-24 0 2.850 2.825 2.850 2.700 2.850 712,000 1,975,850 2.7751 2.193 2.174 2.193 2.078 2.193 925,242 2.1355 5.56%
2002-05-23 0 2.700 2.675 2.700 2.700 2.700 156,000 421,200 2.7000 2.078 2.058 2.078 2.078 2.078 202,721 2.0777 -0.92%
2002-05-22 0 2.725 2.725 2.750 2.700 2.725 164,000 446,850 2.7247 2.097 2.097 2.116 2.078 2.097 213,117 2.0967 0.93%
2002-05-21 0 2.700 2.650 2.725 2.700 2.700 72,000 194,400 2.7000 2.078 2.039 2.097 2.078 2.078 93,564 2.0777 0.00%
2002-05-17 0 2.700 2.700 2.725 2.700 2.700 176,800 477,000 2.6980 2.078 2.078 2.097 2.078 2.078 229,751 2.0762 0.00%
2002-05-16 0 2.700 2.675 2.700 2.675 2.700 184,000 495,950 2.6954 2.078 2.058 2.078 2.058 2.078 239,107 2.0742 0.00%
2002-05-15 0 2.700 2.675 2.700 2.700 2.700 116,000 313,200 2.7000 2.078 2.058 2.078 2.078 2.078 150,742 2.0777 0.00%
2002-05-14 0 2.700 2.675 2.700 2.675 2.750 342,000 923,400 2.7000 2.078 2.058 2.078 2.058 2.116 444,428 2.0777 0.93%
2002-05-13 0 2.675 2.625 2.675 2.625 2.675 19,496 51,240 2.6282 2.058 2.020 2.058 2.020 2.058 25,335 2.0225 0.94%
2002-05-10 0 2.650 2.625 2.650 2.650 2.675 60,000 159,300 2.6550 2.039 2.020 2.039 2.039 2.058 77,970 2.0431 -1.85%
2002-05-09 0 2.700 2.675 2.700 2.675 2.700 95,600 255,950 2.6773 2.078 2.058 2.078 2.058 2.078 124,232 2.0603 1.89%
2002-05-08 0 2.650 2.650 2.725 2.650 2.750 296,000 800,950 2.7059 2.039 2.039 2.097 2.039 2.116 384,651 2.0823 -1.85%
2002-05-07 0 2.700 2.675 2.725 2.700 2.700 188,000 507,600 2.7000 2.078 2.058 2.097 2.078 2.078 244,305 2.0777 0.00%
2002-05-06 0 2.700 2.675 2.725 2.650 2.700 295,970 794,824 2.6855 2.078 2.058 2.097 2.039 2.078 384,612 2.0666 3.85%
2002-05-03 0 2.600 2.600 2.625 2.550 2.625 222,400 577,450 2.5964 2.001 2.001 2.020 1.962 2.020 289,008 1.9980 0.00%
2002-05-02 0 2.600 2.575 2.600 2.525 2.650 294,400 765,040 2.5986 2.001 1.982 2.001 1.943 2.039 382,572 1.9997 2.97%
2002-04-30 0 2.525 2.525 2.550 2.500 2.500 13,069 32,566 2.4919 1.943 1.943 1.962 1.924 1.924 16,983 1.9176 -0.98%
2002-04-29 0 2.550 2.525 2.550 2.525 2.550 106,000 268,900 2.5368 1.962 1.943 1.962 1.943 1.962 137,747 1.9521 0.00%
2002-04-26 0 2.550 2.525 2.550 2.525 2.550 140,000 355,850 2.5418 1.962 1.943 1.962 1.943 1.962 181,930 1.9560 0.99%
2002-04-25 0 2.525 2.525 2.550 2.500 2.525 62,000 156,450 2.5234 1.943 1.943 1.962 1.924 1.943 80,569 1.9418 1.00%
2002-04-24 0 2.500 2.500 2.550 2.450 2.550 320,000 798,650 2.4958 1.924 1.924 1.962 1.885 1.962 415,839 1.9206 2.04%
2002-04-23 0 2.450 2.450 2.475 2.450 2.450 10,000 24,500 2.4500 1.885 1.885 1.905 1.885 1.885 12,995 1.8853 0.00%
2002-04-22 0 2.450 2.425 2.450 2.450 2.475 204,000 499,900 2.4505 1.885 1.866 1.885 1.885 1.905 265,097 1.8857 0.00%
2002-04-19 0 2.450 2.425 2.450 2.425 2.475 304,000 742,600 2.4428 1.885 1.866 1.885 1.866 1.905 395,047 1.8798 2.08%
2002-04-18 0 2.400 2.400 2.450 2.400 2.400 53,600 128,480 2.3970 1.847 1.847 1.885 1.847 1.847 69,653 1.8446 -1.03%
2002-04-17 0 2.425 2.425 2.450 2.425 2.450 128,860 312,871 2.4280 1.866 1.866 1.885 1.866 1.885 167,453 1.8684 0.00%
2002-04-16 0 2.425 2.425 2.450 2.425 2.450 213,600 520,140 2.4351 1.866 1.866 1.885 1.866 1.885 277,572 1.8739 0.00%
2002-04-15 0 2.425 2.425 2.450 2.400 2.450 212,000 516,350 2.4356 1.866 1.866 1.885 1.847 1.885 275,493 1.8743 1.04%
2002-04-12 0 2.400 2.375 2.400 2.400 2.400 76,000 182,400 2.4000 1.847 1.828 1.847 1.847 1.847 98,762 1.8469 1.05%
2002-04-11 0 2.375 2.375 2.400 2.375 2.400 122,320 290,736 2.3768 1.828 1.828 1.847 1.828 1.847 158,954 1.8291 0.00%
2002-04-10 0 2.375 2.375 2.400 2.375 2.375 20,000 47,500 2.3750 1.828 1.828 1.847 1.828 1.828 25,990 1.8276 -1.04%
2002-04-09 0 2.400 2.375 2.425 - - 0 0 - 1.847 1.828 1.866 - - 0 - 0.00%
2002-04-08 0 2.400 2.375 2.400 2.375 2.400 11,600 27,590 2.3784 1.847 1.828 1.847 1.828 1.847 15,074 1.8303 1.05%
2002-04-04 0 2.375 2.375 2.400 2.375 2.375 38,000 90,250 2.3750 1.828 1.828 1.847 1.828 1.828 49,381 1.8276 -1.04%
2002-04-03 0 2.400 2.375 2.400 2.400 2.400 24,000 57,600 2.4000 1.847 1.828 1.847 1.847 1.847 31,188 1.8469 0.00%
2002-04-02 0 2.400 2.375 2.425 - - 0 0 - 1.847 1.828 1.866 - - 0 - 0.00%
2002-03-28 0 2.400 2.375 2.425 2.400 2.400 127,000 304,700 2.3992 1.847 1.828 1.866 1.847 1.847 165,036 1.8463 0.00%
2002-03-27 0 2.400 2.375 2.400 2.400 2.400 11,966 28,473 2.3795 1.847 1.828 1.847 1.847 1.847 15,550 1.8311 0.00%
2002-03-26 0 2.400 2.375 2.400 2.400 2.400 24,000 57,600 2.4000 1.847 1.828 1.847 1.847 1.847 31,188 1.8469 0.00%
2002-03-25 0 2.400 2.400 2.425 2.400 2.400 16,352 39,210 2.3979 1.847 1.847 1.866 1.847 1.847 21,249 1.8452 -0.41%
2002-03-22 0 2.410 2.375 2.425 - - 0 0 - 1.855 1.828 1.866 - - 0 - 0.00%
2002-03-21 0 2.450 2.400 2.450 2.425 2.450 14,000 34,050 2.4321 1.855 1.817 1.855 1.836 1.855 18,495 1.8410 0.00%
2002-03-20 0 2.450 2.425 2.475 2.425 2.475 68,000 165,950 2.4404 1.855 1.836 1.873 1.836 1.873 89,832 1.8473 0.00%
2002-03-19 0 2.450 2.425 2.475 2.425 2.450 112,000 271,900 2.4277 1.855 1.836 1.873 1.836 1.855 147,959 1.8377 0.00%
2002-03-18 0 2.450 2.425 2.475 2.425 2.450 32,000 78,100 2.4406 1.855 1.836 1.873 1.836 1.855 42,274 1.8475 0.00%
2002-03-15 0 2.450 2.425 2.450 2.450 2.450 134,000 328,300 2.4500 1.855 1.836 1.855 1.855 1.855 177,023 1.8546 0.00%
2002-03-14 0 2.450 2.450 2.475 2.450 2.450 162,000 396,900 2.4500 1.855 1.855 1.873 1.855 1.855 214,013 1.8546 0.00%
2002-03-13 0 2.450 2.400 2.475 - - 0 0 - 1.855 1.817 1.873 - - 0 - 0.00%
2002-03-12 0 2.450 2.425 2.500 2.450 2.500 136,000 333,900 2.4551 1.855 1.836 1.892 1.855 1.892 179,665 1.8585 0.00%
2002-03-11 0 2.450 2.400 2.450 2.400 2.450 74,000 179,100 2.4203 1.855 1.817 1.855 1.817 1.855 97,759 1.8321 1.03%
2002-03-08 0 2.425 2.400 2.450 2.375 2.500 401,680 966,262 2.4056 1.836 1.817 1.855 1.798 1.892 530,645 1.8209 -3.96%
2002-03-07 0 2.525 2.375 2.525 2.425 2.600 489,624 1,238,419 2.5293 1.911 1.798 1.911 1.836 1.968 646,825 1.9146 -0.98%
2002-03-06 0 2.550 2.550 2.575 2.550 2.550 84,000 214,200 2.5500 1.930 1.930 1.949 1.930 1.930 110,969 1.9303 0.00%
2002-03-05 0 2.550 2.500 2.550 2.525 2.550 92,000 234,550 2.5495 1.930 1.892 1.930 1.911 1.930 121,538 1.9298 0.99%
2002-03-04 0 2.525 2.525 2.550 2.525 2.525 114,000 287,850 2.5250 1.911 1.911 1.930 1.911 1.911 150,601 1.9113 0.00%
2002-03-01 0 2.525 2.500 2.550 2.500 2.525 56,000 140,900 2.5161 1.911 1.892 1.930 1.892 1.911 73,980 1.9046 3.06%
2002-02-28 0 2.450 2.450 2.500 - - 0 0 - 1.855 1.855 1.892 - - 0 - 0.00%
2002-02-27 0 2.450 2.450 2.500 2.450 2.500 62,800 156,360 2.4898 1.855 1.855 1.892 1.855 1.892 82,963 1.8847 -2.00%
2002-02-26 0 2.500 2.425 2.500 2.475 2.500 108,000 268,750 2.4884 1.892 1.836 1.892 1.873 1.892 142,675 1.8837 0.00%
2002-02-25 0 2.500 2.475 2.500 2.500 2.500 82,000 205,000 2.5000 1.892 1.873 1.892 1.892 1.892 108,327 1.8924 0.00%
2002-02-22 0 2.500 2.475 2.525 2.425 2.500 44,000 108,700 2.4705 1.892 1.873 1.911 1.836 1.892 58,127 1.8700 3.09%
2002-02-21 0 2.425 2.425 2.525 2.425 2.425 12,800 30,940 2.4172 1.836 1.836 1.911 1.836 1.836 16,910 1.8297 -2.02%
2002-02-20 0 2.475 2.425 2.500 2.450 2.475 12,696 30,918 2.4353 1.873 1.836 1.892 1.855 1.873 16,772 1.8434 2.06%
2002-02-19 0 2.425 2.425 2.500 2.425 2.450 294,000 717,950 2.4420 1.836 1.836 1.892 1.836 1.855 388,393 1.8485 -1.02%
2002-02-18 0 2.450 2.425 2.500 2.450 2.450 42,000 102,900 2.4500 1.855 1.836 1.892 1.855 1.855 55,485 1.8546 1.03%
2002-02-15 0 2.425 2.425 2.500 2.425 2.450 112,000 271,850 2.4272 1.836 1.836 1.892 1.836 1.855 147,959 1.8373 -2.02%
2002-02-11 0 2.475 2.425 2.475 - - 0 0 - 1.873 1.836 1.873 - - 0 - 0.00%
2002-02-08 0 2.475 2.425 2.475 2.475 2.475 48,000 118,800 2.4750 1.873 1.836 1.873 1.873 1.873 63,411 1.8735 0.00%
2002-02-07 0 2.475 2.475 2.500 2.450 2.475 58,800 144,200 2.4524 1.873 1.873 1.892 1.855 1.873 77,679 1.8564 2.06%
2002-02-06 0 2.425 2.425 2.500 - - 0 0 - 1.836 1.836 1.892 - - 0 - 0.00%
2002-02-05 0 2.425 2.425 2.550 2.425 2.475 110,000 268,900 2.4445 1.836 1.836 1.930 1.836 1.873 145,317 1.8504 -1.02%
2002-02-04 0 2.450 2.450 2.575 2.450 2.475 57,952 142,497 2.4589 1.855 1.855 1.949 1.855 1.873 76,558 1.8613 -2.00%
2002-02-01 0 2.500 2.475 2.550 2.500 2.500 40,000 100,000 2.5000 1.892 1.873 1.930 1.892 1.892 52,843 1.8924 -1.96%
2002-01-31 0 2.550 2.500 2.550 2.500 2.550 48,000 122,050 2.5427 1.930 1.892 1.930 1.892 1.930 63,411 1.9247 2.00%
2002-01-30 0 2.500 2.500 2.550 2.500 2.550 345,200 864,580 2.5046 1.892 1.892 1.930 1.892 1.930 456,032 1.8959 -2.91%
2002-01-29 0 2.575 2.550 2.600 2.575 2.575 32,560 83,522 2.5652 1.949 1.930 1.968 1.949 1.949 43,014 1.9417 -0.96%
2002-01-28 0 2.600 2.550 2.600 2.575 2.600 126,400 326,330 2.5817 1.968 1.930 1.968 1.949 1.968 166,983 1.9543 0.97%
2002-01-25 0 2.575 2.550 2.600 2.575 2.575 36,000 92,700 2.5750 1.949 1.930 1.968 1.949 1.949 47,558 1.9492 0.98%
2002-01-24 0 2.550 2.550 2.575 2.525 2.550 109,200 278,080 2.5465 1.930 1.930 1.949 1.911 1.930 144,260 1.9276 -0.97%
2002-01-23 0 2.575 2.550 2.600 2.575 2.600 62,000 160,950 2.5960 1.949 1.930 1.968 1.949 1.968 81,906 1.9651 0.00%
2002-01-22 0 2.575 2.550 2.575 2.550 2.575 155,200 398,490 2.5676 1.949 1.930 1.949 1.930 1.949 205,029 1.9436 0.98%
2002-01-21 0 2.550 2.475 2.550 2.500 2.550 20,000 50,100 2.5050 1.930 1.873 1.930 1.892 1.930 26,421 1.8962 5.15%
2002-01-18 0 2.425 2.400 2.500 - - 0 0 - 1.836 1.817 1.892 - - 0 - 0.00%
2002-01-17 0 2.425 2.425 2.450 - - 0 0 - 1.836 1.836 1.855 - - 0 - 1.04%
2002-01-16 0 2.400 2.400 2.550 2.400 2.450 12,800 31,180 2.4359 1.817 1.817 1.930 1.817 1.855 16,910 1.8439 -2.04%
2002-01-15 0 2.450 2.425 2.500 2.425 2.450 28,000 68,150 2.4339 1.855 1.836 1.892 1.836 1.855 36,990 1.8424 0.00%
2002-01-14 0 2.450 2.400 2.500 2.450 2.500 212,000 524,550 2.4743 1.855 1.817 1.892 1.855 1.892 280,066 1.8730 -1.01%
2002-01-11 0 2.475 2.475 2.550 2.475 2.600 70,000 178,200 2.5457 1.873 1.873 1.930 1.873 1.968 92,475 1.9270 -3.88%
2002-01-10 0 2.575 2.500 2.575 2.500 2.575 370,000 932,400 2.5200 1.949 1.892 1.949 1.892 1.949 488,794 1.9076 3.00%
2002-01-09 0 2.500 2.450 2.600 2.400 2.500 444,000 1,095,250 2.4668 1.892 1.855 1.968 1.817 1.892 586,553 1.8673 4.17%
2002-01-08 0 2.400 2.350 2.450 2.300 2.400 466,000 1,109,800 2.3815 1.817 1.779 1.855 1.741 1.817 615,616 1.8027 4.35%
2002-01-07 0 2.300 2.300 2.375 2.250 2.300 513,600 1,177,570 2.2928 1.741 1.741 1.798 1.703 1.741 678,499 1.7356 2.22%
2002-01-04 0 2.250 2.250 2.275 2.250 2.275 89,228 201,130 2.2541 1.703 1.703 1.722 1.703 1.722 117,876 1.7063 0.00%
2002-01-03 0 2.250 2.225 2.250 2.250 2.250 20,000 45,000 2.2500 1.703 1.684 1.703 1.703 1.703 26,421 1.7032 0.00%
2002-01-02 0 2.250 2.250 2.275 2.250 2.250 96,000 216,000 2.2500 1.703 1.703 1.722 1.703 1.703 126,822 1.7032 1.12%
2001-12-31 0 2.225 2.225 2.250 2.200 2.200 4,000 8,800 2.2000 1.684 1.684 1.703 1.665 1.665 5,284 1.6653 1.14%
2001-12-28 0 2.200 2.200 2.275 - - 0 0 - 1.665 1.665 1.722 - - 0 - 0.00%
2001-12-27 0 2.200 2.200 2.250 - - 0 0 - 1.665 1.665 1.703 - - 0 - 0.00%
2001-12-24 0 2.200 2.175 2.275 2.175 2.200 31,200 68,290 2.1888 1.665 1.646 1.722 1.646 1.665 41,217 1.6568 0.00%
2001-12-21 0 2.200 2.175 2.200 - - 0 0 - 1.665 1.646 1.665 - - 0 - 0.00%
2001-12-20 0 2.200 2.200 2.250 2.200 2.275 15,920 34,982 2.1974 1.665 1.665 1.703 1.665 1.722 21,031 1.6633 -1.12%
2001-12-19 0 2.225 2.200 2.250 2.225 2.300 200,000 452,500 2.2625 1.684 1.665 1.703 1.684 1.741 264,213 1.7126 1.14%
2001-12-18 0 2.200 2.150 2.200 2.200 2.200 10,000 22,000 2.2000 1.665 1.627 1.665 1.665 1.665 13,211 1.6653 0.00%
2001-12-17 0 2.200 2.125 2.250 2.200 2.200 12,000 26,400 2.2000 1.665 1.609 1.703 1.665 1.665 15,853 1.6653 2.33%
2001-12-14 0 2.150 2.150 2.200 2.150 2.150 18,000 38,700 2.1500 1.627 1.627 1.665 1.627 1.627 23,779 1.6275 0.00%
2001-12-13 0 2.150 2.150 2.200 2.150 2.150 20,000 43,000 2.1500 1.627 1.627 1.665 1.627 1.627 26,421 1.6275 -2.27%
2001-12-12 0 2.200 2.175 2.225 2.175 2.200 30,000 65,750 2.1917 1.665 1.646 1.684 1.646 1.665 39,632 1.6590 0.00%
2001-12-11 0 2.200 2.150 2.250 - - 0 0 - 1.665 1.627 1.703 - - 0 - 0.00%
2001-12-10 0 2.200 2.175 2.225 2.200 2.200 28,400 62,440 2.1986 1.665 1.646 1.684 1.665 1.665 37,518 1.6643 1.85%
2001-12-07 0 2.200 2.200 2.250 2.200 2.200 68,000 149,600 2.2000 1.635 1.635 1.672 1.635 1.635 91,496 1.6350 0.00%
2001-12-06 0 2.200 2.175 2.200 2.200 2.200 172,000 378,400 2.2000 1.635 1.616 1.635 1.635 1.635 231,431 1.6350 0.00%
2001-12-05 0 2.200 2.175 2.200 2.200 2.200 262,000 576,200 2.1992 1.635 1.616 1.635 1.635 1.635 352,529 1.6345 -2.22%
2001-12-04 0 2.250 2.200 2.250 2.200 2.250 162,000 358,200 2.2111 1.672 1.635 1.672 1.635 1.672 217,976 1.6433 3.45%
2001-12-03 0 2.175 2.150 2.200 - - 50,000 107,500 2.1500 1.616 1.598 1.635 - - 67,276 1.5979 0.00%
2001-11-30 0 2.175 2.150 2.200 - - 0 0 - 1.616 1.598 1.635 - - 0 - 0.00%
2001-11-29 0 2.175 2.175 2.200 - - 800 1,660 2.0750 1.616 1.616 1.635 - - 1,076 1.5421 0.00%
2001-11-28 0 2.175 2.150 2.200 2.175 2.200 113,232 246,856 2.1801 1.616 1.598 1.635 1.616 1.635 152,357 1.6202 -1.14%
2001-11-27 0 2.200 2.200 2.225 2.175 2.200 167,000 366,000 2.1916 1.635 1.635 1.654 1.616 1.635 224,703 1.6288 1.15%
2001-11-26 0 2.175 2.175 2.200 2.150 2.150 30,000 64,500 2.1500 1.616 1.616 1.635 1.598 1.598 40,366 1.5979 -1.14%
2001-11-23 0 2.200 2.175 2.225 2.175 2.250 194,800 426,810 2.1910 1.635 1.616 1.654 1.616 1.672 262,109 1.6284 -1.12%
2001-11-22 0 2.225 2.200 2.225 2.150 2.225 6,000 13,150 2.1917 1.654 1.635 1.654 1.598 1.654 8,073 1.6289 1.14%
2001-11-21 0 2.200 2.150 2.225 2.200 2.200 30,000 66,000 2.2000 1.635 1.598 1.654 1.635 1.635 40,366 1.6350 0.00%
2001-11-20 0 2.200 2.175 2.225 2.200 2.200 32,000 70,400 2.2000 1.635 1.616 1.654 1.635 1.635 43,057 1.6350 0.00%
2001-11-19 0 2.200 2.175 2.225 2.175 2.225 146,000 321,100 2.1993 1.635 1.616 1.654 1.616 1.654 196,447 1.6345 1.15%
2001-11-16 0 2.175 2.175 2.200 2.175 2.200 142,000 311,400 2.1930 1.616 1.616 1.635 1.616 1.635 191,065 1.6298 -1.14%
2001-11-15 0 2.200 2.150 2.200 2.175 2.200 40,000 87,500 2.1875 1.635 1.598 1.635 1.616 1.635 53,821 1.6258 3.53%
2001-11-14 0 2.125 2.100 2.150 2.100 2.125 48,080 101,910 2.1196 1.579 1.561 1.598 1.561 1.579 64,693 1.5753 1.19%
2001-11-13 0 2.100 2.075 2.175 2.100 2.100 14,800 30,992 2.0941 1.561 1.542 1.616 1.561 1.561 19,914 1.5563 0.00%
2001-11-12 0 2.100 2.100 2.150 - - 0 0 - 1.561 1.561 1.598 - - 0 - 0.00%
2001-11-09 0 2.100 2.075 2.100 2.025 2.100 48,000 100,650 2.0969 1.561 1.542 1.561 1.505 1.561 64,585 1.5584 -1.18%
2001-11-08 0 2.125 2.050 2.125 2.125 2.125 12,000 25,500 2.1250 1.579 1.524 1.579 1.579 1.579 16,146 1.5793 0.00%
2001-11-07 0 2.125 2.075 2.125 - - 0 0 - 1.579 1.542 1.579 - - 0 - 0.00%
2001-11-06 0 2.125 2.100 2.125 2.125 2.125 20,000 42,500 2.1250 1.579 1.561 1.579 1.579 1.579 26,911 1.5793 1.19%
2001-11-05 0 2.100 2.075 2.150 2.100 2.150 47,264 100,615 2.1288 1.561 1.542 1.598 1.561 1.598 63,595 1.5821 1.20%
2001-11-02 0 2.075 2.075 2.150 2.075 2.075 66,000 136,950 2.0750 1.542 1.542 1.598 1.542 1.542 88,805 1.5421 -3.49%
2001-11-01 0 2.150 2.100 2.175 2.150 2.150 60,000 129,000 2.1500 1.598 1.561 1.616 1.598 1.598 80,732 1.5979 0.00%
2001-10-31 0 2.150 2.125 2.175 2.125 2.150 116,000 248,000 2.1379 1.598 1.579 1.616 1.579 1.598 156,081 1.5889 2.38%
2001-10-30 0 2.100 2.075 2.125 2.075 2.125 314,000 657,050 2.0925 1.561 1.542 1.579 1.542 1.579 422,496 1.5552 2.44%
2001-10-29 0 2.050 2.050 2.075 2.050 2.075 115,200 237,564 2.0622 1.524 1.524 1.542 1.524 1.542 155,005 1.5326 1.23%
2001-10-26 0 2.025 2.000 2.025 2.000 2.025 62,000 125,050 2.0169 1.505 1.486 1.505 1.486 1.505 83,423 1.4990 1.25%
2001-10-24 0 2.000 2.000 2.025 2.000 2.000 120,000 240,000 2.0000 1.486 1.486 1.505 1.486 1.486 161,464 1.4864 0.00%
2001-10-23 0 2.000 1.990 2.025 1.990 2.000 70,000 139,800 1.9971 1.486 1.479 1.505 1.479 1.486 94,187 1.4843 0.50%
2001-10-22 0 1.990 1.970 1.990 - - 0 0 - 1.479 1.464 1.479 - - 0 - 0.00%
2001-10-19 0 1.990 1.970 1.990 - - 10,000 19,900 1.9900 1.479 1.464 1.479 - - 13,455 1.4790 0.00%
2001-10-18 0 1.990 1.970 1.990 1.990 1.990 50,000 99,500 1.9900 1.479 1.464 1.479 1.479 1.479 67,276 1.4790 -0.50%
2001-10-17 0 2.000 2.000 2.025 2.000 2.000 580,000 1,160,000 2.0000 1.486 1.486 1.505 1.486 1.486 780,407 1.4864 0.00%
2001-10-16 0 2.000 2.000 2.025 2.000 2.025 333,696 669,311 2.0058 1.486 1.486 1.505 1.486 1.505 448,998 1.4907 1.52%
2001-10-15 0 1.970 1.970 2.000 1.970 1.970 244,000 481,400 1.9730 1.464 1.464 1.486 1.464 1.464 328,309 1.4663 -1.50%
2001-10-12 0 2.000 1.960 2.000 2.000 2.000 170,000 339,000 1.9941 1.486 1.457 1.486 1.486 1.486 228,740 1.4820 0.00%
2001-10-11 0 2.000 2.000 2.025 2.000 2.025 430,000 860,200 2.0005 1.486 1.486 1.505 1.486 1.505 578,578 1.4867 0.50%
2001-10-10 0 1.990 1.990 2.000 1.990 2.000 33,200 66,268 1.9960 1.479 1.479 1.486 1.479 1.486 44,672 1.4834 -0.50%
2001-10-09 0 2.000 1.990 2.000 2.000 2.000 70,000 140,000 2.0000 1.486 1.479 1.486 1.486 1.486 94,187 1.4864 1.52%
2001-10-08 0 1.970 1.970 2.000 1.960 1.980 90,000 177,840 1.9760 1.464 1.464 1.486 1.457 1.472 121,098 1.4686 -1.01%
2001-10-05 0 1.990 1.980 1.990 1.900 1.990 128,000 254,540 1.9886 1.479 1.472 1.479 1.412 1.479 172,228 1.4779 0.00%
2001-10-04 0 1.990 1.970 1.990 1.990 1.990 230,000 457,700 1.9900 1.479 1.464 1.479 1.479 1.479 309,472 1.4790 2.05%
2001-10-03 0 1.950 1.950 1.980 1.940 1.950 148,536 288,528 1.9425 1.449 1.449 1.472 1.442 1.449 199,860 1.4437 0.52%
2001-09-28 0 1.940 1.940 1.970 1.870 1.990 80,400 156,004 1.9403 1.442 1.442 1.464 1.390 1.479 108,181 1.4421 4.30%
2001-09-27 0 1.860 1.860 - 1.850 1.850 16,000 29,600 1.8500 1.382 1.382 - 1.375 1.375 21,528 1.3749 1.09%
2001-09-26 0 1.840 1.820 1.900 - - 0 0 - 1.367 1.353 1.412 - - 0 - 0.00%
2001-09-25 0 1.840 1.840 1.880 1.840 1.840 14,000 25,760 1.8400 1.367 1.367 1.397 1.367 1.367 18,837 1.3675 0.55%
2001-09-24 0 1.830 1.810 - 1.800 1.830 104,000 188,020 1.8079 1.360 1.345 - 1.338 1.360 139,935 1.3436 0.00%
2001-09-21 0 1.830 1.800 1.830 1.810 1.840 53,238 97,019 1.8224 1.360 1.338 1.360 1.345 1.367 71,633 1.3544 -0.54%
2001-09-20 0 1.840 1.840 1.900 1.840 1.840 38,000 69,920 1.8400 1.367 1.367 1.412 1.367 1.367 51,130 1.3675 0.00%
2001-09-19 0 1.840 1.840 1.900 1.790 1.860 72,000 132,276 1.8372 1.367 1.367 1.412 1.330 1.382 96,878 1.3654 -0.54%
2001-09-18 0 1.850 1.840 1.890 - - 0 0 - 1.375 1.367 1.405 - - 0 - 0.00%
2001-09-17 0 1.850 1.840 1.930 1.830 1.900 146,000 272,188 1.8643 1.375 1.367 1.434 1.360 1.412 196,447 1.3856 -4.15%
2001-09-14 0 1.930 1.930 1.950 1.900 1.930 13,200 25,320 1.9182 1.434 1.434 1.449 1.412 1.434 17,761 1.4256 0.00%
2001-09-13 0 1.930 1.930 1.980 1.930 1.930 12,000 23,160 1.9300 1.434 1.434 1.472 1.434 1.434 16,146 1.4344 1.05%
2001-09-12 0 1.950 1.950 1.960 1.950 2.000 816,400 1,605,368 1.9664 1.420 1.420 1.427 1.420 1.456 1,121,495 1.4315 -3.70%
2001-09-11 0 2.025 2.025 2.075 2.025 2.050 144,000 292,360 2.0303 1.474 1.474 1.511 1.474 1.492 197,814 1.4780 -1.22%
2001-09-10 0 2.050 2.025 2.075 2.050 2.050 100,000 205,000 2.0500 1.492 1.474 1.511 1.492 1.492 137,371 1.4923 1.23%
2001-09-07 0 2.025 2.025 2.075 2.025 2.025 54,000 109,350 2.0250 1.474 1.474 1.511 1.474 1.474 74,180 1.4741 -1.22%
2001-09-06 0 2.050 2.025 2.075 2.050 2.050 80,800 165,640 2.0500 1.492 1.474 1.511 1.492 1.492 110,996 1.4923 0.00%
2001-09-05 0 2.050 2.025 2.050 2.050 2.050 17,200 35,260 2.0500 1.492 1.474 1.492 1.492 1.492 23,628 1.4923 0.00%
2001-09-04 0 2.050 2.050 2.075 2.050 2.050 54,800 112,340 2.0500 1.492 1.492 1.511 1.492 1.492 75,279 1.4923 0.00%
2001-09-03 0 2.050 2.025 2.050 2.050 2.050 45,200 92,660 2.0500 1.492 1.474 1.492 1.492 1.492 62,092 1.4923 0.00%
2001-08-31 0 2.050 2.025 2.050 2.050 2.050 96,000 196,800 2.0500 1.492 1.474 1.492 1.492 1.492 131,876 1.4923 -1.20%
2001-08-30 0 2.075 2.050 2.075 2.050 2.075 80,400 165,070 2.0531 1.511 1.492 1.511 1.492 1.511 110,446 1.4946 2.47%
2001-08-29 0 2.025 2.025 2.075 2.025 2.075 22,800 47,220 2.0711 1.474 1.474 1.511 1.474 1.511 31,321 1.5076 -2.41%
2001-08-28 0 2.075 2.050 2.075 2.050 2.075 96,400 199,490 2.0694 1.511 1.492 1.511 1.492 1.511 132,425 1.5064 0.00%
2001-08-27 0 2.075 2.050 2.075 2.025 2.075 167,200 345,080 2.0639 1.511 1.492 1.511 1.474 1.511 229,684 1.5024 1.22%
2001-08-24 0 2.050 2.050 2.075 2.050 2.075 178,800 367,540 2.0556 1.492 1.492 1.511 1.492 1.511 245,619 1.4964 0.00%
2001-08-23 0 2.050 2.025 2.050 2.025 2.050 28,400 57,940 2.0401 1.492 1.474 1.492 1.474 1.492 39,013 1.4851 1.23%
2001-08-22 0 2.025 2.025 2.050 2.025 2.025 40,000 81,000 2.0250 1.474 1.474 1.492 1.474 1.474 54,948 1.4741 1.25%
2001-08-21 0 2.000 2.000 2.050 2.000 2.000 101,200 202,400 2.0000 1.456 1.456 1.492 1.456 1.456 139,019 1.4559 0.00%
2001-08-20 0 2.000 1.990 2.000 1.980 2.000 124,400 248,728 1.9994 1.456 1.449 1.456 1.441 1.456 170,889 1.4555 -1.23%
2001-08-17 0 2.025 2.000 2.025 2.000 2.025 315,600 631,340 2.0004 1.474 1.456 1.474 1.456 1.474 433,542 1.4562 0.00%
2001-08-16 0 2.025 2.000 2.025 2.025 2.025 391,200 790,930 2.0218 1.474 1.456 1.474 1.474 1.474 537,395 1.4718 0.00%
2001-08-15 0 2.025 2.000 2.025 2.000 2.050 102,800 205,740 2.0014 1.474 1.456 1.474 1.456 1.492 141,217 1.4569 1.25%
2001-08-14 0 2.000 2.000 2.025 2.000 2.050 642,000 1,300,300 2.0254 1.456 1.456 1.474 1.456 1.492 881,920 1.4744 -2.44%
2001-08-13 0 2.050 2.050 2.100 2.025 2.050 10,000 20,300 2.0300 1.492 1.492 1.529 1.474 1.492 13,737 1.4778 1.23%
2001-08-10 0 2.025 2.025 2.100 2.025 2.025 400 810 2.0250 1.474 1.474 1.529 1.474 1.474 549 1.4741 -1.22%
2001-08-09 0 2.050 2.025 2.050 2.050 2.050 133,200 273,060 2.0500 1.492 1.474 1.492 1.492 1.492 182,978 1.4923 -1.20%
2001-08-08 0 2.075 2.050 2.075 2.075 2.075 6,000 12,450 2.0750 1.511 1.492 1.511 1.511 1.511 8,242 1.5105 1.22%
2001-08-07 0 2.050 2.025 2.100 2.050 2.050 71,600 146,780 2.0500 1.492 1.474 1.529 1.492 1.492 98,357 1.4923 0.00%
2001-08-06 0 2.050 2.050 2.100 2.050 2.075 54,420 112,809 2.0729 1.492 1.492 1.529 1.492 1.511 74,757 1.5090 -2.38%
2001-08-03 0 2.100 2.050 2.100 2.100 2.100 20,000 42,000 2.1000 1.529 1.492 1.529 1.529 1.529 27,474 1.5287 0.00%
2001-08-02 0 2.100 2.075 2.125 2.100 2.100 30,000 63,000 2.1000 1.529 1.511 1.547 1.529 1.529 41,211 1.5287 0.00%
2001-08-01 0 2.100 2.075 2.150 2.050 2.100 46,000 96,100 2.0891 1.529 1.511 1.565 1.492 1.529 63,191 1.5208 1.20%
2001-07-31 0 2.075 2.050 2.075 2.075 2.075 68,000 141,100 2.0750 1.511 1.492 1.511 1.511 1.511 93,412 1.5105 0.00%
2001-07-30 0 2.075 2.050 2.075 2.050 2.075 192,000 394,050 2.0523 1.511 1.492 1.511 1.492 1.511 263,752 1.4940 0.00%
2001-07-27 0 2.075 2.050 2.075 2.050 2.075 32,000 66,100 2.0656 1.511 1.492 1.511 1.492 1.511 43,959 1.5037 1.22%
2001-07-26 0 2.050 2.025 2.075 2.050 2.075 32,000 65,730 2.0541 1.492 1.474 1.511 1.492 1.511 43,959 1.4953 0.00%
2001-07-24 0 2.050 2.050 2.075 2.050 2.075 104,000 214,050 2.0582 1.492 1.492 1.511 1.492 1.511 142,866 1.4983 -1.20%
2001-07-23 0 2.075 2.050 2.075 2.050 2.075 135,000 276,986 2.0517 1.511 1.492 1.511 1.492 1.511 185,451 1.4936 1.22%
2001-07-20 0 2.050 2.050 2.075 2.050 2.050 150,800 309,140 2.0500 1.492 1.492 1.511 1.492 1.492 207,155 1.4923 1.23%
2001-07-19 0 2.025 2.025 2.050 2.025 2.050 121,200 246,460 2.0335 1.474 1.474 1.492 1.474 1.492 166,493 1.4803 -1.22%
2001-07-18 0 2.050 2.050 2.075 2.025 2.050 24,240 49,588 2.0457 1.492 1.492 1.511 1.474 1.492 33,299 1.4892 0.00%
2001-07-17 0 2.050 2.050 2.075 2.050 2.075 110,400 227,570 2.0613 1.492 1.492 1.511 1.492 1.511 151,657 1.5006 0.00%
2001-07-16 0 2.050 2.050 2.175 2.050 2.050 2,000 4,100 2.0500 1.492 1.492 1.583 1.492 1.492 2,747 1.4923 -2.38%
2001-07-13 0 2.100 2.100 2.200 2.100 2.150 134,600 282,790 2.1010 1.529 1.529 1.602 1.529 1.565 184,901 1.5294 0.00%
2001-07-12 0 2.100 2.100 2.200 2.100 2.125 38,000 80,050 2.1066 1.529 1.529 1.602 1.529 1.547 52,201 1.5335 -1.18%
2001-07-11 0 2.125 2.100 2.150 2.050 2.125 114,000 238,050 2.0882 1.547 1.529 1.565 1.492 1.547 156,603 1.5201 1.19%
2001-07-10 0 2.100 2.100 2.150 2.100 2.100 40,000 84,000 2.1000 1.529 1.529 1.565 1.529 1.529 54,948 1.5287 0.00%
2001-07-09 0 2.100 2.100 2.125 2.050 2.100 283,200 584,310 2.0632 1.529 1.529 1.547 1.492 1.529 389,034 1.5020 -1.18%
2001-07-05 0 2.125 2.100 2.125 2.125 2.150 446,000 951,500 2.1334 1.547 1.529 1.547 1.547 1.565 612,674 1.5530 0.00%
2001-07-04 0 2.125 2.125 2.200 2.125 2.125 40,000 85,000 2.1250 1.547 1.547 1.602 1.547 1.547 54,948 1.5469 0.00%
2001-07-03 0 2.125 2.125 2.150 2.125 2.150 51,600 109,660 2.1252 1.547 1.547 1.565 1.547 1.565 70,883 1.5470 -2.30%
2001-06-29 0 2.175 2.150 2.200 2.175 2.200 12,000 26,150 2.1792 1.583 1.565 1.602 1.583 1.602 16,484 1.5863 -1.14%
2001-06-28 0 2.200 2.200 2.225 2.200 2.200 64,000 140,800 2.2000 1.602 1.602 1.620 1.602 1.602 87,917 1.6015 -0.45%
2001-06-27 0 2.250 2.225 2.275 2.225 2.250 70,000 155,950 2.2279 1.609 1.591 1.627 1.591 1.609 97,900 1.5930 -1.10%
2001-06-26 0 2.275 2.225 2.275 2.250 2.300 310,000 705,450 2.2756 1.627 1.591 1.627 1.609 1.645 433,557 1.6271 3.41%
2001-06-22 0 2.200 2.200 2.225 2.200 2.250 120,000 267,000 2.2250 1.573 1.573 1.591 1.573 1.609 167,829 1.5909 0.00%
2001-06-21 0 2.200 2.175 2.225 2.175 2.200 144,800 317,940 2.1957 1.573 1.555 1.591 1.555 1.573 202,513 1.5700 1.15%
2001-06-20 0 2.175 2.150 2.225 2.150 2.225 184,000 407,490 2.2146 1.555 1.537 1.591 1.537 1.591 257,337 1.5835 2.35%
2001-06-19 0 2.125 2.100 2.125 2.125 2.125 256,800 545,700 2.1250 1.519 1.502 1.519 1.519 1.519 359,153 1.5194 1.19%
2001-06-18 0 2.100 2.100 2.200 2.100 2.100 60,000 126,000 2.1000 1.502 1.502 1.573 1.502 1.502 83,914 1.5015 0.00%
2001-06-15 0 2.100 2.100 2.150 2.050 2.050 5,600 11,480 2.0500 1.502 1.502 1.537 1.466 1.466 7,832 1.4658 -1.18%
2001-06-14 0 2.125 2.100 2.175 2.125 2.200 470,800 1,016,740 2.1596 1.519 1.502 1.555 1.519 1.573 658,447 1.5441 -3.41%
2001-06-13 0 2.200 2.200 2.225 2.200 2.200 30,000 66,000 2.2000 1.573 1.573 1.591 1.573 1.573 41,957 1.5730 -1.12%
2001-06-12 0 2.225 2.200 2.225 2.225 2.225 30,000 66,750 2.2250 1.591 1.573 1.591 1.591 1.591 41,957 1.5909 0.00%
2001-06-11 0 2.225 2.225 2.250 2.225 2.275 172,400 386,850 2.2439 1.591 1.591 1.609 1.591 1.627 241,114 1.6044 -2.20%
2001-06-08 0 2.275 2.250 2.275 2.200 2.275 212,000 474,870 2.2400 1.627 1.609 1.627 1.573 1.627 296,497 1.6016 3.41%
2001-06-07 0 2.200 2.175 2.200 2.150 2.250 190,800 419,060 2.1963 1.573 1.555 1.573 1.537 1.609 266,847 1.5704 -2.22%
2001-06-06 0 2.250 2.225 2.250 2.225 2.250 284,000 631,950 2.2252 1.609 1.591 1.609 1.591 1.609 397,194 1.5910 1.12%
2001-06-05 0 2.225 2.200 2.225 2.225 2.250 226,000 503,050 2.2259 1.591 1.573 1.591 1.591 1.609 316,077 1.5915 1.14%
2001-06-04 0 2.200 2.200 2.225 2.200 2.200 184,282 405,385 2.1998 1.573 1.573 1.591 1.573 1.573 257,732 1.5729 0.00%
2001-06-01 0 2.200 2.175 2.200 2.150 2.200 310,400 677,660 2.1832 1.573 1.555 1.573 1.537 1.573 434,117 1.5610 1.15%
2001-05-31 0 2.175 2.150 2.175 2.100 2.175 120,080 260,204 2.1669 1.555 1.537 1.555 1.502 1.555 167,940 1.5494 1.16%
2001-05-30 0 2.150 2.100 2.150 2.100 2.150 70,000 147,450 2.1064 1.537 1.502 1.537 1.502 1.537 97,900 1.5061 1.18%
2001-05-29 0 2.125 2.125 2.175 2.075 2.125 130,800 275,450 2.1059 1.519 1.519 1.555 1.484 1.519 182,933 1.5057 1.19%
2001-05-28 0 2.100 2.100 2.150 2.050 2.100 155,200 325,860 2.0996 1.502 1.502 1.537 1.466 1.502 217,058 1.5013 0.00%
2001-05-25 0 2.100 2.075 2.125 2.075 2.100 364,000 756,800 2.0791 1.502 1.484 1.519 1.484 1.502 509,080 1.4866 2.44%
2001-05-24 0 2.050 2.050 2.075 2.025 2.075 91,948 190,229 2.0689 1.466 1.466 1.484 1.448 1.484 128,596 1.4793 1.23%
2001-05-23 0 2.025 2.025 2.050 2.025 2.050 240,800 488,120 2.0271 1.448 1.448 1.466 1.448 1.466 336,776 1.4494 -1.22%
2001-05-22 0 2.050 2.025 2.050 2.050 2.075 157,360 323,500 2.0558 1.466 1.448 1.466 1.466 1.484 220,079 1.4699 0.00%
2001-05-21 0 2.050 2.025 2.075 2.025 2.050 116,000 235,400 2.0293 1.466 1.448 1.484 1.448 1.466 162,234 1.4510 1.23%
2001-05-18 0 2.025 2.025 2.050 2.000 2.025 143,200 287,030 2.0044 1.448 1.448 1.466 1.430 1.448 200,275 1.4332 -1.22%
2001-05-17 0 2.050 2.025 2.050 2.025 2.100 830,400 1,713,560 2.0635 1.466 1.448 1.466 1.448 1.502 1,161,374 1.4755 2.50%
2001-05-16 0 2.000 2.000 2.025 2.000 2.025 157,600 315,700 2.0032 1.430 1.430 1.448 1.430 1.448 220,415 1.4323 0.00%
2001-05-15 0 2.000 1.990 2.000 1.990 2.025 380,400 761,300 2.0013 1.430 1.423 1.430 1.423 1.448 532,017 1.4310 1.01%
2001-05-14 0 1.980 1.980 2.000 1.980 2.000 78,400 155,272 1.9805 1.416 1.416 1.430 1.416 1.430 109,648 1.4161 0.51%
2001-05-11 0 1.970 1.970 2.000 1.970 1.980 125,600 247,900 1.9737 1.409 1.409 1.430 1.409 1.416 175,661 1.4112 -0.51%
2001-05-10 0 1.980 1.970 2.000 1.960 1.980 337,600 662,296 1.9618 1.416 1.409 1.430 1.401 1.416 472,158 1.4027 0.00%
2001-05-09 0 1.980 1.980 2.025 1.950 2.000 88,000 175,160 1.9905 1.416 1.416 1.448 1.394 1.430 123,074 1.4232 -0.50%
2001-05-08 0 1.990 1.980 1.990 1.980 2.000 191,600 381,632 1.9918 1.423 1.416 1.423 1.416 1.430 267,966 1.4242 0.51%
2001-05-07 0 1.980 1.980 2.000 1.950 1.980 285,200 561,032 1.9672 1.416 1.416 1.430 1.394 1.416 398,873 1.4065 2.06%
2001-05-04 0 1.940 1.940 1.950 1.940 1.950 166,400 323,416 1.9436 1.387 1.387 1.394 1.387 1.394 232,722 1.3897 -1.02%
2001-05-03 0 1.960 1.950 1.960 1.950 1.960 107,200 209,936 1.9584 1.401 1.394 1.401 1.394 1.401 149,927 1.4003 0.51%
2001-05-02 0 1.950 1.950 1.980 1.920 1.950 142,800 278,384 1.9495 1.394 1.394 1.416 1.373 1.394 199,716 1.3939 1.04%
2001-04-27 0 1.930 1.920 1.930 1.890 1.930 480,220 921,023 1.9179 1.380 1.373 1.380 1.351 1.380 671,622 1.3713 1.05%
2001-04-26 0 1.910 1.910 1.920 1.900 1.920 314,320 602,178 1.9158 1.366 1.366 1.373 1.359 1.373 439,599 1.3698 -1.04%
2001-04-25 0 1.930 1.910 1.930 1.920 1.960 186,000 357,764 1.9235 1.380 1.366 1.380 1.373 1.401 260,134 1.3753 0.52%
2001-04-24 0 1.920 1.920 1.950 1.920 1.950 332,800 641,160 1.9266 1.373 1.373 1.394 1.373 1.394 465,445 1.3775 0.52%
2001-04-23 0 1.910 1.910 1.930 1.910 1.980 124,000 240,480 1.9394 1.366 1.366 1.380 1.366 1.416 173,423 1.3867 -3.54%
2001-04-20 0 2.250 2.250 2.275 2.225 2.275 700,400 1,576,350 2.2506 1.416 1.416 1.431 1.400 1.431 1,113,136 1.4161 0.00%
2001-04-19 0 2.250 2.250 2.275 2.175 2.275 988,400 2,195,510 2.2213 1.416 1.416 1.431 1.369 1.431 1,570,850 1.3977 3.45%
2001-04-18 0 2.175 2.150 2.200 2.175 2.200 444,400 973,230 2.1900 1.369 1.353 1.384 1.369 1.384 706,279 1.3780 1.16%
2001-04-17 0 2.150 2.150 2.175 2.100 2.200 561,828 1,212,462 2.1581 1.353 1.353 1.369 1.321 1.384 892,905 1.3579 2.38%
2001-04-12 0 2.100 2.075 2.125 2.075 2.100 299,066 627,630 2.0986 1.321 1.306 1.337 1.306 1.321 475,301 1.3205 1.20%
2001-04-11 0 2.075 2.075 2.125 2.075 2.125 413,600 863,070 2.0867 1.306 1.306 1.337 1.306 1.337 657,329 1.3130 -1.19%
2001-04-10 0 2.100 2.050 2.100 2.050 2.100 196,800 409,010 2.0783 1.321 1.290 1.321 1.290 1.321 312,771 1.3077 2.44%
2001-04-09 0 2.050 2.050 2.075 2.050 2.100 464,400 954,960 2.0563 1.290 1.290 1.306 1.290 1.321 738,064 1.2939 -2.38%
2001-04-06 0 2.100 2.100 2.125 2.100 2.150 530,400 1,117,830 2.1075 1.321 1.321 1.337 1.321 1.353 842,957 1.3261 0.00%
2001-04-04 0 2.100 2.100 2.125 2.100 2.150 557,600 1,180,690 2.1174 1.321 1.321 1.337 1.321 1.353 886,186 1.3323 -3.45%
2001-04-03 0 2.175 2.150 2.175 2.050 2.175 1,864,400 3,913,360 2.0990 1.369 1.353 1.369 1.290 1.369 2,963,064 1.3207 3.57%
2001-04-02 0 2.100 2.100 2.125 1.990 2.175 3,863,511 8,100,716 2.0967 1.321 1.321 1.337 1.252 1.369 6,140,222 1.3193 5.53%
2001-03-30 0 1.990 1.990 2.000 1.790 2.025 3,461,200 6,777,902 1.9583 1.252 1.252 1.258 1.126 1.274 5,500,835 1.2322 11.17%
2001-03-29 0 1.790 1.720 1.800 1.720 1.800 124,000 221,426 1.7857 1.126 1.082 1.133 1.082 1.133 197,071 1.1236 2.29%
2001-03-28 0 1.750 1.750 1.790 1.750 1.750 112,000 196,000 1.7500 1.101 1.101 1.126 1.101 1.101 178,000 1.1011 0.57%
2001-03-27 0 1.740 1.740 1.790 1.730 1.740 86,000 149,560 1.7391 1.095 1.095 1.126 1.089 1.095 136,679 1.0942 -3.33%
2001-03-26 0 1.800 1.750 1.800 1.740 1.800 3,200 5,616 1.7550 1.133 1.101 1.133 1.095 1.133 5,086 1.1043 4.05%
2001-03-23 0 1.730 1.730 1.800 1.730 1.730 6,000 10,380 1.7300 1.089 1.089 1.133 1.089 1.089 9,536 1.0885 0.00%
2001-03-22 0 1.730 1.730 1.750 1.730 1.850 157,770 286,446 1.8156 1.089 1.089 1.101 1.089 1.164 250,742 1.1424 -1.70%
2001-03-21 0 1.800 1.790 1.800 1.790 1.800 62,800 112,812 1.7964 1.107 1.101 1.107 1.101 1.107 102,075 1.1052 0.56%
2001-03-20 0 1.790 1.790 1.840 1.790 1.850 378,000 680,220 1.7995 1.101 1.101 1.132 1.101 1.138 614,403 1.1071 -0.56%
2001-03-19 0 1.800 1.800 1.820 1.800 1.800 63,000 113,386 1.7998 1.107 1.107 1.120 1.107 1.107 102,401 1.1073 0.00%
2001-03-16 0 1.800 1.780 1.830 1.770 1.800 706,000 1,265,220 1.7921 1.107 1.095 1.126 1.089 1.107 1,147,536 1.1026 0.00%
2001-03-15 0 1.800 1.800 1.820 1.750 1.830 128,000 229,380 1.7920 1.107 1.107 1.120 1.077 1.126 208,052 1.1025 0.56%
2001-03-14 0 1.790 1.790 1.820 1.790 1.840 228,800 413,932 1.8091 1.101 1.101 1.120 1.101 1.132 371,893 1.1130 -0.56%
2001-03-13 0 1.800 1.790 1.830 1.790 1.820 294,000 530,236 1.8035 1.107 1.101 1.126 1.101 1.120 477,869 1.1096 -1.10%
2001-03-12 0 1.820 1.820 1.830 1.820 1.840 223,200 408,624 1.8308 1.120 1.120 1.126 1.120 1.132 362,791 1.1263 -3.19%
2001-03-09 0 1.880 1.840 1.880 1.840 1.880 44,800 82,624 1.8443 1.157 1.132 1.157 1.132 1.157 72,818 1.1347 2.17%
2001-03-08 0 1.840 1.840 1.860 1.820 1.850 738,800 1,359,392 1.8400 1.132 1.132 1.144 1.120 1.138 1,200,850 1.1320 0.00%
2001-03-07 0 1.840 1.840 1.880 1.840 1.840 310,000 570,400 1.8400 1.132 1.132 1.157 1.132 1.132 503,876 1.1320 0.00%
2001-03-06 0 1.840 1.840 1.880 1.840 1.870 84,800 156,692 1.8478 1.132 1.132 1.157 1.132 1.150 137,834 1.1368 0.00%
2001-03-05 0 1.840 1.840 1.860 1.840 1.840 353,600 650,624 1.8400 1.132 1.132 1.144 1.132 1.132 574,743 1.1320 0.00%
2001-03-02 0 1.840 1.840 1.860 1.830 1.880 170,000 313,116 1.8419 1.132 1.132 1.144 1.126 1.157 276,319 1.1332 -0.54%
2001-03-01 0 1.850 1.850 1.880 1.850 1.880 500,000 927,600 1.8552 1.138 1.138 1.157 1.138 1.157 812,703 1.1414 0.00%
2001-02-28 0 1.850 1.850 1.890 1.850 1.860 298,000 551,800 1.8517 1.138 1.138 1.163 1.138 1.144 484,371 1.1392 -1.60%
2001-02-27 0 1.880 1.870 1.890 1.860 1.890 296,000 552,964 1.8681 1.157 1.150 1.163 1.144 1.163 481,120 1.1493 -0.53%
2001-02-26 0 1.890 1.870 1.900 1.890 1.890 30,000 56,700 1.8900 1.163 1.150 1.169 1.163 1.163 48,762 1.1628 0.53%
2001-02-23 0 1.880 1.880 1.920 1.870 1.980 284,800 540,768 1.8988 1.157 1.157 1.181 1.150 1.218 462,916 1.1682 1.08%
2001-02-22 0 1.860 1.860 1.870 1.850 1.890 630,400 1,169,336 1.8549 1.144 1.144 1.150 1.138 1.163 1,024,656 1.1412 -1.59%
2001-02-21 0 1.890 1.890 1.910 1.880 1.900 480,400 908,368 1.8909 1.163 1.163 1.175 1.157 1.169 780,845 1.1633 0.00%
2001-02-20 0 1.890 1.890 1.920 1.890 1.930 326,800 624,936 1.9123 1.163 1.163 1.181 1.163 1.187 531,183 1.1765 0.53%
2001-02-19 0 1.880 1.880 1.900 1.880 1.880 116,000 218,080 1.8800 1.157 1.157 1.169 1.157 1.157 188,547 1.1566 0.53%
2001-02-16 0 1.870 1.870 1.910 1.870 1.950 384,400 729,228 1.8971 1.150 1.150 1.175 1.150 1.200 624,806 1.1671 -1.06%
2001-02-15 0 1.890 1.880 1.890 1.880 1.900 257,200 486,296 1.8907 1.163 1.157 1.163 1.157 1.169 418,054 1.1632 0.00%
2001-02-14 0 1.890 1.880 1.900 1.870 1.900 384,000 725,000 1.8880 1.163 1.157 1.169 1.150 1.169 624,156 1.1616 -0.53%
2001-02-13 0 1.900 1.880 1.890 1.830 2.000 1,486,000 2,876,952 1.9360 1.169 1.157 1.163 1.126 1.230 2,415,353 1.1911 3.26%
2001-02-12 0 1.840 1.830 1.840 1.800 1.840 1,435,600 2,596,844 1.8089 1.132 1.126 1.132 1.107 1.132 2,333,432 1.1129 1.66%
2001-02-09 0 1.810 1.810 1.820 1.800 1.860 997,600 1,817,016 1.8214 1.114 1.114 1.120 1.107 1.144 1,621,505 1.1206 0.00%
2001-02-08 0 1.810 1.800 1.820 1.770 1.960 1,678,400 3,058,432 1.8222 1.114 1.107 1.120 1.089 1.206 2,728,081 1.1211 -7.65%
2001-02-07 0 1.960 1.950 1.960 1.900 2.050 2,358,800 4,680,416 1.9842 1.206 1.200 1.206 1.169 1.261 3,834,007 1.2208 3.70%
2001-02-06 0 1.890 1.900 1.910 1.800 2.125 4,045,600 7,778,394 1.9227 1.163 1.169 1.175 1.107 1.307 6,575,741 1.1829 -8.92%
2001-02-05 0 2.075 2.075 2.100 1.800 2.125 7,460,902 14,740,415 1.9757 1.277 1.277 1.292 1.107 1.307 12,126,993 1.2155 19.25%
2001-02-02 0 1.740 1.720 1.740 1.740 1.820 3,248,400 5,798,300 1.7850 1.071 1.058 1.071 1.071 1.120 5,279,968 1.0982 1.16%
2001-02-01 0 1.720 1.700 1.730 1.540 1.730 1,575,616 2,581,787 1.6386 1.058 1.046 1.064 0.947 1.064 2,561,015 1.0081 11.69%
2001-01-31 0 1.540 1.510 1.540 1.480 1.540 152,800 233,392 1.5274 0.947 0.929 0.947 0.911 0.947 248,362 0.9397 4.76%
2001-01-30 0 1.470 1.470 1.500 1.470 1.500 60,000 88,224 1.4704 0.904 0.904 0.923 0.904 0.923 97,524 0.9046 0.68%
2001-01-29 0 1.460 1.460 1.470 1.460 1.460 80,000 116,800 1.4600 0.898 0.898 0.904 0.898 0.898 130,032 0.8982 0.00%
2001-01-23 0 1.460 1.450 1.470 - - 0 0 - 0.898 0.892 0.904 - - 0 - 0.00%
2001-01-22 0 1.460 1.460 1.470 1.450 1.460 104,400 152,380 1.4596 0.898 0.898 0.904 0.892 0.898 169,692 0.8980 0.00%
2001-01-19 0 1.460 1.450 1.460 1.460 1.470 82,400 120,604 1.4636 0.898 0.892 0.898 0.898 0.904 133,933 0.9005 1.39%
2001-01-18 0 1.440 1.440 1.460 - - 0 0 - 0.886 0.886 0.898 - - 0 - 0.00%
2001-01-17 0 1.440 1.440 1.450 - - 0 0 - 0.886 0.886 0.892 - - 0 - 0.00%
2001-01-16 0 1.440 1.440 1.450 1.440 1.450 94,000 135,948 1.4463 0.886 0.886 0.892 0.886 0.892 152,788 0.8898 0.00%
2001-01-15 0 1.440 1.440 1.450 1.440 1.450 31,200 45,140 1.4468 0.886 0.886 0.892 0.886 0.892 50,713 0.8901 0.00%
2001-01-12 0 1.440 1.440 1.460 1.430 1.430 10,000 14,300 1.4300 0.886 0.886 0.898 0.880 0.880 16,254 0.8798 0.70%
2001-01-11 0 1.430 1.430 1.460 1.430 1.440 57,600 82,868 1.4387 0.880 0.880 0.898 0.880 0.886 93,623 0.8851 -1.38%
2001-01-10 0 1.450 1.440 1.480 1.450 1.450 50,000 72,500 1.4500 0.892 0.886 0.911 0.892 0.892 81,270 0.8921 0.00%
2001-01-09 0 1.450 1.430 1.460 1.450 1.460 44,000 64,040 1.4555 0.892 0.880 0.898 0.892 0.898 71,518 0.8954 0.00%
2001-01-08 0 1.450 1.420 1.470 1.450 1.450 50,000 72,500 1.4500 0.892 0.874 0.904 0.892 0.892 81,270 0.8921 0.00%
2001-01-05 0 1.450 1.420 1.450 1.450 1.450 150,000 217,500 1.4500 0.892 0.874 0.892 0.892 0.892 243,811 0.8921 2.11%
2001-01-04 0 1.420 1.420 1.450 1.410 1.460 6,800 9,680 1.4235 0.874 0.874 0.892 0.867 0.898 11,053 0.8758 1.43%
2001-01-03 0 1.400 1.390 1.410 1.400 1.400 10,000 14,000 1.4000 0.861 0.855 0.867 0.861 0.861 16,254 0.8613 -0.71%
2001-01-02 0 1.410 1.410 1.430 1.410 1.410 71,600 100,956 1.4100 0.867 0.867 0.880 0.867 0.867 116,379 0.8675 0.00%
2000-12-29 0 1.410 1.410 1.420 1.410 1.430 171,600 243,264 1.4176 0.867 0.867 0.874 0.867 0.880 278,920 0.8722 0.00%
2000-12-28 0 1.410 1.410 1.430 1.410 1.450 136,000 193,200 1.4206 0.867 0.867 0.880 0.867 0.892 221,055 0.8740 -0.70%
2000-12-27 0 1.420 1.410 1.440 - - 0 0 - 0.874 0.867 0.886 - - 0 - 0.00%
2000-12-22 0 1.420 1.420 1.440 1.420 1.420 61,200 86,904 1.4200 0.874 0.874 0.886 0.874 0.874 99,475 0.8736 -0.70%
2000-12-21 0 1.430 1.410 1.430 1.410 1.430 108,352 153,458 1.4163 0.880 0.867 0.880 0.867 0.880 176,116 0.8713 1.42%
2000-12-20 0 1.410 1.410 1.430 1.410 1.410 50,000 70,500 1.4100 0.867 0.867 0.880 0.867 0.867 81,270 0.8675 -1.40%
2000-12-19 0 1.430 1.430 1.440 1.430 1.440 60,000 86,300 1.4383 0.880 0.880 0.886 0.880 0.886 97,524 0.8849 0.00%
2000-12-18 0 1.430 1.420 1.440 1.420 1.430 170,400 242,468 1.4229 0.880 0.874 0.886 0.874 0.880 276,969 0.8754 0.70%
2000-12-15 0 1.420 1.420 1.430 1.420 1.430 108,800 154,816 1.4229 0.874 0.874 0.880 0.874 0.880 176,844 0.8754 -2.07%
2000-12-14 0 1.450 1.430 1.450 1.450 1.450 40,000 58,000 1.4500 0.892 0.880 0.892 0.892 0.892 65,016 0.8921 0.00%
2000-12-13 0 1.450 1.430 1.460 - - 0 0 - 0.892 0.880 0.898 - - 0 - 0.00%
2000-12-12 0 1.450 1.430 1.450 1.430 1.450 40,920 59,310 1.4494 0.892 0.880 0.892 0.880 0.892 66,512 0.8917 0.00%
2000-12-11 0 1.450 1.440 1.450 1.450 1.450 110,000 159,500 1.4500 0.892 0.886 0.892 0.892 0.892 178,795 0.8921 0.00%
2000-12-08 0 1.450 1.440 1.450 1.450 1.450 151,200 219,240 1.4500 0.892 0.886 0.892 0.892 0.892 245,761 0.8921 0.00%
2000-12-07 0 1.450 1.440 1.450 1.450 1.450 50,000 72,500 1.4500 0.892 0.886 0.892 0.892 0.892 81,270 0.8921 -0.68%
2000-12-06 0 1.460 1.460 1.480 1.460 1.460 16,800 24,528 1.4600 0.898 0.898 0.911 0.898 0.898 27,307 0.8982 1.39%
2000-12-05 0 1.440 1.440 1.470 1.420 1.470 63,426 91,372 1.4406 0.886 0.886 0.904 0.874 0.904 103,093 0.8863 -1.37%
2000-12-04 0 1.460 1.460 1.480 1.440 1.450 80,000 115,420 1.4428 0.898 0.898 0.911 0.886 0.892 130,032 0.8876 1.39%
2000-12-01 0 1.440 1.440 1.470 1.440 1.440 28,000 40,320 1.4400 0.886 0.886 0.904 0.886 0.886 45,511 0.8859 -0.69%
2000-11-30 0 1.450 1.450 1.470 1.450 1.480 201,600 292,620 1.4515 0.892 0.892 0.904 0.892 0.911 327,682 0.8930 0.00%
2000-11-29 0 1.450 1.440 1.450 1.450 1.450 132,400 191,980 1.4500 0.892 0.886 0.892 0.892 0.892 215,204 0.8921 -1.36%
2000-11-28 0 1.470 1.470 1.480 1.460 1.470 20,412 29,873 1.4635 0.904 0.904 0.911 0.898 0.904 33,178 0.9004 2.08%
2000-11-27 0 1.440 1.440 1.500 1.440 1.440 800 1,152 1.4400 0.886 0.886 0.923 0.886 0.886 1,300 0.8859 -1.37%
2000-11-24 0 1.500 1.450 1.540 1.450 1.520 197,600 294,528 1.4905 0.898 0.868 0.922 0.868 0.910 329,980 0.8926 4.17%
2000-11-23 0 1.440 1.440 1.460 1.440 1.440 10,000 14,400 1.4400 0.862 0.862 0.874 0.862 0.862 16,699 0.8623 0.00%
2000-11-22 0 1.440 1.430 1.500 1.420 1.440 101,100 145,257 1.4368 0.862 0.856 0.898 0.850 0.862 168,831 0.8604 1.41%
2000-11-21 0 1.420 1.420 - 1.400 1.400 60,000 84,000 1.4000 0.850 0.850 - 0.838 0.838 100,196 0.8384 2.16%
2000-11-20 0 1.390 1.390 1.420 1.360 1.500 570,740 825,760 1.4468 0.832 0.832 0.850 0.814 0.898 953,100 0.8664 2.96%
2000-11-17 0 1.350 1.340 1.350 1.340 1.350 90,000 121,100 1.3456 0.808 0.802 0.808 0.802 0.808 150,294 0.8058 0.00%
2000-11-16 0 1.350 1.350 1.380 1.350 1.350 10,000 13,500 1.3500 0.808 0.808 0.826 0.808 0.808 16,699 0.8084 -0.74%
2000-11-15 0 1.360 1.360 1.400 1.360 1.360 106,000 144,160 1.3600 0.814 0.814 0.838 0.814 0.814 177,013 0.8144 0.00%
2000-11-14 0 1.360 1.360 1.400 1.350 1.360 136,000 184,600 1.3574 0.814 0.814 0.838 0.808 0.814 227,111 0.8128 0.74%
2000-11-13 0 1.350 1.350 1.360 1.350 1.350 129,200 174,420 1.3500 0.808 0.808 0.814 0.808 0.808 215,756 0.8084 0.00%
2000-11-10 0 1.350 1.340 1.350 1.340 1.350 195,200 263,200 1.3484 0.808 0.802 0.808 0.802 0.808 325,972 0.8074 0.75%
2000-11-09 0 1.340 1.330 1.360 1.340 1.340 40,000 53,600 1.3400 0.802 0.796 0.814 0.802 0.802 66,797 0.8024 1.52%
2000-11-08 0 1.320 1.320 1.350 1.270 1.320 198,800 261,016 1.3130 0.790 0.790 0.808 0.761 0.790 331,984 0.7862 1.54%
2000-11-07 0 1.300 1.270 1.300 - - 0 0 - 0.778 0.761 0.778 - - 0 - 0.00%
2000-11-06 0 1.300 1.280 1.300 1.300 1.300 6,000 7,800 1.3000 0.778 0.766 0.778 0.778 0.778 10,020 0.7785 0.78%
2000-11-03 0 1.290 1.290 1.300 1.290 1.300 61,600 79,664 1.2932 0.772 0.772 0.778 0.772 0.778 102,868 0.7744 -0.77%
2000-11-02 0 1.330 1.300 1.330 1.330 1.330 12,000 15,960 1.3300 0.778 0.761 0.778 0.778 0.778 20,502 0.7785 3.10%
2000-11-01 0 1.290 1.290 1.330 1.290 1.330 114,000 150,588 1.3209 0.755 0.755 0.778 0.755 0.778 194,766 0.7732 0.00%
2000-10-31 0 1.290 1.290 1.310 1.260 1.320 37,600 48,492 1.2897 0.755 0.755 0.767 0.738 0.773 64,239 0.7549 -0.77%
2000-10-30 0 1.300 1.260 1.300 1.300 1.300 50,000 65,000 1.3000 0.761 0.738 0.761 0.761 0.761 85,424 0.7609 2.36%
2000-10-27 0 1.270 1.270 1.290 - - 0 0 - 0.743 0.743 0.755 - - 0 - 0.00%
2000-10-26 0 1.270 1.270 1.290 1.250 1.250 26,000 32,500 1.2500 0.743 0.743 0.755 0.732 0.732 44,420 0.7316 -1.55%
2000-10-25 0 1.290 1.270 1.300 1.270 1.290 69,200 88,468 1.2784 0.755 0.743 0.761 0.743 0.755 118,226 0.7483 2.38%
2000-10-24 0 1.260 1.260 1.290 1.260 1.290 148,800 190,788 1.2822 0.738 0.738 0.755 0.738 0.755 254,221 0.7505 -2.33%
2000-10-23 0 1.290 1.270 1.290 1.290 1.290 29,200 37,668 1.2900 0.755 0.743 0.755 0.755 0.755 49,887 0.7551 0.00%
2000-10-20 0 1.290 1.260 1.290 1.240 1.290 80,000 101,200 1.2650 0.755 0.738 0.755 0.726 0.755 136,678 0.7404 4.03%
2000-10-19 0 1.240 1.220 1.240 1.230 1.260 76,000 94,040 1.2374 0.726 0.714 0.726 0.720 0.738 129,844 0.7243 -1.59%
2000-10-18 0 1.260 1.260 1.280 1.230 1.260 102,000 128,400 1.2588 0.738 0.738 0.749 0.720 0.738 174,264 0.7368 1.61%
2000-10-17 0 1.240 1.240 1.300 1.240 1.240 2,992 3,699 1.2363 0.726 0.726 0.761 0.726 0.726 5,112 0.7236 -1.59%
2000-10-16 0 1.260 1.260 1.290 - - 0 0 - 0.738 0.738 0.755 - - 0 - 1.61%
2000-10-13 0 1.240 1.240 1.250 1.230 1.260 104,400 130,420 1.2492 0.726 0.726 0.732 0.720 0.738 178,365 0.7312 -1.59%
2000-10-12 0 1.260 1.250 1.280 1.260 1.260 60,000 75,600 1.2600 0.738 0.732 0.749 0.738 0.738 102,508 0.7375 0.00%
2000-10-11 0 1.260 1.260 1.270 1.260 1.270 104,937 132,714 1.2647 0.738 0.738 0.743 0.738 0.743 179,282 0.7403 -1.56%
2000-10-10 0 1.280 1.250 1.280 1.270 1.300 80,000 103,356 1.2920 0.749 0.732 0.749 0.743 0.761 136,678 0.7562 1.59%
2000-10-09 0 1.260 1.250 1.300 1.260 1.260 10,000 12,600 1.2600 0.738 0.732 0.761 0.738 0.738 17,085 0.7375 -0.79%
2000-10-05 0 1.270 1.260 1.280 1.260 1.280 52,400 66,564 1.2703 0.743 0.738 0.749 0.738 0.749 89,524 0.7435 0.00%
2000-10-04 0 1.270 1.250 1.270 1.270 1.270 20,000 25,400 1.2700 0.743 0.732 0.743 0.743 0.743 34,169 0.7434 0.00%
2000-10-03 0 1.270 1.260 1.270 1.270 1.270 60,000 76,200 1.2700 0.743 0.738 0.743 0.743 0.743 102,508 0.7434 0.79%
2000-09-29 0 1.260 1.240 1.260 - - 0 0 - 0.738 0.726 0.738 - - 0 - 0.00%
2000-09-28 0 1.260 1.260 1.280 1.250 1.260 60,400 75,700 1.2533 0.738 0.738 0.749 0.732 0.738 103,192 0.7336 -2.33%
2000-09-27 0 1.290 1.250 1.290 1.240 1.290 20,400 26,296 1.2890 0.755 0.732 0.755 0.726 0.755 34,853 0.7545 3.20%
2000-09-26 0 1.250 1.250 1.270 1.250 1.280 67,000 84,642 1.2633 0.732 0.732 0.743 0.732 0.749 114,468 0.7394 -2.34%
2000-09-25 0 1.280 1.260 1.280 1.250 1.280 125,020 157,256 1.2578 0.749 0.738 0.749 0.732 0.749 213,593 0.7362 3.23%
2000-09-22 0 1.240 1.200 1.240 1.240 1.280 40,000 50,400 1.2600 0.726 0.702 0.726 0.726 0.749 68,339 0.7375 -3.12%
2000-09-21 0 1.280 1.200 1.280 1.230 1.280 46,000 58,080 1.2626 0.749 0.702 0.749 0.720 0.749 78,590 0.7390 2.40%
2000-09-20 0 1.250 1.250 1.290 1.250 1.250 24,000 30,000 1.2500 0.732 0.732 0.755 0.732 0.732 41,003 0.7316 0.00%
2000-09-19 0 1.250 1.250 - 1.230 1.230 30,000 36,900 1.2300 0.732 0.732 - 0.720 0.720 51,254 0.7199 -1.57%
2000-09-18 0 1.270 1.240 1.270 1.250 1.270 114,400 143,288 1.2525 0.743 0.726 0.743 0.732 0.743 195,449 0.7331 0.00%
2000-09-15 0 1.270 1.270 1.300 1.270 1.270 100,000 127,000 1.2700 0.743 0.743 0.761 0.743 0.743 170,847 0.7434 0.00%
2000-09-14 0 1.270 1.270 1.300 1.270 1.300 110,000 141,200 1.2836 0.743 0.743 0.761 0.743 0.761 187,932 0.7513 -1.55%
2000-09-12 0 1.290 1.270 1.330 1.290 1.290 20,000 25,800 1.2900 0.755 0.743 0.778 0.755 0.755 34,169 0.7551 -2.27%
2000-09-11 0 1.320 1.310 1.340 - - 0 0 - 0.773 0.767 0.784 - - 0 - 0.00%
2000-09-08 0 1.320 1.320 1.360 1.320 1.360 52,000 69,312 1.3329 0.773 0.773 0.796 0.773 0.796 88,841 0.7802 -0.75%
2000-09-07 0 1.330 1.330 1.350 1.320 1.330 50,400 66,828 1.3260 0.778 0.778 0.790 0.773 0.778 86,107 0.7761 0.76%
2000-09-06 0 1.320 1.320 1.360 1.320 1.320 11,254 14,834 1.3181 0.773 0.773 0.796 0.773 0.773 19,227 0.7715 0.00%
2000-09-05 0 1.320 1.310 1.380 1.320 1.340 86,400 114,848 1.3293 0.773 0.767 0.808 0.773 0.784 147,612 0.7780 0.00%
2000-09-04 0 1.320 1.310 1.350 - - 0 0 - 0.773 0.767 0.790 - - 0 - 0.00%
2000-09-01 0 1.320 1.320 1.350 1.320 1.320 10,000 13,200 1.3200 0.773 0.773 0.790 0.773 0.773 17,085 0.7726 1.54%
2000-08-31 0 1.300 1.300 1.340 1.300 1.300 30,000 39,000 1.3000 0.761 0.761 0.784 0.761 0.761 51,254 0.7609 0.00%
2000-08-30 0 1.300 1.300 1.330 - - 0 0 - 0.761 0.761 0.778 - - 0 - 0.00%
2000-08-29 0 1.300 1.300 1.320 1.300 1.300 3,720 4,830 1.2984 0.761 0.761 0.773 0.761 0.761 6,356 0.7600 -2.26%
2000-08-28 0 1.330 1.300 1.330 - - 0 0 - 0.778 0.761 0.778 - - 0 - -0.75%
2000-08-25 0 1.340 1.290 1.340 1.300 1.340 80,000 106,000 1.3250 0.784 0.755 0.784 0.761 0.784 136,678 0.7755 2.29%
2000-08-24 0 1.310 1.310 1.340 1.300 1.320 110,000 143,400 1.3036 0.767 0.767 0.784 0.761 0.773 187,932 0.7630 0.77%
2000-08-23 0 1.300 1.280 1.330 1.300 1.300 50,000 65,000 1.3000 0.761 0.749 0.778 0.761 0.761 85,424 0.7609 0.00%
2000-08-22 0 1.300 1.300 1.340 - - 0 0 - 0.761 0.761 0.784 - - 0 - 0.00%
2000-08-21 0 1.300 1.300 1.320 1.300 1.300 100,000 130,000 1.3000 0.761 0.761 0.773 0.761 0.761 170,847 0.7609 -1.52%
2000-08-18 0 1.320 1.300 1.320 1.300 1.320 55,970 72,943 1.3033 0.773 0.761 0.773 0.761 0.773 95,623 0.7628 1.54%
2000-08-17 0 1.300 1.300 1.310 1.290 1.300 148,800 193,052 1.2974 0.761 0.761 0.767 0.755 0.761 254,221 0.7594 0.00%
2000-08-16 0 1.300 1.300 1.310 1.300 1.320 244,000 318,800 1.3066 0.761 0.761 0.767 0.761 0.773 416,868 0.7648 0.00%
2000-08-15 0 1.300 1.300 1.320 1.300 1.300 17,200 22,360 1.3000 0.761 0.761 0.773 0.761 0.761 29,386 0.7609 0.78%
2000-08-14 0 1.290 1.290 1.300 1.290 1.300 22,000 28,580 1.2991 0.755 0.755 0.761 0.755 0.761 37,586 0.7604 -0.77%
2000-08-11 0 1.300 1.300 1.320 1.290 1.290 10,000 12,900 1.2900 0.761 0.761 0.773 0.755 0.755 17,085 0.7551 0.00%
2000-08-10 0 1.300 1.300 1.320 1.290 1.300 42,800 55,612 1.2993 0.761 0.761 0.773 0.755 0.761 73,123 0.7605 0.78%
2000-08-09 0 1.290 1.290 1.320 - - 0 0 - 0.755 0.755 0.773 - - 0 - 0.00%
2000-08-08 0 1.290 1.280 - 1.290 1.290 60,000 77,400 1.2900 0.755 0.749 - 0.755 0.755 102,508 0.7551 0.00%
2000-08-07 0 1.290 1.290 1.330 1.290 1.300 120,000 155,364 1.2947 0.755 0.755 0.778 0.755 0.761 205,017 0.7578 -0.77%
2000-08-04 0 1.300 1.290 1.330 1.300 1.300 30,000 39,000 1.3000 0.761 0.755 0.778 0.761 0.761 51,254 0.7609 -1.52%
2000-08-03 0 1.320 1.330 1.360 1.320 1.320 2,000 2,640 1.3200 0.773 0.778 0.796 0.773 0.773 3,417 0.7726 -0.75%
2000-08-02 0 1.330 1.280 1.330 1.280 1.330 75,200 96,576 1.2843 0.778 0.749 0.778 0.749 0.778 128,477 0.7517 3.10%
2000-08-01 0 1.290 1.290 1.330 1.290 1.290 10,000 12,900 1.2900 0.755 0.755 0.778 0.755 0.755 17,085 0.7551 0.00%
2000-07-31 0 1.290 1.290 1.300 1.290 1.290 20,000 25,800 1.2900 0.755 0.755 0.761 0.755 0.755 34,169 0.7551 -0.77%
2000-07-28 0 1.300 1.300 1.310 1.300 1.300 77,864 101,207 1.2998 0.761 0.761 0.767 0.761 0.761 133,029 0.7608 0.00%
2000-07-27 0 1.300 1.300 1.340 1.300 1.300 46,000 59,800 1.3000 0.761 0.761 0.784 0.761 0.761 78,590 0.7609 0.00%
2000-07-26 0 1.300 1.300 1.330 1.300 1.300 12,000 15,600 1.3000 0.761 0.761 0.778 0.761 0.761 20,502 0.7609 -0.76%
2000-07-25 0 1.310 1.310 1.320 1.310 1.320 111,600 146,696 1.3145 0.767 0.767 0.773 0.767 0.773 190,666 0.7694 -0.76%
2000-07-24 0 1.320 1.290 1.360 1.320 1.320 82,000 108,240 1.3200 0.773 0.755 0.796 0.773 0.773 140,095 0.7726 1.54%
2000-07-21 0 1.300 1.300 1.310 1.300 1.300 121,280 157,662 1.3000 0.761 0.761 0.767 0.761 0.761 207,204 0.7609 0.00%
2000-07-20 0 1.300 1.280 1.300 1.270 1.300 80,000 103,976 1.2997 0.761 0.749 0.761 0.743 0.761 136,678 0.7607 2.36%
2000-07-19 0 1.270 1.270 1.310 1.270 1.270 14,000 17,780 1.2700 0.743 0.743 0.767 0.743 0.743 23,919 0.7434 -0.78%
2000-07-18 0 1.280 1.260 1.290 1.280 1.280 82,400 105,472 1.2800 0.749 0.738 0.755 0.749 0.749 140,778 0.7492 0.00%
2000-07-17 0 1.280 1.250 1.280 1.280 1.310 55,600 72,068 1.2962 0.749 0.732 0.749 0.749 0.767 94,991 0.7587 0.00%
2000-07-14 0 1.280 1.280 1.290 1.280 1.300 160,000 206,400 1.2900 0.749 0.749 0.755 0.749 0.761 273,356 0.7551 -0.78%
2000-07-13 0 1.290 1.290 1.310 1.290 1.290 20,000 25,800 1.2900 0.755 0.755 0.767 0.755 0.755 34,169 0.7551 0.78%
2000-07-12 0 1.280 1.280 1.300 1.230 1.290 286,400 367,112 1.2818 0.749 0.749 0.761 0.720 0.755 489,307 0.7503 1.59%
2000-07-11 0 1.260 1.250 1.280 1.260 1.270 120,000 151,400 1.2617 0.738 0.732 0.749 0.738 0.743 205,017 0.7385 -0.79%
2000-07-10 0 1.270 1.260 1.280 1.250 1.280 490,000 621,700 1.2688 0.743 0.738 0.749 0.732 0.749 837,152 0.7426 3.25%
2000-07-07 0 1.230 1.230 1.240 1.230 1.240 22,000 27,080 1.2309 0.720 0.720 0.726 0.720 0.726 37,586 0.7205 0.00%
2000-07-06 0 1.230 1.220 1.230 1.230 1.240 116,000 142,880 1.2317 0.720 0.714 0.720 0.720 0.726 198,183 0.7209 0.00%
2000-07-05 0 1.230 1.220 1.230 1.230 1.230 74,800 91,956 1.2294 0.720 0.714 0.720 0.720 0.720 127,794 0.7196 0.82%
2000-07-04 0 1.220 1.220 1.230 1.220 1.230 222,000 271,540 1.2232 0.714 0.714 0.720 0.714 0.720 379,281 0.7159 -0.81%
2000-07-03 0 1.230 1.220 1.250 1.220 1.230 50,000 61,400 1.2280 0.720 0.714 0.732 0.714 0.720 85,424 0.7188 -1.60%
2000-06-30 0 1.250 1.240 1.260 1.250 1.250 20,000 25,000 1.2500 0.732 0.726 0.738 0.732 0.732 34,169 0.7316 -0.79%
2000-06-29 0 1.260 1.240 1.260 1.240 1.260 180,000 226,400 1.2578 0.738 0.726 0.738 0.726 0.738 307,525 0.7362 0.00%
2000-06-28 0 1.290 1.270 1.290 1.290 1.290 103,600 133,644 1.2900 0.738 0.726 0.738 0.738 0.738 181,212 0.7375 0.00%
2000-06-27 0 1.290 1.280 1.300 1.290 1.290 50,000 64,500 1.2900 0.738 0.732 0.743 0.738 0.738 87,458 0.7375 0.00%
2000-06-26 0 1.290 1.280 1.290 1.290 1.300 50,000 64,600 1.2920 0.738 0.732 0.738 0.738 0.743 87,458 0.7386 0.00%
2000-06-23 0 1.290 1.270 1.290 1.260 1.290 204,800 259,992 1.2695 0.738 0.726 0.738 0.720 0.738 358,226 0.7258 0.00%
2000-06-22 0 1.290 1.290 1.300 1.280 1.280 46,000 58,880 1.2800 0.738 0.738 0.743 0.732 0.732 80,461 0.7318 -0.77%
2000-06-21 0 1.300 1.300 1.330 1.300 1.320 16,032 21,121 1.3174 0.743 0.743 0.760 0.743 0.755 28,042 0.7532 -1.52%
2000-06-20 0 1.320 1.270 1.340 - - 0 0 - 0.755 0.726 0.766 - - 0 - 0.00%
2000-06-19 0 1.320 1.310 1.350 1.320 1.320 40,000 52,800 1.3200 0.755 0.749 0.772 0.755 0.755 69,966 0.7547 -1.49%
2000-06-16 0 1.340 1.310 1.350 1.250 1.340 133,200 172,668 1.2963 0.766 0.749 0.772 0.715 0.766 232,987 0.7411 1.52%
2000-06-15 0 1.320 1.290 1.320 1.290 1.320 21,200 27,956 1.3187 0.755 0.738 0.755 0.738 0.755 37,082 0.7539 1.54%
2000-06-14 0 1.300 1.300 1.310 1.300 1.300 70,320 91,384 1.2995 0.743 0.743 0.749 0.743 0.743 123,000 0.7430 2.36%
2000-06-13 0 1.270 1.270 1.290 1.250 1.270 68,000 85,600 1.2588 0.726 0.726 0.738 0.715 0.726 118,942 0.7197 1.60%
2000-06-12 0 1.250 1.250 1.280 1.250 1.280 105,756 133,690 1.2641 0.715 0.715 0.732 0.715 0.732 184,983 0.7227 0.81%
2000-06-09 0 1.240 1.240 - - - 0 0 - 0.709 0.709 - - - 0 - 1.64%
2000-06-08 0 1.220 1.220 - 1.220 1.220 12,000 14,640 1.2200 0.697 0.697 - 0.697 0.697 20,990 0.6975 0.00%
2000-06-07 0 1.220 1.220 - 1.210 1.210 8,000 9,680 1.2100 0.697 0.697 - 0.692 0.692 13,993 0.6918 -1.61%
2000-06-05 0 1.240 1.210 - 1.240 1.240 10,000 12,400 1.2400 0.709 0.692 - 0.709 0.709 17,492 0.7089 3.33%
2000-06-02 0 1.200 1.180 - - - 0 0 - 0.686 0.675 - - - 0 - 0.00%
2000-06-01 0 1.200 1.170 - - - 0 0 - 0.686 0.669 - - - 0 - 0.00%
2000-05-31 0 1.200 1.200 1.240 1.180 1.200 82,200 98,570 1.1991 0.686 0.686 0.709 0.675 0.686 143,780 0.6856 1.69%
2000-05-30 0 1.180 - - - - 0 0 - 0.675 - - - - 0 - 0.00%
2000-05-29 0 1.180 1.150 1.220 - - 0 0 - 0.675 0.657 0.697 - - 0 - 0.00%
2000-05-26 0 1.180 - - 1.180 1.180 30,800 36,344 1.1800 0.675 - - 0.675 0.675 53,874 0.6746 -1.67%
2000-05-25 0 1.200 1.180 1.200 1.200 1.200 30,000 36,000 1.2000 0.686 0.675 0.686 0.686 0.686 52,475 0.6860 0.00%
2000-05-24 0 1.200 1.200 1.230 1.200 1.200 4,800 5,760 1.2000 0.686 0.686 0.703 0.686 0.686 8,396 0.6860 -2.44%
2000-05-23 0 1.230 1.210 1.230 1.220 1.230 134,400 165,012 1.2278 0.703 0.692 0.703 0.697 0.703 235,086 0.7019 0.00%
2000-05-22 0 1.230 1.200 - - - 0 0 - 0.703 0.686 - - - 0 - 0.00%
2000-05-19 0 1.230 1.210 1.270 - - 0 0 - 0.703 0.692 0.726 - - 0 - 0.00%
2000-05-18 0 1.230 1.210 1.230 - - 0 0 - 0.703 0.692 0.703 - - 0 - 0.00%
2000-05-17 0 1.230 1.210 1.230 1.220 1.230 96,400 118,172 1.2259 0.703 0.692 0.703 0.697 0.703 168,618 0.7008 0.82%
2000-05-16 0 1.220 1.210 1.250 1.220 1.250 48,000 59,000 1.2292 0.697 0.692 0.715 0.697 0.715 83,959 0.7027 -0.81%
2000-05-15 0 1.230 1.230 1.260 1.230 1.230 150,000 184,500 1.2300 0.703 0.703 0.720 0.703 0.703 262,373 0.7032 -3.15%
2000-05-12 0 1.270 1.250 1.290 1.270 1.270 20,000 25,400 1.2700 0.726 0.715 0.738 0.726 0.726 34,983 0.7261 0.00%
2000-05-10 0 1.270 - 1.300 - - 0 0 - 0.726 - 0.743 - - 0 - 0.00%
2000-05-09 0 1.270 1.250 1.290 - - 0 0 - 0.726 0.715 0.738 - - 0 - 0.00%
2000-05-08 0 1.270 1.230 1.270 1.270 1.270 1,200 1,524 1.2700 0.726 0.703 0.726 0.726 0.726 2,099 0.7261 3.25%
2000-05-05 0 1.230 1.230 - - - 0 0 - 0.703 0.703 - - - 0 - 0.00%
2000-05-04 0 1.230 1.230 - 1.220 1.220 7,760 9,434 1.2157 0.703 0.703 - 0.697 0.697 13,573 0.6950 -0.81%
2000-05-03 0 1.240 1.220 - - - 0 0 - 0.709 0.697 - - - 0 - 0.00%
2000-05-02 0 1.240 1.210 - - - 0 0 - 0.709 0.692 - - - 0 - 0.00%
2000-04-28 0 1.240 1.240 1.300 1.220 1.220 3,200 3,904 1.2200 0.709 0.709 0.743 0.697 0.697 5,597 0.6975 -3.88%
2000-04-27 0 1.290 1.250 1.290 - - 0 0 - 0.738 0.715 0.738 - - 0 - 0.00%
2000-04-26 0 1.290 - 1.290 - - 30,000 39,900 1.3300 0.738 - 0.738 - - 52,475 0.7604 0.00%
2000-04-25 0 1.290 - 1.300 - - 0 0 - 0.738 - 0.743 - - 0 - 0.00%
2000-04-20 0 1.290 - 1.290 1.290 1.290 38,400 49,536 1.2900 0.738 - 0.738 0.738 0.738 67,167 0.7375 1.57%
2000-04-19 0 1.270 1.250 1.270 1.250 1.290 24,000 30,448 1.2687 0.726 0.715 0.726 0.715 0.738 41,980 0.7253 2.42%
2000-04-18 0 1.240 1.220 1.240 1.190 1.240 27,570 33,038 1.1983 0.709 0.697 0.709 0.680 0.709 48,224 0.6851 0.81%
2000-04-17 0 1.230 1.190 1.270 1.230 1.230 20,000 24,600 1.2300 0.703 0.680 0.726 0.703 0.703 34,983 0.7032 0.00%
2000-04-14 0 1.230 1.230 - 1.230 1.230 50,000 61,500 1.2300 0.703 0.703 - 0.703 0.703 87,458 0.7032 -1.60%
2000-04-13 0 1.250 1.250 1.300 1.210 1.250 58,800 72,908 1.2399 0.715 0.715 0.743 0.692 0.715 102,850 0.7089 -3.85%
2000-04-12 0 1.300 - 1.300 - - 0 0 - 0.743 - 0.743 - - 0 - 0.00%
2000-04-11 0 1.300 - 1.300 - - 0 0 - 0.743 - 0.743 - - 0 - -0.76%
2000-04-10 0 1.310 - 1.320 - - 0 0 - 0.749 - 0.755 - - 0 - 0.00%
2000-04-07 0 1.310 1.250 1.310 1.310 1.310 9,200 12,052 1.3100 0.749 0.715 0.749 0.749 0.749 16,092 0.7489 1.55%
2000-04-06 0 1.290 1.260 1.300 1.250 1.290 78,000 99,220 1.2721 0.738 0.720 0.743 0.715 0.738 136,434 0.7272 3.20%
2000-04-05 0 1.250 1.250 1.290 1.250 1.270 56,400 70,708 1.2537 0.715 0.715 0.738 0.715 0.726 98,652 0.7167 0.00%
2000-04-03 0 1.250 1.250 1.280 1.250 1.280 310,000 392,120 1.2649 0.715 0.715 0.732 0.715 0.732 542,237 0.7232 -3.85%
2000-03-31 0 1.300 1.280 1.330 - - 0 0 - 0.743 0.732 0.760 - - 0 - 0.00%
2000-03-30 0 1.300 1.280 1.340 - - 0 0 - 0.743 0.732 0.766 - - 0 - 0.00%
2000-03-29 0 1.300 1.280 1.340 1.300 1.300 50,000 65,000 1.3000 0.743 0.732 0.766 0.743 0.743 87,458 0.7432 0.00%
2000-03-28 0 1.300 1.280 - 1.300 1.300 2,000 2,600 1.3000 0.743 0.732 - 0.743 0.743 3,498 0.7432 0.00%
2000-03-27 0 1.300 1.280 1.310 1.300 1.300 132,800 172,640 1.3000 0.743 0.732 0.749 0.743 0.743 232,287 0.7432 0.00%
2000-03-24 0 1.300 1.280 1.340 1.300 1.300 50,000 65,000 1.3000 0.743 0.732 0.766 0.743 0.743 87,458 0.7432 -2.99%
2000-03-23 0 1.340 1.280 1.340 1.290 1.340 50,400 65,036 1.2904 0.766 0.732 0.766 0.738 0.766 88,157 0.7377 -0.74%
2000-03-22 0 1.380 1.330 1.380 - - 0 0 - 0.772 0.744 0.772 - - 0 - -1.43%
2000-03-21 0 1.400 1.400 1.420 1.400 1.400 94,800 132,720 1.4000 0.783 0.783 0.794 0.783 0.783 169,505 0.7830 0.72%
2000-03-20 0 1.390 - 1.400 - - 0 0 - 0.777 - 0.783 - - 0 - 0.00%
2000-03-17 0 1.390 1.360 1.400 - - 0 0 - 0.777 0.761 0.783 - - 0 - 0.00%
2000-03-16 0 1.390 1.350 1.410 1.390 1.420 60,000 84,300 1.4050 0.777 0.755 0.789 0.777 0.794 107,281 0.7858 -0.71%
2000-03-15 0 1.400 1.400 1.450 1.380 1.390 50,000 69,200 1.3840 0.783 0.783 0.811 0.772 0.777 89,401 0.7740 -0.71%
2000-03-14 0 1.410 1.410 1.430 1.410 1.410 190,400 269,464 1.4153 0.789 0.789 0.800 0.789 0.789 340,439 0.7915 0.00%
2000-03-13 0 1.410 1.410 1.440 1.370 1.420 358,000 503,220 1.4056 0.789 0.789 0.805 0.766 0.794 640,112 0.7861 0.00%
2000-03-10 0 1.410 1.400 1.410 1.370 1.430 518,000 723,920 1.3975 0.789 0.783 0.789 0.766 0.800 926,196 0.7816 2.17%
2000-03-09 0 1.380 1.370 1.380 1.350 1.380 499,200 679,412 1.3610 0.772 0.766 0.772 0.755 0.772 892,581 0.7612 1.47%
2000-03-08 0 1.360 1.350 1.360 1.350 1.380 66,800 90,960 1.3617 0.761 0.755 0.761 0.755 0.772 119,440 0.7616 0.74%
2000-03-07 0 1.350 1.350 1.400 1.350 1.350 69,414 93,702 1.3499 0.755 0.755 0.783 0.755 0.755 124,114 0.7550 -0.74%
2000-03-06 0 1.360 1.360 1.390 1.350 1.380 100,400 135,976 1.3543 0.761 0.761 0.777 0.755 0.772 179,517 0.7575 0.74%
2000-03-03 0 1.350 1.340 1.350 1.340 1.350 110,000 148,400 1.3491 0.755 0.749 0.755 0.749 0.755 196,682 0.7545 0.75%
2000-03-02 0 1.340 1.340 1.350 1.330 1.360 202,000 271,896 1.3460 0.749 0.749 0.755 0.744 0.761 361,181 0.7528 0.75%
2000-03-01 0 1.330 1.320 1.340 1.310 1.330 74,000 97,140 1.3127 0.744 0.738 0.749 0.733 0.744 132,314 0.7342 1.53%
2000-02-29 0 1.310 1.310 1.320 1.310 1.320 94,000 123,200 1.3106 0.733 0.733 0.738 0.733 0.738 168,074 0.7330 0.00%
2000-02-28 0 1.310 1.310 1.340 1.310 1.350 313,600 414,696 1.3224 0.733 0.733 0.749 0.733 0.755 560,724 0.7396 -2.24%
2000-02-25 0 1.340 - 1.360 1.340 1.360 6,000 8,096 1.3493 0.749 - 0.761 0.749 0.761 10,728 0.7547 -3.60%
2000-02-24 0 1.390 1.360 1.390 1.390 1.390 50,000 69,500 1.3900 0.777 0.761 0.777 0.777 0.777 89,401 0.7774 3.73%
2000-02-23 0 1.340 1.330 1.400 1.340 1.350 130,176 174,725 1.3422 0.749 0.744 0.783 0.749 0.755 232,758 0.7507 -1.47%
2000-02-22 0 1.360 1.340 1.370 1.320 1.370 187,600 252,324 1.3450 0.761 0.749 0.766 0.738 0.766 335,433 0.7522 -1.45%
2000-02-21 0 1.380 1.380 1.400 1.380 1.380 50,000 69,000 1.3800 0.772 0.772 0.783 0.772 0.772 89,401 0.7718 -2.82%
2000-02-18 0 1.420 1.390 1.440 1.380 1.420 200,000 281,300 1.4065 0.794 0.777 0.805 0.772 0.794 357,604 0.7866 2.16%
2000-02-17 0 1.390 1.350 1.420 1.390 1.440 177,600 249,324 1.4039 0.777 0.755 0.794 0.777 0.805 317,553 0.7851 0.00%
2000-02-16 0 1.390 1.380 1.430 1.390 1.550 529,200 778,180 1.4705 0.777 0.772 0.800 0.777 0.867 946,221 0.8224 -6.71%
2000-02-15 0 1.490 1.350 1.490 1.330 1.650 858,800 1,308,444 1.5236 0.833 0.755 0.833 0.744 0.923 1,535,554 0.8521 15.50%
2000-02-14 0 1.290 1.280 1.340 1.290 1.330 119,600 156,180 1.3059 0.721 0.716 0.749 0.721 0.744 213,847 0.7303 -5.15%
2000-02-11 0 1.360 1.350 1.370 1.350 1.360 39,200 53,120 1.3551 0.761 0.755 0.766 0.755 0.761 70,090 0.7579 0.74%
2000-02-10 0 1.350 1.350 1.380 1.310 1.350 206,000 276,112 1.3403 0.755 0.755 0.772 0.733 0.755 368,333 0.7496 3.05%
2000-02-09 0 1.310 1.300 1.310 1.310 1.310 91,200 119,472 1.3100 0.733 0.727 0.733 0.733 0.733 163,068 0.7327 0.00%
2000-02-08 0 1.310 1.300 1.310 1.300 1.310 411,600 537,192 1.3051 0.733 0.727 0.733 0.727 0.733 735,950 0.7299 -0.76%
2000-02-03 0 1.320 1.320 1.330 1.300 1.330 308,400 407,840 1.3224 0.738 0.738 0.744 0.727 0.744 551,426 0.7396 -0.75%
2000-02-02 0 1.330 1.310 1.330 1.330 1.340 397,200 528,292 1.3300 0.744 0.733 0.744 0.744 0.749 710,203 0.7439 0.00%
2000-02-01 0 1.330 1.330 1.350 1.320 1.360 48,000 64,672 1.3473 0.744 0.744 0.755 0.738 0.761 85,825 0.7535 2.31%
2000-01-31 0 1.300 1.300 1.330 1.270 1.300 34,000 44,080 1.2965 0.727 0.727 0.744 0.710 0.727 60,793 0.7251 -2.99%
2000-01-28 0 1.340 1.300 1.340 1.340 1.340 30,000 40,200 1.3400 0.749 0.727 0.749 0.749 0.749 53,641 0.7494 0.00%
2000-01-27 0 1.340 1.320 1.340 1.320 1.340 25,600 34,088 1.3316 0.749 0.738 0.749 0.738 0.749 45,773 0.7447 3.08%
2000-01-26 0 1.300 1.300 1.350 1.280 1.300 60,000 77,600 1.2933 0.727 0.727 0.755 0.716 0.727 107,281 0.7233 -1.52%
2000-01-25 0 1.320 1.320 1.340 1.320 1.320 18,000 23,760 1.3200 0.738 0.738 0.749 0.738 0.738 32,184 0.7382 0.00%
2000-01-24 0 1.320 1.320 1.350 1.320 1.350 65,200 86,664 1.3292 0.738 0.738 0.755 0.738 0.755 116,579 0.7434 3.13%
2000-01-21 0 1.280 1.260 - 1.280 1.280 100,000 128,000 1.2800 0.716 0.705 - 0.716 0.716 178,802 0.7159 2.40%
2000-01-20 0 1.250 1.240 - 1.250 1.250 38,000 47,500 1.2500 0.699 0.694 - 0.699 0.699 67,945 0.6991 0.00%
2000-01-19 0 1.250 1.250 - 1.250 1.250 50,000 62,500 1.2500 0.699 0.699 - 0.699 0.699 89,401 0.6991 0.81%
2000-01-18 0 1.240 1.240 - - - 0 0 - 0.694 0.694 - - - 0 - 0.00%
2000-01-17 0 1.240 1.240 - - - 0 0 - 0.694 0.694 - - - 0 - 0.00%
2000-01-14 0 1.240 1.240 - 1.230 1.250 34,880 43,176 1.2378 0.694 0.694 - 0.688 0.699 62,366 0.6923 -0.80%
2000-01-13 0 1.250 1.230 - - - 0 0 - 0.699 0.688 - - - 0 - 0.00%
2000-01-12 0 1.250 1.250 - 1.230 1.250 104,000 128,400 1.2346 0.699 0.699 - 0.688 0.699 185,954 0.6905 0.00%
2000-01-11 0 1.250 1.240 1.300 - - 0 0 - 0.699 0.694 0.727 - - 0 - 0.00%
2000-01-10 0 1.250 1.250 1.300 1.250 1.250 204,000 255,000 1.2500 0.699 0.699 0.727 0.699 0.699 364,757 0.6991 0.81%
2000-01-07 0 1.240 1.240 1.250 1.240 1.250 256,000 318,380 1.2437 0.694 0.694 0.699 0.694 0.699 457,734 0.6956 -1.59%
2000-01-06 0 1.260 1.260 1.280 1.260 1.300 72,800 92,628 1.2724 0.705 0.705 0.716 0.705 0.727 130,168 0.7116 -3.08%
2000-01-05 0 1.300 1.250 1.320 - - 0 0 - 0.727 0.699 0.738 - - 0 - 0.00%
2000-01-04 0 1.300 1.250 1.330 - - 0 0 - 0.727 0.699 0.744 - - 0 - 0.00%
2000-01-03 0 1.300 - 1.310 1.300 1.320 60,000 78,400 1.3067 0.727 - 0.733 0.727 0.738 107,281 0.7308 0.78%
1999-12-30 0 1.290 - 1.290 1.290 1.290 10,000 12,900 1.2900 0.721 - 0.721 0.721 0.721 17,880 0.7215 3.20%
1999-12-29 0 1.250 1.220 1.290 - - 0 0 - 0.699 0.682 0.721 - - 0 - 0.00%
1999-12-28 0 1.250 1.230 1.280 1.250 1.260 266,000 333,800 1.2549 0.699 0.688 0.716 0.699 0.705 475,614 0.7018 -1.57%
1999-12-24 0 1.270 1.260 1.310 - - 0 0 - 0.710 0.705 0.733 - - 0 - 0.00%
1999-12-23 0 1.270 1.270 1.320 1.270 1.270 30,000 38,100 1.2700 0.710 0.710 0.738 0.710 0.710 53,641 0.7103 -0.78%
1999-12-22 0 1.280 1.280 1.300 1.270 1.280 100,000 127,800 1.2780 0.716 0.716 0.727 0.710 0.716 178,802 0.7148 0.00%
1999-12-21 0 1.280 1.280 1.300 1.270 1.270 2,000 2,540 1.2700 0.716 0.716 0.727 0.710 0.710 3,576 0.7103 -2.29%
1999-12-20 0 1.310 1.300 1.310 1.320 1.320 16,000 21,120 1.3200 0.733 0.727 0.733 0.738 0.738 28,608 0.7382 0.77%
1999-12-17 0 1.330 1.320 1.330 1.320 1.330 226,400 300,548 1.3275 0.727 0.722 0.727 0.722 0.727 414,150 0.7257 2.31%
1999-12-16 0 1.300 1.300 - 1.280 1.300 22,401 29,065 1.2975 0.711 0.711 - 0.700 0.711 40,978 0.7093 -0.76%
1999-12-15 0 1.310 - 1.320 1.310 1.320 199,201 261,945 1.3150 0.716 - 0.722 0.716 0.722 364,395 0.7188 -1.50%
1999-12-14 0 1.330 1.330 1.360 1.320 1.330 212,400 282,468 1.3299 0.727 0.727 0.743 0.722 0.727 388,540 0.7270 -2.21%
1999-12-13 0 1.360 1.320 1.360 1.320 1.360 24,444 32,804 1.3420 0.743 0.722 0.743 0.722 0.743 44,715 0.7336 3.03%
1999-12-10 0 1.320 1.320 1.340 1.320 1.320 43,200 57,024 1.3200 0.722 0.722 0.733 0.722 0.722 79,025 0.7216 0.00%
1999-12-09 0 1.320 1.320 1.350 1.320 1.340 66,000 87,380 1.3239 0.722 0.722 0.738 0.722 0.733 120,733 0.7237 -0.75%
1999-12-08 0 1.330 1.320 1.350 1.310 1.330 150,000 197,600 1.3173 0.727 0.722 0.738 0.716 0.727 274,393 0.7201 -1.48%
1999-12-07 0 1.350 1.350 1.360 1.320 1.370 183,600 248,516 1.3536 0.738 0.738 0.743 0.722 0.749 335,857 0.7399 3.85%
1999-12-06 0 1.300 1.300 1.330 1.300 1.310 312,140 407,275 1.3048 0.711 0.711 0.727 0.711 0.716 570,993 0.7133 0.00%
1999-12-03 0 1.300 1.280 1.310 1.300 1.300 50,000 65,000 1.3000 0.711 0.700 0.716 0.711 0.711 91,464 0.7107 0.00%
1999-12-02 0 1.300 1.300 1.330 1.300 1.300 50,000 65,000 1.3000 0.711 0.711 0.727 0.711 0.711 91,464 0.7107 1.56%
1999-12-01 0 1.280 1.280 1.320 - - 332 402 1.2108 0.700 0.700 0.722 - - 607 0.6619 0.00%
1999-11-30 0 1.280 1.280 1.320 1.280 1.280 20,800 26,624 1.2800 0.700 0.700 0.722 0.700 0.700 38,049 0.6997 -1.54%
1999-11-29 0 1.300 1.280 1.300 1.300 1.300 60,000 78,000 1.3000 0.711 0.700 0.711 0.711 0.711 109,757 0.7107 1.56%
1999-11-26 0 1.280 1.280 1.310 - - 200 244 1.2200 0.700 0.700 0.716 - - 366 0.6669 0.00%
1999-11-25 0 1.280 1.270 1.320 1.280 1.290 126,511 161,970 1.2803 0.700 0.694 0.722 0.700 0.705 231,425 0.6999 1.59%
1999-11-24 0 1.260 1.260 1.290 1.240 1.250 79,066 98,431 1.2449 0.689 0.689 0.705 0.678 0.683 144,634 0.6806 -5.26%
1999-11-23 0 1.330 - 1.330 1.350 1.350 30,000 40,500 1.3500 0.727 - 0.727 0.738 0.738 54,879 0.7380 0.00%
1999-11-22 0 1.330 1.260 1.330 1.330 1.330 70,000 93,100 1.3300 0.727 0.689 0.727 0.727 0.727 128,050 0.7271 5.56%
1999-11-19 0 1.260 1.260 1.300 1.260 1.260 30,000 37,800 1.2600 0.689 0.689 0.711 0.689 0.689 54,879 0.6888 0.00%
1999-11-18 0 1.260 1.260 1.340 1.260 1.260 800 1,008 1.2600 0.689 0.689 0.733 0.689 0.689 1,463 0.6888 0.00%
1999-11-17 0 1.260 1.250 1.300 1.250 1.300 293,200 375,200 1.2797 0.689 0.683 0.711 0.683 0.711 536,346 0.6995 -3.82%
1999-11-16 0 1.310 1.300 1.310 1.300 1.310 386,800 502,960 1.3003 0.716 0.711 0.716 0.711 0.716 707,567 0.7108 0.00%
1999-11-15 0 1.310 1.280 1.330 1.310 1.330 57,200 75,476 1.3195 0.716 0.700 0.727 0.716 0.727 104,635 0.7213 0.77%
1999-11-12 0 1.300 1.300 1.330 1.300 1.300 29,696 38,601 1.2999 0.711 0.711 0.727 0.711 0.711 54,322 0.7106 0.00%
1999-11-11 0 1.300 1.290 1.320 1.300 1.300 50,000 65,000 1.3000 0.711 0.705 0.722 0.711 0.711 91,464 0.7107 0.00%
1999-11-10 0 1.300 1.290 1.300 1.290 1.300 18,000 23,228 1.2904 0.711 0.705 0.711 0.705 0.711 32,927 0.7054 0.78%
1999-11-09 0 1.290 1.290 1.300 1.290 1.310 258,000 336,020 1.3024 0.705 0.705 0.711 0.705 0.716 471,955 0.7120 -0.77%
1999-11-08 0 1.300 1.300 1.330 1.300 1.300 150,000 195,000 1.3000 0.711 0.711 0.727 0.711 0.711 274,393 0.7107 0.78%
1999-11-05 0 1.290 1.290 1.330 - - 0 0 - 0.705 0.705 0.727 - - 0 - 0.78%
1999-11-04 0 1.280 1.280 1.330 1.280 1.300 136,000 176,580 1.2984 0.700 0.700 0.727 0.700 0.711 248,783 0.7098 -1.54%
1999-11-03 0 1.300 1.290 1.300 1.300 1.300 94,000 122,200 1.3000 0.711 0.705 0.711 0.711 0.711 171,953 0.7107 -0.76%
1999-11-02 0 1.310 1.300 1.330 1.310 1.310 30,000 39,300 1.3100 0.716 0.711 0.727 0.716 0.716 54,879 0.7161 -1.50%
1999-11-01 0 1.330 1.310 1.330 1.300 1.330 107,600 141,100 1.3113 0.727 0.716 0.727 0.711 0.727 196,831 0.7169 2.31%
1999-10-29 0 1.300 1.300 1.320 1.300 1.300 46,400 60,320 1.3000 0.711 0.711 0.722 0.711 0.711 84,879 0.7107 -1.52%
1999-10-28 0 1.320 1.300 1.320 - - 0 0 - 0.722 0.711 0.722 - - 0 - -1.49%
1999-10-27 0 1.340 1.280 1.340 - - 0 0 - 0.733 0.700 0.733 - - 0 - -1.47%
1999-10-26 0 1.360 - 1.360 - - 0 0 - 0.743 - 0.743 - - 0 - -0.73%
1999-10-25 0 1.370 1.330 1.370 1.370 1.370 40,000 54,800 1.3700 0.749 0.727 0.749 0.749 0.749 73,171 0.7489 0.00%
1999-10-22 0 1.370 1.320 1.390 - - 0 0 - 0.749 0.722 0.760 - - 0 - 0.00%
1999-10-21 0 1.370 1.330 1.370 1.320 1.370 32,400 43,368 1.3385 0.749 0.727 0.749 0.722 0.749 59,269 0.7317 3.79%
1999-10-20 0 1.320 1.320 1.380 1.320 1.340 28,000 37,136 1.3263 0.722 0.722 0.754 0.722 0.733 51,220 0.7250 3.13%
1999-10-19 0 1.280 1.280 1.350 1.280 1.290 30,000 38,508 1.2836 0.700 0.700 0.738 0.700 0.705 54,879 0.7017 -5.19%
1999-10-15 0 1.350 1.310 1.350 1.300 1.350 34,000 45,180 1.3288 0.738 0.716 0.738 0.711 0.738 62,196 0.7264 0.00%
1999-10-14 0 1.350 1.340 1.380 1.350 1.400 104,400 143,672 1.3762 0.738 0.733 0.754 0.738 0.765 190,977 0.7523 1.50%
1999-10-13 0 1.360 1.360 1.390 1.360 1.370 109,200 149,212 1.3664 0.727 0.727 0.743 0.727 0.732 204,264 0.7305 -2.16%
1999-10-12 0 1.390 1.380 1.400 1.390 1.390 110,000 152,900 1.3900 0.743 0.738 0.748 0.743 0.743 205,760 0.7431 -2.80%
1999-10-11 0 1.430 1.400 1.430 1.390 1.430 320,000 449,132 1.4035 0.764 0.748 0.764 0.743 0.764 598,575 0.7503 2.14%
1999-10-08 0 1.400 1.400 1.450 1.400 1.400 12,000 16,800 1.4000 0.748 0.748 0.775 0.748 0.748 22,447 0.7484 -2.78%
1999-10-07 0 1.440 1.440 1.450 1.410 1.450 81,600 116,284 1.4250 0.770 0.770 0.775 0.754 0.775 152,637 0.7618 0.70%
1999-10-06 0 1.430 1.400 1.430 1.410 1.450 166,000 237,036 1.4279 0.764 0.748 0.764 0.754 0.775 310,511 0.7634 2.14%
1999-10-05 0 1.400 1.400 1.440 1.390 1.410 402,800 563,420 1.3988 0.748 0.748 0.770 0.743 0.754 753,456 0.7478 -2.78%
1999-10-04 0 1.440 1.440 1.450 1.430 1.440 339,200 487,948 1.4385 0.770 0.770 0.775 0.764 0.770 634,489 0.7690 1.41%
1999-09-30 0 1.420 1.400 1.450 1.390 1.420 200,000 280,600 1.4030 0.759 0.748 0.775 0.743 0.759 374,109 0.7500 0.00%
1999-09-29 0 1.420 1.410 1.430 1.410 1.430 70,000 99,300 1.4186 0.759 0.754 0.764 0.754 0.764 130,938 0.7584 -2.07%
1999-09-28 0 1.450 1.440 1.450 1.440 1.470 582,400 844,504 1.4500 0.775 0.770 0.775 0.770 0.786 1,089,406 0.7752 2.11%
1999-09-27 0 1.420 1.420 1.440 1.360 1.520 464,480 670,096 1.4427 0.759 0.759 0.770 0.727 0.813 868,831 0.7713 12.70%
1999-09-24 0 1.260 1.220 1.300 1.260 1.300 64,000 81,760 1.2775 0.674 0.652 0.695 0.674 0.695 119,715 0.6830 -3.08%
1999-09-23 0 1.300 1.280 1.300 - - 0 0 - 0.695 0.684 0.695 - - 0 - 0.00%
1999-09-22 0 1.300 - 1.300 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
1999-09-21 0 1.300 1.270 1.310 1.300 1.300 20,000 26,000 1.3000 0.695 0.679 0.700 0.695 0.695 37,411 0.6950 0.00%
1999-09-20 0 1.300 1.280 1.300 1.300 1.300 2,400 3,120 1.3000 0.695 0.684 0.695 0.695 0.695 4,489 0.6950 1.56%
1999-09-17 0 1.280 1.280 1.290 1.280 1.300 106,000 136,528 1.2880 0.684 0.684 0.690 0.684 0.695 198,278 0.6886 -1.54%
1999-09-15 0 1.300 1.290 1.300 1.300 1.300 12,000 15,600 1.3000 0.695 0.690 0.695 0.695 0.695 22,447 0.6950 0.00%
1999-09-14 0 1.300 1.290 1.320 1.290 1.300 68,800 89,392 1.2993 0.695 0.690 0.706 0.690 0.695 128,694 0.6946 1.56%
1999-09-13 0 1.280 1.270 1.300 - - 0 0 - 0.684 0.679 0.695 - - 0 - 0.00%
1999-09-10 0 1.280 1.280 1.300 1.280 1.280 22,540 28,844 1.2797 0.684 0.684 0.695 0.684 0.684 42,162 0.6841 2.40%
1999-09-09 0 1.250 1.250 1.300 1.230 1.260 26,176 32,309 1.2343 0.668 0.668 0.695 0.658 0.674 48,963 0.6599 -0.79%
1999-09-08 0 1.260 1.210 1.270 - - 0 0 - 0.674 0.647 0.679 - - 0 - 0.00%
1999-09-07 0 1.260 - - - - 0 0 - 0.674 - - - - 0 - 0.00%
1999-09-06 0 1.260 1.230 1.280 - - 0 0 - 0.674 0.658 0.684 - - 0 - 0.00%
1999-09-03 0 1.260 1.230 1.280 1.260 1.260 100,000 126,000 1.2600 0.674 0.658 0.684 0.674 0.674 187,055 0.6736 0.00%
1999-09-02 0 1.260 1.210 - - - 0 0 - 0.674 0.647 - - - 0 - 0.00%
1999-09-01 0 1.260 1.250 1.300 1.260 1.280 64,000 81,480 1.2731 0.674 0.668 0.695 0.674 0.684 119,715 0.6806 -3.08%
1999-08-31 0 1.300 - 1.330 1.300 1.300 6,000 7,800 1.3000 0.695 - 0.711 0.695 0.695 11,223 0.6950 0.00%
1999-08-30 0 1.300 1.280 1.320 1.300 1.330 40,000 52,180 1.3045 0.695 0.684 0.706 0.695 0.711 74,822 0.6974 0.00%
1999-08-27 0 1.300 1.300 1.330 1.280 1.330 78,080 100,899 1.2923 0.695 0.695 0.711 0.684 0.711 146,052 0.6908 4.84%
1999-08-26 0 1.240 1.240 1.270 1.230 1.270 158,000 199,560 1.2630 0.663 0.663 0.679 0.658 0.679 295,546 0.6752 0.81%
1999-08-25 0 1.230 1.220 1.240 1.220 1.240 85,200 104,744 1.2294 0.658 0.652 0.663 0.652 0.663 159,371 0.6572 2.50%
1999-08-24 0 1.200 1.200 1.240 1.160 1.200 178,670 214,254 1.1992 0.642 0.642 0.663 0.620 0.642 334,211 0.6411 0.84%
1999-08-23 0 1.190 1.160 1.200 - - 0 0 - 0.636 0.620 0.642 - - 0 - 0.00%
1999-08-20 0 1.190 1.150 1.200 1.190 1.190 20,000 23,800 1.1900 0.636 0.615 0.642 0.636 0.636 37,411 0.6362 3.48%
1999-08-19 0 1.150 1.150 1.190 1.150 1.150 30,000 34,500 1.1500 0.615 0.615 0.636 0.615 0.615 56,116 0.6148 0.00%
1999-08-18 0 1.150 1.150 1.200 1.150 1.200 26,560 30,736 1.1572 0.615 0.615 0.642 0.615 0.642 49,682 0.6187 0.00%
1999-08-17 0 1.150 1.150 1.190 1.150 1.150 36,678 42,152 1.1492 0.615 0.615 0.636 0.615 0.615 68,608 0.6144 -4.17%
1999-08-16 0 1.200 - 1.200 - - 0 0 - 0.642 - 0.642 - - 0 - 0.00%
1999-08-13 0 1.200 - - - - 0 0 - 0.642 - - - - 0 - 0.00%
1999-08-12 0 1.200 1.180 - - - 0 0 - 0.642 0.631 - - - 0 - 0.00%
1999-08-11 0 1.200 - 1.200 - - 0 0 - 0.642 - 0.642 - - 0 - 0.00%
1999-08-10 0 1.200 - 1.200 1.200 1.200 10,000 12,000 1.2000 0.642 - 0.642 0.642 0.642 18,705 0.6415 -1.64%
1999-08-09 0 1.220 1.210 1.260 1.220 1.220 8,800 10,736 1.2200 0.652 0.647 0.674 0.652 0.652 16,461 0.6522 -3.17%
1999-08-06 0 1.260 - 1.260 1.250 1.260 20,000 25,112 1.2556 0.674 - 0.674 0.668 0.674 37,411 0.6712 -3.08%
1999-08-05 0 1.300 - 1.310 - - 0 0 - 0.695 - 0.700 - - 0 - 0.00%
1999-08-04 0 1.300 1.250 1.300 1.250 1.300 2,400 3,060 1.2750 0.695 0.668 0.695 0.668 0.695 4,489 0.6816 1.56%
1999-08-03 0 1.280 1.260 1.300 - - 0 0 - 0.684 0.674 0.695 - - 0 - 0.00%
1999-08-02 0 1.280 1.260 1.300 - - 0 0 - 0.684 0.674 0.695 - - 0 - 0.00%
1999-07-30 0 1.280 1.280 1.300 1.280 1.280 244,000 312,320 1.2800 0.684 0.684 0.695 0.684 0.684 456,413 0.6843 -1.54%
1999-07-29 0 1.300 1.280 1.310 1.280 1.300 100,000 129,600 1.2960 0.695 0.684 0.700 0.684 0.695 187,055 0.6928 0.00%
1999-07-28 0 1.300 1.280 1.300 1.270 1.300 60,000 76,900 1.2817 0.695 0.684 0.695 0.679 0.695 112,233 0.6852 2.36%
1999-07-27 0 1.270 1.270 1.300 1.270 1.290 61,600 78,312 1.2713 0.679 0.679 0.695 0.679 0.690 115,226 0.6796 -3.05%
1999-07-26 0 1.310 1.260 1.320 1.310 1.310 50,000 65,500 1.3100 0.700 0.674 0.706 0.700 0.700 93,527 0.7003 -2.96%
1999-07-23 0 1.350 - 1.370 1.350 1.360 110,000 148,860 1.3533 0.722 - 0.732 0.722 0.727 205,760 0.7235 0.00%
1999-07-22 0 1.350 1.350 1.380 1.350 1.350 4,000 5,400 1.3500 0.722 0.722 0.738 0.722 0.722 7,482 0.7217 0.75%
1999-07-21 0 1.340 1.340 1.380 1.340 1.340 54,800 73,432 1.3400 0.716 0.716 0.738 0.716 0.716 102,506 0.7164 0.00%
1999-07-20 0 1.340 1.340 - 1.340 1.340 19,200 25,728 1.3400 0.716 0.716 - 0.716 0.716 35,914 0.7164 -2.90%
1999-07-19 0 1.380 - 1.380 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1999-07-16 0 1.380 - 1.420 1.380 1.380 20,000 27,600 1.3800 0.738 - 0.759 0.738 0.738 37,411 0.7378 0.00%
1999-07-15 0 1.380 1.340 1.400 - - 0 0 - 0.738 0.716 0.748 - - 0 - 0.00%
1999-07-14 0 1.380 1.380 1.420 1.380 1.380 44,800 61,824 1.3800 0.738 0.738 0.759 0.738 0.738 83,800 0.7378 -1.43%
1999-07-13 0 1.400 - - 1.400 1.400 4,800 6,720 1.4000 0.748 - - 0.748 0.748 8,979 0.7484 -1.41%
1999-07-12 0 1.420 - - 1.400 1.420 59,600 84,016 1.4097 0.759 - - 0.748 0.759 111,485 0.7536 0.71%
1999-07-09 0 1.410 1.410 1.440 1.410 1.410 50,000 70,500 1.4100 0.754 0.754 0.770 0.754 0.754 93,527 0.7538 -2.08%
1999-07-08 0 1.440 1.410 1.450 1.440 1.460 196,000 283,760 1.4478 0.770 0.754 0.775 0.770 0.781 366,627 0.7740 -2.04%
1999-07-07 0 1.470 1.460 1.470 1.450 1.470 154,400 225,164 1.4583 0.786 0.781 0.786 0.775 0.786 288,812 0.7796 -0.68%
1999-07-06 0 1.480 1.460 1.480 1.470 1.480 234,000 345,980 1.4785 0.791 0.781 0.791 0.786 0.791 437,708 0.7904 0.68%
1999-07-05 0 1.470 1.460 1.470 1.450 1.480 364,000 537,580 1.4769 0.786 0.781 0.786 0.775 0.791 680,879 0.7895 1.38%
1999-07-02 0 1.470 1.470 1.500 1.470 1.500 274,020 409,948 1.4961 0.775 0.775 0.791 0.775 0.791 519,637 0.7889 0.68%
1999-06-30 0 1.460 1.460 1.500 1.460 1.480 281,600 415,136 1.4742 0.770 0.770 0.791 0.770 0.780 534,011 0.7774 -0.68%
1999-06-29 0 1.470 1.460 1.480 1.440 1.470 70,000 101,400 1.4486 0.775 0.770 0.780 0.759 0.775 132,744 0.7639 1.38%
1999-06-28 0 1.450 1.450 1.460 1.420 1.460 68,800 100,236 1.4569 0.765 0.765 0.770 0.749 0.770 130,469 0.7683 -0.68%
1999-06-25 0 1.460 1.460 1.470 1.460 1.460 137,600 200,896 1.4600 0.770 0.770 0.775 0.770 0.770 260,937 0.7699 0.69%
1999-06-24 0 1.450 1.410 1.450 1.400 1.450 355,520 508,646 1.4307 0.765 0.744 0.765 0.738 0.765 674,189 0.7545 3.57%
1999-06-23 0 1.400 1.380 1.420 1.400 1.430 130,000 184,100 1.4162 0.738 0.728 0.749 0.738 0.754 246,525 0.7468 -0.71%
1999-06-22 0 1.410 1.410 - 1.380 1.410 429,200 597,420 1.3919 0.744 0.744 - 0.728 0.744 813,912 0.7340 2.17%
1999-06-21 0 1.380 1.360 1.380 1.340 1.380 420,000 568,524 1.3536 0.728 0.717 0.728 0.707 0.728 796,466 0.7138 1.47%
1999-06-17 0 1.360 1.360 1.380 1.350 1.360 68,000 91,980 1.3526 0.717 0.717 0.728 0.712 0.717 128,952 0.7133 1.49%
1999-06-16 0 1.340 1.340 1.350 1.340 1.340 29,600 39,664 1.3400 0.707 0.707 0.712 0.707 0.707 56,132 0.7066 1.52%
1999-06-15 0 1.320 1.300 1.340 1.320 1.340 28,000 36,968 1.3203 0.696 0.686 0.707 0.696 0.707 53,098 0.6962 -1.49%
1999-06-14 0 1.340 1.330 1.350 1.330 1.380 433,200 579,656 1.3381 0.707 0.701 0.712 0.701 0.728 821,498 0.7056 -2.90%
1999-06-11 0 1.380 1.330 1.380 1.290 1.400 1,072,400 1,443,576 1.3461 0.728 0.701 0.728 0.680 0.738 2,033,643 0.7098 7.81%
1999-06-10 0 1.280 1.260 1.280 1.250 1.290 326,000 413,604 1.2687 0.675 0.664 0.675 0.659 0.680 618,209 0.6690 1.59%
1999-06-09 0 1.260 1.200 1.280 1.200 1.260 141,200 171,160 1.2122 0.664 0.633 0.675 0.633 0.664 267,764 0.6392 1.61%
1999-06-08 0 1.240 1.180 1.240 1.180 1.240 46,800 56,712 1.2118 0.654 0.622 0.654 0.622 0.654 88,749 0.6390 -1.59%
1999-06-07 0 1.260 - 1.260 1.260 1.260 20,000 25,200 1.2600 0.664 - 0.664 0.664 0.664 37,927 0.6644 3.28%
1999-06-04 0 1.220 1.180 1.230 1.210 1.290 170,000 209,560 1.2327 0.643 0.622 0.649 0.638 0.680 322,379 0.6500 -2.40%
1999-06-03 0 1.250 1.230 1.260 1.230 1.350 1,052,400 1,363,576 1.2957 0.659 0.649 0.664 0.649 0.712 1,995,716 0.6833 5.04%
1999-06-02 0 1.190 1.180 1.190 1.120 1.190 184,800 218,116 1.1803 0.628 0.622 0.628 0.591 0.628 350,445 0.6224 4.39%
1999-06-01 0 1.140 1.090 1.160 1.140 1.160 94,300 108,190 1.1473 0.601 0.575 0.612 0.601 0.612 178,826 0.6050 -1.72%
1999-05-31 0 1.160 1.160 1.180 1.050 1.180 106,400 120,584 1.1333 0.612 0.612 0.622 0.554 0.622 201,771 0.5976 11.54%
1999-05-28 0 1.040 1.040 1.080 1.010 1.040 122,000 125,100 1.0254 0.548 0.548 0.570 0.533 0.548 231,354 0.5407 0.00%
1999-05-27 0 1.040 1.040 1.070 - - 0 0 - 0.548 0.548 0.564 - - 0 - 0.00%
1999-05-26 0 1.040 1.040 1.070 1.040 1.070 226,400 238,220 1.0522 0.548 0.548 0.564 0.548 0.564 429,333 0.5549 -0.95%
1999-05-25 0 1.050 1.050 1.060 1.050 1.060 160,000 168,600 1.0538 0.554 0.554 0.559 0.554 0.559 303,416 0.5557 -2.78%
1999-05-24 0 1.080 1.060 1.100 1.060 1.080 130,400 138,624 1.0631 0.570 0.559 0.580 0.559 0.570 247,284 0.5606 1.89%
1999-05-21 0 1.060 1.060 1.100 1.050 1.070 121,600 130,028 1.0693 0.559 0.559 0.580 0.554 0.564 230,596 0.5639 -2.75%
1999-05-20 0 1.090 1.090 1.100 1.080 1.100 173,200 189,208 1.0924 0.575 0.575 0.580 0.570 0.580 328,447 0.5761 1.87%
1999-05-19 0 1.070 1.060 1.070 1.060 1.070 124,000 132,628 1.0696 0.564 0.559 0.564 0.559 0.564 235,147 0.5640 0.94%
1999-05-18 0 1.060 1.060 1.100 1.060 1.100 26,000 28,440 1.0938 0.559 0.559 0.580 0.559 0.580 49,305 0.5768 -3.64%
1999-05-17 0 1.100 1.090 1.140 1.080 1.100 131,600 143,444 1.0900 0.580 0.575 0.601 0.570 0.580 249,559 0.5748 1.85%
1999-05-14 0 1.080 1.080 1.120 1.080 1.080 50,000 54,000 1.0800 0.570 0.570 0.591 0.570 0.570 94,817 0.5695 1.89%
1999-05-13 0 1.060 1.060 1.150 1.050 1.050 10,000 10,500 1.0500 0.559 0.559 0.606 0.554 0.554 18,963 0.5537 -5.36%
1999-05-12 0 1.120 1.120 1.160 1.120 1.160 52,000 59,120 1.1369 0.591 0.591 0.612 0.591 0.612 98,610 0.5995 -2.61%
1999-05-11 0 1.150 1.040 1.150 - - 0 0 - 0.606 0.548 0.606 - - 0 - 0.00%
1999-05-10 0 1.150 1.110 1.160 1.150 1.180 168,000 195,540 1.1639 0.606 0.585 0.612 0.606 0.622 318,586 0.6138 -1.71%
1999-05-07 0 1.170 1.170 1.280 1.160 1.210 50,300 59,430 1.1815 0.617 0.617 0.675 0.612 0.638 95,386 0.6230 -8.59%
1999-05-06 0 1.280 1.280 1.330 1.280 1.360 143,200 189,936 1.3264 0.675 0.675 0.701 0.675 0.717 271,557 0.6994 -3.03%
1999-05-05 0 1.320 1.250 - 1.160 1.320 464,000 563,800 1.2151 0.696 0.659 - 0.612 0.696 879,905 0.6408 13.79%
1999-05-04 0 1.160 1.120 1.200 1.020 1.160 576,800 624,468 1.0826 0.612 0.591 0.633 0.538 0.612 1,093,813 0.5709 10.48%
1999-05-03 0 1.050 1.050 1.100 1.050 1.100 168,400 182,548 1.0840 0.554 0.554 0.580 0.554 0.580 319,345 0.5716 -3.67%
1999-04-30 0 1.090 1.090 1.140 1.080 1.190 280,000 310,440 1.1087 0.575 0.575 0.601 0.570 0.628 530,977 0.5847 -8.40%
1999-04-29 0 1.190 1.100 1.190 0.940 1.190 836,400 872,420 1.0431 0.628 0.580 0.628 0.496 0.628 1,586,105 0.5500 26.60%
1999-04-28 0 0.940 0.890 0.940 0.870 0.940 383,200 342,424 0.8936 0.496 0.469 0.496 0.459 0.496 726,680 0.4712 10.59%
1999-04-27 0 0.850 0.850 0.860 0.850 0.860 592,000 505,720 0.8543 0.448 0.448 0.454 0.448 0.454 1,122,638 0.4505 0.00%
1999-04-26 0 0.850 0.830 0.850 0.840 0.850 250,000 211,576 0.8463 0.448 0.438 0.448 0.443 0.448 474,087 0.4463 2.41%
1999-04-23 0 0.830 0.830 0.840 0.830 0.850 654,000 548,560 0.8388 0.438 0.438 0.443 0.438 0.448 1,240,211 0.4423 1.22%
1999-04-22 0 0.820 0.800 0.850 0.780 0.820 370,256 299,280 0.8083 0.432 0.422 0.448 0.411 0.432 702,134 0.4262 6.49%
1999-04-21 0 0.770 0.770 0.780 0.760 0.760 80,000 60,800 0.7600 0.406 0.406 0.411 0.401 0.401 151,708 0.4008 1.32%
1999-04-20 0 0.760 0.750 0.790 0.750 0.760 74,400 56,500 0.7594 0.401 0.395 0.417 0.395 0.401 141,088 0.4005 2.70%
1999-04-19 0 0.740 0.740 0.800 0.740 0.770 631,136 483,579 0.7662 0.390 0.390 0.422 0.390 0.406 1,196,853 0.4040 -3.90%
1999-04-16 0 0.770 0.760 0.770 0.760 0.770 450,000 346,472 0.7699 0.406 0.401 0.406 0.401 0.406 853,356 0.4060 0.00%
1999-04-15 0 0.770 0.760 0.770 0.740 0.770 507,000 387,272 0.7639 0.406 0.401 0.406 0.390 0.406 961,448 0.4028 0.00%
1999-04-14 0 0.770 0.770 0.790 0.770 0.790 628,000 484,060 0.7708 0.406 0.406 0.417 0.406 0.417 1,190,906 0.4065 -2.53%
1999-04-13 0 0.790 0.770 0.790 0.790 0.810 158,000 125,420 0.7938 0.417 0.406 0.417 0.417 0.427 299,623 0.4186 -1.25%
1999-04-12 0 0.800 0.790 0.800 0.800 0.830 526,000 421,400 0.8011 0.422 0.417 0.422 0.422 0.438 997,479 0.4225 2.56%
1999-04-09 0 0.780 0.780 0.810 0.780 0.780 80,000 62,400 0.7800 0.411 0.411 0.427 0.411 0.411 151,708 0.4113 6.85%
1999-04-08 0 0.730 0.730 - 0.730 0.730 40,000 29,200 0.7300 0.385 0.385 - 0.385 0.385 75,854 0.3850 -5.19%
1999-04-07 0 0.770 0.730 0.780 0.770 0.770 10,000 7,700 0.7700 0.406 0.385 0.411 0.406 0.406 18,963 0.4060 -1.28%
1999-04-01 0 0.780 0.760 0.780 0.780 0.790 70,000 55,000 0.7857 0.411 0.401 0.411 0.411 0.417 132,744 0.4143 -1.27%
1999-03-31 0 0.790 0.750 0.790 0.790 0.790 3,600 2,844 0.7900 0.417 0.395 0.417 0.417 0.417 6,827 0.4166 1.28%
1999-03-30 0 0.780 0.780 0.790 0.780 0.780 20,000 15,600 0.7800 0.411 0.411 0.417 0.411 0.411 37,927 0.4113 8.33%
1999-03-29 0 0.720 0.720 - 0.720 0.720 132,048 102,487 0.7761 0.380 0.380 - 0.380 0.380 250,409 0.4093 -7.69%
1999-03-26 0 0.780 0.780 0.790 0.760 0.780 52,400 41,252 0.7873 0.411 0.411 0.417 0.401 0.411 99,369 0.4151 1.30%
1999-03-25 0 0.770 0.760 0.780 - - 0 0 - 0.406 0.401 0.411 - - 0 - 0.00%
1999-03-24 0 0.770 0.760 0.800 0.770 0.770 16,000 12,320 0.7700 0.406 0.401 0.422 0.406 0.406 30,342 0.4060 -2.53%
1999-03-23 0 0.790 0.770 0.790 - - 0 0 - 0.417 0.406 0.417 - - 0 - 0.00%
1999-03-22 0 0.790 0.760 0.790 0.790 0.800 20,800 16,540 0.7952 0.417 0.401 0.417 0.417 0.422 39,444 0.4193 -1.25%
1999-03-19 0 0.800 0.770 0.820 0.800 0.800 32,000 25,600 0.8000 0.422 0.406 0.432 0.422 0.422 60,683 0.4219 0.00%
1999-03-18 0 0.800 0.770 0.800 0.800 0.800 400 320 0.8000 0.422 0.406 0.422 0.422 0.422 759 0.4219 0.00%
1999-03-17 0 0.800 0.750 - - - 0 0 - 0.422 0.395 - - - 0 - 0.00%
1999-03-16 0 0.800 0.770 0.820 - - 0 0 - 0.422 0.406 0.432 - - 0 - 0.00%
1999-03-15 0 0.800 - 0.810 0.800 0.800 100,000 80,000 0.8000 0.422 - 0.427 0.422 0.422 189,635 0.4219 -1.23%
1999-03-12 0 0.810 - 0.810 0.810 0.810 2,000 1,620 0.8100 0.427 - 0.427 0.427 0.427 3,793 0.4271 3.85%
1999-03-11 0 0.780 0.780 0.860 - - 0 0 - 0.411 0.411 0.454 - - 0 - 0.00%
1999-03-10 0 0.780 0.780 0.800 0.780 0.780 2,000 1,560 0.7800 0.411 0.411 0.422 0.411 0.411 3,793 0.4113 -0.00%
1999-03-09 0 0.800 0.770 0.800 0.780 0.810 126,000 100,744 0.7996 0.411 0.396 0.411 0.401 0.416 245,066 0.4111 3.90%
1999-03-08 0 0.770 0.750 0.800 0.770 0.770 20,000 15,400 0.7700 0.396 0.386 0.411 0.396 0.396 38,899 0.3959 0.00%
1999-03-05 0 0.770 0.770 0.810 0.770 0.800 41,600 32,104 0.7717 0.396 0.396 0.416 0.396 0.411 80,911 0.3968 -3.75%
1999-03-04 0 0.800 0.770 0.800 0.800 0.800 40,000 32,000 0.8000 0.411 0.396 0.411 0.411 0.411 77,799 0.4113 2.56%
1999-03-03 0 0.780 0.780 0.800 0.780 0.780 17,200 13,416 0.7800 0.401 0.401 0.411 0.401 0.401 33,454 0.4010 1.30%
1999-03-02 0 0.770 0.750 0.790 0.770 0.800 198,400 157,244 0.7926 0.396 0.386 0.406 0.396 0.411 385,882 0.4075 -3.75%
1999-03-01 0 0.800 0.770 0.800 0.800 0.800 4,000 3,200 0.8000 0.411 0.396 0.411 0.411 0.411 7,780 0.4113 3.90%
1999-02-26 0 0.770 0.760 0.770 0.770 0.770 12,300 9,456 0.7688 0.396 0.391 0.396 0.396 0.396 23,923 0.3953 0.00%
1999-02-25 0 0.770 0.750 0.770 0.750 0.770 50,800 38,716 0.7621 0.396 0.386 0.396 0.386 0.396 98,805 0.3918 2.67%
1999-02-24 0 0.750 0.730 0.760 0.750 0.750 42,000 31,500 0.7500 0.386 0.375 0.391 0.386 0.386 81,689 0.3856 1.35%
1999-02-23 0 0.740 0.710 0.760 - - 0 0 - 0.380 0.365 0.391 - - 0 - 0.00%
1999-02-22 0 0.740 0.740 0.760 0.720 0.720 800 576 0.7200 0.380 0.380 0.391 0.370 0.370 1,556 0.3702 0.00%
1999-02-19 0 0.740 0.730 0.780 0.740 0.790 100,400 74,316 0.7402 0.380 0.375 0.401 0.380 0.406 195,275 0.3806 -1.33%
1999-02-15 0 0.750 0.740 0.750 - - 0 0 - 0.386 0.380 0.386 - - 0 - 0.00%
1999-02-12 0 0.750 0.720 0.750 0.730 0.750 52,000 38,320 0.7369 0.386 0.370 0.386 0.375 0.386 101,139 0.3789 1.35%
1999-02-11 0 0.740 0.720 0.750 0.720 0.740 158,000 115,272 0.7296 0.380 0.370 0.386 0.370 0.380 307,305 0.3751 -2.63%
1999-02-10 0 0.760 0.740 0.760 0.760 0.760 42,000 31,920 0.7600 0.391 0.380 0.391 0.391 0.391 81,689 0.3908 0.00%
1999-02-09 0 0.760 0.730 0.760 - - 0 0 - 0.391 0.375 0.391 - - 0 - 0.00%
1999-02-08 0 0.760 0.760 0.790 0.760 0.760 90,000 67,600 0.7511 0.391 0.391 0.406 0.391 0.391 175,047 0.3862 1.33%
1999-02-05 0 0.750 0.740 0.760 0.750 0.790 394,000 297,860 0.7560 0.386 0.380 0.391 0.386 0.406 766,319 0.3887 1.35%
1999-02-04 0 0.740 0.740 - 0.740 0.790 106,000 81,160 0.7657 0.380 0.380 - 0.380 0.406 206,167 0.3937 -1.33%
1999-02-03 0 0.750 0.740 0.770 0.750 0.790 160,000 123,700 0.7731 0.386 0.380 0.396 0.386 0.406 311,195 0.3975 -5.06%
1999-02-02 0 0.790 0.700 0.790 0.770 0.790 40,000 31,200 0.7800 0.406 0.360 0.406 0.396 0.406 77,799 0.4010 5.33%
1999-02-01 0 0.750 0.750 - 0.750 0.750 30,000 22,500 0.7500 0.386 0.386 - 0.386 0.386 58,349 0.3856 2.74%
1999-01-29 0 0.730 0.730 0.760 0.730 0.730 20,000 14,600 0.7300 0.375 0.375 0.391 0.375 0.375 38,899 0.3753 1.39%
1999-01-28 0 0.720 0.720 - 0.720 0.750 120,000 88,680 0.7390 0.370 0.370 - 0.370 0.386 233,397 0.3800 -8.86%
1999-01-27 0 0.790 - 0.800 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
1999-01-26 0 0.790 - - - - 0 0 - 0.406 - - - - 0 - 0.00%
1999-01-25 0 0.790 - - - - 0 0 - 0.406 - - - - 0 - 0.00%
1999-01-22 0 0.790 - - - - 0 0 - 0.406 - - - - 0 - 0.00%
1999-01-21 0 0.790 0.770 - 0.790 0.790 16,000 12,640 0.7900 0.406 0.396 - 0.406 0.406 31,120 0.4062 5.33%
1999-01-20 0 0.750 0.750 - 0.750 0.760 83,200 63,060 0.7579 0.386 0.386 - 0.386 0.391 161,822 0.3897 -5.06%
1999-01-19 0 0.790 0.790 - - - 0 0 - 0.406 0.406 - - - 0 - 0.00%
1999-01-18 0 0.790 0.790 - 0.790 0.820 20,000 16,064 0.8032 0.406 0.406 - 0.406 0.422 38,899 0.4130 -7.06%
1999-01-15 0 0.850 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
1999-01-14 0 0.850 0.900 - - - 0 0 - 0.437 0.463 - - - 0 - 0.00%
1999-01-13 0 0.850 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
1999-01-12 0 0.850 0.850 - 0.850 0.850 66,800 56,780 0.8500 0.437 0.437 - 0.437 0.437 129,924 0.4370 -1.16%
1999-01-11 0 0.860 0.860 0.870 0.860 0.860 84,000 75,568 0.8996 0.442 0.442 0.447 0.442 0.442 163,378 0.4625 -1.15%
1999-01-08 0 0.870 0.850 0.870 0.870 0.870 20,000 17,400 0.8700 0.447 0.437 0.447 0.447 0.447 38,899 0.4473 0.00%
1999-01-07 0 0.870 0.830 0.900 - - 0 0 - 0.447 0.427 0.463 - - 0 - 0.00%
1999-01-06 0 0.870 0.840 0.870 - - 0 0 - 0.447 0.432 0.447 - - 0 - -1.14%
1999-01-05 0 0.880 - 0.900 0.880 0.910 26,800 23,988 0.8951 0.452 - 0.463 0.452 0.468 52,125 0.4602 -2.22%
1999-01-04 0 0.900 - 0.920 - - 0 0 - 0.463 - 0.473 - - 0 - 0.00%
1998-12-31 0 0.900 - - - - 0 0 - 0.463 - - - - 0 - 0.00%
1998-12-30 0 0.900 - 0.900 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
1998-12-29 0 0.900 0.890 - - - 1,606 1,429 0.8898 0.463 0.458 - - - 3,124 0.4575 0.00%
1998-12-28 0 0.900 - - - - 0 0 - 0.463 - - - - 0 - 0.00%
1998-12-24 0 0.900 0.880 0.940 - - 0 0 - 0.463 0.452 0.483 - - 0 - 0.00%
1998-12-23 0 0.900 - - - - 0 0 - 0.463 - - - - 0 - 0.00%
1998-12-22 0 0.900 0.860 0.940 - - 0 0 - 0.463 0.442 0.483 - - 0 - 0.00%
1998-12-21 0 0.900 0.860 0.940 - - 0 0 - 0.463 0.442 0.483 - - 0 - 0.00%
1998-12-18 0 0.900 0.890 0.920 0.900 0.900 20,397 18,365 0.9004 0.463 0.458 0.473 0.463 0.463 39,672 0.4629 -3.23%
1998-12-17 0 0.930 0.900 0.930 0.930 0.930 20,000 18,600 0.9300 0.478 0.463 0.478 0.478 0.478 38,899 0.4782 -2.11%
1998-12-16 0 0.950 0.900 0.970 0.950 0.950 106,000 100,700 0.9500 0.488 0.463 0.499 0.488 0.488 206,167 0.4884 3.26%
1998-12-15 0 0.920 0.920 0.930 0.920 0.940 130,200 120,770 0.9276 0.473 0.473 0.478 0.473 0.483 253,235 0.4769 1.10%
1998-12-14 0 0.910 0.890 0.920 0.910 0.980 50,000 46,004 0.9201 0.468 0.458 0.473 0.468 0.504 97,249 0.4731 -4.21%
1998-12-11 0 0.950 0.930 - - - 0 0 - 0.488 0.478 - - - 0 - 0.00%
1998-12-10 0 0.950 0.950 0.980 0.950 0.950 34,000 32,300 0.9500 0.488 0.488 0.504 0.488 0.488 66,129 0.4884 0.00%
1998-12-09 0 0.950 0.950 0.980 0.910 0.910 30,000 27,300 0.9100 0.488 0.488 0.504 0.468 0.468 58,349 0.4679 1.06%
1998-12-08 0 0.940 0.880 0.980 0.940 0.940 40,000 37,600 0.9400 0.483 0.452 0.504 0.483 0.483 77,799 0.4833 0.00%
1998-12-07 0 0.940 0.940 0.980 - - 0 0 - 0.483 0.483 0.504 - - 0 - 0.00%
1998-12-04 0 0.940 0.910 0.940 0.920 0.980 110,000 102,640 0.9331 0.483 0.468 0.483 0.473 0.504 213,947 0.4797 2.17%
1998-12-03 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.473 0.473 0.483 0.473 0.473 19,450 0.4730 -2.13%
1998-12-02 0 0.940 0.920 0.950 - - 0 0 - 0.483 0.473 0.488 - - 0 - 0.00%
1998-12-01 0 0.940 0.940 0.970 0.940 0.970 140,000 134,800 0.9629 0.483 0.483 0.499 0.483 0.499 272,296 0.4950 -5.05%
1998-11-30 0 0.990 0.990 1.000 0.980 1.000 603,600 598,264 0.9912 0.509 0.509 0.514 0.504 0.514 1,173,985 0.5096 -1.00%
1998-11-27 0 1.000 0.970 1.040 0.960 1.000 150,800 149,768 0.9932 0.514 0.499 0.535 0.494 0.514 293,302 0.5106 2.04%
1998-11-26 0 0.980 0.970 0.990 0.960 0.980 86,800 84,748 0.9764 0.504 0.499 0.509 0.494 0.504 168,824 0.5020 -2.00%
1998-11-25 0 1.000 0.980 1.020 1.000 1.050 1,252,400 1,279,700 1.0218 0.514 0.504 0.524 0.514 0.540 2,435,882 0.5254 -1.96%
1998-11-24 0 1.020 1.010 1.030 0.990 1.050 575,200 584,448 1.0161 0.524 0.519 0.530 0.509 0.540 1,118,748 0.5224 7.37%
1998-11-23 0 0.950 0.950 0.980 0.890 0.950 716,000 669,520 0.9351 0.488 0.488 0.504 0.458 0.488 1,392,600 0.4808 5.56%
1998-11-20 0 0.900 0.890 0.900 0.880 0.900 256,800 226,984 0.8839 0.463 0.458 0.463 0.452 0.463 499,469 0.4545 4.65%
1998-11-19 0 0.860 0.860 0.890 0.860 0.860 24,000 20,640 0.8600 0.442 0.442 0.458 0.442 0.442 46,679 0.4422 -1.15%
1998-11-18 0 0.870 0.860 0.870 0.860 0.900 204,000 178,600 0.8755 0.447 0.442 0.447 0.442 0.463 396,774 0.4501 -1.14%
1998-11-17 0 0.880 0.880 0.890 0.850 0.900 422,400 364,940 0.8640 0.452 0.452 0.458 0.437 0.463 821,556 0.4442 -1.12%
1998-11-16 0 0.890 0.870 0.890 0.870 0.890 498,000 440,020 0.8836 0.458 0.447 0.458 0.447 0.458 968,596 0.4543 4.71%
1998-11-13 0 0.850 0.850 0.880 0.810 0.880 648,800 559,292 0.8620 0.437 0.437 0.452 0.416 0.452 1,261,897 0.4432 1.19%
1998-11-12 0 0.840 0.820 0.840 0.790 0.840 1,082,484 872,003 0.8056 0.432 0.422 0.432 0.406 0.432 2,105,400 0.4142 7.69%
1998-11-11 0 0.780 0.770 0.790 0.760 0.800 394,000 305,880 0.7763 0.401 0.396 0.406 0.391 0.411 766,319 0.3992 5.41%
1998-11-10 0 0.740 0.730 0.750 0.740 0.750 914,000 683,760 0.7481 0.380 0.375 0.386 0.380 0.386 1,777,704 0.3846 -2.63%
1998-11-09 0 0.760 0.750 0.800 0.750 0.770 504,800 383,100 0.7589 0.391 0.386 0.411 0.386 0.396 981,822 0.3902 1.33%
1998-11-06 0 0.750 0.740 0.750 0.750 0.780 1,099,358 835,000 0.7595 0.386 0.380 0.386 0.386 0.401 2,138,220 0.3905 -5.06%
1998-11-05 0 0.790 0.790 0.800 0.790 0.800 320,000 255,800 0.7994 0.406 0.406 0.411 0.406 0.411 622,391 0.4110 -1.25%
1998-11-04 0 0.800 0.790 0.800 0.790 0.820 750,482 600,975 0.8008 0.411 0.406 0.411 0.406 0.422 1,459,666 0.4117 -2.44%
1998-11-03 0 0.820 0.800 0.820 0.790 0.820 972,000 785,724 0.8084 0.422 0.411 0.422 0.406 0.422 1,890,512 0.4156 3.80%
1998-11-02 0 0.790 0.780 0.800 0.770 0.820 746,000 589,620 0.7904 0.406 0.401 0.411 0.396 0.422 1,450,949 0.4064 -1.25%
1998-10-30 0 0.800 0.800 0.830 0.790 0.800 196,000 156,680 0.7994 0.411 0.411 0.427 0.406 0.411 381,214 0.4110 -3.61%
1998-10-29 0 0.830 0.830 0.850 0.800 0.800 10,000 8,000 0.8000 0.427 0.427 0.437 0.411 0.411 19,450 0.4113 0.00%
1998-10-27 0 0.830 0.830 0.840 0.800 0.860 74,800 60,924 0.8145 0.427 0.427 0.432 0.411 0.442 145,484 0.4188 1.22%
1998-10-26 0 0.820 0.820 0.830 0.800 0.840 160,000 131,816 0.8239 0.422 0.422 0.427 0.411 0.432 311,195 0.4236 7.89%
1998-10-23 0 0.760 0.760 0.770 0.760 0.760 250,000 190,000 0.7600 0.391 0.391 0.396 0.391 0.391 486,243 0.3908 -3.80%
1998-10-22 0 0.790 0.780 0.790 0.790 0.790 170,198 134,441 0.7899 0.406 0.401 0.406 0.406 0.406 331,030 0.4061 0.00%
1998-10-21 0 0.790 0.780 0.800 0.770 0.810 1,288,000 1,025,400 0.7961 0.406 0.401 0.411 0.396 0.416 2,505,123 0.4093 3.95%
1998-10-20 0 0.770 0.760 0.770 0.750 0.780 1,516,000 1,155,788 0.7624 0.391 0.386 0.391 0.381 0.396 2,987,374 0.3869 2.67%
1998-10-19 0 0.750 0.740 0.750 0.750 0.750 330,000 247,500 0.7500 0.381 0.376 0.381 0.381 0.381 650,286 0.3806 0.00%
1998-10-16 0 0.750 0.730 0.750 0.750 0.750 895,200 671,400 0.7500 0.381 0.370 0.381 0.381 0.381 1,764,048 0.3806 0.00%
1998-10-15 0 0.750 0.740 0.750 0.750 0.750 788,000 591,000 0.7500 0.381 0.376 0.381 0.381 0.381 1,552,804 0.3806 0.00%
1998-10-14 0 0.750 0.730 0.750 0.720 0.750 120,000 88,300 0.7358 0.381 0.370 0.381 0.365 0.381 236,468 0.3734 0.00%
1998-10-13 0 0.750 0.740 0.750 0.750 0.750 980,000 735,000 0.7500 0.381 0.376 0.381 0.381 0.381 1,931,152 0.3806 0.00%
1998-10-12 0 0.750 0.730 0.750 0.750 0.750 270,000 202,500 0.7500 0.381 0.370 0.381 0.381 0.381 532,052 0.3806 0.00%
1998-10-09 0 0.750 0.740 0.750 0.750 0.750 350,000 262,500 0.7500 0.381 0.376 0.381 0.381 0.381 689,697 0.3806 10.29%
1998-10-08 0 0.680 0.680 - 0.680 0.680 50,000 34,000 0.6800 0.345 0.345 - 0.345 0.345 98,528 0.3451 0.00%
1998-10-07 0 0.680 0.680 - - - 0 0 - 0.345 0.345 - - - 0 - 0.00%
1998-10-05 0 0.680 0.680 - 0.680 0.740 24,000 16,528 0.6887 0.345 0.345 - 0.345 0.376 47,294 0.3495 -9.33%
1998-09-30 0 0.750 0.730 0.750 0.740 0.750 158,000 117,820 0.7457 0.381 0.370 0.381 0.376 0.381 311,349 0.3784 0.00%
1998-09-29 0 0.750 0.720 0.750 0.750 0.750 502,000 376,500 0.7500 0.381 0.365 0.381 0.381 0.381 989,223 0.3806 2.74%
1998-09-28 0 0.730 0.730 0.740 0.710 0.750 646,000 483,700 0.7488 0.370 0.370 0.376 0.360 0.381 1,272,984 0.3800 1.39%
1998-09-25 0 0.720 0.720 - 0.720 0.720 80,800 58,176 0.7200 0.365 0.365 - 0.365 0.365 159,222 0.3654 0.00%
1998-09-24 0 0.720 0.670 0.720 0.660 0.720 39,200 27,624 0.7047 0.365 0.340 0.365 0.335 0.365 77,246 0.3576 5.88%
1998-09-23 0 0.680 0.680 - 0.680 0.690 46,000 31,480 0.6843 0.345 0.345 - 0.345 0.350 90,646 0.3473 -2.86%
1998-09-22 0 0.700 0.670 0.700 0.700 0.700 4,000 2,800 0.7000 0.355 0.340 0.355 0.355 0.355 7,882 0.3552 4.48%
1998-09-21 0 0.670 0.670 0.700 0.670 0.690 1,055,200 717,692 0.6801 0.340 0.340 0.355 0.340 0.350 2,079,338 0.3452 -4.29%
1998-09-18 0 0.700 0.700 0.730 0.700 0.700 76,000 53,200 0.7000 0.355 0.355 0.370 0.355 0.355 149,763 0.3552 0.00%
1998-09-17 0 0.700 0.690 0.700 0.690 0.720 394,000 276,800 0.7025 0.355 0.350 0.355 0.350 0.365 776,402 0.3565 2.94%
1998-09-16 0 0.680 0.660 0.700 0.660 0.680 182,000 122,660 0.6740 0.345 0.335 0.355 0.335 0.345 358,642 0.3420 1.49%
1998-09-15 0 0.670 0.630 0.680 0.670 0.690 176,000 119,020 0.6763 0.340 0.320 0.345 0.340 0.350 346,819 0.3432 -2.90%
1998-09-14 0 0.690 0.680 0.700 0.690 0.700 180,000 125,800 0.6989 0.350 0.345 0.355 0.350 0.355 354,701 0.3547 -1.43%
1998-09-11 0 0.700 0.670 0.750 - - 0 0 - 0.355 0.340 0.381 - - 0 - 0.00%
1998-09-10 0 0.700 0.690 0.750 - - 0 0 - 0.355 0.350 0.381 - - 0 - 0.00%
1998-09-09 0 0.700 0.690 0.700 0.700 0.700 32,000 22,400 0.7000 0.355 0.350 0.355 0.355 0.355 63,058 0.3552 0.00%
1998-09-08 0 0.700 0.700 0.750 - - 0 0 - 0.355 0.355 0.381 - - 0 - 2.94%
1998-09-07 0 0.680 0.680 0.720 0.680 0.680 400 272 0.6800 0.345 0.345 0.365 0.345 0.345 788 0.3451 -2.86%
1998-09-04 0 0.700 - 0.750 - - 0 0 - 0.355 - 0.381 - - 0 - 0.00%
1998-09-03 0 0.700 - 0.750 - - 0 0 - 0.355 - 0.381 - - 0 - 0.00%
1998-09-02 0 0.700 - 0.750 - - 0 0 - 0.355 - 0.381 - - 0 - 0.00%
1998-09-01 0 0.700 - 0.750 - - 0 0 - 0.355 - 0.381 - - 0 - 0.00%
1998-08-31 0 0.700 - 0.750 - - 615,200 430,640 0.7000 0.355 - 0.381 - - 1,212,290 0.3552 0.00%
1998-08-28 0 0.700 0.700 0.750 0.700 0.700 30,800 21,560 0.7000 0.355 0.355 0.381 0.355 0.355 60,693 0.3552 -6.67%
1998-08-27 0 0.750 - 0.760 0.750 0.750 64,000 48,000 0.7500 0.381 - 0.386 0.381 0.381 126,116 0.3806 0.00%
1998-08-26 0 0.750 0.750 0.760 0.750 0.750 136,400 102,300 0.7500 0.381 0.381 0.386 0.381 0.381 268,785 0.3806 4.17%
1998-08-25 0 0.720 0.720 0.750 - - 0 0 - 0.365 0.365 0.381 - - 0 - 0.00%
1998-08-24 0 0.720 0.720 0.750 0.720 0.750 33,800 25,032 0.7406 0.365 0.365 0.381 0.365 0.381 66,605 0.3758 -4.00%
1998-08-21 0 0.750 0.730 0.750 0.750 0.750 40,000 30,000 0.7500 0.381 0.370 0.381 0.381 0.381 78,823 0.3806 0.00%
1998-08-20 0 0.750 0.750 - - - 0 0 - 0.381 0.381 - - - 0 - 0.00%
1998-08-19 0 0.750 0.750 - 0.750 0.750 50,000 37,500 0.7500 0.381 0.381 - 0.381 0.381 98,528 0.3806 0.00%
1998-08-18 0 0.750 0.750 0.800 - - 0 0 - 0.381 0.381 0.406 - - 0 - 0.00%
1998-08-14 0 0.750 0.750 - 0.750 0.750 43,600 32,700 0.7500 0.381 0.381 - 0.381 0.381 85,917 0.3806 5.63%
1998-08-13 0 0.710 0.710 0.750 0.700 0.740 38,878 28,409 0.7307 0.360 0.360 0.381 0.355 0.376 76,612 0.3708 -4.05%
1998-08-12 0 0.740 0.740 - 0.700 0.700 20,000 14,000 0.7000 0.376 0.376 - 0.355 0.355 39,411 0.3552 0.00%
1998-08-11 0 0.740 0.740 0.780 0.740 0.740 16,000 11,840 0.7400 0.376 0.376 0.396 0.376 0.376 31,529 0.3755 -5.13%
1998-08-10 0 0.780 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1998-08-07 0 0.780 - 0.780 - - 0 0 - 0.396 - 0.396 - - 0 - 0.00%
1998-08-06 0 0.780 - 0.790 - - 0 0 - 0.396 - 0.401 - - 0 - 0.00%
1998-08-05 0 0.780 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1998-08-04 0 0.780 - - 0.780 0.780 2,800 2,184 0.7800 0.396 - - 0.396 0.396 5,518 0.3958 0.00%
1998-08-03 0 0.780 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1998-07-31 0 0.780 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1998-07-30 0 0.780 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1998-07-29 0 0.780 0.720 - - - 0 0 - 0.396 0.365 - - - 0 - 0.00%
1998-07-28 0 0.780 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1998-07-27 0 0.780 0.750 - - - 0 0 - 0.396 0.381 - - - 0 - 0.00%
1998-07-24 0 0.780 0.780 0.820 0.780 0.780 18,400 14,352 0.7800 0.396 0.396 0.416 0.396 0.396 36,258 0.3958 -3.70%
1998-07-23 0 0.810 0.800 0.810 - - 0 0 - 0.411 0.406 0.411 - - 0 - -1.22%
1998-07-22 0 0.820 0.760 0.820 0.820 0.820 110,000 90,200 0.8200 0.416 0.386 0.416 0.416 0.416 216,762 0.4161 -2.38%
1998-07-21 0 0.840 0.820 0.840 0.850 0.850 10,000 8,500 0.8500 0.426 0.416 0.426 0.431 0.431 19,706 0.4313 0.00%
1998-07-20 0 0.840 0.810 0.840 0.830 0.860 262,800 221,068 0.8412 0.426 0.411 0.426 0.421 0.436 517,864 0.4269 1.20%
1998-07-17 0 0.830 0.820 0.830 0.830 0.860 40,000 33,800 0.8450 0.421 0.416 0.421 0.421 0.436 78,823 0.4288 -5.68%
1998-07-16 0 0.880 - 0.880 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
1998-07-15 0 0.880 0.850 0.880 - - 0 0 - 0.447 0.431 0.447 - - 0 - 0.00%
1998-07-14 0 0.880 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
1998-07-13 0 0.880 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
1998-07-10 0 0.880 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
1998-07-09 0 0.880 - - 0.880 0.880 8,400 7,392 0.8800 0.447 - - 0.447 0.447 16,553 0.4466 0.00%
1998-07-08 0 0.880 0.860 0.900 0.880 0.880 20,000 17,600 0.8800 0.447 0.436 0.457 0.447 0.447 39,411 0.4466 -4.35%
1998-07-07 0 0.920 0.910 0.950 - - 0 0 - 0.467 0.462 0.482 - - 0 - 0.00%
1998-07-06 0 0.920 0.920 - 0.920 0.920 10,000 9,200 0.9200 0.467 0.467 - 0.467 0.467 19,706 0.4669 -3.16%
1998-07-03 0 0.950 0.930 0.950 0.950 0.960 40,000 38,004 0.9501 0.482 0.472 0.482 0.482 0.487 78,823 0.4821 -1.04%
1998-07-02 0 0.960 0.960 0.980 0.960 1.000 40,000 39,200 0.9800 0.487 0.487 0.497 0.487 0.507 78,823 0.4973 -9.43%
1998-06-30 0 1.060 - 1.060 1.060 1.060 6,000 6,360 1.0600 0.538 - 0.538 0.538 0.538 11,823 0.5379 0.00%
1998-06-29 0 1.060 1.040 1.080 - - 0 0 - 0.538 0.528 0.548 - - 0 - 0.00%
1998-06-26 0 1.060 1.020 1.080 1.060 1.060 10,000 10,600 1.0600 0.538 0.518 0.548 0.538 0.538 19,706 0.5379 1.92%
1998-06-25 0 1.040 - 1.060 1.040 1.040 8,000 8,320 1.0400 0.528 - 0.538 0.528 0.528 15,765 0.5278 0.00%
1998-06-24 0 1.040 - 1.040 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1998-06-23 0 1.040 - 1.050 - - 0 0 - 0.528 - 0.533 - - 0 - 0.00%
1998-06-22 0 1.040 - 1.050 1.050 1.050 6,800 7,140 1.0500 0.528 - 0.533 0.533 0.533 13,400 0.5328 -3.70%
1998-06-19 0 1.080 1.040 1.090 - - 0 0 - 0.548 0.528 0.553 - - 0 - 0.00%
1998-06-18 0 1.080 - 1.080 1.080 1.080 2,000 2,160 1.0800 0.548 - 0.548 0.548 0.548 3,941 0.5481 1.89%
1998-06-17 0 1.060 1.030 1.080 - - 0 0 - 0.538 0.523 0.548 - - 0 - 0.00%
1998-06-16 0 1.060 - 1.060 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
1998-06-15 0 1.060 1.020 1.060 - - 0 0 - 0.538 0.518 0.538 - - 0 - 0.00%
1998-06-12 0 1.060 1.060 - 1.020 1.020 30,000 30,600 1.0200 0.538 0.538 - 0.518 0.518 59,117 0.5176 0.00%
1998-06-11 0 1.060 - 1.140 1.060 1.140 70,000 77,800 1.1114 0.538 - 0.579 0.538 0.579 137,939 0.5640 -10.17%
1998-06-10 0 1.180 - 1.200 - - 0 0 - 0.599 - 0.609 - - 0 - 0.00%
1998-06-09 0 1.180 - 1.220 - - 0 0 - 0.599 - 0.619 - - 0 - 0.00%
1998-06-08 0 1.180 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-06-05 0 1.180 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-06-04 0 1.180 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-06-03 0 1.180 - - - - 0 0 - 0.599 - - - - 0 - 0.00%
1998-06-02 0 1.180 1.180 - 1.140 1.180 38,000 44,120 1.1611 0.599 0.599 - 0.579 0.599 74,881 0.5892 -1.67%
1998-06-01 0 1.200 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1998-05-29 0 1.200 - 1.200 1.240 1.240 10,000 12,400 1.2400 0.609 - 0.609 0.629 0.629 19,706 0.6293 -4.00%
1998-05-28 0 1.250 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
1998-05-27 0 1.250 - 1.250 - - 80 88 1.1000 0.634 - 0.634 - - 158 0.5582 0.00%
1998-05-26 0 1.250 - - - - 0 0 - 0.634 - - - - 0 - 0.00%
1998-05-25 0 1.250 - 1.250 - - 0 0 - 0.634 - 0.634 - - 0 - -2.34%
1998-05-22 0 1.280 - 1.300 - - 0 0 - 0.650 - 0.660 - - 0 - 0.00%
1998-05-21 0 1.280 - 1.300 - - 0 0 - 0.650 - 0.660 - - 0 - 0.00%
1998-05-20 0 1.280 - 1.280 1.280 1.280 6,000 7,680 1.2800 0.650 - 0.650 0.650 0.650 11,823 0.6496 3.23%
1998-05-19 0 1.240 - 1.280 - - 0 0 - 0.629 - 0.650 - - 0 - 0.00%
1998-05-18 0 1.240 - 1.300 - - 0 0 - 0.629 - 0.660 - - 0 - 0.00%
1998-05-15 0 1.240 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1998-05-14 0 1.240 1.240 - 1.220 1.240 12,000 14,720 1.2267 0.629 0.629 - 0.619 0.629 23,647 0.6225 3.33%
1998-05-13 0 1.200 - - - - 1,600 1,920 1.2000 0.609 - - - - 3,153 0.6090 0.00%
1998-05-12 0 1.200 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1998-05-11 0 1.200 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1998-05-08 0 1.200 1.200 - 1.160 1.200 37,200 43,816 1.1778 0.609 0.609 - 0.589 0.609 73,305 0.5977 0.00%
1998-05-07 0 1.200 1.200 - 1.200 1.200 91,600 109,920 1.2000 0.609 0.609 - 0.609 0.609 180,504 0.6090 -6.25%
1998-05-06 0 1.280 - 1.280 - - 0 0 - 0.650 - 0.650 - - 0 - -1.54%
1998-05-05 0 1.300 - 1.300 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1998-05-04 0 1.300 - 1.300 1.300 1.300 76,800 99,840 1.3000 0.660 - 0.660 0.660 0.660 151,339 0.6597 0.00%
1998-05-01 0 1.300 1.270 - 1.270 1.300 43,312 55,625 1.2843 0.660 0.644 - 0.644 0.660 85,349 0.6517 1.56%
1998-04-30 0 1.280 - 1.300 - - 0 0 - 0.650 - 0.660 - - 0 - 0.00%
1998-04-29 0 1.280 1.280 1.300 - - 0 0 - 0.650 0.650 0.660 - - 0 - 1.59%
1998-04-28 0 1.260 1.260 1.290 - - 0 0 - 0.639 0.639 0.655 - - 0 - 0.00%
1998-04-27 0 1.260 1.250 1.300 1.250 1.260 12,000 15,020 1.2517 0.639 0.634 0.660 0.634 0.639 23,647 0.6352 0.00%
1998-04-24 0 1.260 1.260 1.300 1.260 1.260 6,778 8,518 1.2567 0.639 0.639 0.660 0.639 0.639 13,356 0.6377 0.00%
1998-04-23 0 1.260 1.230 - - - 0 0 - 0.639 0.624 - - - 0 - 0.00%
1998-04-22 0 1.260 - - - - 0 0 - 0.639 - - - - 0 - 0.00%
1998-04-21 0 1.260 1.260 - - - 0 0 - 0.639 0.639 - - - 0 - 0.80%
1998-04-20 0 1.250 1.250 - - - 0 0 - 0.634 0.634 - - - 0 - 0.00%
1998-04-17 0 1.250 1.250 1.300 1.240 1.300 158,400 204,320 1.2899 0.634 0.634 0.660 0.629 0.660 312,137 0.6546 -5.30%
1998-04-16 0 1.320 1.310 1.360 1.320 1.320 50,000 66,000 1.3200 0.670 0.665 0.690 0.670 0.670 98,528 0.6699 1.54%
1998-04-15 0 1.300 1.300 1.360 1.300 1.300 1,600 2,080 1.3000 0.660 0.660 0.690 0.660 0.660 3,153 0.6597 -2.26%
1998-04-14 0 1.330 - 1.360 - - 0 0 - 0.675 - 0.690 - - 0 - 0.00%
1998-04-09 0 1.330 1.300 1.360 - - 0 0 - 0.675 0.660 0.690 - - 0 - 0.00%
1998-04-08 0 1.330 1.300 1.360 - - 0 0 - 0.675 0.660 0.690 - - 0 - 0.00%
1998-04-07 0 1.330 1.330 1.360 1.330 1.330 10,000 13,300 1.3300 0.675 0.675 0.690 0.675 0.675 19,706 0.6749 0.00%
1998-04-03 0 1.330 1.330 1.360 1.330 1.330 18,400 24,472 1.3300 0.675 0.675 0.690 0.675 0.675 36,258 0.6749 -0.75%
1998-04-02 0 1.340 1.300 1.340 1.340 1.340 50,000 67,000 1.3400 0.680 0.660 0.680 0.680 0.680 98,528 0.6800 -0.74%
1998-04-01 0 1.350 1.330 1.350 1.350 1.360 64,000 86,900 1.3578 0.685 0.675 0.685 0.685 0.690 126,116 0.6890 -0.74%
1998-03-31 0 1.360 1.350 1.400 1.360 1.360 20,000 27,200 1.3600 0.690 0.685 0.710 0.690 0.690 39,411 0.6902 -1.45%
1998-03-30 0 1.380 1.370 1.400 1.370 1.380 264,800 365,224 1.3792 0.700 0.695 0.710 0.695 0.700 521,805 0.6999 0.00%
1998-03-27 0 1.380 1.380 1.420 - - 0 0 - 0.700 0.700 0.721 - - 0 - 0.00%
1998-03-26 0 1.380 1.380 1.420 1.380 1.380 45,600 62,928 1.3800 0.700 0.700 0.721 0.700 0.700 89,858 0.7003 0.00%
1998-03-25 0 1.380 1.380 1.430 - - 0 0 - 0.700 0.700 0.726 - - 0 - 0.00%
1998-03-24 0 1.380 1.380 1.440 1.380 1.380 20,000 27,600 1.3800 0.700 0.700 0.731 0.700 0.700 39,411 0.7003 -1.43%
1998-03-23 0 1.400 1.370 1.440 1.400 1.420 1,074,400 1,504,560 1.4004 0.710 0.695 0.731 0.710 0.721 2,117,173 0.7106 0.00%
1998-03-20 0 1.400 1.370 1.400 1.380 1.400 158,000 220,200 1.3937 0.710 0.695 0.710 0.700 0.710 311,349 0.7072 0.00%
1998-03-19 0 1.400 1.360 1.420 1.400 1.400 61,200 85,680 1.4000 0.710 0.690 0.721 0.710 0.710 120,598 0.7105 0.00%
1998-03-18 0 1.400 1.380 1.400 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
1998-03-17 0 1.400 1.380 1.410 1.400 1.400 40,001 56,001 1.4000 0.710 0.700 0.716 0.710 0.710 78,824 0.7105 1.45%
1998-03-16 0 1.380 1.360 - - - 0 0 - 0.700 0.690 - - - 0 - 0.00%
1998-03-13 0 1.380 1.380 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
1998-03-12 0 1.380 1.380 - 1.380 1.380 10,000 13,800 1.3800 0.700 0.700 - 0.700 0.700 19,706 0.7003 -1.43%
1998-03-11 0 1.400 1.400 1.420 1.380 1.400 32,000 44,360 1.3863 0.710 0.710 0.721 0.700 0.710 63,058 0.7035 0.00%
1998-03-10 0 1.400 1.400 1.430 1.340 1.400 24,000 32,800 1.3667 0.710 0.710 0.726 0.680 0.710 47,294 0.6935 0.00%
1998-03-09 0 1.400 1.370 1.400 - - 0 0 - 0.710 0.695 0.710 - - 0 - 0.00%
1998-03-06 0 1.400 1.360 1.400 1.400 1.400 52,000 72,800 1.4000 0.710 0.690 0.710 0.710 0.710 102,469 0.7105 1.45%
1998-03-05 0 1.380 1.380 1.400 1.380 1.400 32,400 44,912 1.3862 0.700 0.700 0.710 0.700 0.710 63,846 0.7034 1.47%
1998-03-04 0 1.360 1.360 - - - 0 0 - 0.690 0.690 - - - 0 - 0.00%
1998-03-03 0 1.360 1.360 1.400 1.360 1.400 86,400 119,384 1.3818 0.690 0.690 0.710 0.690 0.710 170,257 0.7012 -2.86%
1998-03-02 0 1.400 1.400 1.440 1.400 1.400 29,708 41,585 1.3998 0.710 0.710 0.731 0.710 0.710 58,541 0.7104 -1.41%
1998-02-27 0 1.420 1.420 1.440 1.420 1.450 40,000 57,100 1.4275 0.721 0.721 0.731 0.721 0.736 78,823 0.7244 -2.07%
1998-02-26 0 1.450 1.410 1.450 1.450 1.450 12,000 17,400 1.4500 0.736 0.716 0.736 0.736 0.736 23,647 0.7358 0.00%
1998-02-25 0 1.450 1.420 1.450 1.450 1.490 26,800 39,260 1.4649 0.736 0.721 0.736 0.736 0.756 52,811 0.7434 0.00%
1998-02-24 0 1.450 1.450 1.480 1.450 1.450 26,800 38,860 1.4500 0.736 0.736 0.751 0.736 0.736 52,811 0.7358 0.69%
1998-02-23 0 1.440 1.400 1.480 - - 58,800 85,025 1.4460 0.731 0.710 0.751 - - 115,869 0.7338 0.00%
1998-02-20 0 1.440 1.430 1.460 1.440 1.440 90,000 129,600 1.4400 0.731 0.726 0.741 0.731 0.731 177,351 0.7308 0.00%
1998-02-19 0 1.440 1.440 1.460 1.440 1.460 39,200 56,656 1.4453 0.731 0.731 0.741 0.731 0.741 77,246 0.7334 -0.69%
1998-02-18 0 1.450 1.450 1.480 1.450 1.450 32,000 46,400 1.4500 0.736 0.736 0.751 0.736 0.736 63,058 0.7358 0.00%
1998-02-17 0 1.450 1.440 - 1.450 1.450 60,000 87,000 1.4500 0.736 0.731 - 0.736 0.736 118,234 0.7358 -0.68%
1998-02-16 0 1.460 - 1.500 - - 0 0 - 0.741 - 0.761 - - 0 - 0.00%
1998-02-13 0 1.460 1.390 1.500 1.460 1.460 30,000 43,800 1.4600 0.741 0.705 0.761 0.741 0.741 59,117 0.7409 0.00%
1998-02-12 0 1.460 1.460 1.490 1.460 1.550 308,000 462,240 1.5008 0.741 0.741 0.756 0.741 0.787 606,933 0.7616 -3.95%
1998-02-11 0 1.520 1.490 1.560 1.410 1.520 132,400 193,172 1.4590 0.771 0.756 0.792 0.716 0.771 260,903 0.7404 8.57%
1998-02-10 0 1.400 1.400 1.420 1.400 1.400 42,000 58,800 1.4000 0.710 0.710 0.721 0.710 0.710 82,764 0.7105 0.00%
1998-02-09 0 1.400 1.400 1.410 1.360 1.410 196,000 271,220 1.3838 0.710 0.710 0.716 0.690 0.716 386,230 0.7022 0.00%
1998-02-06 0 1.400 1.380 1.490 1.400 1.450 114,000 163,420 1.4335 0.710 0.700 0.756 0.710 0.736 224,644 0.7275 -1.41%
1998-02-05 0 1.420 1.420 - 1.410 1.420 11,200 15,892 1.4189 0.721 0.721 - 0.716 0.721 22,070 0.7201 -2.07%
1998-02-04 0 1.450 1.450 1.500 1.450 1.450 20,000 29,000 1.4500 0.736 0.736 0.761 0.736 0.736 39,411 0.7358 -2.03%
1998-02-03 0 1.480 1.470 1.480 1.440 1.500 120,400 176,588 1.4667 0.751 0.746 0.751 0.731 0.761 237,256 0.7443 2.78%
1998-02-02 0 1.440 1.440 - 1.400 1.500 294,400 418,220 1.4206 0.731 0.731 - 0.710 0.761 580,134 0.7209 2.86%
1998-01-27 0 1.400 1.380 1.400 1.400 1.410 80,000 112,200 1.4025 0.710 0.700 0.710 0.710 0.716 157,645 0.7117 0.00%
1998-01-26 0 1.400 1.380 1.400 1.400 1.420 26,480 37,176 1.4039 0.710 0.700 0.710 0.710 0.721 52,181 0.7124 -1.41%
1998-01-23 0 1.420 1.420 1.440 1.400 1.410 30,000 42,200 1.4067 0.721 0.721 0.731 0.710 0.716 59,117 0.7138 -1.39%
1998-01-22 0 1.440 1.400 1.500 1.440 1.480 10,000 14,640 1.4640 0.731 0.710 0.761 0.731 0.751 19,706 0.7429 -5.26%
1998-01-21 0 1.520 1.480 - - - 0 0 - 0.771 0.751 - - - 0 - 0.00%
1998-01-20 0 1.520 1.520 - 1.500 1.520 32,800 49,600 1.5122 0.771 0.771 - 0.761 0.771 64,634 0.7674 1.33%
1998-01-19 0 1.500 1.500 - 1.500 1.500 400 600 1.5000 0.761 0.761 - 0.761 0.761 788 0.7612 2.74%
1998-01-16 0 1.460 1.410 - 1.460 1.470 30,320 44,425 1.4652 0.741 0.716 - 0.741 0.746 59,747 0.7435 -3.31%
1998-01-15 0 1.510 1.510 - 1.510 1.510 4,000 6,040 1.5100 0.766 0.766 - 0.766 0.766 7,882 0.7663 -1.95%
1998-01-14 0 1.540 1.540 1.580 1.540 1.540 30,000 46,200 1.5400 0.782 0.782 0.802 0.782 0.782 59,117 0.7815 0.00%
1998-01-13 0 1.540 1.540 1.600 1.500 1.560 84,800 130,832 1.5428 0.782 0.782 0.812 0.761 0.792 167,104 0.7829 -1.28%
1998-01-12 0 1.560 1.560 1.570 1.560 1.600 58,800 92,528 1.5736 0.792 0.792 0.797 0.792 0.812 115,869 0.7986 -6.02%
1998-01-09 0 1.660 1.660 1.670 1.660 1.660 16,400 27,224 1.6600 0.842 0.842 0.847 0.842 0.842 32,317 0.8424 -2.35%
1998-01-08 0 1.700 1.660 1.700 1.700 1.700 22,000 37,400 1.7000 0.863 0.842 0.863 0.863 0.863 43,352 0.8627 -3.95%
1998-01-07 0 1.770 1.700 1.800 1.770 1.800 28,000 50,100 1.7893 0.898 0.863 0.913 0.898 0.913 55,176 0.9080 -6.84%
1998-01-06 0 1.900 - 1.900 1.900 1.900 2,000 3,800 1.9000 0.964 - 0.964 0.964 0.964 3,941 0.9642 -0.52%
1998-01-05 0 1.910 - 1.910 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1998-01-02 0 1.910 1.850 1.930 1.910 1.910 20,000 38,200 1.9100 0.969 0.939 0.979 0.969 0.969 39,411 0.9693 -2.05%
1997-12-31 0 1.950 - 1.950 - - 0 0 - 0.990 - 0.990 - - 0 - -1.52%
1997-12-30 0 1.980 - 1.980 1.950 1.990 30,800 60,488 1.9639 1.005 - 1.005 0.990 1.010 60,693 0.9966 1.54%
1997-12-29 0 1.950 - 1.980 - - 0 0 - 0.990 - 1.005 - - 0 - 0.00%
1997-12-24 0 1.950 1.910 1.950 - - 0 0 - 0.990 0.969 0.990 - - 0 - 0.00%
1997-12-23 0 1.950 - 1.950 1.950 1.950 10,000 19,500 1.9500 0.990 - 0.990 0.990 0.990 19,706 0.9896 0.00%
1997-12-22 0 1.950 - 1.960 - - 0 0 - 0.990 - 0.995 - - 0 - 0.00%
1997-12-19 0 1.950 - 1.950 - - 20,000 39,000 1.9500 0.990 - 0.990 - - 39,411 0.9896 0.00%
1997-12-18 0 1.950 1.950 1.970 1.950 1.950 9,200 17,940 1.9500 0.990 0.990 1.000 0.990 0.990 18,129 0.9896 2.09%
1997-12-17 0 1.910 1.870 1.950 1.910 1.910 10,400 19,864 1.9100 0.969 0.949 0.990 0.969 0.969 20,494 0.9693 2.14%
1997-12-16 0 1.870 1.860 1.870 1.870 1.920 88,000 165,760 1.8836 0.949 0.944 0.949 0.949 0.974 173,410 0.9559 -2.60%
1997-12-15 0 1.920 1.890 1.920 1.920 1.920 30,000 57,600 1.9200 0.974 0.959 0.974 0.974 0.974 59,117 0.9743 0.00%
1997-12-12 0 1.920 1.920 1.940 1.920 1.940 14,000 27,128 1.9377 0.974 0.974 0.984 0.974 0.984 27,588 0.9833 -1.03%
1997-12-11 0 1.940 1.940 1.990 1.940 1.950 27,600 53,744 1.9472 0.984 0.984 1.010 0.984 0.990 54,388 0.9882 -1.02%
1997-12-10 0 1.960 1.950 2.000 1.960 1.980 32,000 62,960 1.9675 0.995 0.990 1.015 0.995 1.005 63,058 0.9984 -3.21%
1997-12-09 0 2.025 2.000 2.025 2.000 2.050 65,200 132,050 2.0253 1.028 1.015 1.028 1.015 1.040 128,481 1.0278 -1.22%
1997-12-08 0 2.050 2.050 2.100 1.970 2.100 419,200 857,140 2.0447 1.040 1.040 1.066 1.000 1.066 826,060 1.0376 6.22%
1997-12-05 0 1.930 1.910 1.930 1.880 1.930 269,600 511,016 1.8955 0.979 0.969 0.979 0.954 0.979 531,264 0.9619 2.12%
1997-12-04 0 1.890 1.860 1.890 1.860 1.890 63,200 118,672 1.8777 0.959 0.944 0.959 0.944 0.959 124,540 0.9529 1.61%
1997-12-03 0 1.860 1.840 1.860 1.830 1.860 148,400 274,584 1.8503 0.944 0.934 0.944 0.929 0.944 292,432 0.9390 -1.59%
1997-12-02 0 1.890 1.880 1.890 1.890 1.900 293,840 556,837 1.8950 0.959 0.954 0.959 0.959 0.964 579,030 0.9617 -1.56%
1997-12-01 0 1.920 - 1.920 1.910 1.950 18,956 36,716 1.9369 0.974 - 0.974 0.969 0.990 37,354 0.9829 -1.54%
1997-11-28 0 1.950 1.950 1.990 1.950 1.970 19,988 39,157 1.9590 0.990 0.990 1.010 0.990 1.000 39,388 0.9941 -2.50%
1997-11-27 0 2.000 1.960 2.000 1.980 2.000 60,000 119,500 1.9917 1.015 0.995 1.015 1.005 1.015 118,234 1.0107 1.01%
1997-11-26 0 1.980 1.980 2.000 1.980 2.000 469,200 932,400 1.9872 1.005 1.005 1.015 1.005 1.015 924,588 1.0084 -5.71%
1997-11-25 0 2.100 2.075 2.125 2.050 2.175 64,000 134,150 2.0961 1.066 1.053 1.078 1.040 1.104 126,116 1.0637 -4.55%
1997-11-24 0 2.200 2.175 - 2.175 2.200 96,000 210,100 2.1885 1.116 1.104 - 1.104 1.116 189,174 1.1106 0.00%
1997-11-21 0 2.200 2.100 2.225 - - 0 0 - 1.116 1.066 1.129 - - 0 - 0.00%
1997-11-20 0 2.200 2.125 2.200 2.100 2.200 24,800 53,080 2.1403 1.116 1.078 1.116 1.066 1.116 48,870 1.0861 0.00%
1997-11-19 0 2.200 2.100 2.200 - - 0 0 - 1.116 1.066 1.116 - - 0 - 0.00%
1997-11-18 0 2.200 2.000 2.200 2.025 2.200 60,000 129,350 2.1558 1.116 1.015 1.116 1.028 1.116 118,234 1.0940 8.64%
1997-11-17 0 2.025 2.025 2.125 1.970 1.970 49,600 97,662 1.9690 1.028 1.028 1.078 1.000 1.000 97,740 0.9992 1.25%
1997-11-14 0 2.000 1.970 2.000 1.900 2.000 149,200 293,564 1.9676 1.015 1.000 1.015 0.964 1.015 294,008 0.9985 1.01%
1997-11-13 0 1.980 1.940 1.980 1.960 1.980 60,000 118,600 1.9767 1.005 0.984 1.005 0.995 1.005 118,234 1.0031 -1.00%
1997-11-12 0 2.000 1.970 2.000 - - 0 0 - 1.015 1.000 1.015 - - 0 - -1.23%
1997-11-11 0 2.025 2.000 2.050 2.025 2.025 10,000 20,250 2.0250 1.028 1.015 1.040 1.028 1.028 19,706 1.0276 2.79%
1997-11-10 0 1.970 1.970 1.990 1.960 2.000 9,200 18,224 1.9809 1.000 1.000 1.010 0.995 1.015 18,129 1.0052 -6.19%
1997-11-07 0 2.100 2.000 2.100 2.050 2.100 46,000 95,500 2.0761 1.066 1.015 1.066 1.040 1.066 90,646 1.0536 -4.55%
1997-11-06 0 2.200 2.100 2.200 2.200 2.250 45,200 100,320 2.2195 1.116 1.066 1.116 1.116 1.142 89,069 1.1263 0.00%
1997-11-05 0 2.200 2.150 2.250 2.200 2.275 19,800 44,200 2.2323 1.116 1.091 1.142 1.116 1.154 39,017 1.1328 -6.38%
1997-11-04 0 2.350 2.300 2.350 2.400 2.500 40,400 100,000 2.4752 1.193 1.167 1.193 1.218 1.269 79,611 1.2561 -6.00%
1997-11-03 0 2.500 2.400 2.500 - - 0 0 - 1.269 1.218 1.269 - - 0 - 0.00%
1997-10-31 0 2.500 2.500 2.600 2.200 2.500 60,000 141,730 2.3622 1.269 1.269 1.319 1.116 1.269 118,234 1.1987 19.05%
1997-10-30 0 2.100 2.000 2.100 2.100 2.100 50,000 105,000 2.1000 1.066 1.015 1.066 1.066 1.066 98,528 1.0657 0.00%
1997-10-29 0 2.100 2.100 2.200 2.100 2.200 132,800 290,280 2.1858 1.066 1.066 1.116 1.066 1.116 261,691 1.1092 9.37%
1997-10-28 0 1.920 1.960 2.000 1.920 2.150 64,800 129,896 2.0046 0.974 0.995 1.015 0.974 1.091 127,692 1.0173 -14.67%
1997-10-27 0 2.250 2.250 2.275 2.250 2.300 73,600 168,100 2.2840 1.142 1.142 1.154 1.142 1.167 145,033 1.1590 -2.17%
1997-10-24 0 2.300 2.300 2.500 2.300 2.600 59,200 147,960 2.4993 1.167 1.167 1.269 1.167 1.319 116,657 1.2683 -8.00%
1997-10-23 0 2.500 - 2.600 - - 0 0 - 1.269 - 1.319 - - 0 - 0.00%
1997-10-22 0 2.500 2.425 2.600 2.500 2.600 6,000 15,200 2.5333 1.269 1.231 1.319 1.269 1.319 11,823 1.2856 -4.76%
1997-10-21 0 2.625 - 2.625 2.625 2.650 120,000 317,500 2.6458 1.332 - 1.332 1.332 1.345 236,468 1.3427 -3.67%
1997-10-20 0 2.725 2.675 2.725 2.750 2.750 7,800 21,400 2.7436 1.383 1.357 1.383 1.396 1.396 15,370 1.3923 -0.91%
1997-10-17 0 2.750 2.725 2.750 2.700 2.750 70,000 190,500 2.7214 1.396 1.383 1.396 1.370 1.396 137,939 1.3810 1.85%
1997-10-16 0 2.700 2.700 2.725 2.700 2.700 43,800 118,230 2.6993 1.370 1.370 1.383 1.370 1.370 86,311 1.3698 -1.82%
1997-10-15 0 2.750 2.725 2.750 2.725 2.800 63,600 175,210 2.7549 1.396 1.383 1.396 1.383 1.421 125,328 1.3980 -4.35%
1997-10-14 0 2.875 2.875 2.900 2.875 2.900 37,400 108,370 2.8976 1.459 1.459 1.472 1.459 1.472 73,699 1.4704 0.00%
1997-10-13 0 2.875 2.875 2.900 2.875 2.900 20,000 57,700 2.8850 1.459 1.459 1.472 1.459 1.472 39,411 1.4640 -3.36%
1997-10-09 0 2.975 2.925 2.975 2.950 2.975 34,400 101,590 2.9532 1.510 1.484 1.510 1.497 1.510 67,787 1.4987 0.85%
1997-10-08 0 2.950 2.950 3.000 2.950 2.975 22,400 66,500 2.9688 1.497 1.497 1.522 1.497 1.510 44,141 1.5065 -0.84%
1997-10-07 0 2.975 2.900 - 2.900 2.975 43,200 125,870 2.9137 1.510 1.472 - 1.472 1.510 85,128 1.4786 0.00%
1997-10-06 0 2.975 2.975 - 2.975 2.975 10,000 29,750 2.9750 1.510 1.510 - 1.510 1.510 19,706 1.5097 -0.83%
1997-10-03 0 3.000 3.000 3.025 3.000 3.000 38,000 114,000 3.0000 1.522 1.522 1.535 1.522 1.522 74,881 1.5224 0.00%
1997-09-30 0 3.000 3.000 3.025 3.000 3.000 92,280 276,798 2.9995 1.522 1.522 1.535 1.522 1.522 181,844 1.5222 0.00%
1997-09-29 0 3.000 2.950 - 3.000 3.000 20,000 60,000 3.0000 1.522 1.497 - 1.522 1.522 39,411 1.5224 1.69%
1997-09-26 0 2.950 2.950 3.000 2.950 2.950 7,200 21,240 2.9500 1.497 1.497 1.522 1.497 1.497 14,188 1.4970 -0.34%
1997-09-25 0 3.000 3.000 3.100 3.000 3.000 1,600 4,800 3.0000 1.502 1.502 1.552 1.502 1.502 3,196 1.5021 0.00%
1997-09-24 0 3.000 2.950 3.000 3.000 3.000 34,800 104,400 3.0000 1.502 1.477 1.502 1.502 1.502 69,502 1.5021 0.00%
1997-09-23 0 3.000 3.000 3.025 3.000 3.000 26,400 79,200 3.0000 1.502 1.502 1.515 1.502 1.502 52,726 1.5021 0.00%
1997-09-22 0 3.000 3.000 3.025 3.000 3.050 73,600 220,980 3.0024 1.502 1.502 1.515 1.502 1.527 146,993 1.5033 -3.23%
1997-09-19 0 3.100 3.000 3.100 3.050 3.100 40,000 123,500 3.0875 1.552 1.502 1.552 1.527 1.552 79,888 1.5459 1.64%
1997-09-18 0 3.050 3.000 3.100 3.025 3.050 26,000 78,960 3.0369 1.527 1.502 1.552 1.515 1.527 51,927 1.5206 0.83%
1997-09-16 0 3.025 3.025 3.050 3.025 3.150 66,000 200,150 3.0326 1.515 1.515 1.527 1.515 1.577 131,815 1.5184 -2.42%
1997-09-15 0 3.100 3.000 3.100 3.125 3.125 2,000 6,250 3.1250 1.552 1.502 1.552 1.565 1.565 3,994 1.5647 2.48%
1997-09-12 0 3.025 3.000 3.050 2.975 3.025 244,600 733,270 2.9978 1.515 1.502 1.527 1.490 1.515 488,513 1.5010 1.68%
1997-09-11 0 2.975 2.950 2.975 2.950 3.000 116,800 348,480 2.9836 1.490 1.477 1.490 1.477 1.502 233,272 1.4939 -3.25%
1997-09-10 0 3.075 3.050 3.125 3.075 3.150 167,600 518,450 3.0934 1.540 1.527 1.565 1.540 1.577 334,729 1.5489 0.82%
1997-09-09 0 3.050 3.025 3.100 3.050 3.100 220,000 675,750 3.0716 1.527 1.515 1.552 1.527 1.552 439,382 1.5380 0.00%
1997-09-08 0 3.050 3.050 3.100 3.050 3.100 350,296 1,074,094 3.0662 1.527 1.527 1.552 1.527 1.552 699,609 1.5353 0.00%
1997-09-05 0 3.050 3.025 3.050 3.025 3.125 263,300 802,630 3.0483 1.527 1.515 1.527 1.515 1.565 525,861 1.5263 0.83%
1997-09-04 0 3.025 3.025 3.050 3.025 3.100 318,800 972,040 3.0491 1.515 1.515 1.527 1.515 1.552 636,705 1.5267 -2.42%
1997-09-03 0 3.100 3.075 3.100 3.050 3.100 145,790 447,151 3.0671 1.552 1.540 1.552 1.527 1.552 291,171 1.5357 3.33%
1997-09-02 0 3.000 - 3.075 3.000 3.200 96,800 297,830 3.0768 1.502 - 1.540 1.502 1.602 193,328 1.5405 -6.25%
1997-09-01 0 3.200 3.175 3.200 3.200 3.275 220,200 713,740 3.2413 1.602 1.590 1.602 1.602 1.640 439,782 1.6229 -1.54%
1997-08-29 0 3.250 3.250 3.300 3.225 3.300 30,000 98,250 3.2750 1.627 1.627 1.652 1.615 1.652 59,916 1.6398 -2.99%
1997-08-28 0 3.350 3.350 3.400 3.350 3.400 67,600 228,940 3.3867 1.677 1.677 1.702 1.677 1.702 135,010 1.6957 -1.47%
1997-08-27 0 3.400 3.400 3.500 3.325 3.400 43,600 147,160 3.3752 1.702 1.702 1.752 1.665 1.702 87,078 1.6900 -0.73%
1997-08-26 0 3.425 3.400 3.425 3.425 3.500 36,000 124,300 3.4528 1.715 1.702 1.715 1.715 1.752 71,899 1.7288 0.74%
1997-08-25 0 3.400 3.350 - 3.250 3.400 84,400 282,380 3.3457 1.702 1.677 - 1.627 1.702 168,563 1.6752 3.03%
1997-08-22 0 3.300 3.300 3.350 3.200 3.350 95,600 316,760 3.3134 1.652 1.652 1.677 1.602 1.677 190,932 1.6590 -2.22%
1997-08-21 0 3.375 3.350 3.375 3.375 3.375 20,000 67,500 3.3750 1.690 1.677 1.690 1.690 1.690 39,944 1.6899 0.75%
1997-08-20 0 3.350 3.350 3.400 3.350 3.425 83,600 280,920 3.3603 1.677 1.677 1.702 1.677 1.715 166,965 1.6825 0.00%
1997-08-19 0 3.350 3.350 - 3.325 3.350 154,600 514,510 3.3280 1.677 1.677 - 1.665 1.677 308,766 1.6663 -1.47%
1997-08-15 0 3.400 3.375 3.400 3.400 3.425 281,600 959,910 3.4088 1.702 1.690 1.702 1.702 1.715 562,409 1.7068 -0.73%
1997-08-14 0 3.425 3.400 3.425 3.400 3.425 243,680 833,670 3.4212 1.715 1.702 1.715 1.702 1.715 486,676 1.7130 0.00%
1997-08-13 0 3.425 3.425 3.450 3.400 3.425 44,000 150,350 3.4170 1.715 1.715 1.727 1.702 1.715 87,876 1.7109 0.00%
1997-08-12 0 3.425 3.425 3.525 3.400 3.400 96,332 327,479 3.3995 1.715 1.715 1.765 1.702 1.702 192,394 1.7021 0.00%
1997-08-11 0 3.425 3.425 3.500 3.400 3.450 70,508 242,714 3.4424 1.715 1.715 1.752 1.702 1.727 140,818 1.7236 -1.44%
1997-08-08 0 3.475 3.475 3.550 3.450 3.550 83,200 289,510 3.4797 1.740 1.740 1.777 1.727 1.777 166,166 1.7423 -0.71%
1997-08-07 0 3.500 3.475 3.500 3.500 3.600 226,000 804,100 3.5580 1.752 1.740 1.752 1.752 1.803 451,365 1.7815 0.72%
1997-08-06 0 3.475 3.475 3.500 3.400 3.500 192,000 665,060 3.4639 1.740 1.740 1.752 1.702 1.752 383,461 1.7344 0.72%
1997-08-05 0 3.450 3.450 3.475 3.450 3.500 20,800 72,300 3.4760 1.727 1.727 1.740 1.727 1.752 41,542 1.7404 -0.72%
1997-08-04 0 3.475 3.450 3.475 3.450 3.500 86,400 300,360 3.4764 1.740 1.727 1.740 1.727 1.752 172,557 1.7406 -0.71%
1997-08-01 0 3.500 3.500 3.525 3.500 3.550 53,020 186,547 3.5184 1.752 1.752 1.765 1.752 1.777 105,891 1.7617 -1.41%
1997-07-31 0 3.550 3.525 3.550 3.525 3.550 103,600 366,820 3.5407 1.777 1.765 1.777 1.765 1.777 206,909 1.7729 0.00%
1997-07-30 0 3.550 3.525 3.550 3.525 3.550 94,095 331,683 3.5250 1.777 1.765 1.777 1.765 1.777 187,926 1.7650 0.71%
1997-07-29 0 3.525 3.525 3.550 3.500 3.575 175,016 618,514 3.5340 1.765 1.765 1.777 1.752 1.790 349,541 1.7695 -0.70%
1997-07-28 0 3.550 3.550 3.575 3.525 3.550 156,400 553,400 3.5384 1.777 1.777 1.790 1.765 1.777 312,361 1.7717 0.00%
1997-07-25 0 3.550 3.525 3.550 3.525 3.550 174,705 618,477 3.5401 1.777 1.765 1.777 1.765 1.777 348,920 1.7725 -0.70%
1997-07-24 0 3.575 3.575 3.600 3.575 3.600 468,600 1,681,960 3.5893 1.790 1.790 1.803 1.790 1.803 935,884 1.7972 2.14%
1997-07-23 0 3.500 3.500 3.525 3.450 3.500 132,512 462,650 3.4914 1.752 1.752 1.765 1.727 1.752 264,652 1.7481 1.45%
1997-07-22 0 3.450 3.425 3.450 3.425 3.450 69,600 239,870 3.4464 1.727 1.715 1.727 1.715 1.727 139,005 1.7256 0.73%
1997-07-21 0 3.425 3.425 3.450 3.425 3.450 43,600 149,580 3.4307 1.715 1.715 1.727 1.715 1.727 87,078 1.7178 -0.72%
1997-07-18 0 3.450 3.450 3.500 3.450 3.450 8,480 29,244 3.4486 1.727 1.727 1.752 1.727 1.727 16,936 1.7267 0.73%
1997-07-17 0 3.425 3.425 3.500 3.425 3.600 100,500 354,110 3.5235 1.715 1.715 1.752 1.715 1.803 200,718 1.7642 -0.72%
1997-07-16 0 3.450 3.425 3.475 3.425 3.475 140,400 484,420 3.4503 1.727 1.715 1.740 1.715 1.740 280,406 1.7276 1.47%
1997-07-15 0 3.400 3.400 3.450 3.400 3.400 88,000 299,200 3.4000 1.702 1.702 1.727 1.702 1.702 175,753 1.7024 0.00%
1997-07-14 0 3.400 3.400 3.500 3.400 3.500 44,000 152,600 3.4682 1.702 1.702 1.752 1.702 1.752 87,876 1.7365 -0.73%
1997-07-11 0 3.425 3.400 3.450 3.400 3.500 94,924 328,373 3.4593 1.715 1.702 1.727 1.702 1.752 189,581 1.7321 0.74%
1997-07-10 0 3.400 - 3.400 3.400 3.450 44,600 151,640 3.4000 1.702 - 1.702 1.702 1.727 89,075 1.7024 -2.86%
1997-07-09 0 3.500 3.400 3.500 3.475 3.500 53,200 185,330 3.4836 1.752 1.702 1.752 1.740 1.752 106,251 1.7443 1.45%
1997-07-08 0 3.450 3.450 - 3.375 3.425 34,108 116,121 3.4045 1.727 1.727 - 1.690 1.715 68,120 1.7046 0.73%
1997-07-07 0 3.425 3.425 3.500 3.425 3.500 105,520 369,130 3.4982 1.715 1.715 1.752 1.715 1.752 210,744 1.7516 -3.52%
1997-07-04 0 3.550 3.550 3.600 3.550 3.600 238,000 856,000 3.5966 1.777 1.777 1.803 1.777 1.803 475,332 1.8008 -2.07%
1997-07-03 0 3.625 3.600 3.625 3.550 3.625 280,400 1,009,640 3.6007 1.815 1.803 1.815 1.777 1.815 560,013 1.8029 2.11%
1997-06-27 0 3.550 3.550 3.600 3.500 3.600 521,600 1,850,070 3.5469 1.777 1.777 1.803 1.752 1.803 1,041,736 1.7759 1.43%
1997-06-26 0 3.500 - 3.500 3.350 3.500 166,000 566,550 3.4130 1.752 - 1.752 1.677 1.752 331,534 1.7089 3.70%
1997-06-25 0 3.375 3.350 3.375 3.375 3.400 176,000 595,500 3.3835 1.690 1.677 1.690 1.690 1.702 351,506 1.6941 0.75%
1997-06-24 0 3.350 3.350 3.400 3.350 3.350 29,600 99,100 3.3480 1.677 1.677 1.702 1.677 1.677 59,117 1.6763 0.00%
1997-06-23 0 3.350 3.350 3.450 3.350 3.350 140,800 467,380 3.3195 1.677 1.677 1.727 1.677 1.677 281,205 1.6621 0.00%
1997-06-20 0 3.350 3.350 3.450 3.325 3.325 25,200 83,790 3.3250 1.677 1.677 1.727 1.665 1.665 50,329 1.6648 0.00%
1997-06-19 0 3.350 3.300 3.400 3.350 3.400 84,240 284,268 3.3745 1.677 1.652 1.702 1.677 1.702 168,243 1.6896 -2.90%
1997-06-18 0 3.450 3.400 3.500 - - 0 0 - 1.727 1.702 1.752 - - 0 - 0.00%
1997-06-17 0 3.450 3.400 3.450 3.450 3.450 20,000 69,000 3.4500 1.727 1.702 1.727 1.727 1.727 39,944 1.7274 -0.29%
1997-06-16 0 3.500 - - - - 0 0 - 1.732 - - - - 0 - 0.00%
1997-06-13 0 3.500 3.500 3.600 3.400 3.500 12,976 44,901 3.4603 1.732 1.732 1.782 1.683 1.732 26,215 1.7128 0.00%
1997-06-12 0 3.500 3.450 3.500 3.500 3.500 14,800 51,800 3.5000 1.732 1.708 1.732 1.732 1.732 29,900 1.7324 -0.71%
1997-06-11 0 3.525 - 3.625 3.525 3.650 32,960 118,702 3.6014 1.745 - 1.794 1.745 1.807 66,588 1.7826 -5.37%
1997-06-10 0 3.725 3.600 3.725 3.425 3.750 192,800 689,800 3.5778 1.844 1.782 1.844 1.695 1.856 389,510 1.7709 6.43%
1997-06-06 0 3.500 3.475 3.500 3.475 3.500 128,300 447,520 3.4881 1.732 1.720 1.732 1.720 1.732 259,202 1.7265 0.00%
1997-06-05 0 3.500 3.475 3.525 3.500 3.525 28,696 100,562 3.5044 1.732 1.720 1.745 1.732 1.745 57,974 1.7346 0.00%
1997-06-04 0 3.500 3.500 3.525 3.500 3.525 60,800 213,320 3.5086 1.732 1.732 1.745 1.732 1.745 122,833 1.7367 0.00%
1997-06-03 0 3.500 3.500 3.525 3.500 3.500 80,000 280,000 3.5000 1.732 1.732 1.745 1.732 1.732 161,623 1.7324 0.72%
1997-06-02 0 3.475 3.475 3.525 3.475 3.500 45,600 159,260 3.4925 1.720 1.720 1.745 1.720 1.732 92,125 1.7287 -1.42%
1997-05-30 0 3.525 3.500 3.525 3.475 3.525 159,200 556,720 3.4970 1.745 1.732 1.745 1.720 1.745 321,629 1.7309 0.00%
1997-05-29 0 3.525 3.500 3.525 3.500 3.525 402,400 1,409,370 3.5024 1.745 1.732 1.745 1.732 1.745 812,961 1.7336 0.71%
1997-05-28 0 3.500 3.400 3.500 3.500 3.500 400,000 1,400,000 3.5000 1.732 1.683 1.732 1.732 1.732 808,113 1.7324 0.00%
1997-05-27 0 3.500 3.400 3.500 3.500 3.500 422,400 1,478,400 3.5000 1.732 1.683 1.732 1.732 1.732 853,367 1.7324 0.00%
1997-05-26 0 3.500 3.500 3.550 3.500 3.550 163,600 573,260 3.5040 1.732 1.732 1.757 1.732 1.757 330,518 1.7344 0.00%
1997-05-23 0 3.500 3.500 3.550 3.500 3.550 442,400 1,554,630 3.5141 1.732 1.732 1.757 1.732 1.757 893,772 1.7394 1.45%
1997-05-22 0 3.450 3.450 3.500 3.450 3.500 709,440 2,480,796 3.4968 1.708 1.708 1.732 1.708 1.732 1,433,268 1.7309 0.00%
1997-05-21 0 3.450 3.450 3.500 3.425 3.450 304,800 1,044,740 3.4276 1.708 1.708 1.732 1.695 1.708 615,782 1.6966 1.47%
1997-05-20 0 3.400 3.400 3.425 3.300 3.425 107,984 367,238 3.4009 1.683 1.683 1.695 1.633 1.695 218,158 1.6834 0.00%
1997-05-19 0 3.400 3.400 3.425 3.300 3.400 179,600 609,360 3.3929 1.683 1.683 1.695 1.633 1.683 362,843 1.6794 3.03%
1997-05-16 0 3.300 3.300 3.400 3.300 3.400 30,800 104,520 3.3935 1.633 1.633 1.683 1.633 1.683 62,225 1.6797 -1.49%
1997-05-15 0 3.350 3.300 3.350 3.350 3.350 52,000 174,200 3.3500 1.658 1.633 1.658 1.658 1.658 105,055 1.6582 0.00%
1997-05-14 0 3.350 3.300 3.350 3.350 3.400 124,000 415,800 3.3532 1.658 1.633 1.658 1.658 1.683 250,515 1.6598 0.00%
1997-05-13 0 3.350 3.350 3.375 3.350 3.400 156,000 524,200 3.3603 1.658 1.658 1.671 1.658 1.683 315,164 1.6633 0.00%
1997-05-12 0 3.350 3.350 3.400 3.350 3.375 20,000 67,250 3.3625 1.658 1.658 1.683 1.658 1.671 40,406 1.6644 1.52%
1997-05-09 0 3.300 3.300 3.400 3.300 3.400 212,480 721,176 3.3941 1.633 1.633 1.683 1.633 1.683 429,269 1.6800 0.00%
1997-05-08 0 3.300 3.300 3.350 3.300 3.300 200,000 660,000 3.3000 1.633 1.633 1.658 1.633 1.633 404,056 1.6334 0.00%
1997-05-07 0 3.300 3.300 3.400 3.300 3.325 20,332 67,329 3.3115 1.633 1.633 1.683 1.633 1.646 41,076 1.6391 -2.94%
1997-05-06 0 3.400 3.300 3.400 3.400 3.400 202,000 686,800 3.4000 1.683 1.633 1.683 1.683 1.683 408,097 1.6829 -0.73%
1997-05-05 0 3.425 3.325 3.425 3.425 3.450 419,200 1,435,810 3.4251 1.695 1.646 1.695 1.695 1.708 846,902 1.6954 3.01%
1997-05-02 0 3.325 3.325 3.400 3.325 3.400 25,360 85,802 3.3834 1.646 1.646 1.683 1.646 1.683 51,234 1.6747 -2.21%
1997-05-01 0 3.400 3.400 3.425 3.400 3.425 134,400 457,210 3.4019 1.683 1.683 1.695 1.683 1.695 271,526 1.6839 0.00%
1997-04-30 0 3.400 3.375 3.400 3.400 3.400 128,000 435,200 3.4000 1.683 1.671 1.683 1.683 1.683 258,596 1.6829 0.00%
1997-04-29 0 3.400 3.400 3.425 3.400 3.450 8,382,320 28,090,620 3.3512 1.683 1.683 1.695 1.683 1.708 16,934,645 1.6588 0.74%
1997-04-28 0 3.375 3.350 3.400 3.375 3.400 727,200 2,468,980 3.3952 1.671 1.658 1.683 1.671 1.683 1,469,149 1.6806 -0.74%
1997-04-25 0 3.400 3.400 3.425 3.400 3.400 204,000 693,600 3.4000 1.683 1.683 1.695 1.683 1.683 412,137 1.6829 0.00%
1997-04-24 0 3.400 3.400 3.425 3.400 3.400 167,200 568,480 3.4000 1.683 1.683 1.695 1.683 1.683 337,791 1.6829 0.00%
1997-04-23 0 3.400 3.400 3.425 3.400 3.400 174,000 591,600 3.4000 1.683 1.683 1.695 1.683 1.683 351,529 1.6829 0.00%
1997-04-22 0 3.400 3.400 3.425 3.350 3.400 203,600 689,640 3.3872 1.683 1.683 1.695 1.658 1.683 411,329 1.6766 0.00%
1997-04-21 0 3.400 3.400 3.425 3.400 3.400 256,000 870,400 3.4000 1.683 1.683 1.695 1.683 1.683 517,192 1.6829 1.49%
1997-04-18 0 3.350 3.350 3.375 3.350 3.350 205,248 687,576 3.3500 1.658 1.658 1.671 1.658 1.658 414,659 1.6582 0.00%
1997-04-17 0 3.350 3.350 3.375 3.350 3.350 141,000 472,330 3.3499 1.658 1.658 1.671 1.658 1.658 284,860 1.6581 0.00%
1997-04-16 0 3.350 3.350 3.375 3.350 3.350 209,000 700,620 3.3522 1.658 1.658 1.671 1.658 1.658 422,239 1.6593 0.00%
1997-04-15 0 3.350 3.350 3.400 3.350 3.425 215,200 725,830 3.3728 1.658 1.658 1.683 1.658 1.695 434,765 1.6695 0.00%
1997-04-14 0 3.350 3.350 3.450 3.300 3.350 116,400 386,180 3.3177 1.658 1.658 1.708 1.633 1.658 235,161 1.6422 0.00%
1997-04-11 0 3.350 3.225 3.375 3.300 3.350 196,000 651,550 3.3242 1.658 1.596 1.671 1.633 1.658 395,975 1.6454 1.52%
1997-04-10 0 3.300 3.275 3.350 3.150 3.300 292,800 955,800 3.2643 1.633 1.621 1.658 1.559 1.633 591,538 1.6158 1.54%
1997-04-09 0 3.250 3.200 3.250 3.250 3.325 39,600 130,170 3.2871 1.609 1.584 1.609 1.609 1.646 80,003 1.6271 -1.52%
1997-04-08 0 3.300 3.200 3.300 3.150 3.300 465,600 1,483,070 3.1853 1.633 1.584 1.633 1.559 1.633 940,643 1.5767 4.76%
1997-04-07 0 3.150 3.150 3.175 3.150 3.200 173,200 548,460 3.1666 1.559 1.559 1.572 1.559 1.584 349,913 1.5674 0.00%
1997-04-04 0 3.150 3.150 3.200 3.100 3.225 559,600 1,765,020 3.1541 1.559 1.559 1.584 1.534 1.596 1,130,549 1.5612 -4.11%
1997-04-03 1 3.285 - - - - 0 0 - 1.626 - - - - 0 - 0.00%
1997-04-02 1 3.285 - - - - 0 0 - 1.626 - - - - 0 - 0.00%
1997-04-01 1 3.285 3.200 - - - 10,000 33,250 3.3250 1.626 1.584 - - - 20,203 1.6458 0.00%
1997-03-27 0 3.325 3.325 3.450 3.325 3.400 84,480 284,832 3.3716 1.626 1.626 1.687 1.626 1.663 172,752 1.6488 -2.21%
1997-03-26 0 3.400 3.400 3.425 3.400 3.425 360,000 1,229,000 3.4139 1.663 1.663 1.675 1.663 1.675 736,157 1.6695 -1.45%
1997-03-25 0 3.450 3.425 3.450 3.325 3.450 167,600 572,750 3.4174 1.687 1.675 1.687 1.626 1.687 342,722 1.6712 1.47%
1997-03-24 0 3.400 3.400 3.450 3.325 3.400 522,000 1,748,550 3.3497 1.663 1.663 1.687 1.626 1.663 1,067,428 1.6381 2.26%
1997-03-21 0 3.325 3.325 3.400 3.325 3.325 42,000 139,650 3.3250 1.626 1.626 1.663 1.626 1.626 85,885 1.6260 0.00%
1997-03-20 0 3.325 3.300 3.375 3.300 3.450 165,040 556,806 3.3738 1.626 1.614 1.650 1.614 1.687 337,487 1.6499 -1.48%
1997-03-19 0 3.375 3.350 3.375 3.375 3.400 273,416 923,512 3.3777 1.650 1.638 1.650 1.650 1.663 559,103 1.6518 -2.17%
1997-03-18 0 3.450 3.425 3.450 3.400 3.475 538,400 1,854,210 3.4439 1.687 1.675 1.687 1.663 1.699 1,100,964 1.6842 1.47%
1997-03-17 0 3.400 3.400 3.425 3.400 3.400 85,600 291,040 3.4000 1.663 1.663 1.675 1.663 1.663 175,042 1.6627 1.49%
1997-03-14 0 3.350 3.350 3.375 3.250 3.350 103,200 344,100 3.3343 1.638 1.638 1.650 1.589 1.638 211,032 1.6306 1.52%
1997-03-13 0 3.300 3.300 3.350 3.300 3.350 962,600 3,179,050 3.3026 1.614 1.614 1.638 1.614 1.638 1,968,403 1.6150 -1.49%
1997-03-12 0 3.350 3.325 3.350 3.350 3.350 83,600 280,060 3.3500 1.638 1.626 1.638 1.638 1.638 170,952 1.6382 0.00%
1997-03-11 0 3.350 3.350 3.400 3.350 3.450 260,960 888,118 3.4033 1.638 1.638 1.663 1.638 1.687 533,632 1.6643 -2.90%
1997-03-10 0 3.450 3.450 3.475 3.450 3.550 208,000 727,920 3.4996 1.687 1.687 1.699 1.687 1.736 425,335 1.7114 -3.50%
1997-03-07 0 3.575 3.425 3.575 3.250 3.600 175,600 613,340 3.4928 1.748 1.675 1.748 1.589 1.760 359,081 1.7081 9.16%
1997-03-06 0 3.275 3.275 3.300 3.275 3.300 532,400 1,743,960 3.2757 1.602 1.602 1.614 1.602 1.614 1,088,695 1.6019 0.00%
1997-03-05 0 3.275 3.275 3.300 3.275 3.300 190,000 623,000 3.2789 1.602 1.602 1.614 1.602 1.614 388,527 1.6035 0.77%
1997-03-04 0 3.250 3.250 3.275 3.225 3.275 714,800 2,322,850 3.2497 1.589 1.589 1.602 1.577 1.602 1,461,681 1.5892 0.78%
1997-03-03 0 3.225 3.225 3.250 3.225 3.250 174,000 565,250 3.2486 1.577 1.577 1.589 1.577 1.589 355,809 1.5886 -0.77%
1997-02-28 0 3.250 3.250 3.275 3.250 3.275 465,600 1,518,810 3.2620 1.589 1.589 1.602 1.589 1.602 952,097 1.5952 0.00%
1997-02-27 0 3.250 3.250 3.275 3.250 3.275 204,400 666,650 3.2615 1.589 1.589 1.602 1.589 1.602 417,974 1.5950 -0.76%
1997-02-26 0 3.275 3.250 3.275 3.250 3.275 284,800 932,220 3.2732 1.602 1.589 1.602 1.589 1.602 582,382 1.6007 0.00%
1997-02-25 0 3.275 3.225 3.275 3.225 3.275 2,332,200 7,581,690 3.2509 1.602 1.577 1.602 1.577 1.602 4,769,072 1.5898 0.77%
1997-02-24 0 3.250 3.225 3.250 3.250 3.250 317,600 1,032,200 3.2500 1.589 1.577 1.589 1.589 1.589 649,454 1.5893 0.00%
1997-02-21 0 3.250 3.225 3.250 3.175 3.250 228,000 739,750 3.2445 1.589 1.577 1.589 1.553 1.589 466,233 1.5867 0.00%
1997-02-20 0 3.250 3.225 3.250 3.250 3.250 873,600 2,839,200 3.2500 1.589 1.577 1.589 1.589 1.589 1,786,408 1.5893 0.78%
1997-02-19 0 3.225 3.200 3.225 3.200 3.250 420,600 1,362,390 3.2392 1.577 1.565 1.577 1.565 1.589 860,077 1.5840 -0.77%
1997-02-18 0 3.250 3.225 3.250 3.250 3.250 134,000 435,500 3.2500 1.589 1.577 1.589 1.589 1.589 274,014 1.5893 0.00%
1997-02-17 0 3.250 3.225 3.250 3.250 3.275 308,200 1,001,875 3.2507 1.589 1.577 1.589 1.589 1.602 630,232 1.5897 -1.52%
1997-02-14 0 3.300 3.300 3.325 3.300 3.325 426,000 1,405,990 3.3004 1.614 1.614 1.626 1.614 1.626 871,119 1.6140 -1.49%
1997-02-13 0 3.350 3.350 3.400 3.350 3.375 212,000 712,140 3.3592 1.638 1.638 1.663 1.638 1.650 433,515 1.6427 -1.47%
1997-02-12 0 3.400 3.375 3.400 3.400 3.400 900,000 3,060,000 3.4000 1.663 1.650 1.663 1.663 1.663 1,840,393 1.6627 0.00%
1997-02-11 0 3.400 3.375 3.400 3.375 3.400 195,200 663,310 3.3981 1.663 1.650 1.663 1.650 1.663 399,161 1.6618 0.00%
1997-02-10 0 3.400 3.400 3.425 3.400 3.425 221,600 754,890 3.4065 1.663 1.663 1.675 1.663 1.675 453,146 1.6659 -0.73%
1997-02-05 0 3.425 3.400 3.450 3.375 3.450 324,800 1,110,430 3.4188 1.675 1.663 1.687 1.650 1.687 664,177 1.6719 0.74%
1997-02-04 0 3.400 3.400 3.450 3.400 3.500 827,600 2,853,750 3.4482 1.663 1.663 1.687 1.663 1.712 1,692,344 1.6863 -2.86%
1997-02-03 0 3.500 3.475 3.500 3.500 3.500 301,600 1,055,650 3.5002 1.712 1.699 1.712 1.712 1.712 616,736 1.7117 -0.71%
1997-01-31 0 3.525 3.500 3.525 3.500 3.525 652,000 2,290,300 3.5127 1.724 1.712 1.724 1.712 1.724 1,333,263 1.7178 0.00%
1997-01-30 0 3.525 3.525 3.550 3.500 3.550 311,600 1,096,470 3.5188 1.724 1.724 1.736 1.712 1.736 637,185 1.7208 0.00%
1997-01-29 0 3.525 3.500 3.550 3.500 3.550 224,800 790,470 3.5163 1.724 1.712 1.736 1.712 1.736 459,689 1.7196 0.00%
1997-01-28 0 3.525 3.500 3.525 3.475 3.525 627,600 2,194,850 3.4972 1.724 1.712 1.724 1.699 1.724 1,283,368 1.7102 0.71%
1997-01-27 0 3.500 3.475 3.525 3.500 3.525 488,000 1,709,500 3.5031 1.712 1.699 1.724 1.712 1.724 997,902 1.7131 0.00%
1997-01-24 0 3.500 3.475 3.500 3.475 3.500 124,400 433,020 3.4809 1.712 1.699 1.712 1.699 1.712 254,383 1.7022 0.00%
1997-01-23 0 3.500 3.475 3.500 3.475 3.500 200,800 699,330 3.4827 1.712 1.699 1.712 1.699 1.712 410,612 1.7031 0.72%
1997-01-22 0 3.475 3.450 3.475 3.450 3.475 117,200 406,310 3.4668 1.699 1.687 1.699 1.687 1.699 239,660 1.6954 0.72%
1997-01-21 0 3.450 3.450 3.475 3.450 3.475 606,752 2,093,964 3.4511 1.687 1.687 1.699 1.687 1.699 1,240,736 1.6877 -0.72%
1997-01-20 0 3.475 3.450 3.475 3.450 3.475 864,400 2,984,250 3.4524 1.699 1.687 1.699 1.687 1.699 1,767,596 1.6883 0.72%
1997-01-17 0 3.450 3.450 3.475 3.425 3.450 2,180,160 7,521,268 3.4499 1.687 1.687 1.699 1.675 1.687 4,458,169 1.6871 0.00%
1997-01-16 0 3.450 3.450 3.475 3.450 3.475 317,680 1,101,930 3.4687 1.687 1.687 1.699 1.687 1.699 649,618 1.6963 -1.43%
1997-01-15 0 3.500 3.475 3.500 3.500 3.550 508,880 1,784,712 3.5071 1.712 1.699 1.712 1.712 1.736 1,040,599 1.7151 -0.71%
1997-01-14 0 3.525 3.525 3.550 3.500 3.550 360,000 1,270,000 3.5278 1.724 1.724 1.736 1.712 1.736 736,157 1.7252 0.71%
1997-01-13 0 3.500 3.500 3.600 3.500 3.600 126,800 451,980 3.5645 1.712 1.712 1.760 1.712 1.760 259,291 1.7431 -2.78%
1997-01-10 0 3.600 3.575 3.600 3.575 3.650 453,600 1,633,180 3.6005 1.760 1.748 1.760 1.748 1.785 927,558 1.7607 0.70%
1997-01-09 0 3.575 3.525 3.575 3.575 3.600 40,022 143,326 3.5812 1.748 1.724 1.748 1.748 1.760 81,840 1.7513 -0.69%
1997-01-08 0 3.600 3.575 3.600 3.525 3.600 71,496 256,001 3.5806 1.760 1.748 1.760 1.724 1.760 146,201 1.7510 0.00%
1997-01-07 0 3.600 3.600 3.650 3.600 3.650 104,560 378,450 3.6195 1.760 1.760 1.785 1.760 1.785 213,813 1.7700 -1.37%
1997-01-06 0 3.650 3.600 3.650 3.575 3.675 33,600 122,870 3.6568 1.785 1.760 1.785 1.748 1.797 68,708 1.7883 3.55%
1997-01-03 0 3.525 3.525 - 3.500 3.500 20,000 70,000 3.5000 1.724 1.724 - 1.712 1.712 40,898 1.7116 -0.70%
1997-01-02 0 3.550 3.550 3.600 3.500 3.525 102,000 357,550 3.5054 1.736 1.736 1.760 1.712 1.724 208,578 1.7142 0.00%
1996-12-31 0 3.550 3.550 3.575 3.550 3.550 74,000 262,700 3.5500 1.736 1.736 1.748 1.736 1.736 151,321 1.7360 0.00%
1996-12-30 0 3.550 3.550 3.600 3.550 3.550 63,040 223,768 3.5496 1.736 1.736 1.760 1.736 1.736 128,909 1.7359 -1.39%
1996-12-27 0 3.600 3.550 3.600 3.600 3.600 29,200 105,120 3.6000 1.760 1.736 1.760 1.760 1.760 59,711 1.7605 -1.37%
1996-12-24 0 3.650 3.600 3.650 3.650 3.650 8,000 29,200 3.6500 1.785 1.760 1.785 1.785 1.785 16,359 1.7849 -0.68%
1996-12-23 0 3.675 - 3.675 3.600 3.675 55,600 200,730 3.6103 1.797 - 1.797 1.760 1.797 113,695 1.7655 0.00%
1996-12-20 0 3.675 3.650 3.675 3.575 3.675 186,400 679,380 3.6447 1.797 1.785 1.797 1.748 1.797 381,166 1.7824 2.80%
1996-12-19 0 3.575 3.550 3.575 3.550 3.625 123,900 440,390 3.5544 1.748 1.736 1.748 1.736 1.773 253,361 1.7382 -1.38%
1996-12-18 0 3.625 3.625 3.650 3.625 3.625 8,800 31,900 3.6250 1.773 1.773 1.785 1.773 1.773 17,995 1.7727 -0.68%
1996-12-17 0 3.650 3.550 3.650 3.650 3.650 14,900 54,370 3.6490 1.785 1.736 1.785 1.785 1.785 30,469 1.7845 -1.35%
1996-12-16 0 3.700 3.650 3.700 3.650 3.700 247,600 915,620 3.6980 1.809 1.785 1.809 1.785 1.809 506,313 1.8084 2.78%
1996-12-13 0 3.600 3.600 3.700 3.575 3.600 424,320 1,525,872 3.5960 1.760 1.760 1.809 1.748 1.760 867,684 1.7586 -0.28%
1996-12-12 0 3.650 3.650 3.775 3.650 3.650 36,000 131,400 3.6500 1.765 1.765 1.826 1.765 1.765 74,431 1.7654 0.00%
1996-12-11 0 3.650 3.650 3.750 3.625 3.700 99,600 365,530 3.6700 1.765 1.765 1.814 1.753 1.790 205,927 1.7750 0.00%
1996-12-10 0 3.650 3.650 3.725 3.625 3.700 364,610 1,333,386 3.6570 1.765 1.765 1.802 1.753 1.790 753,846 1.7688 -2.01%
1996-12-09 0 3.725 3.700 3.750 3.700 3.750 102,000 380,400 3.7294 1.802 1.790 1.814 1.790 1.814 210,889 1.8038 1.36%
1996-12-06 0 3.675 3.675 3.725 3.650 3.750 138,000 510,450 3.6989 1.777 1.777 1.802 1.765 1.814 285,320 1.7890 -2.65%
1996-12-05 0 3.775 3.675 3.775 - - 0 0 - 1.826 1.777 1.826 - - 0 - 0.00%
1996-12-04 0 3.775 3.700 3.800 3.750 3.800 260,800 984,580 3.7752 1.826 1.790 1.838 1.814 1.838 539,214 1.8260 0.67%
1996-12-03 0 3.750 3.750 3.775 3.725 3.750 66,000 247,100 3.7439 1.814 1.814 1.826 1.802 1.814 136,458 1.8108 -0.66%
1996-12-02 0 3.775 3.750 3.800 3.750 3.775 418,400 1,576,390 3.7677 1.826 1.814 1.838 1.814 1.826 865,058 1.8223 0.00%
1996-11-29 0 3.775 3.775 3.800 3.775 3.775 743,992 2,808,526 3.7749 1.826 1.826 1.838 1.826 1.826 1,538,233 1.8258 0.00%
1996-11-28 0 3.775 3.775 3.800 3.750 3.775 888,000 3,342,950 3.7646 1.826 1.826 1.838 1.814 1.826 1,835,975 1.8208 0.00%
1996-11-27 0 3.775 3.750 3.800 3.750 3.775 329,200 1,239,500 3.7652 1.826 1.814 1.838 1.814 1.826 680,634 1.8211 0.67%
1996-11-26 0 3.750 3.725 3.775 3.675 3.750 352,800 1,313,050 3.7218 1.814 1.802 1.826 1.777 1.814 729,428 1.8001 2.04%
1996-11-25 0 3.675 3.650 3.675 3.600 3.675 260,600 950,760 3.6483 1.777 1.765 1.777 1.741 1.777 538,801 1.7646 2.08%
1996-11-22 0 3.600 3.600 3.650 3.600 3.625 264,000 954,900 3.6170 1.741 1.741 1.765 1.741 1.753 545,830 1.7494 -0.69%
1996-11-21 0 3.625 3.600 3.625 3.600 3.650 356,000 1,289,750 3.6229 1.753 1.741 1.753 1.741 1.765 736,044 1.7523 0.00%
1996-11-20 0 3.625 3.625 3.650 3.600 3.625 155,080 561,360 3.6198 1.753 1.753 1.765 1.741 1.753 320,634 1.7508 0.00%
1996-11-19 0 3.625 3.625 3.650 3.600 3.650 514,080 1,859,070 3.6163 1.753 1.753 1.765 1.741 1.765 1,062,881 1.7491 0.69%
1996-11-18 0 3.600 3.600 3.625 3.600 3.625 296,000 1,065,850 3.6008 1.741 1.741 1.753 1.741 1.753 611,992 1.7416 -0.69%
1996-11-15 0 3.625 3.625 3.650 3.625 3.650 39,600 144,290 3.6437 1.753 1.753 1.765 1.753 1.765 81,875 1.7623 -1.36%
1996-11-14 0 3.675 3.625 3.675 3.625 3.675 8,400 30,470 3.6274 1.777 1.753 1.777 1.753 1.777 17,367 1.7544 1.38%
1996-11-13 0 3.625 3.625 3.650 3.625 3.650 100,400 364,020 3.6257 1.753 1.753 1.765 1.753 1.765 207,581 1.7536 -0.68%
1996-11-12 0 3.650 3.625 3.650 3.625 3.700 50,000 182,540 3.6508 1.765 1.753 1.765 1.753 1.790 103,377 1.7658 -0.68%
1996-11-11 0 3.675 - 3.675 3.650 3.675 186,800 685,370 3.6690 1.777 - 1.777 1.765 1.777 386,216 1.7746 0.00%
1996-11-08 0 3.675 3.650 3.675 3.650 3.675 212,000 773,980 3.6508 1.777 1.765 1.777 1.765 1.777 438,318 1.7658 0.00%
1996-11-07 0 3.675 3.650 3.675 3.675 3.675 174,000 639,450 3.6750 1.777 1.765 1.777 1.777 1.777 359,752 1.7775 0.00%
1996-11-06 0 3.675 3.675 3.700 3.650 3.725 494,000 1,823,650 3.6916 1.777 1.777 1.790 1.765 1.802 1,021,364 1.7855 1.38%
1996-11-05 0 3.625 3.625 3.650 3.625 3.675 601,200 2,184,050 3.6328 1.753 1.753 1.765 1.753 1.777 1,243,005 1.7571 -2.03%
1996-11-04 0 3.700 3.700 3.725 3.700 3.875 180,800 672,160 3.7177 1.790 1.790 1.802 1.790 1.874 373,811 1.7981 -4.52%
1996-11-01 0 3.875 3.800 3.875 3.825 3.925 946,400 3,666,860 3.8745 1.874 1.838 1.874 1.850 1.898 1,956,719 1.8740 -1.27%
1996-10-31 0 3.925 3.900 3.925 3.825 3.950 2,626,400 10,209,050 3.8871 1.898 1.886 1.898 1.850 1.910 5,430,185 1.8801 1.29%
1996-10-30 0 3.875 3.850 3.875 3.625 3.875 2,842,800 10,590,100 3.7252 1.874 1.862 1.874 1.753 1.874 5,877,601 1.8018 5.44%
1996-10-29 1 3.675 - - - - 0 0 - 1.777 - - - - 0 - 0.00%
1996-10-28 0 3.675 3.650 3.700 3.625 4.100 2,918,800 11,021,950 3.7762 1.777 1.765 1.790 1.753 1.983 6,034,734 1.8264 -6.96%
1996-10-25 0 3.950 3.975 4.000 3.450 4.000 4,756,000 17,163,470 3.6088 1.910 1.923 1.935 1.669 1.935 9,833,217 1.7455 17.04%
1996-10-24 0 3.375 3.350 3.400 3.325 3.425 2,309,368 7,835,707 3.3930 1.632 1.620 1.644 1.608 1.657 4,774,709 1.6411 5.47%
1996-10-23 0 3.200 3.200 3.250 3.050 3.250 1,822,987 5,792,226 3.1773 1.548 1.548 1.572 1.475 1.572 3,769,097 1.5368 4.92%
1996-10-22 0 3.050 3.025 3.050 3.025 3.050 402,000 1,224,850 3.0469 1.475 1.463 1.475 1.463 1.475 831,151 1.4737 1.67%
1996-10-18 0 3.000 3.000 3.025 2.975 3.025 937,860 2,814,150 3.0006 1.451 1.451 1.463 1.439 1.463 1,939,062 1.4513 0.00%
1996-10-17 0 3.000 3.000 3.025 2.925 3.025 945,816 2,819,130 2.9806 1.451 1.451 1.463 1.415 1.463 1,955,512 1.4416 2.56%
1996-10-16 0 2.925 2.900 2.950 2.900 2.975 952,400 2,799,550 2.9395 1.415 1.403 1.427 1.403 1.439 1,969,125 1.4217 2.63%
1996-10-15 0 2.850 2.825 2.850 2.850 2.925 1,054,800 3,042,250 2.8842 1.378 1.366 1.378 1.378 1.415 2,180,841 1.3950 -1.72%
1996-10-14 0 2.900 2.875 2.900 2.875 2.925 500,800 1,451,220 2.8978 1.403 1.391 1.403 1.391 1.415 1,035,424 1.4016 0.87%
1996-10-11 0 2.875 2.850 2.875 2.850 2.875 763,600 2,195,100 2.8747 1.391 1.378 1.391 1.378 1.391 1,578,773 1.3904 0.00%
1996-10-10 0 2.875 2.850 2.875 2.875 2.925 785,200 2,272,190 2.8938 1.391 1.378 1.391 1.391 1.415 1,623,432 1.3996 -2.54%
1996-10-09 0 2.950 2.925 2.950 2.850 2.950 524,400 1,528,700 2.9151 1.427 1.415 1.427 1.378 1.427 1,084,218 1.4100 2.61%
1996-10-08 0 2.875 2.875 2.900 2.875 2.975 1,127,200 3,261,350 2.8933 1.391 1.391 1.403 1.391 1.439 2,330,530 1.3994 -0.86%
1996-10-07 0 2.900 2.900 2.950 2.875 3.000 697,120 2,036,770 2.9217 1.403 1.403 1.427 1.391 1.451 1,441,323 1.4131 -3.33%
1996-10-04 0 3.000 2.975 3.050 3.000 3.050 186,338 561,730 3.0146 1.451 1.439 1.475 1.451 1.475 385,261 1.4580 0.00%
1996-10-03 0 3.000 3.000 3.025 3.000 3.000 462,800 1,388,400 3.0000 1.451 1.451 1.463 1.451 1.451 956,857 1.4510 -0.33%
1996-10-02 0 3.050 3.050 3.075 3.025 3.050 271,200 825,130 3.0425 1.456 1.456 1.468 1.444 1.456 568,168 1.4523 -0.81%
1996-10-01 0 3.075 3.050 3.075 3.050 3.075 2,169,920 6,671,134 3.0744 1.468 1.456 1.468 1.456 1.468 4,546,015 1.4675 0.00%
1996-09-30 0 3.075 3.050 3.075 3.050 3.075 1,821,200 5,555,880 3.0507 1.468 1.456 1.468 1.456 1.468 3,815,441 1.4562 2.50%
1996-09-27 0 3.000 3.000 3.025 3.000 3.050 690,000 2,074,750 3.0069 1.432 1.432 1.444 1.432 1.456 1,445,560 1.4353 0.00%
1996-09-26 0 3.000 3.000 3.025 3.000 3.000 375,600 1,126,800 3.0000 1.432 1.432 1.444 1.432 1.432 786,888 1.4320 0.84%
1996-09-25 0 2.975 2.950 2.975 2.975 3.000 151,601 452,963 2.9879 1.420 1.408 1.420 1.420 1.432 317,606 1.4262 -0.83%
1996-09-24 0 3.000 2.975 3.000 2.950 3.000 152,000 449,000 2.9539 1.432 1.420 1.432 1.408 1.432 318,442 1.4100 0.84%
1996-09-23 0 2.975 2.950 3.000 2.975 3.000 221,200 662,220 2.9938 1.420 1.408 1.432 1.420 1.432 463,417 1.4290 0.00%
1996-09-20 0 2.975 2.975 3.000 2.975 3.000 204,000 610,040 2.9904 1.420 1.420 1.432 1.420 1.432 427,383 1.4274 -0.83%
1996-09-19 0 3.000 2.950 3.025 3.000 3.025 146,800 442,900 3.0170 1.432 1.408 1.444 1.432 1.444 307,548 1.4401 -0.83%
1996-09-18 0 3.025 3.025 3.050 2.975 3.050 91,631 278,078 3.0348 1.444 1.444 1.456 1.420 1.456 191,968 1.4486 0.83%
1996-09-17 0 3.000 3.000 3.050 3.000 3.050 107,600 326,860 3.0377 1.432 1.432 1.456 1.432 1.456 225,424 1.4500 -1.64%
1996-09-16 0 3.050 3.050 3.075 3.000 3.075 347,136 1,059,258 3.0514 1.456 1.456 1.468 1.432 1.468 727,255 1.4565 0.83%
1996-09-13 0 3.025 3.000 3.025 2.950 3.025 91,200 272,830 2.9916 1.444 1.432 1.444 1.408 1.444 191,065 1.4279 0.83%
1996-09-12 0 3.000 3.000 3.025 3.000 3.000 213,600 640,800 3.0000 1.432 1.432 1.444 1.432 1.432 447,495 1.4320 0.00%
1996-09-11 0 3.000 3.000 3.025 3.000 3.000 96,000 288,000 3.0000 1.432 1.432 1.444 1.432 1.432 201,121 1.4320 0.00%
1996-09-10 0 3.000 3.000 3.025 3.000 3.025 176,192 532,257 3.0209 1.432 1.432 1.444 1.432 1.444 369,125 1.4419 -0.83%
1996-09-09 0 3.025 3.025 3.050 3.025 3.025 104,000 314,600 3.0250 1.444 1.444 1.456 1.444 1.444 217,882 1.4439 0.83%
1996-09-06 0 3.000 3.000 3.075 3.000 3.000 100,000 300,000 3.0000 1.432 1.432 1.468 1.432 1.432 209,501 1.4320 0.00%
1996-09-05 0 3.000 3.000 3.025 3.000 3.025 136,400 410,700 3.0110 1.432 1.432 1.444 1.432 1.444 285,760 1.4372 -2.44%
1996-09-04 0 3.075 3.050 3.075 3.050 3.075 122,589 375,448 3.0627 1.468 1.456 1.468 1.456 1.468 256,826 1.4619 1.65%
1996-09-03 0 3.025 3.025 3.075 3.025 3.050 40,800 124,420 3.0495 1.444 1.444 1.468 1.444 1.456 85,477 1.4556 -0.82%
1996-09-02 0 3.050 3.000 3.050 3.075 3.075 11,200 34,440 3.0750 1.456 1.432 1.456 1.468 1.468 23,464 1.4678 0.83%
1996-08-30 0 3.025 3.025 3.075 3.025 3.050 74,800 227,520 3.0417 1.444 1.444 1.468 1.444 1.456 156,707 1.4519 -1.63%
1996-08-29 0 3.075 3.075 3.100 3.050 3.075 198,800 610,760 3.0722 1.468 1.468 1.480 1.456 1.468 416,489 1.4664 0.00%
1996-08-28 0 3.075 3.050 3.075 3.050 3.150 386,400 1,198,870 3.1027 1.468 1.456 1.468 1.456 1.504 809,514 1.4810 1.65%
1996-08-27 0 3.025 3.025 3.075 3.025 3.075 52,000 158,050 3.0394 1.444 1.444 1.468 1.444 1.468 108,941 1.4508 -2.42%
1996-08-23 0 3.100 3.075 3.100 3.075 3.100 344,800 1,060,270 3.0750 1.480 1.468 1.480 1.468 1.480 722,361 1.4678 0.81%
1996-08-22 0 3.075 3.050 3.075 3.025 3.075 222,280 678,482 3.0524 1.468 1.456 1.468 1.444 1.468 465,680 1.4570 0.82%
1996-08-21 0 3.050 3.050 3.075 3.025 3.050 205,200 625,610 3.0488 1.456 1.456 1.468 1.444 1.456 429,897 1.4553 -0.81%
1996-08-20 0 3.075 3.050 3.075 3.000 3.100 236,336 724,094 3.0638 1.468 1.456 1.468 1.432 1.480 495,127 1.4624 4.24%
1996-08-19 0 2.950 2.925 2.950 2.925 3.050 1,342,800 3,972,920 2.9587 1.408 1.396 1.408 1.396 1.456 2,813,186 1.4122 -4.07%
1996-08-16 0 3.075 3.050 3.075 3.075 3.175 510,000 1,581,240 3.1005 1.468 1.456 1.468 1.468 1.516 1,068,458 1.4799 -2.38%
1996-08-15 0 3.150 3.150 3.175 3.150 3.225 173,600 553,520 3.1885 1.504 1.504 1.516 1.504 1.539 363,695 1.5219 -1.56%
1996-08-14 0 3.200 3.175 3.200 3.175 3.200 586,000 1,866,730 3.1855 1.527 1.516 1.527 1.516 1.527 1,227,679 1.5205 0.79%
1996-08-13 0 3.175 3.150 3.175 3.175 3.175 73,008 231,774 3.1746 1.516 1.504 1.516 1.516 1.516 152,953 1.5153 0.00%
1996-08-12 0 3.175 3.175 3.200 3.175 3.250 157,200 504,060 3.2065 1.516 1.516 1.527 1.516 1.551 329,336 1.5305 -1.55%
1996-08-09 0 3.225 3.225 3.250 3.225 3.275 217,200 704,400 3.2431 1.539 1.539 1.551 1.539 1.563 455,037 1.5480 -0.77%
1996-08-08 0 3.250 3.250 3.275 3.250 3.250 238,800 776,100 3.2500 1.551 1.551 1.563 1.551 1.551 500,290 1.5513 0.00%
1996-08-07 0 3.250 3.250 3.275 3.250 3.275 168,800 552,620 3.2738 1.551 1.551 1.563 1.551 1.563 353,639 1.5627 0.00%
1996-08-06 0 3.250 3.250 3.350 3.250 3.350 156,000 519,118 3.3277 1.551 1.551 1.599 1.551 1.599 326,822 1.5884 -2.99%
1996-08-05 0 3.350 3.325 3.375 3.350 3.450 56,240 191,480 3.4047 1.599 1.587 1.611 1.599 1.647 117,824 1.6251 -1.47%
1996-08-02 0 3.400 3.375 3.400 3.375 3.400 39,600 134,200 3.3889 1.623 1.611 1.623 1.611 1.623 82,963 1.6176 0.74%
1996-08-01 0 3.375 3.350 3.400 3.325 3.400 114,010 386,612 3.3910 1.611 1.599 1.623 1.587 1.623 238,853 1.6186 2.27%
1996-07-31 0 3.300 3.300 3.375 - - 0 0 - 1.575 1.575 1.611 - - 0 - 3.12%
1996-07-30 0 3.200 3.200 3.325 3.200 3.275 43,600 140,880 3.2312 1.527 1.527 1.587 1.527 1.563 91,343 1.5423 -3.03%
1996-07-29 0 3.300 3.250 3.300 3.275 3.350 289,008 954,985 3.3044 1.575 1.551 1.575 1.563 1.599 605,476 1.5772 -2.22%
1996-07-26 0 3.375 3.350 3.400 3.350 3.375 20,000 67,250 3.3625 1.611 1.599 1.623 1.599 1.611 41,900 1.6050 -0.74%
1996-07-25 0 3.400 3.350 3.400 3.400 3.400 2,000 6,800 3.4000 1.623 1.599 1.623 1.623 1.623 4,190 1.6229 0.74%
1996-07-24 0 3.375 3.375 3.400 3.375 3.400 32,400 109,400 3.3765 1.611 1.611 1.623 1.611 1.623 67,878 1.6117 0.00%
1996-07-23 0 3.375 3.375 3.400 3.375 3.400 71,200 241,700 3.3947 1.611 1.611 1.623 1.611 1.623 149,165 1.6204 -0.74%
1996-07-22 0 3.400 3.375 3.400 3.400 3.400 92,400 314,160 3.4000 1.623 1.611 1.623 1.623 1.623 193,579 1.6229 0.00%
1996-07-19 0 3.400 3.375 3.400 3.400 3.400 147,600 501,840 3.4000 1.623 1.611 1.623 1.623 1.623 309,224 1.6229 0.00%
1996-07-18 0 3.400 3.400 3.425 3.400 3.400 68,800 233,920 3.4000 1.623 1.623 1.635 1.623 1.623 144,137 1.6229 0.00%
1996-07-17 0 3.400 3.375 3.425 3.375 3.400 92,400 313,260 3.3903 1.623 1.611 1.635 1.611 1.623 193,579 1.6183 1.49%
1996-07-16 0 3.350 3.350 3.375 3.350 3.350 22,800 76,380 3.3500 1.599 1.599 1.611 1.599 1.599 47,766 1.5990 -2.19%
1996-07-15 0 3.425 3.400 3.450 3.400 3.425 110,696 377,747 3.4125 1.635 1.623 1.647 1.623 1.635 231,910 1.6289 0.74%
1996-07-12 0 3.400 3.400 3.425 3.400 3.400 137,766 468,371 3.3998 1.623 1.623 1.635 1.623 1.623 288,622 1.6228 -1.45%
1996-07-11 0 3.450 3.450 3.475 3.450 3.475 124,800 431,930 3.4610 1.647 1.647 1.659 1.647 1.659 261,458 1.6520 -1.43%
1996-07-10 0 3.500 3.475 3.500 3.500 3.500 3,600 12,600 3.5000 1.671 1.659 1.671 1.671 1.671 7,542 1.6706 0.00%
1996-07-09 0 3.500 3.475 3.500 3.450 3.500 60,000 208,500 3.4750 1.671 1.659 1.671 1.647 1.671 125,701 1.6587 2.94%
1996-07-08 0 3.400 3.400 3.500 3.400 3.400 17,200 58,480 3.4000 1.623 1.623 1.671 1.623 1.623 36,034 1.6229 -2.86%
1996-07-05 0 3.500 3.475 3.500 3.450 3.500 68,000 236,770 3.4819 1.671 1.659 1.671 1.647 1.671 142,461 1.6620 0.00%
1996-07-04 0 3.500 3.500 3.525 3.500 3.550 128,000 451,480 3.5272 1.671 1.671 1.683 1.671 1.694 268,162 1.6836 -1.41%
1996-07-03 0 3.550 3.550 3.600 3.550 3.575 23,800 84,710 3.5592 1.694 1.694 1.718 1.694 1.706 49,861 1.6989 -1.39%
1996-07-02 0 3.600 3.550 3.650 3.600 3.650 33,200 119,680 3.6048 1.718 1.694 1.742 1.718 1.742 69,554 1.7207 0.00%
1996-07-01 0 3.600 3.600 3.650 3.600 3.650 56,800 204,500 3.6004 1.718 1.718 1.742 1.718 1.742 118,997 1.7185 -1.37%
1996-06-28 0 3.650 3.600 3.650 3.650 3.650 6,000 21,900 3.6500 1.742 1.718 1.742 1.742 1.742 12,570 1.7422 2.10%
1996-06-27 0 3.575 3.525 3.600 3.575 3.575 10,000 35,750 3.5750 1.706 1.683 1.718 1.706 1.706 20,950 1.7064 0.00%
1996-06-26 0 3.575 3.550 3.600 3.550 3.575 35,600 126,440 3.5517 1.706 1.694 1.718 1.694 1.706 74,583 1.6953 2.14%
1996-06-25 0 3.500 3.500 3.600 3.500 3.550 90,000 315,390 3.5043 1.671 1.671 1.718 1.671 1.694 188,551 1.6727 -0.71%
1996-06-24 0 3.525 3.525 - 3.525 3.550 4,800 16,970 3.5354 1.683 1.683 - 1.683 1.694 10,056 1.6875 0.71%
1996-06-21 0 3.500 3.500 3.600 3.500 3.600 33,200 118,520 3.5699 1.671 1.671 1.718 1.671 1.718 69,554 1.7040 -2.78%
1996-06-19 0 3.600 3.600 3.650 3.600 3.600 400 1,440 3.6000 1.718 1.718 1.742 1.718 1.718 838 1.7184 0.00%
1996-06-18 0 3.600 3.550 3.600 3.600 3.600 8,800 31,680 3.6000 1.718 1.694 1.718 1.718 1.718 18,436 1.7184 -0.96%
1996-06-14 0 3.675 3.625 3.675 3.650 3.675 42,800 156,990 3.6680 1.735 1.711 1.735 1.723 1.735 90,653 1.7318 0.00%
1996-06-13 0 3.675 3.575 3.700 - - 0 0 - 1.735 1.688 1.747 - - 0 - 0.00%
1996-06-12 0 3.675 3.625 3.700 3.675 3.675 74,934 273,539 3.6504 1.735 1.711 1.747 1.735 1.735 158,715 1.7235 0.68%
1996-06-11 0 3.650 3.650 3.675 3.650 3.650 310,800 1,134,420 3.6500 1.723 1.723 1.735 1.723 1.723 658,296 1.7233 -1.35%
1996-06-10 0 3.700 3.650 3.700 3.675 3.700 34,800 128,510 3.6928 1.747 1.723 1.747 1.735 1.747 73,709 1.7435 0.00%
1996-06-07 0 3.700 3.675 3.700 3.600 3.700 596,000 2,202,710 3.6958 1.747 1.735 1.747 1.700 1.747 1,262,369 1.7449 0.68%
1996-06-06 0 3.675 3.675 3.700 3.675 3.700 274,488 1,009,982 3.6795 1.735 1.735 1.747 1.735 1.747 581,384 1.7372 0.00%
1996-06-05 0 3.675 3.675 3.700 3.650 3.700 156,400 576,920 3.6887 1.735 1.735 1.747 1.723 1.747 331,266 1.7416 0.00%
1996-06-04 0 3.675 3.650 3.675 3.625 3.675 76,000 277,000 3.6447 1.735 1.723 1.735 1.711 1.735 160,973 1.7208 1.38%
1996-06-03 0 3.625 3.625 3.675 3.625 3.675 195,600 712,300 3.6416 1.711 1.711 1.735 1.711 1.735 414,294 1.7193 0.00%
1996-05-31 0 3.625 3.600 3.625 3.600 3.625 124,850 449,483 3.6002 1.711 1.700 1.711 1.700 1.711 264,441 1.6997 0.69%
1996-05-30 0 3.600 3.575 3.625 3.550 3.625 253,200 910,010 3.5940 1.700 1.688 1.711 1.676 1.711 536,295 1.6968 0.70%
1996-05-29 0 3.575 3.550 3.575 3.575 3.600 122,000 437,510 3.5861 1.688 1.676 1.688 1.688 1.700 258,404 1.6931 0.70%
1996-05-28 0 3.550 3.525 3.675 3.550 3.575 116,000 412,050 3.5522 1.676 1.664 1.735 1.676 1.688 245,696 1.6771 0.00%
1996-05-27 0 3.550 3.525 3.600 3.550 3.600 435,760 1,550,524 3.5582 1.676 1.664 1.700 1.676 1.700 922,970 1.6799 -1.39%
1996-05-24 0 3.600 3.575 3.600 3.575 3.600 280,400 1,004,240 3.5815 1.700 1.688 1.700 1.688 1.700 593,906 1.6909 -1.37%
1996-05-23 0 3.650 3.600 3.650 3.600 3.650 218,000 793,450 3.6397 1.723 1.700 1.723 1.700 1.723 461,739 1.7184 -1.35%
1996-05-22 0 3.700 3.625 3.700 3.650 3.725 110,000 404,580 3.6780 1.747 1.711 1.747 1.723 1.759 232,988 1.7365 0.00%
1996-05-21 0 3.700 3.650 3.700 3.575 3.700 368,400 1,338,690 3.6338 1.747 1.723 1.747 1.688 1.747 780,297 1.7156 3.50%
1996-05-20 0 3.575 3.550 3.600 3.550 3.600 245,600 876,470 3.5687 1.688 1.676 1.700 1.676 1.700 520,198 1.6849 -0.69%
1996-05-17 0 3.600 3.575 3.600 3.600 3.650 375,200 1,352,970 3.6060 1.700 1.688 1.700 1.700 1.723 794,699 1.7025 -2.70%
1996-05-16 0 3.700 3.650 3.700 3.700 3.750 228,000 848,950 3.7235 1.747 1.723 1.747 1.747 1.770 482,920 1.7580 -1.99%
1996-05-15 0 3.775 3.750 3.775 3.775 3.775 40,000 151,000 3.7750 1.782 1.770 1.782 1.782 1.782 84,723 1.7823 -1.95%
1996-05-14 0 3.850 3.800 3.850 3.825 3.850 8,000 30,750 3.8438 1.818 1.794 1.818 1.806 1.818 16,945 1.8147 0.00%
1996-05-13 0 3.850 3.825 3.850 3.825 3.850 120,000 461,500 3.8458 1.818 1.806 1.818 1.806 1.818 254,168 1.8157 0.65%
1996-05-10 0 3.825 3.825 3.850 3.800 3.850 103,600 398,680 3.8483 1.806 1.806 1.818 1.794 1.818 219,432 1.8169 2.00%
1996-05-09 0 3.750 3.750 3.850 3.750 3.750 10,000 37,500 3.7500 1.770 1.770 1.818 1.770 1.770 21,181 1.7705 -0.66%
1996-05-08 0 3.775 3.725 3.850 - - 69,696 259,596 3.7247 1.782 1.759 1.818 - - 147,621 1.7585 0.00%
1996-05-07 0 3.775 3.750 3.850 3.750 3.775 16,800 63,270 3.7661 1.782 1.770 1.818 1.770 1.782 35,584 1.7781 -1.95%
1996-05-06 0 3.850 3.775 3.850 3.850 3.900 75,200 292,020 3.8832 1.818 1.782 1.818 1.818 1.841 159,279 1.8334 -1.28%
1996-05-03 0 3.900 3.825 4.000 - - 0 0 - 1.841 1.806 1.889 - - 0 - 0.00%
1996-05-02 0 3.900 3.900 3.950 3.900 3.900 6,240 24,288 3.8923 1.841 1.841 1.865 1.841 1.841 13,217 1.8377 0.00%
1996-05-01 0 3.900 3.800 3.925 3.900 3.900 6,000 23,400 3.9000 1.841 1.794 1.853 1.841 1.841 12,708 1.8413 0.00%
1996-04-30 0 3.900 3.900 3.925 3.900 3.900 16,880 65,816 3.8991 1.841 1.841 1.853 1.841 1.841 35,753 1.8409 0.00%
1996-04-29 0 3.900 3.850 4.000 3.850 3.900 41,600 161,160 3.8740 1.841 1.818 1.889 1.818 1.841 88,112 1.8290 0.65%
1996-04-26 0 3.875 3.800 3.875 3.800 3.900 43,600 166,820 3.8261 1.829 1.794 1.829 1.794 1.841 92,348 1.8064 3.33%
1996-04-25 0 3.750 3.750 3.850 - - 0 0 - 1.770 1.770 1.818 - - 0 - 0.00%
1996-04-24 0 3.750 3.750 3.825 3.750 3.800 3,200 12,140 3.7938 1.770 1.770 1.806 1.770 1.794 6,778 1.7911 -1.32%
1996-04-23 0 3.800 3.800 3.850 3.800 3.800 67,480 252,396 3.7403 1.794 1.794 1.818 1.794 1.794 142,927 1.7659 0.00%
1996-04-22 0 3.800 3.800 3.850 3.800 3.850 142,080 541,494 3.8112 1.794 1.794 1.818 1.794 1.818 300,935 1.7994 -2.56%
1996-04-19 0 3.900 3.900 3.925 3.900 3.950 58,400 228,560 3.9137 1.841 1.841 1.853 1.841 1.865 123,695 1.8478 0.00%
1996-04-18 0 3.900 3.900 3.925 3.875 3.900 41,200 160,650 3.8993 1.841 1.841 1.853 1.829 1.841 87,264 1.8410 0.00%
1996-04-17 0 3.900 3.900 3.975 3.900 3.900 64,400 251,160 3.9000 1.841 1.841 1.877 1.841 1.841 136,404 1.8413 0.00%
1996-04-16 0 3.900 3.900 3.950 3.900 3.925 40,000 156,400 3.9100 1.841 1.841 1.865 1.841 1.853 84,723 1.8460 0.00%
1996-04-15 0 3.900 3.900 3.925 3.800 3.900 91,170 354,279 3.8859 1.841 1.841 1.853 1.794 1.841 193,104 1.8347 4.00%
1996-04-12 0 3.750 3.750 3.875 3.725 3.875 260,000 985,570 3.7907 1.770 1.770 1.829 1.759 1.829 550,698 1.7897 -3.23%
1996-04-11 0 3.875 3.875 3.900 3.850 3.875 15,200 58,550 3.8520 1.829 1.829 1.841 1.818 1.829 32,195 1.8186 -0.64%
1996-04-10 0 3.900 3.900 3.950 3.875 3.875 24,800 96,100 3.8750 1.841 1.841 1.865 1.829 1.829 52,528 1.8295 0.65%
1996-04-09 0 3.875 3.850 3.875 3.875 3.900 144,800 563,670 3.8927 1.829 1.818 1.829 1.829 1.841 306,696 1.8379 -1.90%
1996-04-03 0 3.950 3.925 3.950 3.900 4.000 224,840 888,161 3.9502 1.865 1.853 1.865 1.841 1.889 476,227 1.8650 -1.86%
1996-04-02 0 4.025 3.975 4.000 3.975 4.025 198,800 794,060 3.9943 1.900 1.877 1.889 1.877 1.900 421,072 1.8858 1.26%
1996-04-01 0 3.975 3.925 3.950 3.950 3.975 203,460 803,658 3.9500 1.877 1.853 1.865 1.865 1.877 430,942 1.8649 0.00%
1996-03-29 0 3.975 3.925 3.975 3.975 3.975 53,616 213,160 3.9757 1.877 1.853 1.877 1.877 1.877 113,562 1.8770 -0.63%
1996-03-28 0 4.000 3.975 4.000 4.000 4.025 342,400 1,369,610 4.0000 1.889 1.877 1.889 1.889 1.900 725,227 1.8885 -0.62%
1996-03-27 0 4.025 4.000 4.025 4.025 4.075 66,000 267,310 4.0502 1.900 1.889 1.900 1.900 1.924 139,793 1.9122 0.63%
1996-03-26 0 4.000 4.000 4.050 4.000 4.050 199,200 797,300 4.0025 1.889 1.889 1.912 1.889 1.912 421,919 1.8897 0.00%
1996-03-25 0 4.000 3.950 4.000 3.950 4.075 141,600 565,220 3.9917 1.889 1.865 1.889 1.865 1.924 299,919 1.8846 -1.84%
1996-03-22 0 4.075 4.050 4.075 4.050 4.100 56,800 231,410 4.0741 1.924 1.912 1.924 1.912 1.936 120,306 1.9235 0.62%
1996-03-21 0 4.050 4.050 4.100 4.050 4.075 57,600 233,380 4.0517 1.912 1.912 1.936 1.912 1.924 122,001 1.9129 2.27%
1996-03-20 0 4.000 4.000 4.100 4.000 4.150 40,000 162,950 4.0738 1.870 1.870 1.916 1.870 1.940 85,579 1.9041 -2.44%
1996-03-19 0 4.100 4.100 4.125 4.025 4.150 80,720 329,310 4.0797 1.916 1.916 1.928 1.881 1.940 172,697 1.9069 1.23%
1996-03-18 0 4.050 4.050 4.100 4.050 4.200 101,600 421,470 4.1483 1.893 1.893 1.916 1.893 1.963 217,369 1.9390 -5.26%
1996-03-15 0 4.275 4.150 4.275 4.100 4.375 419,606 1,761,234 4.1974 1.998 1.940 1.998 1.916 2.045 897,732 1.9619 4.91%
1996-03-14 0 4.075 4.050 4.075 3.950 4.075 132,600 532,510 4.0159 1.905 1.893 1.905 1.846 1.905 283,693 1.8771 1.87%
1996-03-13 0 4.000 3.925 4.000 3.925 4.100 706,400 2,796,970 3.9595 1.870 1.835 1.870 1.835 1.916 1,511,317 1.8507 -2.44%
1996-03-12 0 4.100 4.075 4.100 4.100 4.425 1,182,400 4,959,610 4.1945 1.916 1.905 1.916 1.916 2.068 2,529,702 1.9606 0.00%
1996-03-11 0 4.100 4.100 4.150 3.900 4.400 738,400 2,985,580 4.0433 1.916 1.916 1.940 1.823 2.057 1,579,780 1.8899 -4.65%
1996-03-08 0 4.300 4.250 4.350 4.125 4.300 499,600 2,100,400 4.2042 2.010 1.986 2.033 1.928 2.010 1,068,876 1.9651 4.88%
1996-03-07 0 4.100 4.075 4.100 4.025 4.125 476,000 1,941,260 4.0783 1.916 1.905 1.916 1.881 1.928 1,018,385 1.9062 1.23%
1996-03-06 0 4.050 4.050 4.075 4.050 4.075 309,200 1,252,660 4.0513 1.893 1.893 1.905 1.893 1.905 661,522 1.8936 1.25%
1996-03-05 0 4.000 4.000 4.025 3.925 4.000 176,560 701,072 3.9707 1.870 1.870 1.881 1.835 1.870 377,744 1.8559 2.56%
1996-03-04 0 3.900 3.900 3.925 3.900 3.925 1,154,800 4,504,670 3.9008 1.823 1.823 1.835 1.823 1.835 2,470,652 1.8233 1.96%
1996-03-01 0 3.825 3.800 3.825 3.825 3.825 1,070,000 4,092,750 3.8250 1.788 1.776 1.788 1.788 1.788 2,289,226 1.7878 0.00%
1996-02-29 0 3.825 3.825 3.850 3.800 3.900 130,000 497,750 3.8288 1.788 1.788 1.800 1.776 1.823 278,130 1.7896 0.00%
1996-02-28 0 3.825 3.800 3.825 3.800 3.825 188,800 718,940 3.8079 1.788 1.776 1.788 1.776 1.788 403,931 1.7799 1.32%
1996-02-27 0 3.775 3.775 3.800 3.775 3.800 122,400 464,310 3.7934 1.764 1.764 1.776 1.764 1.776 261,870 1.7731 0.00%
1996-02-26 0 3.775 3.775 3.800 3.775 3.800 213,600 809,590 3.7902 1.764 1.764 1.776 1.764 1.776 456,989 1.7716 0.67%
1996-02-23 0 3.750 3.750 3.825 3.750 3.800 166,400 625,440 3.7587 1.753 1.753 1.788 1.753 1.776 356,007 1.7568 0.00%
1996-02-22 0 3.750 3.750 3.775 3.675 3.825 211,600 798,620 3.7742 1.753 1.753 1.764 1.718 1.788 452,710 1.7641 2.04%
1996-02-16 0 3.675 3.650 3.675 3.675 3.675 92,800 341,040 3.6750 1.718 1.706 1.718 1.718 1.718 198,542 1.7177 3.52%
1996-02-15 0 3.550 3.525 3.550 3.550 3.700 258,000 927,920 3.5966 1.659 1.648 1.659 1.659 1.729 551,982 1.6811 -1.39%
1996-02-14 0 3.600 3.600 3.650 3.600 3.600 1,200 4,320 3.6000 1.683 1.683 1.706 1.683 1.683 2,567 1.6827 0.00%
1996-02-13 0 3.600 3.600 - 3.600 3.650 39,600 143,080 3.6131 1.683 1.683 - 1.683 1.706 84,723 1.6888 -0.69%
1996-02-12 0 3.625 3.600 3.650 3.625 3.675 70,400 255,370 3.6274 1.694 1.683 1.706 1.694 1.718 150,618 1.6955 -1.36%
1996-02-09 0 3.675 3.675 3.700 3.675 3.675 10,000 36,750 3.6750 1.718 1.718 1.729 1.718 1.718 21,395 1.7177 -1.34%
1996-02-08 0 3.725 3.675 3.725 3.675 3.750 114,800 426,020 3.7110 1.741 1.718 1.741 1.718 1.753 245,610 1.7345 0.00%
1996-02-07 0 3.725 3.700 3.725 3.725 3.800 140,000 522,400 3.7314 1.741 1.729 1.741 1.741 1.776 299,525 1.7441 -0.67%
1996-02-06 0 3.750 3.750 3.800 3.675 3.750 214,000 796,900 3.7238 1.753 1.753 1.776 1.718 1.753 457,845 1.7405 1.35%
1996-02-05 0 3.700 3.675 3.700 3.675 3.700 56,536 208,997 3.6967 1.729 1.718 1.729 1.718 1.729 120,957 1.7279 0.00%
1996-02-02 0 3.700 3.700 3.725 3.600 3.700 264,000 959,410 3.6341 1.729 1.729 1.741 1.683 1.729 564,818 1.6986 0.00%
1996-02-01 0 3.700 3.625 3.725 3.700 3.750 170,240 631,956 3.7121 1.729 1.694 1.741 1.729 1.753 364,222 1.7351 -0.67%
1996-01-31 0 3.725 3.725 3.750 3.725 3.750 200,896 752,073 3.7436 1.741 1.741 1.753 1.741 1.753 429,810 1.7498 0.68%
1996-01-30 0 3.700 3.650 3.700 3.600 3.700 123,200 447,840 3.6351 1.729 1.706 1.729 1.683 1.729 263,582 1.6991 2.78%
1996-01-29 0 3.600 3.575 3.625 3.575 3.800 146,000 526,700 3.6075 1.683 1.671 1.694 1.671 1.776 312,362 1.6862 -5.26%
1996-01-26 0 3.800 - 3.800 3.800 3.925 201,600 782,810 3.8830 1.776 - 1.776 1.776 1.835 431,316 1.8149 -2.56%
1996-01-25 0 3.900 3.900 3.925 3.850 3.900 303,200 1,178,130 3.8857 1.823 1.823 1.835 1.800 1.823 648,685 1.8162 1.30%
1996-01-24 0 3.850 3.850 3.900 3.850 3.950 275,680 1,071,534 3.8869 1.800 1.800 1.823 1.800 1.846 589,807 1.8168 0.00%
1996-01-23 0 3.850 3.825 3.850 3.825 3.850 159,520 613,204 3.8441 1.800 1.788 1.800 1.788 1.800 341,287 1.7967 -1.28%
1996-01-22 0 3.900 3.850 3.900 3.850 3.950 135,600 530,090 3.9092 1.823 1.800 1.823 1.800 1.846 290,111 1.8272 -2.50%
1996-01-19 0 4.000 3.975 4.025 3.975 4.050 218,600 874,210 3.9991 1.870 1.858 1.881 1.858 1.893 467,687 1.8692 -1.23%
1996-01-18 0 4.050 4.000 4.050 4.050 4.125 116,000 471,900 4.0681 1.893 1.870 1.893 1.893 1.928 248,178 1.9015 0.00%
1996-01-17 0 4.050 4.025 4.050 3.925 4.150 2,918,000 11,936,760 4.0907 1.893 1.881 1.893 1.835 1.940 6,242,954 1.9120 3.85%
1996-01-16 0 3.900 3.875 3.900 3.775 3.925 347,600 1,336,320 3.8444 1.823 1.811 1.823 1.764 1.835 743,677 1.7969 5.41%
1996-01-15 0 3.700 3.675 3.775 3.675 3.725 68,800 255,130 3.7083 1.729 1.718 1.764 1.718 1.741 147,195 1.7333 2.07%
1996-01-12 0 3.625 3.625 3.675 3.525 3.625 182,816 655,435 3.5852 1.694 1.694 1.718 1.648 1.694 391,128 1.6758 2.11%
1996-01-11 0 3.550 3.550 3.600 3.500 3.550 62,800 220,390 3.5094 1.659 1.659 1.683 1.636 1.659 134,358 1.6403 0.71%
1996-01-10 0 3.525 3.525 3.575 3.525 3.575 89,952 318,037 3.5356 1.648 1.648 1.671 1.648 1.671 192,449 1.6526 -1.40%
1996-01-09 0 3.575 3.550 3.575 3.500 3.650 363,600 1,288,720 3.5443 1.671 1.659 1.671 1.636 1.706 777,909 1.6566 2.14%
1996-01-08 0 3.500 3.500 3.550 3.500 3.650 733,200 2,644,570 3.6069 1.636 1.636 1.659 1.636 1.706 1,568,655 1.6859 -0.71%
1996-01-05 0 3.525 3.500 3.550 3.400 3.550 628,528 2,184,986 3.4764 1.648 1.636 1.659 1.589 1.659 1,344,713 1.6249 3.68%
1996-01-04 0 3.400 3.400 3.425 3.350 3.475 489,244 1,662,584 3.3983 1.589 1.589 1.601 1.566 1.624 1,046,720 1.5884 3.03%
1996-01-03 0 3.300 3.300 3.325 3.250 3.300 124,000 407,950 3.2899 1.542 1.542 1.554 1.519 1.542 265,293 1.5377 0.76%
1996-01-02 0 3.275 3.275 3.325 3.250 3.300 166,600 549,030 3.2955 1.531 1.531 1.554 1.519 1.542 356,435 1.5403 0.00%
1995-12-29 0 3.275 3.200 3.300 3.275 3.300 175,800 578,775 3.2922 1.531 1.496 1.542 1.531 1.542 376,118 1.5388 0.77%
1995-12-28 0 3.250 3.200 3.275 3.250 3.275 477,800 1,554,325 3.2531 1.519 1.496 1.531 1.519 1.531 1,022,236 1.5205 0.00%
1995-12-27 0 3.250 3.250 3.275 3.250 3.275 552,400 1,786,400 3.2339 1.519 1.519 1.531 1.519 1.531 1,181,840 1.5115 1.56%
1995-12-22 0 3.200 3.200 3.225 3.200 3.250 876,600 2,812,495 3.2084 1.496 1.496 1.507 1.496 1.519 1,875,454 1.4996 3.23%
1995-12-21 0 3.100 3.075 3.100 3.075 3.200 372,800 1,157,430 3.1047 1.449 1.437 1.449 1.437 1.496 797,592 1.4512 -3.13%
1995-12-20 0 3.200 3.175 3.200 3.200 3.350 612,600 1,977,120 3.2274 1.496 1.484 1.496 1.496 1.566 1,310,635 1.5085 -5.88%
1995-12-19 0 3.400 3.375 3.425 3.400 3.500 334,000 1,152,550 3.4507 1.589 1.577 1.601 1.589 1.636 714,581 1.6129 -8.11%
1995-12-18 0 3.700 3.600 3.700 3.700 3.725 93,128 344,551 3.6998 1.729 1.683 1.729 1.729 1.741 199,244 1.7293 0.00%
1995-12-15 0 3.700 3.700 3.725 3.700 3.725 34,000 126,000 3.7059 1.729 1.729 1.741 1.729 1.741 72,742 1.7322 -0.67%
1995-12-14 0 3.725 3.700 3.725 3.700 3.750 57,760 215,802 3.7362 1.741 1.729 1.741 1.729 1.753 123,575 1.7463 -0.67%
1995-12-13 0 3.750 3.750 3.775 3.700 3.750 53,680 199,658 3.7194 1.753 1.753 1.764 1.729 1.753 114,846 1.7385 1.35%
1995-12-12 0 3.700 3.675 3.750 3.700 3.850 85,200 323,550 3.7975 1.729 1.718 1.753 1.729 1.800 182,282 1.7750 -5.13%
1995-12-11 0 3.900 3.900 3.950 3.900 3.900 2,800 10,920 3.9000 1.823 1.823 1.846 1.823 1.823 5,990 1.8229 -2.50%
1995-12-08 0 4.000 4.000 4.050 4.000 4.050 38,400 154,100 4.0130 1.870 1.870 1.893 1.870 1.893 82,155 1.8757 -0.25%
1995-12-07 0 4.050 3.950 4.050 4.050 4.050 8,000 32,400 4.0500 1.874 1.828 1.874 1.874 1.874 17,286 1.8743 1.25%
1995-12-06 0 4.000 3.900 4.000 4.000 4.000 10,000 40,000 4.0000 1.851 1.805 1.851 1.851 1.851 21,608 1.8512 1.27%
1995-12-05 0 3.950 3.950 4.000 - - 0 0 - 1.828 1.828 1.851 - - 0 - 1.28%
1995-12-04 0 3.900 3.900 4.000 3.900 4.000 37,734 149,953 3.9739 1.805 1.805 1.851 1.805 1.851 81,536 1.8391 -4.88%
1995-12-01 0 4.100 4.025 4.150 4.000 4.100 5,200 21,120 4.0615 1.897 1.863 1.921 1.851 1.897 11,236 1.8796 3.80%
1995-11-30 0 3.950 3.950 4.075 3.950 4.050 86,400 347,020 4.0164 1.828 1.828 1.886 1.828 1.874 186,694 1.8588 -2.47%
1995-11-29 0 4.050 4.000 4.050 4.050 4.050 30,000 121,500 4.0500 1.874 1.851 1.874 1.874 1.874 64,824 1.8743 0.00%
1995-11-28 0 4.050 4.025 4.100 4.050 4.050 26,000 105,300 4.0500 1.874 1.863 1.897 1.874 1.874 56,181 1.8743 0.00%
1995-11-27 0 4.050 3.975 4.050 4.025 4.050 50,000 202,250 4.0450 1.874 1.840 1.874 1.863 1.874 108,040 1.8720 1.25%
1995-11-24 0 4.000 3.975 4.050 4.000 4.000 5,200 20,800 4.0000 1.851 1.840 1.874 1.851 1.851 11,236 1.8512 0.00%
1995-11-23 0 4.000 4.000 4.050 4.000 4.050 125,200 506,800 4.0479 1.851 1.851 1.874 1.851 1.874 270,533 1.8733 0.00%
1995-11-22 0 4.000 4.000 4.050 - - 0 0 - 1.851 1.851 1.874 - - 0 - 0.00%
1995-11-21 0 4.000 3.900 4.000 4.000 4.025 111,200 445,150 4.0031 1.851 1.805 1.851 1.851 1.863 240,281 1.8526 0.00%
1995-11-20 0 4.000 3.950 4.050 4.000 4.000 5,200 20,800 4.0000 1.851 1.828 1.874 1.851 1.851 11,236 1.8512 1.27%
1995-11-17 0 3.950 3.950 - 3.950 3.950 4,800 18,960 3.9500 1.828 1.828 - 1.828 1.828 10,372 1.8280 0.00%
1995-11-16 0 3.950 3.925 3.950 3.925 3.950 16,400 64,730 3.9470 1.828 1.816 1.828 1.816 1.828 35,437 1.8266 0.00%
1995-11-15 0 3.950 3.950 4.000 3.925 3.925 26,000 102,050 3.9250 1.828 1.828 1.851 1.816 1.816 56,181 1.8165 -1.25%
1995-11-14 0 4.000 3.950 4.000 4.000 4.000 369,200 1,476,800 4.0000 1.851 1.828 1.851 1.851 1.851 797,769 1.8512 -1.23%
1995-11-13 0 4.050 4.000 4.100 4.000 4.050 16,048 64,817 4.0389 1.874 1.851 1.897 1.851 1.874 34,677 1.8692 0.00%
1995-11-10 0 4.050 4.025 4.100 4.050 4.100 1,828,800 7,406,680 4.0500 1.874 1.863 1.897 1.874 1.897 3,951,680 1.8743 0.00%
1995-11-09 0 4.050 4.050 4.125 4.050 4.075 221,200 896,560 4.0532 1.874 1.874 1.909 1.874 1.886 477,970 1.8758 0.00%
1995-11-08 0 4.050 4.050 - 4.025 4.100 642,800 2,609,820 4.0601 1.874 1.874 - 1.863 1.897 1,388,965 1.8790 -1.82%
1995-11-07 0 4.125 4.125 4.150 4.125 4.125 675,632 2,786,978 4.1250 1.909 1.909 1.921 1.909 1.909 1,459,909 1.9090 0.00%
1995-11-06 0 4.125 4.100 4.250 4.075 4.150 348,936 1,437,406 4.1194 1.909 1.897 1.967 1.886 1.921 753,983 1.9064 0.00%
1995-11-03 0 4.125 4.100 4.150 4.100 4.125 40,000 164,850 4.1213 1.909 1.897 1.921 1.897 1.909 86,432 1.9073 -0.60%
1995-11-02 0 4.150 4.125 4.150 4.125 4.175 615,480 2,544,352 4.1339 1.921 1.909 1.921 1.909 1.932 1,329,932 1.9131 1.22%
1995-10-31 0 4.100 4.075 4.125 4.075 4.125 47,200 193,650 4.1028 1.897 1.886 1.909 1.886 1.909 101,990 1.8987 1.23%
1995-10-30 0 4.050 4.025 4.100 4.050 4.125 99,200 408,220 4.1151 1.874 1.863 1.897 1.874 1.909 214,352 1.9044 -1.82%
1995-10-27 0 4.125 4.125 4.175 4.125 4.175 20,400 85,150 4.1740 1.909 1.909 1.932 1.909 1.932 44,080 1.9317 -1.79%
1995-10-26 0 4.200 4.150 4.200 4.200 4.200 14,000 58,800 4.2000 1.944 1.921 1.944 1.944 1.944 30,251 1.9437 -1.75%
1995-10-25 0 4.275 4.200 4.275 4.275 4.275 58,560 250,320 4.2746 1.978 1.944 1.978 1.978 1.978 126,537 1.9782 1.18%
1995-10-24 0 4.225 4.175 4.250 4.200 4.225 39,600 166,570 4.2063 1.955 1.932 1.967 1.944 1.955 85,568 1.9466 -0.59%
1995-10-23 0 4.250 4.225 4.250 4.225 4.250 131,200 555,280 4.2323 1.967 1.955 1.967 1.955 1.967 283,498 1.9587 0.00%
1995-10-20 0 4.250 4.225 4.300 4.100 4.275 144,576 608,102 4.2061 1.967 1.955 1.990 1.897 1.978 312,401 1.9465 1.19%
1995-10-19 0 4.200 4.150 4.200 4.200 4.350 246,240 1,050,040 4.2643 1.944 1.921 1.944 1.944 2.013 532,077 1.9735 -3.45%
1995-10-18 0 4.350 4.325 4.400 4.325 4.350 22,400 97,290 4.3433 2.013 2.002 2.036 2.002 2.013 48,402 2.0100 -2.25%
1995-10-17 0 4.450 4.400 4.450 4.500 4.500 3,600 16,200 4.5000 2.059 2.036 2.059 2.083 2.083 7,779 2.0826 -0.56%
1995-10-16 0 4.475 4.400 4.475 4.475 4.475 20,160 90,184 4.4734 2.071 2.036 2.071 2.071 2.071 43,562 2.0703 0.00%
1995-10-13 0 4.475 - 4.475 4.475 4.550 64,800 291,900 4.5046 2.071 - 2.071 2.071 2.106 140,020 2.0847 -2.19%
1995-10-12 0 4.575 4.550 4.600 4.575 4.600 21,200 97,040 4.5774 2.117 2.106 2.129 2.117 2.129 45,809 2.1184 0.00%
1995-10-11 0 4.575 4.575 4.600 4.550 4.575 63,024 288,236 4.5734 2.117 2.117 2.129 2.106 2.117 136,183 2.1165 0.00%
1995-10-10 0 4.575 4.575 4.600 4.550 4.575 196,190 894,296 4.5583 2.117 2.117 2.129 2.106 2.117 423,928 2.1095 -1.82%
1995-10-09 0 4.700 4.600 4.700 4.675 4.700 240,000 1,107,530 4.6147 2.157 2.111 2.157 2.145 2.157 523,045 2.1175 2.17%
1995-10-06 0 4.600 4.500 4.600 4.650 4.650 4,000 18,600 4.6500 2.111 2.065 2.111 2.134 2.134 8,717 2.1337 -1.60%
1995-10-05 0 4.675 - 4.675 4.700 4.750 43,200 203,950 4.7211 2.145 - 2.145 2.157 2.180 94,148 2.1663 -1.58%
1995-10-04 0 4.750 4.650 4.750 4.650 4.800 1,180,800 5,561,870 4.7103 2.180 2.134 2.180 2.134 2.202 2,573,379 2.1613 1.06%
1995-10-03 0 4.700 4.700 4.800 4.700 4.700 20,000 94,000 4.7000 2.157 2.157 2.202 2.157 2.157 43,587 2.1566 -2.08%
1995-10-02 0 4.800 4.700 4.800 4.625 4.800 55,896 261,935 4.6861 2.202 2.157 2.202 2.122 2.202 121,817 2.1502 3.78%
1995-09-29 0 4.625 4.625 4.650 4.525 4.650 200,000 914,150 4.5708 2.122 2.122 2.134 2.076 2.134 435,870 2.0973 2.21%
1995-09-28 0 4.525 4.500 4.525 4.500 4.525 133,200 600,850 4.5109 2.076 2.065 2.076 2.065 2.076 290,290 2.0698 -0.55%
1995-09-27 0 4.550 4.500 4.550 4.475 4.550 92,000 413,850 4.4984 2.088 2.065 2.088 2.053 2.088 200,500 2.0641 0.00%
1995-09-26 0 4.550 4.550 4.600 4.475 4.550 167,360 752,750 4.4978 2.088 2.088 2.111 2.053 2.088 364,736 2.0638 1.68%
1995-09-25 0 4.475 4.400 4.475 4.375 4.500 163,600 730,910 4.4677 2.053 2.019 2.053 2.007 2.065 356,542 2.0500 3.47%
1995-09-22 0 4.325 4.325 - - - 0 0 - 1.985 1.985 - - - 0 - 0.00%
1995-09-21 0 4.325 4.300 4.350 4.300 4.325 211,200 909,090 4.3044 1.985 1.973 1.996 1.973 1.985 460,279 1.9751 0.00%
1995-09-20 0 4.325 4.300 4.350 4.300 4.325 48,000 206,600 4.3042 1.985 1.973 1.996 1.973 1.985 104,609 1.9750 0.00%
1995-09-19 0 4.325 4.300 4.325 4.300 4.350 54,800 236,960 4.3241 1.985 1.973 1.985 1.973 1.996 119,429 1.9841 -0.57%
1995-09-18 0 4.350 4.325 4.450 4.325 4.350 50,800 220,510 4.3407 1.996 1.985 2.042 1.985 1.996 110,711 1.9918 -1.14%
1995-09-15 0 4.400 4.350 4.450 4.400 4.500 282,000 1,258,690 4.4634 2.019 1.996 2.042 2.019 2.065 614,577 2.0481 0.00%
1995-09-14 0 4.400 4.300 4.400 4.200 4.425 4,312,400 18,895,720 4.3817 2.019 1.973 2.019 1.927 2.030 9,398,239 2.0106 5.39%
1995-09-13 0 4.175 4.150 4.200 4.175 4.225 120,000 503,790 4.1983 1.916 1.904 1.927 1.916 1.939 261,522 1.9264 0.60%
1995-09-12 0 4.150 4.150 4.200 4.150 4.225 308,000 1,286,300 4.1763 1.904 1.904 1.927 1.904 1.939 671,241 1.9163 0.00%
1995-09-11 0 4.150 4.150 4.175 4.150 4.300 234,406 990,884 4.2272 1.904 1.904 1.916 1.904 1.973 510,853 1.9397 -3.49%
1995-09-08 0 4.300 4.275 4.300 4.300 4.300 800 3,440 4.3000 1.973 1.962 1.973 1.973 1.973 1,743 1.9731 -0.58%
1995-09-07 0 4.325 4.300 4.325 4.300 4.350 77,200 332,860 4.3117 1.985 1.973 1.985 1.973 1.996 168,246 1.9784 -1.70%
1995-09-06 0 4.400 - 4.400 4.400 4.400 186,400 820,160 4.4000 2.019 - 2.019 2.019 2.019 406,231 2.0189 0.00%
1995-09-05 0 4.400 4.350 4.500 4.375 4.400 206,000 904,400 4.3903 2.019 1.996 2.065 2.007 2.019 448,947 2.0145 0.00%
1995-09-04 0 4.400 4.400 4.500 4.400 4.500 234,800 1,043,370 4.4437 2.019 2.019 2.065 2.019 2.065 511,712 2.0390 0.00%
1995-09-01 0 4.400 4.400 4.500 4.350 4.400 109,200 480,280 4.3982 2.019 2.019 2.065 1.996 2.019 237,985 2.0181 -2.22%
1995-08-31 0 4.500 4.425 4.525 4.425 4.500 27,600 122,880 4.4522 2.065 2.030 2.076 2.030 2.065 60,150 2.0429 0.56%
1995-08-30 0 4.475 4.475 4.525 4.475 4.500 44,400 198,800 4.4775 2.053 2.053 2.076 2.053 2.065 96,763 2.0545 -1.65%
1995-08-29 0 4.550 4.550 4.575 4.550 4.575 9,600 43,810 4.5635 2.088 2.088 2.099 2.088 2.099 20,922 2.0940 -2.67%
1995-08-25 0 4.675 - 4.700 4.675 4.725 518,000 2,430,250 4.6916 2.145 - 2.157 2.145 2.168 1,128,905 2.1528 0.00%
1995-08-24 0 4.675 4.600 4.700 - - 0 0 - 2.145 2.111 2.157 - - 0 - 0.00%
1995-08-23 0 4.675 4.625 4.700 - - 0 0 - 2.145 2.122 2.157 - - 0 - 0.00%
1995-08-22 0 4.675 4.675 4.700 4.675 4.675 30,000 140,250 4.6750 2.145 2.145 2.157 2.145 2.145 65,381 2.1451 0.00%
1995-08-21 0 4.675 4.600 4.675 4.600 4.675 40,000 184,950 4.6238 2.145 2.111 2.145 2.111 2.145 87,174 2.1216 0.54%
1995-08-18 0 4.650 4.625 4.725 4.650 4.650 10,000 46,500 4.6500 2.134 2.122 2.168 2.134 2.134 21,794 2.1337 -2.11%
1995-08-17 0 4.750 4.700 4.750 4.750 4.750 212,800 1,010,800 4.7500 2.180 2.157 2.180 2.180 2.180 463,766 2.1795 -0.52%
1995-08-16 0 4.775 4.750 - 4.775 4.775 2,160 10,286 4.7620 2.191 2.180 - 2.191 2.191 4,707 2.1851 0.53%
1995-08-15 0 4.750 4.750 - 4.750 4.750 10,000 47,500 4.7500 2.180 2.180 - 2.180 2.180 21,794 2.1795 -1.04%
1995-08-14 0 4.800 4.800 - 4.750 4.800 54,000 258,040 4.7785 2.202 2.202 - 2.180 2.202 117,685 2.1926 -1.03%
1995-08-11 0 4.850 4.850 4.900 4.850 4.850 636,280 3,085,916 4.8499 2.225 2.225 2.248 2.225 2.225 1,386,678 2.2254 0.00%
1995-08-10 0 4.850 4.850 - 4.850 4.875 659,600 3,199,310 4.8504 2.225 2.225 - 2.225 2.237 1,437,501 2.2256 0.00%
1995-08-09 0 4.850 4.825 4.850 4.825 4.875 128,000 619,960 4.8434 2.225 2.214 2.225 2.214 2.237 278,957 2.2224 -0.51%
1995-08-08 0 4.875 4.875 5.000 4.850 4.875 22,000 107,000 4.8636 2.237 2.237 2.294 2.225 2.237 47,946 2.2317 -0.51%
1995-08-07 0 4.900 4.875 4.950 4.900 4.950 50,000 245,500 4.9100 2.248 2.237 2.271 2.248 2.271 108,968 2.2530 -1.01%
1995-08-04 0 4.950 4.850 4.950 5.000 5.000 20,000 100,000 5.0000 2.271 2.225 2.271 2.294 2.294 43,587 2.2943 2.06%
1995-08-03 0 4.850 4.850 4.975 4.850 4.950 88,800 437,630 4.9283 2.225 2.225 2.283 2.225 2.271 193,526 2.2613 -2.02%
1995-08-02 0 4.950 4.875 4.950 4.950 4.950 322,000 1,593,900 4.9500 2.271 2.237 2.271 2.271 2.271 701,751 2.2713 0.00%
1995-08-01 0 4.950 4.950 4.975 4.950 4.975 82,000 405,950 4.9506 2.271 2.271 2.283 2.271 2.283 178,707 2.2716 0.00%
1995-07-31 0 4.950 4.950 5.000 4.950 4.950 8,400 41,580 4.9500 2.271 2.271 2.294 2.271 2.271 18,307 2.2713 0.00%
1995-07-28 0 4.950 4.950 5.000 4.950 4.950 34,000 168,300 4.9500 2.271 2.271 2.294 2.271 2.271 74,098 2.2713 0.51%
1995-07-27 0 4.925 4.925 4.975 4.900 4.925 88,600 435,930 4.9202 2.260 2.260 2.283 2.248 2.260 193,091 2.2576 0.51%
1995-07-26 0 4.900 4.900 4.925 4.900 4.950 96,800 475,720 4.9145 2.248 2.248 2.260 2.248 2.271 210,961 2.2550 -1.01%
1995-07-25 0 4.950 4.925 4.950 4.950 4.950 52,000 257,400 4.9500 2.271 2.260 2.271 2.271 2.271 113,326 2.2713 0.00%
1995-07-24 0 4.950 4.800 4.950 - - 0 0 - 2.271 2.202 2.271 - - 0 - 0.00%
1995-07-21 0 4.950 4.950 5.050 4.950 5.000 46,000 228,680 4.9713 2.271 2.271 2.317 2.271 2.294 100,250 2.2811 0.00%
1995-07-20 0 4.950 4.900 4.950 4.800 4.950 8,000 39,000 4.8750 2.271 2.248 2.271 2.202 2.271 17,435 2.2369 1.54%
1995-07-19 0 4.875 4.875 4.900 4.850 4.950 20,000 97,700 4.8850 2.237 2.237 2.248 2.225 2.271 43,587 2.2415 -1.52%
1995-07-18 0 4.950 4.925 5.000 4.900 4.950 126,400 623,010 4.9289 2.271 2.260 2.294 2.248 2.271 275,470 2.2616 0.00%
1995-07-17 0 4.950 4.950 4.975 4.950 4.950 10,800 53,460 4.9500 2.271 2.271 2.283 2.271 2.271 23,537 2.2713 -0.50%
1995-07-14 0 4.975 4.950 5.000 4.900 5.000 69,200 343,890 4.9695 2.283 2.271 2.294 2.248 2.294 150,811 2.2803 -0.50%
1995-07-13 0 5.000 4.975 5.050 5.000 5.050 198,000 991,300 5.0066 2.294 2.283 2.317 2.294 2.317 431,512 2.2973 0.50%
1995-07-12 0 4.975 4.975 5.000 4.975 5.000 143,200 714,240 4.9877 2.283 2.283 2.294 2.283 2.294 312,083 2.2886 0.00%
1995-07-11 0 4.975 4.975 5.050 4.975 5.000 80,800 403,930 4.9991 2.283 2.283 2.317 2.283 2.294 176,092 2.2939 -1.49%
1995-07-10 0 5.050 5.050 5.100 5.000 5.100 271,600 1,370,480 5.0459 2.317 2.317 2.340 2.294 2.340 591,912 2.3153 1.00%
1995-07-07 0 5.000 5.000 5.050 5.000 5.050 535,000 2,676,980 5.0037 2.294 2.294 2.317 2.294 2.317 1,165,954 2.2960 -0.99%
1995-07-06 0 5.050 5.000 5.050 5.050 5.050 61,200 309,560 5.0582 2.317 2.294 2.317 2.317 2.317 133,376 2.3210 0.00%
1995-07-05 0 5.050 5.050 5.100 5.050 5.100 139,600 705,480 5.0536 2.317 2.317 2.340 2.317 2.340 304,238 2.3188 -0.98%
1995-07-04 0 5.100 5.000 5.100 5.100 5.150 3,600 18,380 5.1056 2.340 2.294 2.340 2.340 2.363 7,846 2.3427 -0.97%
1995-07-03 0 5.150 5.050 5.150 5.150 5.150 4,000 20,600 5.1500 2.363 2.317 2.363 2.363 2.363 8,717 2.3631 -0.96%
1995-06-30 0 5.200 5.000 5.200 5.000 5.250 45,400 230,180 5.0700 2.386 2.294 2.386 2.294 2.409 98,943 2.3264 4.00%
1995-06-29 0 5.000 5.000 5.200 5.000 5.050 25,600 128,380 5.0148 2.294 2.294 2.386 2.294 2.317 55,791 2.3011 -2.91%
1995-06-28 0 5.150 5.150 5.200 5.150 5.200 643,600 3,314,780 5.1504 2.363 2.363 2.386 2.363 2.386 1,402,631 2.3633 0.00%
1995-06-27 0 5.150 5.100 5.150 5.150 5.150 200,000 1,030,000 5.1500 2.363 2.340 2.363 2.363 2.363 435,870 2.3631 0.00%
1995-06-26 0 5.150 5.100 5.150 5.100 5.200 339,200 1,746,640 5.1493 2.363 2.340 2.363 2.340 2.386 739,236 2.3628 0.00%
1995-06-23 0 5.150 5.100 5.150 5.100 5.150 18,400 93,980 5.1076 2.363 2.340 2.363 2.340 2.363 40,100 2.3436 1.78%
1995-06-22 0 5.100 5.100 5.200 5.100 5.150 38,800 198,220 5.1088 2.322 2.322 2.367 2.322 2.345 85,227 2.3258 -0.97%
1995-06-21 0 5.150 5.150 5.200 5.150 5.200 180,000 929,920 5.1662 2.345 2.345 2.367 2.345 2.367 395,384 2.3519 -1.90%
1995-06-20 0 5.250 5.250 5.300 5.200 5.300 192,400 1,011,100 5.2552 2.390 2.390 2.413 2.367 2.413 422,622 2.3924 0.00%
1995-06-16 0 5.250 5.150 5.300 5.100 5.250 158,800 821,780 5.1749 2.390 2.345 2.413 2.322 2.390 348,817 2.3559 1.94%
1995-06-15 0 5.150 5.150 5.200 5.100 5.200 1,273,800 6,379,780 5.0085 2.345 2.345 2.367 2.322 2.367 2,798,004 2.2801 0.98%
1995-06-14 0 5.100 5.100 5.200 5.100 5.100 12,177,600 60,895,760 5.0006 2.322 2.322 2.367 2.322 2.322 26,749,078 2.2766 -0.97%
1995-06-13 0 5.150 5.150 5.200 5.100 5.300 206,000 1,085,700 5.2704 2.345 2.345 2.367 2.322 2.413 452,496 2.3994 3.00%
1995-06-12 0 5.000 5.000 - 4.950 5.000 63,200 313,340 4.9579 2.276 2.276 - 2.254 2.276 138,824 2.2571 0.00%
1995-06-09 0 5.000 5.000 5.050 5.000 5.050 175,200 877,060 5.0061 2.276 2.276 2.299 2.276 2.299 384,841 2.2790 0.00%
1995-06-08 0 5.000 4.950 5.050 5.000 5.000 206,000 1,030,000 5.0000 2.276 2.254 2.299 2.276 2.276 452,496 2.2763 0.00%
1995-06-07 0 5.000 - 5.100 5.000 5.100 66,200 334,680 5.0556 2.276 - 2.322 2.276 2.322 145,414 2.3016 -1.96%
1995-06-06 0 5.100 5.050 5.150 5.000 5.150 475,600 2,402,260 5.0510 2.322 2.299 2.345 2.276 2.345 1,044,694 2.2995 0.99%
1995-06-05 0 5.050 5.050 5.300 5.050 5.400 615,200 3,285,420 5.3404 2.299 2.299 2.413 2.299 2.458 1,351,336 2.4312 -5.61%
1995-06-01 0 5.350 5.300 5.350 5.300 5.400 179,200 957,820 5.3450 2.436 2.413 2.436 2.413 2.458 393,627 2.4333 0.94%
1995-05-31 0 5.300 5.300 5.350 5.250 5.400 82,400 437,960 5.3150 2.413 2.413 2.436 2.390 2.458 180,998 2.4197 0.00%
1995-05-30 0 5.300 5.200 5.350 5.250 5.300 140,800 743,440 5.2801 2.413 2.367 2.436 2.390 2.413 309,279 2.4038 0.00%
1995-05-29 0 5.300 5.300 5.350 5.300 5.300 79,200 419,760 5.3000 2.413 2.413 2.436 2.413 2.413 173,969 2.4128 -0.93%
1995-05-26 0 5.350 5.350 5.400 5.300 5.400 74,000 397,860 5.3765 2.436 2.436 2.458 2.413 2.458 162,547 2.4477 0.94%
1995-05-25 0 5.300 5.300 5.400 5.300 5.350 37,200 198,300 5.3306 2.413 2.413 2.458 2.413 2.436 81,713 2.4268 -0.93%
1995-05-24 0 5.350 5.300 5.350 5.300 5.400 126,000 678,480 5.3848 2.436 2.413 2.436 2.413 2.458 276,769 2.4514 -0.93%
1995-05-23 0 5.400 5.300 5.400 5.300 5.400 87,920 471,840 5.3667 2.458 2.413 2.458 2.413 2.458 193,123 2.4432 0.00%
1995-05-22 0 5.400 5.250 5.400 5.250 5.400 60,800 323,800 5.3257 2.458 2.390 2.458 2.390 2.458 133,552 2.4245 1.89%
1995-05-19 0 5.300 5.250 5.300 5.250 5.350 63,200 334,340 5.2902 2.413 2.390 2.413 2.390 2.436 138,824 2.4084 -1.85%
1995-05-18 0 5.400 5.300 5.400 5.350 5.400 171,600 919,320 5.3573 2.458 2.413 2.458 2.436 2.458 376,933 2.4389 0.93%
1995-05-17 0 5.350 5.350 5.400 5.300 5.400 129,200 691,260 5.3503 2.436 2.436 2.458 2.413 2.458 283,798 2.4357 -1.83%
1995-05-16 0 5.450 5.400 5.500 5.350 5.500 337,200 1,822,580 5.4050 2.481 2.458 2.504 2.436 2.504 740,687 2.4607 1.87%
1995-05-15 0 5.350 5.350 5.400 5.300 5.350 234,272 1,251,587 5.3425 2.436 2.436 2.458 2.413 2.436 514,597 2.4322 0.00%
1995-05-12 0 5.350 5.350 5.400 5.300 5.350 546,400 2,910,940 5.3275 2.436 2.436 2.458 2.413 2.436 1,200,212 2.4254 1.90%
1995-05-11 0 5.250 5.150 5.250 5.150 5.250 245,200 1,273,020 5.1918 2.390 2.345 2.390 2.345 2.390 538,602 2.3636 0.96%
1995-05-10 0 5.200 5.150 5.250 5.100 5.200 162,400 833,420 5.1319 2.367 2.345 2.390 2.322 2.367 356,725 2.3363 2.97%
1995-05-09 0 5.050 5.000 5.100 5.000 5.050 162,800 818,340 5.0267 2.299 2.276 2.322 2.276 2.299 357,603 2.2884 2.02%
1995-05-08 0 4.950 4.925 4.975 4.925 4.950 168,800 819,760 4.8564 2.254 2.242 2.265 2.242 2.254 370,783 2.2109 1.54%
1995-05-05 0 4.875 4.850 4.900 4.850 4.875 49,800 242,680 4.8731 2.219 2.208 2.231 2.208 2.219 109,390 2.2185 -0.51%
1995-05-04 0 4.900 4.875 4.900 4.900 4.900 262,000 1,283,800 4.9000 2.231 2.219 2.231 2.231 2.231 575,504 2.2307 0.00%
1995-05-03 0 4.900 4.875 4.900 4.900 4.900 106,800 523,320 4.9000 2.231 2.219 2.231 2.231 2.231 234,595 2.2307 0.00%
1995-05-02 0 4.900 4.875 4.900 4.900 5.000 78,800 387,740 4.9206 2.231 2.219 2.231 2.231 2.276 173,091 2.2401 -1.01%
1995-05-01 0 4.950 4.875 4.950 4.900 4.950 54,000 266,100 4.9278 2.254 2.219 2.254 2.231 2.254 118,615 2.2434 0.51%
1995-04-28 0 4.925 4.875 4.950 4.850 4.950 134,000 655,570 4.8923 2.242 2.219 2.254 2.208 2.254 294,342 2.2272 2.60%
1995-04-27 0 4.800 4.775 4.800 4.800 4.925 223,770 1,086,499 4.8554 2.185 2.174 2.185 2.185 2.242 491,529 2.2104 -2.54%
1995-04-26 0 4.925 4.900 4.950 4.900 5.000 134,000 664,380 4.9581 2.242 2.231 2.254 2.231 2.276 294,342 2.2572 -2.48%
1995-04-25 0 5.050 5.050 5.200 - - 4,800 24,480 5.1000 2.299 2.299 2.367 - - 10,544 2.3218 0.00%
1995-04-24 0 5.050 5.000 5.200 5.050 5.250 98,800 514,780 5.2103 2.299 2.276 2.367 2.299 2.390 217,022 2.3720 -3.81%
1995-04-21 0 5.250 5.200 5.250 5.250 5.300 85,120 447,040 5.2519 2.390 2.367 2.390 2.390 2.413 186,973 2.3909 0.00%
1995-04-20 0 5.250 5.250 5.300 5.200 5.250 152,800 800,200 5.2369 2.390 2.390 2.413 2.367 2.390 335,637 2.3841 0.96%
1995-04-19 0 5.200 5.200 5.250 5.200 5.300 88,800 468,400 5.2748 2.367 2.367 2.390 2.367 2.413 195,056 2.4014 -1.89%
1995-04-18 0 5.300 5.300 5.350 5.300 5.300 73,600 390,080 5.3000 2.413 2.413 2.436 2.413 2.413 161,668 2.4128 0.95%
1995-04-13 0 5.250 5.250 5.300 5.200 5.250 56,400 296,020 5.2486 2.390 2.390 2.413 2.367 2.390 123,887 2.3894 0.00%
1995-04-12 0 5.250 5.200 5.300 5.200 5.250 97,262 510,304 5.2467 2.390 2.367 2.413 2.367 2.390 213,644 2.3886 0.00%
1995-04-11 0 5.250 5.200 5.250 5.200 5.250 174,800 909,460 5.2029 2.390 2.367 2.390 2.367 2.390 383,962 2.3686 0.00%
1995-04-10 0 5.250 5.200 5.250 5.200 5.250 189,360 986,256 5.2084 2.390 2.367 2.390 2.367 2.390 415,944 2.3711 0.96%
1995-04-07 0 5.200 5.150 5.250 5.150 5.250 311,992 1,622,540 5.2006 2.367 2.345 2.390 2.345 2.390 685,316 2.3676 0.00%
1995-04-06 0 5.200 5.200 5.250 5.150 5.250 86,836 451,747 5.2023 2.367 2.367 2.390 2.345 2.390 190,742 2.3684 0.97%
1995-04-04 0 5.150 5.150 5.250 5.150 5.250 153,360 797,212 5.1983 2.345 2.345 2.390 2.345 2.390 336,868 2.3665 0.00%
1995-04-03 0 5.150 5.150 5.200 5.150 5.200 392,800 2,023,920 5.1525 2.345 2.345 2.367 2.345 2.367 862,817 2.3457 -0.96%
1995-03-31 0 5.200 5.200 5.250 5.200 5.250 510,800 2,657,080 5.2018 2.367 2.367 2.390 2.367 2.390 1,122,013 2.3681 0.00%
1995-03-30 0 5.200 5.150 5.250 5.150 5.250 88,800 460,260 5.1831 2.367 2.345 2.390 2.345 2.390 195,056 2.3596 -0.95%
1995-03-29 0 5.250 5.200 5.300 5.200 5.300 82,000 432,700 5.2768 2.390 2.367 2.413 2.367 2.413 180,120 2.4023 0.00%
1995-03-28 0 5.250 5.200 5.300 5.200 5.300 125,600 658,960 5.2465 2.390 2.367 2.413 2.367 2.413 275,891 2.3885 -0.94%
1995-03-27 0 5.300 5.250 5.300 5.250 5.400 47,600 251,160 5.2765 2.413 2.390 2.413 2.390 2.458 104,557 2.4021 0.95%
1995-03-24 0 5.250 5.200 5.300 5.250 5.300 92,800 491,140 5.2925 2.390 2.367 2.413 2.390 2.413 203,843 2.4094 0.00%
1995-03-23 0 5.250 5.150 5.250 5.200 5.250 99,200 516,580 5.2075 2.390 2.345 2.390 2.367 2.390 217,901 2.3707 0.96%
1995-03-22 0 5.200 5.150 5.200 5.150 5.400 140,000 728,800 5.2057 2.367 2.345 2.367 2.345 2.458 307,521 2.3699 -5.45%
1995-03-21 0 5.500 5.500 5.550 5.300 5.500 717,082 3,932,104 5.4835 2.504 2.504 2.527 2.413 2.504 1,575,128 2.4964 0.18%
1995-03-20 0 7.000 7.000 7.100 7.000 7.050 308,800 2,174,160 7.0407 2.499 2.499 2.535 2.499 2.517 864,869 2.5139 -1.41%
1995-03-17 0 7.100 7.050 7.100 7.050 7.150 209,600 1,487,200 7.0954 2.535 2.517 2.535 2.517 2.553 587,035 2.5334 0.00%
1995-03-16 0 7.100 7.050 7.150 7.050 7.150 177,200 1,257,220 7.0949 2.535 2.517 2.553 2.517 2.553 496,291 2.5332 0.00%
1995-03-15 0 7.100 7.100 7.200 7.000 7.200 172,800 1,237,040 7.1588 2.535 2.535 2.571 2.499 2.571 483,968 2.5560 -1.39%
1995-03-14 0 7.200 7.200 7.250 7.200 7.300 148,400 1,071,820 7.2225 2.571 2.571 2.589 2.571 2.606 415,630 2.5788 -2.04%
1995-03-13 0 7.350 7.300 7.350 7.050 7.350 1,881,600 13,525,320 7.1882 2.624 2.606 2.624 2.517 2.624 5,269,873 2.5665 4.26%
1995-03-10 0 7.050 7.050 7.100 7.000 7.100 521,200 3,670,480 7.0424 2.517 2.517 2.535 2.499 2.535 1,459,746 2.5145 0.00%
1995-03-09 0 7.050 7.050 7.100 6.900 7.050 488,400 3,409,200 6.9803 2.517 2.517 2.535 2.464 2.517 1,367,881 2.4923 2.17%
1995-03-08 0 6.900 6.900 6.950 6.800 6.950 637,682 4,371,181 6.8548 2.464 2.464 2.481 2.428 2.481 1,785,982 2.4475 0.73%
1995-03-07 0 6.850 6.850 6.900 6.850 6.900 540,616 3,704,306 6.8520 2.446 2.446 2.464 2.446 2.464 1,514,125 2.4465 0.00%
1995-03-06 0 6.850 6.800 6.850 6.750 6.850 119,200 807,440 6.7738 2.446 2.428 2.446 2.410 2.446 333,848 2.4186 1.48%
1995-03-03 0 6.750 6.750 6.800 6.750 6.750 86,400 583,200 6.7500 2.410 2.410 2.428 2.410 2.410 241,984 2.4101 0.75%
1995-03-02 0 6.700 6.700 6.750 6.650 6.750 178,000 1,193,320 6.7040 2.392 2.392 2.410 2.374 2.410 498,532 2.3937 0.00%
1995-03-01 0 6.700 6.700 6.750 6.700 6.850 84,400 567,640 6.7256 2.392 2.392 2.410 2.392 2.446 236,382 2.4014 0.00%
1995-02-28 0 6.700 6.700 6.750 6.600 6.700 684,400 4,523,320 6.6092 2.392 2.392 2.410 2.357 2.392 1,916,827 2.3598 0.75%
1995-02-27 0 6.650 6.550 6.650 6.550 6.700 345,520 2,289,536 6.6263 2.374 2.339 2.374 2.339 2.392 967,712 2.3659 0.00%
1995-02-24 0 6.650 6.650 6.700 6.600 6.700 1,414,080 9,396,132 6.6447 2.374 2.374 2.392 2.357 2.392 3,960,471 2.3725 0.76%
1995-02-23 0 6.600 6.600 6.650 6.600 6.700 1,739,600 11,567,260 6.6494 2.357 2.357 2.374 2.357 2.392 4,872,168 2.3742 -1.49%
1995-02-22 0 6.700 6.600 6.750 6.700 6.900 380,000 2,574,740 6.7756 2.392 2.357 2.410 2.392 2.464 1,064,281 2.4192 -1.47%
1995-02-21 0 6.800 6.750 6.800 6.750 6.800 1,048,992 7,130,448 6.7974 2.428 2.410 2.428 2.410 2.428 2,937,954 2.4270 0.74%
1995-02-20 0 6.750 6.750 6.800 6.600 6.750 562,000 3,791,200 6.7459 2.410 2.410 2.428 2.357 2.410 1,574,016 2.4086 -0.74%
1995-02-17 0 6.800 6.750 6.800 6.750 6.850 1,343,600 9,137,840 6.8010 2.428 2.410 2.428 2.410 2.446 3,763,074 2.4283 0.00%
1995-02-16 0 6.800 6.800 6.850 6.750 6.900 365,200 2,487,160 6.8104 2.428 2.428 2.446 2.410 2.464 1,022,830 2.4316 0.74%
1995-02-15 0 6.750 6.750 6.800 6.550 6.850 622,904 4,142,268 6.6499 2.410 2.410 2.428 2.339 2.446 1,744,592 2.3743 2.27%
1995-02-14 0 6.600 6.550 6.600 6.400 6.800 182,000 1,215,240 6.6771 2.357 2.339 2.357 2.285 2.428 509,735 2.3841 0.76%
1995-02-13 0 6.550 6.500 6.550 6.450 6.550 364,800 2,363,480 6.4788 2.339 2.321 2.339 2.303 2.339 1,021,710 2.3133 2.34%
1995-02-10 0 6.400 6.350 6.400 6.350 6.500 131,600 840,060 6.3834 2.285 2.267 2.285 2.267 2.321 368,577 2.2792 -0.78%
1995-02-09 0 6.450 6.400 6.450 6.000 6.450 462,800 2,911,900 6.2919 2.303 2.285 2.303 2.142 2.303 1,296,183 2.2465 6.61%
1995-02-08 0 6.050 6.000 6.050 5.950 6.100 419,616 2,525,172 6.0178 2.160 2.142 2.160 2.124 2.178 1,175,235 2.1487 0.83%
1995-02-07 0 6.000 6.000 6.050 5.900 6.000 650,000 3,865,640 5.9471 2.142 2.142 2.160 2.107 2.142 1,820,481 2.1234 3.45%
1995-02-06 0 5.800 5.750 5.800 5.700 5.900 352,400 2,035,640 5.7765 2.071 2.053 2.071 2.035 2.107 986,981 2.0625 1.75%
1995-02-03 0 5.700 5.700 5.750 5.700 6.000 281,200 1,634,600 5.8129 2.035 2.035 2.053 2.035 2.142 787,568 2.0755 -4.20%
1995-01-30 0 5.950 5.900 5.950 5.700 6.000 822,400 4,815,980 5.8560 2.124 2.107 2.124 2.035 2.142 2,303,329 2.0909 5.31%
1995-01-27 0 5.650 5.600 5.650 5.400 5.700 1,635,600 9,078,260 5.5504 2.017 1.999 2.017 1.928 2.035 4,580,891 1.9818 3.67%
1995-01-26 0 5.450 5.400 5.450 5.400 5.550 1,028,800 5,612,300 5.4552 1.946 1.928 1.946 1.928 1.982 2,881,401 1.9478 -1.80%
1995-01-25 0 5.550 5.500 5.550 5.500 5.700 1,080,400 6,029,900 5.5812 1.982 1.964 1.982 1.964 2.035 3,025,920 1.9927 0.91%
1995-01-24 0 5.500 5.450 5.500 5.400 5.500 611,200 3,356,800 5.4921 1.964 1.946 1.964 1.928 1.964 1,711,812 1.9610 0.92%
1995-01-23 0 5.450 5.400 5.450 5.300 5.500 111,200 603,740 5.4293 1.946 1.928 1.946 1.892 1.964 311,442 1.9385 -0.91%
1995-01-20 0 5.500 5.450 5.500 5.450 5.650 516,000 2,836,560 5.4972 1.964 1.946 1.964 1.946 2.017 1,445,182 1.9628 -1.79%
1995-01-19 0 5.600 5.600 5.700 5.600 5.850 98,400 565,240 5.7443 1.999 1.999 2.035 1.999 2.089 275,593 2.0510 -5.08%
1995-01-18 0 5.900 5.800 5.900 5.650 6.000 129,200 762,960 5.9053 2.107 2.071 2.107 2.017 2.142 361,856 2.1085 0.85%
1995-01-17 0 5.850 5.750 5.850 4.900 6.000 572,800 3,105,160 5.4210 2.089 2.053 2.089 1.750 2.142 1,604,264 1.9356 21.87%
1995-01-16 0 4.800 4.750 4.800 4.750 4.800 44,000 211,180 4.7995 1.714 1.696 1.714 1.696 1.714 123,233 1.7137 2.13%
1995-01-13 0 4.700 4.700 4.775 4.700 4.800 40,800 195,760 4.7980 1.678 1.678 1.705 1.678 1.714 114,270 1.7131 -2.59%
1995-01-12 0 4.825 4.825 4.875 4.825 4.925 428,800 2,086,970 4.8670 1.723 1.723 1.741 1.723 1.758 1,200,957 1.7378 -2.03%
1995-01-11 0 4.925 4.900 5.000 4.925 5.000 818,272 4,057,783 4.9590 1.758 1.750 1.785 1.758 1.785 2,291,767 1.7706 -1.01%
1995-01-10 0 4.975 4.950 4.975 4.975 4.975 450,000 2,238,750 4.9750 1.776 1.767 1.776 1.776 1.776 1,260,333 1.7763 0.00%
1995-01-09 0 4.975 4.975 5.000 4.975 5.050 122,400 609,090 4.9762 1.776 1.776 1.785 1.776 1.803 342,811 1.7768 -2.45%
1995-01-06 0 5.100 5.000 5.100 5.000 5.100 105,600 531,640 5.0345 1.821 1.785 1.821 1.785 1.821 295,758 1.7975 0.00%
1995-01-05 0 5.100 5.100 5.200 5.100 5.100 444,800 2,268,480 5.1000 1.821 1.821 1.857 1.821 1.821 1,245,769 1.8209 0.00%
1995-01-04 0 5.100 5.000 5.200 5.100 5.200 68,400 351,760 5.1427 1.821 1.785 1.857 1.821 1.857 191,571 1.8362 -1.92%
1995-01-03 0 5.200 5.150 5.400 5.200 5.300 38,800 204,240 5.2639 1.857 1.839 1.928 1.857 1.892 108,669 1.8795 -2.80%
1994-12-30 0 5.350 5.350 5.400 - - 0 0 - 1.910 1.910 1.928 - - 0 - 0.00%
1994-12-29 0 5.350 5.350 5.400 5.300 5.350 30,000 160,000 5.3333 1.910 1.910 1.928 1.892 1.910 84,022 1.9043 -0.93%
1994-12-28 0 5.400 5.350 - 5.400 5.400 16,168 87,256 5.3968 1.928 1.910 - 1.928 1.928 45,282 1.9269 0.93%
1994-12-23 0 5.350 5.300 5.450 5.300 5.400 515,600 2,772,460 5.3772 1.910 1.892 1.946 1.892 1.928 1,444,062 1.9199 -1.83%
1994-12-22 0 5.450 5.400 5.500 5.450 5.450 47,200 257,240 5.4500 1.946 1.928 1.964 1.946 1.946 132,195 1.9459 0.00%
1994-12-21 0 5.450 5.450 5.550 5.450 5.450 5,200 28,340 5.4500 1.946 1.946 1.982 1.946 1.946 14,564 1.9459 0.00%
1994-12-20 0 5.450 5.400 5.550 5.400 5.450 6,000 32,500 5.4167 1.946 1.928 1.982 1.928 1.946 16,804 1.9340 0.00%
1994-12-19 0 5.450 5.450 5.500 5.450 5.450 8,800 47,960 5.4500 1.946 1.946 1.964 1.946 1.946 24,647 1.9459 0.00%
1994-12-16 0 5.450 5.450 5.500 5.400 5.450 151,200 820,380 5.4258 1.946 1.946 1.964 1.928 1.946 423,472 1.9373 -0.91%
1994-12-15 0 5.500 5.500 5.550 5.500 5.500 20,400 112,200 5.5000 1.964 1.964 1.982 1.964 1.964 57,135 1.9638 1.85%
1994-12-14 0 5.400 5.300 5.450 5.200 5.400 28,800 152,300 5.2882 1.928 1.892 1.946 1.857 1.928 80,661 1.8881 2.86%
1994-12-13 0 5.250 5.150 5.250 5.200 5.250 40,000 209,000 5.2250 1.875 1.839 1.875 1.857 1.875 112,030 1.8656 -0.94%
1994-12-12 0 5.300 5.150 5.300 5.150 5.300 45,200 232,900 5.1527 1.892 1.839 1.892 1.839 1.892 126,593 1.8397 2.91%
1994-12-09 0 5.150 5.150 5.250 5.050 5.150 88,800 453,780 5.1101 1.839 1.839 1.875 1.803 1.839 248,706 1.8246 -1.90%
1994-12-08 0 5.250 5.150 5.250 5.200 5.300 274,400 1,449,120 5.2810 1.875 1.839 1.875 1.857 1.892 768,523 1.8856 -0.94%
1994-12-07 0 5.300 5.300 5.350 5.250 5.350 238,400 1,260,140 5.2858 1.892 1.892 1.910 1.875 1.910 667,696 1.8873 0.95%
1994-12-06 0 5.250 5.250 5.350 5.200 5.250 100,000 520,200 5.2020 1.875 1.875 1.910 1.857 1.875 280,074 1.8574 -0.94%
1994-12-05 0 5.300 5.300 5.500 5.050 5.350 43,200 225,160 5.2120 1.892 1.892 1.964 1.803 1.910 120,992 1.8609 4.95%
1994-12-02 0 5.050 5.050 5.100 5.050 5.250 54,800 279,160 5.0942 1.803 1.803 1.821 1.803 1.875 153,481 1.8189 -2.88%
1994-12-01 0 5.200 5.200 5.650 5.150 5.650 42,400 232,040 5.4726 1.857 1.857 2.017 1.839 2.017 118,751 1.9540 -10.34%
1994-11-30 0 5.800 5.800 5.900 5.600 6.000 51,680 298,076 5.7677 2.071 2.071 2.107 1.999 2.142 144,742 2.0594 -3.33%
1994-11-29 0 6.000 6.000 6.100 - - 0 0 - 2.142 2.142 2.178 - - 0 - 0.00%
1994-11-28 0 6.000 5.900 6.150 6.000 6.200 26,400 161,200 6.1061 2.142 2.107 2.196 2.142 2.214 73,940 2.1802 -2.44%
1994-11-25 0 6.150 6.150 6.250 6.150 6.200 18,400 113,340 6.1598 2.196 2.196 2.232 2.196 2.214 51,534 2.1993 -0.81%
1994-11-24 0 6.200 6.150 6.350 6.200 6.400 179,200 1,121,220 6.2568 2.214 2.196 2.267 2.214 2.285 501,893 2.2340 -0.80%
1994-11-23 0 6.250 6.200 6.250 6.000 6.250 370,800 2,289,000 6.1731 2.232 2.214 2.232 2.142 2.232 1,038,514 2.2041 -1.57%
1994-11-22 0 6.350 6.300 6.350 6.100 6.350 186,138 1,173,654 6.3053 2.267 2.249 2.267 2.178 2.267 521,324 2.2513 -0.78%
1994-11-21 0 6.400 6.350 6.500 6.400 6.450 8,400 53,960 6.4238 2.285 2.267 2.321 2.285 2.303 23,526 2.2936 -4.48%
1994-11-18 0 6.700 6.550 6.700 6.550 6.700 55,200 366,600 6.6413 2.392 2.339 2.392 2.339 2.392 154,601 2.3713 0.75%
1994-11-17 0 6.650 6.600 6.650 6.600 6.750 18,880 125,372 6.6405 2.374 2.357 2.374 2.357 2.410 52,878 2.3710 -1.48%
1994-11-16 0 6.750 6.700 6.800 6.550 6.800 282,240 1,890,656 6.6988 2.410 2.392 2.428 2.339 2.428 790,481 2.3918 3.85%
1994-11-15 0 6.500 6.450 6.500 6.450 6.500 23,600 152,780 6.4737 2.321 2.303 2.321 2.303 2.321 66,097 2.3114 0.00%
1994-11-14 0 6.500 6.500 6.600 6.500 6.550 1,450,000 9,425,200 6.5001 2.321 2.321 2.357 2.321 2.339 4,061,073 2.3209 0.00%
1994-11-11 0 6.500 6.500 6.550 6.500 6.550 84,800 551,900 6.5083 2.321 2.321 2.339 2.321 2.339 237,503 2.3238 0.00%
1994-11-10 0 6.500 6.500 6.550 6.500 6.600 90,400 590,140 6.5281 2.321 2.321 2.339 2.321 2.357 253,187 2.3308 -2.26%
1994-11-09 0 6.650 6.600 6.650 6.600 6.750 58,000 388,800 6.7034 2.374 2.357 2.374 2.357 2.410 162,443 2.3935 -1.48%
1994-11-08 0 6.750 6.750 6.800 6.750 6.800 1,325,600 8,964,080 6.7623 2.410 2.410 2.428 2.410 2.428 3,712,661 2.4145 0.00%
1994-11-07 0 6.750 6.750 6.800 6.700 6.750 367,202 2,476,393 6.7440 2.410 2.410 2.428 2.392 2.410 1,028,437 2.4079 0.00%
1994-11-04 0 6.750 6.750 6.800 6.700 6.750 312,400 2,108,640 6.7498 2.410 2.410 2.428 2.392 2.410 874,951 2.4100 0.00%
1994-11-03 0 6.750 6.750 6.800 6.750 6.800 236,400 1,603,460 6.7828 2.410 2.410 2.428 2.410 2.428 662,095 2.4218 0.00%
1994-11-02 0 6.750 6.700 6.800 6.600 6.800 314,400 2,106,340 6.6996 2.410 2.392 2.428 2.357 2.428 880,553 2.3921 -0.74%
1994-11-01 0 6.800 6.800 6.850 6.800 6.900 241,600 1,655,320 6.8515 2.428 2.428 2.446 2.428 2.464 676,659 2.4463 0.00%
1994-10-31 0 6.800 6.850 6.900 6.700 7.000 260,680 1,772,308 6.7988 2.428 2.446 2.464 2.392 2.499 730,097 2.4275 0.00%
1994-10-28 0 6.800 6.800 6.850 6.750 6.850 2,273,360 15,453,196 6.7975 2.428 2.428 2.446 2.410 2.446 6,367,091 2.4270 0.00%
1994-10-27 0 9.800 9.800 9.850 9.750 10.00 1,049,900 10,403,632 9.9092 2.428 2.428 2.440 2.416 2.477 4,237,775 2.4550 -1.01%
1994-10-26 0 9.900 9.850 9.900 9.900 9.950 338,400 3,350,580 9.9012 2.453 2.440 2.453 2.453 2.465 1,365,904 2.4530 0.00%
1994-10-25 0 9.900 9.850 9.900 9.900 10.00 458,400 4,543,960 9.9127 2.453 2.440 2.453 2.453 2.477 1,850,268 2.4558 -1.00%
1994-10-24 0 10.00 10.00 10.10 9.950 10.10 484,000 4,854,620 10.030 2.477 2.477 2.502 2.465 2.502 1,953,599 2.4850 -1.96%
1994-10-21 0 10.20 10.15 10.20 10.10 10.25 116,400 1,185,920 10.188 2.527 2.515 2.527 2.502 2.539 469,832 2.5241 -0.49%
1994-10-20 0 10.25 10.20 10.25 10.00 10.25 205,816 2,094,137 10.175 2.539 2.527 2.539 2.477 2.539 830,748 2.5208 1.49%
1994-10-19 0 10.10 10.15 10.20 10.05 10.55 457,280 4,710,782 10.302 2.502 2.515 2.527 2.490 2.614 1,845,747 2.5522 -3.35%
1994-10-18 0 10.45 10.40 10.45 10.30 10.50 571,664 5,954,314 10.416 2.589 2.577 2.589 2.552 2.601 2,307,442 2.5805 1.95%
1994-10-17 0 10.25 10.25 10.30 10.00 10.25 489,998 4,989,960 10.184 2.539 2.539 2.552 2.477 2.539 1,977,809 2.5230 3.02%
1994-10-14 0 9.950 9.900 9.950 9.850 9.950 503,600 4,991,760 9.9122 2.465 2.453 2.465 2.440 2.465 2,032,711 2.4557 0.51%
1994-10-12 0 9.900 9.900 9.950 9.800 9.900 691,292 6,807,948 9.8482 2.453 2.453 2.465 2.428 2.453 2,790,304 2.4399 1.02%
1994-10-11 0 9.800 9.750 9.800 9.800 9.800 401,456 3,934,205 9.7998 2.428 2.416 2.428 2.428 2.428 1,620,421 2.4279 0.00%
1994-10-10 0 9.800 9.800 9.850 9.750 9.950 471,952 4,630,522 9.8114 2.428 2.428 2.440 2.416 2.465 1,904,969 2.4308 0.00%
1994-10-07 0 9.800 9.800 9.850 9.800 9.850 416,000 4,078,700 9.8046 2.428 2.428 2.440 2.428 2.440 1,679,126 2.4291 0.00%
1994-10-06 0 9.800 9.800 9.850 9.750 9.850 362,556 3,552,178 9.7976 2.428 2.428 2.440 2.416 2.440 1,463,407 2.4273 0.00%
1994-10-05 0 9.800 9.750 9.800 9.750 9.900 584,000 5,741,840 9.8319 2.428 2.416 2.428 2.416 2.453 2,357,235 2.4358 -1.01%
1994-10-04 0 9.900 9.900 9.950 9.800 9.950 636,480 6,269,168 9.8497 2.453 2.453 2.465 2.428 2.465 2,569,063 2.4403 0.00%
1994-10-03 0 9.900 9.850 9.900 9.650 9.900 620,940 6,094,992 9.8158 2.453 2.440 2.453 2.391 2.453 2,506,338 2.4318 2.86%
1994-09-30 0 9.625 9.600 9.625 9.550 9.625 1,112,936 10,680,185 9.5964 2.385 2.378 2.385 2.366 2.385 4,492,211 2.3775 0.00%
1994-09-29 0 9.625 9.625 9.650 9.525 9.675 453,991 4,369,244 9.6241 2.385 2.385 2.391 2.360 2.397 1,832,471 2.3843 1.32%
1994-09-28 0 9.500 9.475 9.500 9.425 9.500 901,080 8,537,346 9.4746 2.354 2.347 2.354 2.335 2.354 3,637,084 2.3473 0.26%
1994-09-27 0 9.475 9.475 9.525 9.200 9.550 2,442,728 22,961,692 9.4000 2.347 2.347 2.360 2.279 2.366 9,859,732 2.3288 0.00%
1994-09-26 0 9.475 9.425 9.450 9.200 10.00 1,464,540 14,174,441 9.6784 2.347 2.335 2.341 2.279 2.477 5,911,412 2.3978 -0.26%
1994-09-23 0 9.500 9.425 9.500 9.400 9.750 1,594,000 15,326,850 9.6153 2.354 2.335 2.354 2.329 2.416 6,433,959 2.3822 1.06%
1994-09-22 0 9.400 9.375 9.400 9.300 9.400 1,436,800 13,488,360 9.3878 2.329 2.323 2.329 2.304 2.329 5,799,443 2.3258 0.00%
1994-09-20 0 9.400 9.400 9.425 9.400 9.425 430,304 4,045,132 9.4006 2.329 2.329 2.335 2.329 2.335 1,736,862 2.3290 -0.27%
1994-09-19 0 9.425 9.400 9.425 9.400 9.450 570,116 5,364,301 9.4091 2.335 2.329 2.335 2.329 2.341 2,301,194 2.3311 0.27%
1994-09-16 0 9.400 9.400 9.450 9.400 9.650 718,736 6,795,941 9.4554 2.329 2.329 2.341 2.329 2.391 2,901,078 2.3426 0.00%
1994-09-15 0 9.400 9.400 9.450 9.375 9.500 382,920 3,600,908 9.4038 2.329 2.329 2.341 2.323 2.354 1,545,603 2.3298 -0.27%
1994-09-14 0 9.425 9.400 9.425 9.400 9.525 1,268,832 11,998,601 9.4564 2.335 2.329 2.335 2.329 2.360 5,121,464 2.3428 -0.53%
1994-09-13 0 9.475 9.450 9.475 9.325 9.500 2,602,648 24,546,987 9.4315 2.347 2.341 2.347 2.310 2.354 10,505,226 2.3366 0.80%
1994-09-12 0 9.400 9.375 9.425 8.775 9.425 1,478,058 13,581,553 9.1888 2.329 2.323 2.335 2.174 2.335 5,965,975 2.2765 6.21%
1994-09-09 0 8.850 8.850 8.875 8.825 8.950 622,400 5,512,100 8.8562 2.193 2.193 2.199 2.186 2.217 2,512,231 2.1941 2.02%
1994-09-08 0 8.675 8.675 8.750 8.625 8.800 536,800 4,667,130 8.6944 2.149 2.149 2.168 2.137 2.180 2,166,718 2.1540 -1.42%
1994-09-07 0 8.800 8.775 8.800 8.725 8.900 694,400 6,128,010 8.8249 2.180 2.174 2.180 2.162 2.205 2,802,849 2.1864 0.00%
1994-09-06 0 8.800 8.800 8.825 8.775 8.850 722,640 6,376,884 8.8244 2.180 2.180 2.186 2.174 2.193 2,916,836 2.1862 0.00%
1994-09-05 0 8.800 8.750 8.900 8.800 9.025 685,200 6,135,440 8.9542 2.180 2.168 2.205 2.180 2.236 2,765,714 2.2184 -1.95%
1994-09-02 0 8.975 8.975 9.000 8.800 9.000 949,732 8,494,275 8.9439 2.224 2.224 2.230 2.180 2.230 3,833,461 2.2158 1.70%
1994-09-01 0 8.825 8.800 8.825 8.750 8.950 708,320 6,248,518 8.8216 2.186 2.180 2.186 2.168 2.217 2,859,035 2.1855 -1.67%
1994-08-31 0 8.975 8.950 9.000 8.700 9.000 2,299,296 20,371,974 8.8601 2.224 2.217 2.230 2.155 2.230 9,280,788 2.1951 0.00%
1994-08-30 0 8.975 8.975 9.000 8.900 9.275 2,833,696 25,676,931 9.0613 2.224 2.224 2.230 2.205 2.298 11,437,819 2.2449 -2.45%
1994-08-26 0 9.200 9.175 9.300 8.750 9.325 4,837,600 44,029,594 9.1015 2.279 2.273 2.304 2.168 2.310 19,526,299 2.2549 3.95%
1994-08-25 0 8.850 8.825 8.850 8.375 8.850 3,311,268 28,713,049 8.6713 2.193 2.186 2.193 2.075 2.193 13,365,472 2.1483 4.73%
1994-08-24 0 8.450 8.450 8.475 8.100 8.475 1,796,800 15,011,212 8.3544 2.093 2.093 2.100 2.007 2.100 7,252,533 2.0698 2.74%
1994-08-23 0 8.225 8.225 8.250 8.025 8.225 1,588,400 12,913,760 8.1300 2.038 2.038 2.044 1.988 2.038 6,411,355 2.0142 0.30%
1994-08-22 0 8.200 8.200 8.225 8.100 8.250 1,283,200 10,508,010 8.1889 2.032 2.032 2.038 2.007 2.044 5,179,458 2.0288 -0.61%
1994-08-19 0 8.250 8.250 8.275 8.150 8.400 2,408,064 19,813,476 8.2280 2.044 2.044 2.050 2.019 2.081 9,719,815 2.0385 -0.60%
1994-08-18 0 8.300 8.275 8.300 8.050 8.325 5,539,884 45,471,116 8.2080 2.056 2.050 2.056 1.994 2.063 22,360,971 2.0335 3.75%
1994-08-17 0 8.000 8.000 8.025 7.750 8.050 2,690,882 21,194,975 7.8766 1.982 1.982 1.988 1.920 1.994 10,861,371 1.9514 2.89%
1994-08-16 0 7.775 7.775 7.825 7.725 7.950 3,013,178 23,491,285 7.7962 1.926 1.926 1.939 1.914 1.970 12,162,274 1.9315 -0.96%
1994-08-15 0 7.850 7.825 7.850 7.250 7.875 5,101,612 39,080,761 7.6605 1.945 1.939 1.945 1.796 1.951 20,591,947 1.8979 9.03%
1994-08-12 0 7.200 7.175 7.225 7.100 7.250 210,924 1,522,092 7.2163 1.784 1.778 1.790 1.759 1.796 851,365 1.7878 0.00%
1994-08-11 0 7.200 7.175 7.200 7.200 7.250 210,800 1,522,020 7.2202 1.784 1.778 1.784 1.784 1.796 850,865 1.7888 -1.03%
1994-08-10 0 7.275 7.250 7.300 7.200 7.275 362,000 2,614,120 7.2213 1.802 1.796 1.809 1.784 1.802 1,461,163 1.7891 1.75%
1994-08-09 0 7.150 7.125 7.175 7.150 7.300 285,200 2,054,610 7.2041 1.771 1.765 1.778 1.771 1.809 1,151,170 1.7848 -2.05%
1994-08-08 0 7.300 7.300 7.325 7.225 7.450 404,376 2,981,258 7.3725 1.809 1.809 1.815 1.790 1.846 1,632,207 1.8265 -1.68%
1994-08-05 0 7.425 7.400 7.475 7.375 7.650 1,600,400 12,025,040 7.5138 1.840 1.833 1.852 1.827 1.895 6,459,792 1.8615 0.00%
1994-08-04 0 7.425 7.450 7.475 7.175 7.675 5,028,080 37,632,248 7.4844 1.840 1.846 1.852 1.778 1.901 20,295,145 1.8542 4.58%
1994-08-03 0 7.100 7.075 7.100 6.975 7.100 1,130,000 7,950,040 7.0354 1.759 1.753 1.759 1.728 1.759 4,561,088 1.7430 1.79%
1994-08-02 0 6.975 6.950 7.000 6.875 7.050 519,200 3,607,640 6.9485 1.728 1.722 1.734 1.703 1.747 2,095,679 1.7215 1.09%
1994-08-01 0 6.900 6.875 6.900 6.800 6.975 897,896 6,195,223 6.8997 1.709 1.703 1.709 1.685 1.728 3,624,232 1.7094 2.60%
1994-07-29 0 6.725 6.725 6.750 6.575 6.775 592,636 3,948,979 6.6634 1.666 1.666 1.672 1.629 1.678 2,392,093 1.6508 1.51%
1994-07-28 0 6.625 6.625 6.650 6.575 6.650 403,600 2,669,690 6.6147 1.641 1.641 1.648 1.629 1.648 1,629,075 1.6388 -1.12%
1994-07-27 0 6.700 6.625 6.700 6.500 6.700 578,000 3,826,090 6.6195 1.660 1.641 1.660 1.610 1.660 2,333,017 1.6400 3.88%
1994-07-26 0 6.450 6.450 6.475 6.375 6.450 193,360 1,241,622 6.4213 1.598 1.598 1.604 1.579 1.598 780,471 1.5909 1.18%
1994-07-25 0 6.375 6.375 6.400 6.375 6.450 183,200 1,175,610 6.4171 1.579 1.579 1.586 1.579 1.598 739,461 1.5898 -0.39%
1994-07-22 0 6.400 6.400 6.425 6.400 6.450 57,200 366,160 6.4014 1.586 1.586 1.592 1.586 1.598 230,880 1.5859 -0.78%
1994-07-21 0 6.450 6.450 6.475 6.375 6.450 131,600 843,210 6.4074 1.598 1.598 1.604 1.579 1.598 531,185 1.5874 0.00%
1994-07-20 0 6.450 6.450 6.475 6.450 6.650 402,800 2,619,530 6.5033 1.598 1.598 1.604 1.598 1.648 1,625,846 1.6112 -1.53%
1994-07-19 0 6.550 6.525 6.575 6.450 6.650 685,200 4,497,320 6.5635 1.623 1.617 1.629 1.598 1.648 2,765,714 1.6261 1.55%
1994-07-18 0 6.450 6.400 6.475 6.250 6.450 495,200 3,146,200 6.3534 1.598 1.586 1.604 1.548 1.598 1,998,806 1.5740 3.20%
1994-07-15 0 6.250 6.250 6.300 6.250 6.375 277,600 1,758,060 6.3331 1.548 1.548 1.561 1.548 1.579 1,120,494 1.5690 -0.79%
1994-07-14 0 6.300 6.250 6.300 6.250 6.350 294,800 1,856,410 6.2972 1.561 1.548 1.561 1.548 1.573 1,189,919 1.5601 0.80%
1994-07-13 0 6.250 6.225 6.275 6.175 6.250 295,200 1,837,580 6.2249 1.548 1.542 1.555 1.530 1.548 1,191,534 1.5422 0.81%
1994-07-12 0 6.200 6.150 6.200 6.050 6.200 264,800 1,617,720 6.1092 1.536 1.524 1.536 1.499 1.536 1,068,828 1.5135 2.48%
1994-07-11 0 6.050 6.050 6.075 6.050 6.100 78,400 476,450 6.0772 1.499 1.499 1.505 1.499 1.511 316,451 1.5056 -0.82%
1994-07-08 0 6.100 6.100 6.125 6.075 6.125 143,200 871,900 6.0887 1.511 1.511 1.517 1.505 1.517 578,007 1.5085 0.83%
1994-07-07 0 6.050 6.050 6.075 6.050 6.100 192,800 1,167,670 6.0564 1.499 1.499 1.505 1.499 1.511 778,210 1.5005 -0.82%
1994-07-06 0 6.100 6.100 6.125 6.100 6.200 114,400 702,910 6.1443 1.511 1.511 1.517 1.511 1.536 461,760 1.5222 -1.61%
1994-07-05 0 6.200 6.150 6.200 6.200 6.250 90,000 558,710 6.2079 1.536 1.524 1.536 1.536 1.548 363,272 1.5380 0.00%
1994-07-04 0 6.200 6.200 6.250 6.125 6.250 198,000 1,231,170 6.2180 1.536 1.536 1.548 1.517 1.548 799,199 1.5405 0.00%
1994-07-01 0 6.200 6.200 6.225 6.000 6.225 222,800 1,356,650 6.0891 1.536 1.536 1.542 1.486 1.542 899,301 1.5086 1.64%
1994-06-30 0 6.100 6.050 6.100 6.000 6.150 293,200 1,779,460 6.0691 1.511 1.499 1.511 1.486 1.524 1,183,461 1.5036 0.83%
1994-06-29 0 6.050 6.050 6.100 6.050 6.100 314,800 1,912,860 6.0764 1.499 1.499 1.511 1.499 1.511 1,270,646 1.5054 -1.63%
1994-06-28 0 6.150 6.100 6.150 6.100 6.250 271,200 1,671,760 6.1643 1.524 1.511 1.524 1.511 1.548 1,094,661 1.5272 0.00%
1994-06-27 0 6.150 6.100 6.150 6.000 6.250 300,400 1,834,580 6.1071 1.524 1.511 1.524 1.486 1.548 1,212,523 1.5130 -0.81%
1994-06-24 0 6.200 6.150 6.250 6.200 6.350 394,000 2,472,640 6.2757 1.536 1.524 1.548 1.536 1.573 1,590,326 1.5548 -2.36%
1994-06-23 0 6.350 6.300 6.400 6.350 6.450 95,200 606,800 6.3739 1.573 1.561 1.586 1.573 1.598 384,262 1.5791 0.00%
1994-06-22 0 6.350 6.300 6.350 6.300 6.400 187,600 1,193,760 6.3633 1.573 1.561 1.573 1.561 1.586 757,221 1.5765 0.00%
1994-06-21 0 6.350 6.300 6.350 6.300 6.350 334,000 2,115,880 6.3350 1.573 1.561 1.573 1.561 1.573 1,348,145 1.5695 -1.55%
1994-06-20 0 6.450 6.450 6.500 6.400 6.500 181,600 1,171,240 6.4496 1.598 1.598 1.610 1.586 1.610 733,003 1.5979 -0.77%
1994-06-17 0 6.500 6.450 6.500 6.400 6.550 159,920 1,033,516 6.4627 1.610 1.598 1.610 1.586 1.623 645,495 1.6011 0.78%
1994-06-16 0 6.450 6.400 6.500 6.400 6.650 447,600 2,900,620 6.4804 1.598 1.586 1.610 1.586 1.648 1,806,675 1.6055 -4.44%
1994-06-15 0 6.750 6.700 6.750 6.650 6.800 814,000 5,490,300 6.7448 1.672 1.660 1.672 1.648 1.685 3,285,598 1.6710 0.00%
1994-06-10 0 6.750 6.700 6.750 6.450 6.750 1,155,128 7,611,212 6.5891 1.672 1.660 1.672 1.598 1.672 4,662,513 1.6324 5.47%
1994-06-09 0 6.400 6.350 6.400 6.300 6.450 266,400 1,703,160 6.3932 1.586 1.573 1.586 1.561 1.598 1,075,287 1.5839 1.59%
1994-06-08 0 6.300 6.250 6.300 6.300 6.600 348,000 2,204,720 6.3354 1.561 1.548 1.561 1.561 1.635 1,404,654 1.5696 -2.33%
1994-06-07 0 6.450 6.350 6.500 6.450 6.550 169,520 1,104,880 6.5177 1.598 1.573 1.610 1.598 1.623 684,244 1.6147 -1.53%
1994-06-06 0 6.550 6.500 6.550 6.500 6.750 127,232 833,242 6.5490 1.623 1.610 1.623 1.610 1.672 513,554 1.6225 0.77%
1994-06-03 0 6.500 6.500 6.550 6.400 6.700 364,400 2,394,420 6.5709 1.610 1.610 1.623 1.586 1.660 1,470,850 1.6279 0.78%
1994-06-02 0 6.450 6.450 6.550 6.400 6.600 511,600 3,313,360 6.4765 1.598 1.598 1.623 1.586 1.635 2,065,002 1.6045 -3.01%
1994-06-01 0 6.650 6.650 6.700 6.550 6.850 727,720 4,891,828 6.7221 1.648 1.648 1.660 1.623 1.697 2,937,340 1.6654 -2.92%
1994-05-31 0 6.850 6.800 6.850 6.850 7.400 2,934,012 20,516,520 6.9927 1.697 1.685 1.697 1.697 1.833 11,842,731 1.7324 -1.44%
1994-05-30 1 6.950 - - - - 0 0 - 1.722 - - - - 0 - 0.00%
1994-05-27 0 6.950 6.950 7.000 6.850 7.050 536,000 3,737,800 6.9735 1.722 1.722 1.734 1.697 1.747 2,163,489 1.7277 -0.71%
1994-05-26 0 7.000 6.950 7.050 6.900 7.350 1,232,000 8,727,380 7.0839 1.734 1.722 1.747 1.709 1.821 4,972,796 1.7550 2.19%
1994-05-25 0 6.850 6.850 6.900 6.850 7.100 509,200 3,530,640 6.9337 1.697 1.697 1.709 1.697 1.759 2,055,315 1.7178 -1.44%
1994-05-24 0 6.950 6.950 7.000 6.950 7.050 786,480 5,491,580 6.9825 1.722 1.722 1.734 1.722 1.747 3,174,517 1.7299 -0.71%
1994-05-23 0 7.000 6.950 7.100 6.950 7.500 1,986,000 14,203,880 7.1520 1.734 1.722 1.759 1.722 1.858 8,016,213 1.7719 -4.11%
1994-05-20 0 7.300 7.250 7.350 7.200 8.000 5,588,856 42,074,551 7.5283 1.809 1.796 1.821 1.784 1.982 22,558,639 1.8651 -3.95%
1994-05-19 0 7.600 7.550 7.700 6.850 7.700 5,615,496 41,182,433 7.3337 1.883 1.870 1.908 1.697 1.908 22,666,168 1.8169 11.76%
1994-05-18 0 6.800 6.800 6.850 6.750 6.900 763,200 5,216,760 6.8354 1.685 1.685 1.697 1.672 1.709 3,080,551 1.6935 2.26%
1994-05-17 0 6.650 6.650 6.700 6.650 6.950 330,000 2,235,800 6.7752 1.648 1.648 1.660 1.648 1.722 1,331,999 1.6785 -2.21%
1994-05-16 0 6.800 6.750 6.800 6.700 6.800 292,000 1,966,200 6.7336 1.685 1.672 1.685 1.660 1.685 1,178,617 1.6682 -0.73%
1994-05-13 0 6.850 6.800 6.900 6.800 7.100 809,600 5,615,440 6.9361 1.697 1.685 1.709 1.685 1.759 3,267,838 1.7184 1.48%
1994-05-12 0 6.750 6.700 6.800 6.650 6.800 298,800 2,000,240 6.6942 1.672 1.660 1.685 1.648 1.685 1,206,065 1.6585 0.00%
1994-05-11 0 6.750 6.700 6.800 6.650 7.000 522,000 3,553,280 6.8070 1.672 1.660 1.685 1.648 1.734 2,106,980 1.6864 0.75%
1994-05-10 0 6.700 6.600 6.750 6.300 6.850 246,400 1,635,800 6.6388 1.660 1.635 1.672 1.561 1.697 994,559 1.6447 4.69%
1994-05-09 0 6.400 6.350 6.400 6.250 6.900 350,800 2,251,880 6.4193 1.586 1.573 1.586 1.548 1.709 1,415,955 1.5904 -5.19%
1994-05-06 0 6.750 6.750 6.800 6.700 6.900 623,680 4,239,844 6.7981 1.672 1.672 1.685 1.660 1.709 2,517,397 1.6842 2.27%
1994-05-05 0 6.600 6.650 6.750 6.250 6.800 838,800 5,554,620 6.6221 1.635 1.648 1.672 1.548 1.685 3,385,699 1.6406 4.76%
1994-05-04 0 6.300 6.300 6.450 6.300 7.100 1,243,920 8,293,860 6.6675 1.561 1.561 1.598 1.561 1.759 5,020,910 1.6519 -10.64%
1994-05-03 0 7.050 7.000 7.050 6.950 7.800 2,712,800 19,928,200 7.3460 1.747 1.734 1.747 1.722 1.932 10,949,840 1.8200 -1.40%
1994-05-02 0 7.150 7.100 7.200 6.600 7.450 2,475,680 17,809,208 7.1937 1.771 1.759 1.784 1.635 1.846 9,992,738 1.7822 9.16%
1994-04-29 0 6.550 6.550 6.600 6.450 6.700 786,800 5,160,580 6.5589 1.623 1.623 1.635 1.598 1.660 3,175,809 1.6250 -0.76%
1994-04-28 0 6.600 6.600 6.650 6.400 6.850 1,258,656 8,397,307 6.6716 1.635 1.635 1.648 1.586 1.697 5,080,390 1.6529 0.00%
1994-04-27 0 6.600 6.450 6.650 6.150 6.850 2,360,520 15,544,706 6.5853 1.635 1.598 1.648 1.524 1.697 9,527,910 1.6315 9.09%
1994-04-26 0 6.050 6.000 6.100 5.600 6.100 806,800 4,781,380 5.9264 1.499 1.486 1.511 1.387 1.511 3,256,536 1.4682 9.01%
1994-04-25 0 5.550 5.500 5.600 5.250 5.700 236,800 1,302,920 5.5022 1.375 1.363 1.387 1.301 1.412 955,810 1.3632 7.77%
1994-04-22 0 5.150 5.100 5.200 5.100 5.150 152,000 778,300 5.1204 1.276 1.264 1.288 1.264 1.276 613,527 1.2686 3.00%
1994-04-21 0 5.000 5.000 5.050 4.925 5.100 392,000 1,956,980 4.9923 1.239 1.239 1.251 1.220 1.264 1,582,253 1.2368 -1.96%
1994-04-20 0 5.100 5.050 5.150 5.100 5.100 76,000 387,600 5.1000 1.264 1.251 1.276 1.264 1.264 306,763 1.2635 0.00%
1994-04-19 0 5.100 5.100 5.150 5.050 5.100 46,000 234,140 5.0900 1.264 1.264 1.276 1.251 1.264 185,673 1.2610 0.99%
1994-04-18 0 5.050 5.050 5.100 5.050 5.100 30,000 152,000 5.0667 1.251 1.251 1.264 1.251 1.264 121,091 1.2553 1.00%
1994-04-15 0 5.000 5.000 5.250 5.000 5.100 128,400 649,460 5.0581 1.239 1.239 1.301 1.239 1.264 518,269 1.2531 -0.99%
1994-04-14 0 5.050 5.000 5.050 5.000 5.050 32,000 160,600 5.0188 1.251 1.239 1.251 1.239 1.251 129,164 1.2434 0.00%
1994-04-13 0 5.050 5.050 5.100 5.000 5.100 259,496 1,305,470 5.0308 1.251 1.251 1.264 1.239 1.264 1,047,419 1.2464 -0.98%
1994-04-12 0 5.100 5.050 5.100 5.050 5.200 292,400 1,488,760 5.0915 1.264 1.251 1.264 1.251 1.288 1,180,232 1.2614 0.99%
1994-04-11 0 5.050 5.050 5.150 4.975 5.100 816,480 4,106,916 5.0300 1.251 1.251 1.276 1.233 1.264 3,295,608 1.2462 0.00%
1994-04-08 0 5.050 5.000 5.100 5.000 5.050 70,000 351,600 5.0229 1.251 1.239 1.264 1.239 1.251 282,545 1.2444 0.00%
1994-04-07 0 5.050 5.050 5.200 5.000 5.050 79,824 399,498 5.0047 1.251 1.251 1.288 1.239 1.251 322,198 1.2399 0.00%
1994-04-06 0 5.050 5.050 5.100 5.000 5.100 55,200 278,400 5.0435 1.251 1.251 1.264 1.239 1.264 222,807 1.2495 1.00%
1994-03-31 0 5.000 5.000 5.050 4.950 5.100 38,400 193,080 5.0281 1.239 1.239 1.251 1.226 1.264 154,996 1.2457 -2.91%
1994-03-30 0 5.150 5.100 5.200 5.100 5.200 80,000 409,500 5.1188 1.276 1.264 1.288 1.264 1.288 322,909 1.2682 -1.90%
1994-03-29 0 5.250 5.150 5.250 5.100 5.250 148,400 771,000 5.1954 1.301 1.276 1.301 1.264 1.301 598,996 1.2872 2.94%
1994-03-28 0 5.100 5.100 5.150 5.100 5.200 230,800 1,188,760 5.1506 1.264 1.264 1.276 1.264 1.288 931,592 1.2761 -0.97%
1994-03-25 0 5.150 5.100 5.200 5.000 5.150 151,170 769,092 5.0876 1.276 1.264 1.288 1.239 1.276 610,177 1.2604 3.00%
1994-03-24 0 5.000 4.975 5.050 4.950 5.100 75,600 377,600 4.9947 1.239 1.233 1.251 1.226 1.264 305,149 1.2374 1.52%
1994-03-23 0 4.925 4.900 5.000 4.700 5.100 355,200 1,745,520 4.9142 1.220 1.214 1.239 1.164 1.264 1,433,715 1.2175 2.07%
1994-03-22 0 4.825 4.750 4.825 4.500 4.825 171,584 802,873 4.6792 1.195 1.177 1.195 1.115 1.195 692,575 1.1593 4.89%
1994-03-21 0 4.600 4.500 4.600 4.600 4.900 212,400 1,002,580 4.7202 1.140 1.115 1.140 1.140 1.214 857,323 1.1694 -7.07%
1994-03-18 0 4.950 4.900 5.000 4.900 5.250 288,400 1,465,780 5.0825 1.226 1.214 1.239 1.214 1.301 1,164,086 1.2592 -7.48%
1994-03-17 0 5.350 5.350 5.450 5.300 5.500 127,200 681,560 5.3582 1.325 1.325 1.350 1.313 1.363 513,425 1.3275 -1.83%
1994-03-16 0 5.450 5.400 5.450 5.400 5.500 202,000 1,104,520 5.4679 1.350 1.338 1.350 1.338 1.363 815,345 1.3547 1.87%
1994-03-15 0 5.350 5.350 5.550 5.350 5.350 24,000 128,400 5.3500 1.325 1.325 1.375 1.325 1.325 96,873 1.3255 0.94%
1994-03-14 0 5.300 5.300 - 5.300 5.400 18,000 96,000 5.3333 1.313 1.313 - 1.313 1.338 72,654 1.3213 -1.67%
1994-03-11 0 5.400 5.400 5.450 5.400 5.500 242,480 1,312,576 5.4131 1.335 1.335 1.348 1.335 1.360 980,553 1.3386 -0.92%
1994-03-10 0 5.450 5.450 5.600 5.450 5.550 126,800 697,100 5.4976 1.348 1.348 1.385 1.348 1.372 512,760 1.3595 0.00%
1994-03-09 0 5.450 5.400 5.450 5.450 5.500 95,200 521,100 5.4737 1.348 1.335 1.348 1.348 1.360 384,974 1.3536 -0.91%
1994-03-08 0 5.500 5.450 5.500 5.400 5.600 307,200 1,692,620 5.5098 1.360 1.348 1.360 1.335 1.385 1,242,271 1.3625 -0.90%
1994-03-07 0 5.550 5.550 5.600 5.500 5.600 236,000 1,314,000 5.5678 1.372 1.372 1.385 1.360 1.385 954,348 1.3769 -0.89%
1994-03-04 0 5.600 5.550 5.600 5.550 5.700 250,800 1,415,460 5.6438 1.385 1.372 1.385 1.372 1.410 1,014,197 1.3956 0.00%
1994-03-03 0 5.600 5.550 5.600 5.600 5.850 176,400 1,004,900 5.6967 1.385 1.372 1.385 1.385 1.447 713,335 1.4087 0.00%
1994-03-02 0 5.600 5.550 5.600 5.400 5.700 95,600 532,260 5.5676 1.385 1.372 1.385 1.335 1.410 386,592 1.3768 0.90%
1994-03-01 0 5.550 5.500 5.550 5.500 5.800 261,388 1,473,675 5.6379 1.372 1.360 1.372 1.360 1.434 1,057,014 1.3942 -4.31%
1994-02-28 0 5.800 5.800 5.900 5.700 5.800 79,600 460,720 5.7879 1.434 1.434 1.459 1.410 1.434 321,890 1.4313 2.65%
1994-02-25 0 5.650 5.650 5.700 5.550 5.700 249,200 1,399,540 5.6161 1.397 1.397 1.410 1.372 1.410 1,007,727 1.3888 -4.24%
1994-02-24 0 5.900 5.800 5.900 5.800 6.150 199,600 1,192,200 5.9729 1.459 1.434 1.459 1.434 1.521 807,152 1.4770 -4.84%
1994-02-23 0 6.200 6.100 6.200 6.050 6.200 475,898 2,920,179 6.1361 1.533 1.508 1.533 1.496 1.533 1,924,460 1.5174 1.64%
1994-02-22 0 6.100 6.050 6.100 6.000 6.250 462,000 2,835,560 6.1376 1.508 1.496 1.508 1.484 1.546 1,868,258 1.5178 -2.40%
1994-02-21 0 6.250 6.200 6.300 6.250 6.350 130,000 820,900 6.3146 1.546 1.533 1.558 1.546 1.570 525,700 1.5615 -3.85%
1994-02-18 0 6.500 6.450 6.500 6.500 6.500 44,000 286,000 6.5000 1.607 1.595 1.607 1.607 1.607 177,929 1.6074 0.00%
1994-02-17 0 6.500 6.450 6.550 6.450 6.500 226,000 1,463,700 6.4765 1.607 1.595 1.620 1.595 1.607 913,910 1.6016 -0.76%
1994-02-16 0 6.550 6.500 6.550 6.500 6.700 197,600 1,307,380 6.6163 1.620 1.607 1.620 1.607 1.657 799,065 1.6361 0.77%
1994-02-15 0 6.500 6.500 6.600 6.400 6.600 128,800 837,520 6.5025 1.607 1.607 1.632 1.583 1.632 520,848 1.6080 0.00%
1994-02-14 0 6.500 6.450 6.600 6.500 6.700 121,600 797,040 6.5546 1.607 1.595 1.632 1.607 1.657 491,732 1.6209 -3.70%
1994-02-09 0 6.750 6.600 6.750 6.650 6.800 392,400 2,646,440 6.7442 1.669 1.632 1.669 1.644 1.682 1,586,807 1.6678 2.27%
1994-02-08 0 6.600 6.500 6.600 6.600 6.850 778,400 5,170,340 6.6423 1.632 1.607 1.632 1.632 1.694 3,147,732 1.6426 -3.65%
1994-02-07 0 6.850 6.750 6.850 6.650 6.900 434,656 2,942,124 6.7689 1.694 1.669 1.694 1.644 1.706 1,757,683 1.6739 -1.44%
1994-02-04 0 6.950 6.900 7.000 6.650 7.400 686,992 4,784,985 6.9651 1.719 1.706 1.731 1.644 1.830 2,778,092 1.7224 3.73%
1994-02-03 0 6.700 6.700 6.850 6.700 6.950 1,335,712 9,049,077 6.7747 1.657 1.657 1.694 1.657 1.719 5,401,418 1.6753 -3.60%
1994-02-02 0 6.950 6.850 6.950 6.900 7.250 597,096 4,250,578 7.1188 1.719 1.694 1.719 1.706 1.793 2,414,566 1.7604 -3.47%
1994-02-01 0 7.200 7.150 7.200 7.000 7.200 1,810,000 12,882,780 7.1176 1.780 1.768 1.780 1.731 1.780 7,319,367 1.7601 -1.37%
1994-01-31 0 7.300 7.250 7.350 7.200 7.400 282,640 2,060,136 7.2889 1.805 1.793 1.818 1.780 1.830 1,142,954 1.8025 -0.68%
1994-01-28 0 7.350 7.300 7.400 7.300 7.450 235,600 1,735,440 7.3660 1.818 1.805 1.830 1.805 1.842 952,731 1.8215 -1.34%
1994-01-27 0 7.450 7.450 7.500 7.250 7.600 615,268 4,599,170 7.4751 1.842 1.842 1.855 1.793 1.879 2,488,051 1.8485 2.76%
1994-01-26 0 7.250 7.300 7.350 7.100 7.350 2,021,616 14,531,413 7.1880 1.793 1.805 1.818 1.756 1.818 8,175,111 1.7775 -2.68%
1994-01-25 0 7.450 7.450 7.500 7.450 7.800 1,465,496 11,072,116 7.5552 1.842 1.842 1.855 1.842 1.929 5,926,245 1.8683 -4.49%
1994-01-24 0 7.800 7.750 7.800 7.800 8.000 580,640 4,538,520 7.8164 1.929 1.916 1.929 1.929 1.978 2,348,021 1.9329 -1.27%
1994-01-21 0 7.900 7.850 7.900 7.800 8.000 407,600 3,215,540 7.8890 1.954 1.941 1.954 1.929 1.978 1,648,273 1.9509 0.00%
1994-01-20 0 7.900 7.900 7.950 7.850 8.100 628,096 4,968,514 7.9104 1.954 1.954 1.966 1.941 2.003 2,539,926 1.9562 -2.47%
1994-01-19 0 8.100 8.100 8.150 7.800 8.250 2,577,600 20,687,840 8.0260 2.003 2.003 2.015 1.929 2.040 10,423,426 1.9847 1.89%
1994-01-18 0 7.950 7.850 7.950 7.950 8.350 1,276,240 10,436,640 8.1776 1.966 1.941 1.966 1.966 2.065 5,160,922 2.0222 -1.85%
1994-01-17 0 8.100 8.050 8.150 7.900 8.550 2,115,200 17,467,220 8.2580 2.003 1.991 2.015 1.954 2.114 8,553,550 2.0421 2.53%
1994-01-14 0 7.900 7.850 8.200 7.000 8.200 1,703,824 12,792,386 7.5080 1.954 1.941 2.028 1.731 2.028 6,890,008 1.8567 13.67%
1994-01-13 0 6.950 6.950 7.000 6.800 7.100 497,200 3,459,560 6.9581 1.719 1.719 1.731 1.682 1.756 2,010,602 1.7207 0.72%
1994-01-12 0 6.900 6.900 7.100 6.800 7.100 513,120 3,562,360 6.9425 1.706 1.706 1.756 1.682 1.756 2,074,980 1.7168 -3.50%
1994-01-11 0 7.150 7.100 7.150 7.150 7.200 465,648 3,346,169 7.1860 1.768 1.756 1.768 1.768 1.780 1,883,010 1.7770 -0.69%
1994-01-10 0 7.200 - 7.250 7.200 7.400 713,120 5,182,216 7.2670 1.780 - 1.793 1.780 1.830 2,883,750 1.7970 -0.69%
1994-01-07 0 7.250 7.200 7.350 6.900 7.400 1,785,600 12,696,928 7.1107 1.793 1.780 1.818 1.706 1.830 7,220,697 1.7584 0.69%
1994-01-06 0 7.200 7.100 7.200 7.100 7.650 2,503,734 18,626,645 7.4395 1.780 1.756 1.780 1.756 1.892 10,124,723 1.8397 -5.26%
1994-01-05 0 7.600 7.550 7.600 7.200 7.650 2,056,388 15,379,502 7.4789 1.879 1.867 1.879 1.780 1.892 8,315,723 1.8494 2.01%
1994-01-04 0 7.450 7.400 7.450 6.900 7.700 4,120,280 30,601,497 7.4270 1.842 1.830 1.842 1.706 1.904 16,661,792 1.8366 7.97%
1994-01-03 0 6.900 6.850 6.900 6.700 7.250 1,055,360 7,334,688 6.9499 1.706 1.694 1.706 1.657 1.793 4,267,717 1.7186

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