BFB Health Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00205  1993-01-05    
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
2026-01-21 0 0.950 0.920 0.950 0.910 0.950 666,000 622,920 0.9353 0.950 0.920 0.950 0.910 0.950 666,000 0.9353 1.06%
2026-01-20 0 0.940 0.920 0.940 0.900 0.940 1,640,800 1,495,342 0.9113 0.940 0.920 0.940 0.900 0.940 1,640,800 0.9113 1.08%
2026-01-19 0 0.930 0.930 0.940 0.880 0.960 3,830,000 3,513,300 0.9173 0.930 0.930 0.940 0.880 0.960 3,830,000 0.9173 -3.12%
2026-01-16 0 0.960 0.960 0.970 0.930 1.000 4,072,000 3,936,580 0.9667 0.960 0.960 0.970 0.930 1.000 4,072,000 0.9667 3.23%
2026-01-15 0 0.930 0.910 0.930 0.880 0.930 3,951,000 3,564,950 0.9023 0.930 0.910 0.930 0.880 0.930 3,951,000 0.9023 3.33%
2026-01-14 0 0.900 0.890 0.910 0.890 0.950 3,250,000 2,932,500 0.9023 0.900 0.890 0.910 0.890 0.950 3,250,000 0.9023 -1.10%
2026-01-13 0 0.910 0.900 0.910 0.890 0.950 5,252,750 4,838,592 0.9212 0.910 0.900 0.910 0.890 0.950 5,252,750 0.9212 -1.09%
2026-01-12 0 0.920 0.890 0.920 0.820 1.010 5,411,000 4,977,500 0.9199 0.920 0.890 0.920 0.820 1.010 5,411,000 0.9199 12.20%
2026-01-09 0 0.820 0.820 0.830 0.790 0.830 1,230,200 994,054 0.8080 0.820 0.820 0.830 0.790 0.830 1,230,200 0.8080 5.13%
2026-01-08 0 0.780 0.780 0.790 0.770 0.800 502,500 394,675 0.7854 0.780 0.780 0.790 0.770 0.800 502,500 0.7854 0.00%
2026-01-07 0 0.780 0.750 0.780 0.720 0.800 1,230,000 930,400 0.7564 0.780 0.750 0.780 0.720 0.800 1,230,000 0.7564 1.30%
2026-01-06 0 0.770 0.760 0.770 0.750 0.810 1,230,000 952,600 0.7745 0.770 0.760 0.770 0.750 0.810 1,230,000 0.7745 1.32%
2026-01-05 0 0.760 0.760 0.770 0.710 0.790 2,247,750 1,722,862 0.7665 0.760 0.760 0.770 0.710 0.790 2,247,750 0.7665 8.57%
2026-01-02 0 0.700 0.650 0.700 0.670 0.700 101,250 68,950 0.6810 0.700 0.650 0.700 0.670 0.700 101,250 0.6810 4.48%
2025-12-31 0 0.670 0.670 0.700 0.670 0.670 30,000 20,100 0.6700 0.670 0.670 0.700 0.670 0.670 30,000 0.6700 1.52%
2025-12-30 0 0.660 0.650 0.670 0.660 0.680 310,500 208,820 0.6725 0.660 0.650 0.670 0.660 0.680 310,500 0.6725 -1.49%
2025-12-29 0 0.670 0.660 0.680 0.650 0.680 580,000 386,500 0.6664 0.670 0.660 0.680 0.650 0.680 580,000 0.6664 9.84%
2025-12-24 0 0.610 0.600 0.620 0.610 0.620 82,837 50,917 0.6147 0.610 0.600 0.620 0.610 0.620 82,837 0.6147 -1.61%
2025-12-23 0 0.620 0.620 0.640 0.590 0.670 420,250 263,542 0.6271 0.620 0.620 0.640 0.590 0.670 420,250 0.6271 10.71%
2025-12-22 0 0.560 0.560 0.590 0.520 0.570 500,000 270,500 0.5410 0.560 0.560 0.590 0.520 0.570 500,000 0.5410 0.00%
2025-12-19 0 0.560 0.560 0.580 0.520 0.660 1,967,000 1,132,380 0.5757 0.560 0.560 0.580 0.520 0.660 1,967,000 0.5757 -17.65%
2025-12-18 0 0.680 0.670 0.690 0.660 0.680 540,000 363,700 0.6735 0.680 0.670 0.690 0.660 0.680 540,000 0.6735 1.49%
2025-12-17 0 0.670 0.650 0.670 0.660 0.690 990,250 673,460 0.6801 0.670 0.650 0.670 0.660 0.690 990,250 0.6801 -2.90%
2025-12-16 0 0.690 0.680 0.720 0.690 0.710 530,000 371,100 0.7002 0.690 0.680 0.720 0.690 0.710 530,000 0.7002 -1.43%
2025-12-15 0 0.700 0.700 0.730 0.700 0.730 230,000 167,600 0.7287 0.700 0.700 0.730 0.700 0.730 230,000 0.7287 0.00%
2025-12-12 0 0.700 0.680 0.700 0.710 0.720 81,250 57,700 0.7102 0.700 0.680 0.700 0.710 0.720 81,250 0.7102 6.06%
2025-12-11 0 0.660 0.660 0.690 0.650 0.790 1,357,000 974,910 0.7184 0.660 0.660 0.690 0.650 0.790 1,357,000 0.7184 -7.04%
2025-12-10 0 0.710 0.700 0.720 0.680 0.720 322,500 227,940 0.7068 0.710 0.700 0.720 0.680 0.720 322,500 0.7068 2.90%
2025-12-09 0 0.690 0.680 0.690 0.680 0.700 430,000 294,700 0.6853 0.690 0.680 0.690 0.680 0.700 430,000 0.6853 -1.43%
2025-12-08 0 0.700 0.690 0.710 0.680 0.720 567,000 394,920 0.6965 0.700 0.690 0.710 0.680 0.720 567,000 0.6965 2.94%
2025-12-05 0 0.680 0.670 0.680 0.660 0.850 1,913,000 1,338,285 0.6996 0.680 0.670 0.680 0.660 0.850 1,913,000 0.6996 1.49%
2025-12-04 0 0.670 0.670 0.700 0.630 0.690 636,750 422,370 0.6633 0.670 0.670 0.700 0.630 0.690 636,750 0.6633 -4.29%
2025-12-03 0 0.700 0.680 0.690 0.690 0.810 2,531,200 1,849,804 0.7308 0.700 0.680 0.690 0.690 0.810 2,531,200 0.7308 -11.39%
2025-12-02 0 0.790 0.740 0.790 0.640 0.820 7,716,000 5,605,172 0.7264 0.790 0.740 0.790 0.640 0.820 7,716,000 0.7264 16.18%
2025-12-01 0 0.680 0.650 0.680 0.490 0.710 7,448,221 4,193,673 0.5630 0.680 0.650 0.680 0.490 0.710 7,448,221 0.5630 44.68%
2025-11-28 0 0.470 0.465 0.470 0.400 0.485 1,398,750 634,337 0.4535 0.470 0.465 0.470 0.400 0.485 1,398,750 0.4535 25.33%
2025-11-27 0 0.375 0.375 0.400 0.370 0.375 534,000 200,090 0.3747 0.375 0.375 0.400 0.370 0.375 534,000 0.3747 5.63%
2025-11-26 0 0.355 0.355 0.375 0.350 0.350 126,500 44,145 0.3490 0.355 0.355 0.375 0.350 0.350 126,500 0.3490 1.43%
2025-11-25 0 0.350 0.350 0.355 0.350 0.355 60,000 21,150 0.3525 0.350 0.350 0.355 0.350 0.355 60,000 0.3525 -1.41%
2025-11-24 0 0.355 0.355 0.375 0.340 0.340 190,000 64,600 0.3400 0.355 0.355 0.375 0.340 0.340 190,000 0.3400 4.41%
2025-11-21 0 0.340 0.340 0.375 0.340 0.370 230,000 82,750 0.3598 0.340 0.340 0.375 0.340 0.370 230,000 0.3598 -8.11%
2025-11-20 0 0.370 0.340 0.370 0.340 0.375 150,000 53,450 0.3563 0.370 0.340 0.370 0.340 0.375 150,000 0.3563 8.82%
2025-11-19 0 0.340 0.350 0.395 0.335 0.350 422,000 144,740 0.3430 0.340 0.350 0.395 0.335 0.350 422,000 0.3430 0.00%
2025-11-18 0 0.340 0.315 0.340 0.345 0.345 40,000 13,800 0.3450 0.340 0.315 0.340 0.345 0.345 40,000 0.3450 -1.45%
2025-11-17 0 0.345 0.345 0.350 0.345 0.350 370,450 128,946 0.3481 0.345 0.345 0.350 0.345 0.350 370,450 0.3481 0.00%
2025-11-14 0 0.345 0.345 0.370 0.345 0.350 201,250 69,712 0.3464 0.345 0.345 0.370 0.345 0.350 201,250 0.3464 -2.82%
2025-11-13 0 0.355 0.355 0.380 0.350 0.385 422,500 150,025 0.3551 0.355 0.355 0.380 0.350 0.385 422,500 0.3551 4.41%
2025-11-12 0 0.340 0.335 0.380 0.330 0.395 744,500 261,172 0.3508 0.340 0.335 0.380 0.330 0.395 744,500 0.3508 3.03%
2025-11-11 0 0.330 0.325 0.335 0.325 0.335 210,000 69,850 0.3326 0.330 0.325 0.335 0.325 0.335 210,000 0.3326 3.13%
2025-11-10 0 0.320 0.320 0.325 0.320 0.320 30,000 9,600 0.3200 0.320 0.320 0.325 0.320 0.320 30,000 0.3200 -1.54%
2025-11-07 0 0.325 0.305 0.325 0.325 0.325 282,500 91,762 0.3248 0.325 0.305 0.325 0.325 0.325 282,500 0.3248 0.00%
2025-11-06 0 0.325 0.320 0.340 0.315 0.325 170,000 55,150 0.3244 0.325 0.320 0.340 0.315 0.325 170,000 0.3244 3.17%
2025-11-05 0 0.315 0.315 0.325 0.315 0.315 100,000 31,500 0.3150 0.315 0.315 0.325 0.315 0.315 100,000 0.3150 0.00%
2025-11-04 0 0.315 0.300 0.320 0.315 0.315 90,000 28,350 0.3150 0.315 0.300 0.320 0.315 0.315 90,000 0.3150 0.00%
2025-11-03 0 0.315 0.310 0.315 0.315 0.315 10,000 3,150 0.3150 0.315 0.310 0.315 0.315 0.315 10,000 0.3150 3.28%
2025-10-31 0 0.305 0.305 0.340 0.305 0.310 110,000 33,800 0.3073 0.305 0.305 0.340 0.305 0.310 110,000 0.3073 1.67%
2025-10-30 0 0.300 0.290 0.315 0.290 0.300 155,000 45,850 0.2958 0.300 0.290 0.315 0.290 0.300 155,000 0.2958 -4.76%
2025-10-28 0 0.315 0.295 0.325 0.315 0.315 13,912,869 3,298,201 0.2371 0.315 0.295 0.325 0.315 0.315 13,912,869 0.2371 0.00%
2025-10-27 0 0.315 0.295 0.320 0.315 0.330 450,000 145,250 0.3228 0.315 0.295 0.320 0.315 0.330 450,000 0.3228 0.00%
2025-10-24 0 0.315 0.300 0.315 0.315 0.320 262,500 83,087 0.3165 0.315 0.300 0.315 0.315 0.320 262,500 0.3165 8.62%
2025-10-23 0 0.290 0.290 0.320 0.290 0.295 70,000 20,450 0.2921 0.290 0.290 0.320 0.290 0.295 70,000 0.2921 1.75%
2025-10-22 0 0.285 0.285 0.320 0.285 0.290 100,000 28,950 0.2895 0.285 0.285 0.320 0.285 0.290 100,000 0.2895 0.00%
2025-10-21 0 0.285 0.285 0.300 0.285 0.290 120,000 34,450 0.2871 0.285 0.285 0.300 0.285 0.290 120,000 0.2871 -3.39%
2025-10-20 0 0.295 0.295 0.300 0.295 0.295 43,200 12,688 0.2937 0.295 0.295 0.300 0.295 0.295 43,200 0.2937 1.72%
2025-10-17 0 0.290 0.285 0.295 0.280 0.290 520,000 149,050 0.2866 0.290 0.285 0.295 0.280 0.290 520,000 0.2866 -3.33%
2025-10-16 0 0.300 0.295 0.300 0.300 0.305 313,000 94,340 0.3014 0.300 0.295 0.300 0.300 0.305 313,000 0.3014 0.00%
2025-10-15 0 0.300 0.285 0.300 0.295 0.315 280,050 86,263 0.3080 0.300 0.285 0.300 0.295 0.315 280,050 0.3080 -1.64%
2025-10-14 0 0.305 0.285 0.305 0.250 0.310 410,000 114,000 0.2780 0.305 0.285 0.305 0.250 0.310 410,000 0.2780 3.39%
2025-10-13 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2025-10-10 0 0.295 0.295 0.315 0.295 0.295 19,250 5,620 0.2919 0.295 0.295 0.315 0.295 0.295 19,250 0.2919 -6.35%
2025-10-09 0 0.315 0.290 0.315 0.305 0.315 451,000 138,925 0.3080 0.315 0.290 0.315 0.305 0.315 451,000 0.3080 6.78%
2025-10-08 0 0.295 0.290 0.295 0.295 0.295 120,000 35,400 0.2950 0.295 0.290 0.295 0.295 0.295 120,000 0.2950 1.72%
2025-10-06 0 0.290 0.290 0.305 0.285 0.290 75,500 21,535 0.2852 0.290 0.290 0.305 0.285 0.290 75,500 0.2852 0.00%
2025-10-03 0 0.290 0.290 0.300 0.290 0.290 130,000 37,700 0.2900 0.290 0.290 0.300 0.290 0.290 130,000 0.2900 0.00%
2025-10-02 0 0.290 0.290 0.320 0.280 0.295 349,000 101,280 0.2902 0.290 0.290 0.320 0.280 0.295 349,000 0.2902 -1.69%
2025-09-30 0 0.295 0.285 0.330 0.290 0.295 351,350 102,951 0.2930 0.295 0.285 0.330 0.290 0.295 351,350 0.2930 1.72%
2025-09-29 0 0.290 0.290 0.320 0.290 0.295 210,000 61,050 0.2907 0.290 0.290 0.320 0.290 0.295 210,000 0.2907 -1.69%
2025-09-26 0 0.295 0.295 0.320 0.290 0.295 70,000 20,450 0.2921 0.295 0.295 0.320 0.290 0.295 70,000 0.2921 0.00%
2025-09-25 0 0.295 0.290 0.320 0.290 0.300 1,180,000 345,050 0.2924 0.295 0.290 0.320 0.290 0.300 1,180,000 0.2924 1.72%
2025-09-24 0 0.290 0.290 0.330 0.290 0.290 160,000 46,400 0.2900 0.290 0.290 0.330 0.290 0.290 160,000 0.2900 1.75%
2025-09-23 0 0.285 0.280 0.330 0.285 0.285 14,200 3,984 0.2806 0.285 0.280 0.330 0.285 0.285 14,200 0.2806 0.00%
2025-09-22 0 0.285 0.285 0.340 0.280 0.280 100,500 28,135 0.2800 0.285 0.285 0.340 0.280 0.280 100,500 0.2800 1.79%
2025-09-19 0 0.280 0.280 0.295 0.280 0.280 100,210 28,048 0.2799 0.280 0.280 0.295 0.280 0.280 100,210 0.2799 -5.08%
2025-09-18 0 0.295 0.290 0.300 0.285 0.300 423,250 124,623 0.2944 0.295 0.290 0.300 0.285 0.300 423,250 0.2944 0.00%
2025-09-17 0 0.295 0.280 0.300 0.295 0.295 162,000 47,720 0.2946 0.295 0.280 0.300 0.295 0.295 162,000 0.2946 1.72%
2025-09-16 0 0.290 0.290 0.325 0.290 0.295 160,250 46,668 0.2912 0.290 0.290 0.325 0.290 0.295 160,250 0.2912 0.00%
2025-09-15 0 0.290 0.280 0.325 0.290 0.290 30,000 8,700 0.2900 0.290 0.280 0.325 0.290 0.290 30,000 0.2900 3.57%
2025-09-12 0 0.280 0.280 0.315 - - 0 0 - 0.280 0.280 0.315 - - 0 - 0.00%
2025-09-11 0 0.280 0.280 0.325 0.280 0.290 530,000 152,250 0.2873 0.280 0.280 0.325 0.280 0.290 530,000 0.2873 -3.45%
2025-09-10 0 0.290 0.290 0.320 0.290 0.290 10,000 2,900 0.2900 0.290 0.290 0.320 0.290 0.290 10,000 0.2900 0.00%
2025-09-09 0 0.290 0.290 0.320 0.290 0.290 10,000 2,900 0.2900 0.290 0.290 0.320 0.290 0.290 10,000 0.2900 0.00%
2025-09-08 0 0.290 0.290 0.320 0.280 0.300 437,750 126,031 0.2879 0.290 0.290 0.320 0.280 0.300 437,750 0.2879 -3.33%
2025-09-05 0 0.300 0.290 0.310 0.300 0.315 300,000 91,800 0.3060 0.300 0.290 0.310 0.300 0.315 300,000 0.3060 -6.25%
2025-09-04 0 0.320 0.290 0.320 0.300 0.325 300,000 93,700 0.3123 0.320 0.290 0.320 0.300 0.325 300,000 0.3123 6.67%
2025-09-03 0 0.300 0.300 0.305 0.300 0.300 107,500 32,100 0.2986 0.300 0.300 0.305 0.300 0.300 107,500 0.2986 0.00%
2025-09-02 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 3.45%
2025-09-01 0 0.290 0.290 0.315 0.290 0.290 221,000 64,060 0.2899 0.290 0.290 0.315 0.290 0.290 221,000 0.2899 0.00%
2025-08-29 0 0.290 0.290 0.295 0.290 0.290 240,000 69,600 0.2900 0.290 0.290 0.295 0.290 0.290 240,000 0.2900 -1.69%
2025-08-28 0 0.295 0.295 0.305 0.290 0.290 390,000 113,100 0.2900 0.295 0.295 0.305 0.290 0.290 390,000 0.2900 -1.67%
2025-08-27 0 0.300 0.295 0.310 0.300 0.310 630,500 189,940 0.3013 0.300 0.295 0.310 0.300 0.310 630,500 0.3013 -6.25%
2025-08-26 0 0.320 0.315 0.325 0.315 0.325 170,000 55,000 0.3235 0.320 0.315 0.325 0.315 0.325 170,000 0.3235 1.59%
2025-08-25 0 0.315 0.315 0.325 0.315 0.335 1,750,000 569,000 0.3251 0.315 0.315 0.325 0.315 0.335 1,750,000 0.3251 0.00%
2025-08-22 0 0.315 0.315 0.335 0.315 0.340 1,255,000 412,025 0.3283 0.315 0.315 0.335 0.315 0.340 1,255,000 0.3283 -5.97%
2025-08-21 0 0.335 0.330 0.340 0.325 0.345 295,850 100,234 0.3388 0.335 0.330 0.340 0.325 0.345 295,850 0.3388 -1.47%
2025-08-20 0 0.340 0.340 0.350 0.330 0.355 1,831,600 620,299 0.3387 0.340 0.340 0.350 0.330 0.355 1,831,600 0.3387 9.68%
2025-08-19 0 0.310 0.315 0.330 0.310 0.345 1,420,000 473,000 0.3331 0.310 0.315 0.330 0.310 0.345 1,420,000 0.3331 -1.59%
2025-08-18 0 0.315 0.295 0.315 0.295 0.320 730,000 228,100 0.3125 0.315 0.295 0.315 0.295 0.320 730,000 0.3125 6.78%
2025-08-15 0 0.295 0.295 0.300 0.295 0.310 900,000 273,550 0.3039 0.295 0.295 0.300 0.295 0.310 900,000 0.3039 -1.67%
2025-08-14 0 0.300 0.300 0.315 0.295 0.320 900,000 276,300 0.3070 0.300 0.300 0.315 0.295 0.320 900,000 0.3070 -1.64%
2025-08-13 0 0.305 0.305 0.310 0.295 0.365 2,160,000 673,750 0.3119 0.305 0.305 0.310 0.295 0.365 2,160,000 0.3119 3.39%
2025-08-12 0 0.295 0.295 0.330 0.295 0.315 830,000 247,300 0.2980 0.295 0.295 0.330 0.295 0.315 830,000 0.2980 -4.84%
2025-08-11 0 0.310 0.280 0.315 0.285 0.330 3,525,000 1,065,700 0.3023 0.310 0.280 0.315 0.285 0.330 3,525,000 0.3023 5.08%
2025-08-08 0 0.295 0.295 0.300 0.270 0.295 870,000 255,700 0.2939 0.295 0.295 0.300 0.270 0.295 870,000 0.2939 15.69%
2025-08-07 0 0.255 0.255 0.315 - - 0 0 - 0.255 0.255 0.315 - - 0 - 0.00%
2025-08-06 0 0.255 0.250 0.275 0.248 0.275 383,250 102,430 0.2673 0.255 0.250 0.275 0.248 0.275 383,250 0.2673 3.24%
2025-08-05 0 0.247 0.245 0.270 0.243 0.265 660,000 169,760 0.2572 0.247 0.245 0.270 0.243 0.265 660,000 0.2572 -3.14%
2025-08-04 0 0.255 0.238 0.255 0.220 0.255 220,000 53,600 0.2436 0.255 0.238 0.255 0.220 0.255 220,000 0.2436 2.00%
2025-08-01 0 0.250 0.250 0.265 0.250 0.265 1,190,000 305,800 0.2570 0.250 0.250 0.265 0.250 0.265 1,190,000 0.2570 -7.41%
2025-07-31 0 0.270 0.265 0.290 0.270 0.280 130,000 35,200 0.2708 0.270 0.265 0.290 0.270 0.280 130,000 0.2708 -6.90%
2025-07-30 0 0.290 0.280 0.295 0.280 0.330 910,000 265,800 0.2921 0.290 0.280 0.295 0.280 0.330 910,000 0.2921 0.00%
2025-07-29 0 0.290 0.290 0.300 0.285 0.295 351,250 102,762 0.2926 0.290 0.290 0.300 0.285 0.295 351,250 0.2926 -1.69%
2025-07-28 0 0.295 0.295 0.325 0.250 0.295 570,000 153,500 0.2693 0.295 0.295 0.325 0.250 0.295 570,000 0.2693 1.72%
2025-07-25 0 0.290 0.275 0.290 0.290 0.290 101,000 29,255 0.2897 0.290 0.275 0.290 0.290 0.290 101,000 0.2897 5.45%
2025-07-24 0 0.275 0.275 0.295 0.275 0.275 20,000 5,500 0.2750 0.275 0.275 0.295 0.275 0.275 20,000 0.2750 5.77%
2025-07-23 0 0.260 0.260 0.320 0.260 0.285 500,000 132,200 0.2644 0.260 0.260 0.320 0.260 0.285 500,000 0.2644 -7.14%
2025-07-22 0 0.280 0.280 0.300 0.280 0.290 160,000 45,400 0.2838 0.280 0.280 0.300 0.280 0.290 160,000 0.2838 -5.08%
2025-07-21 0 0.295 0.280 0.320 0.295 0.305 21,250 6,343 0.2985 0.295 0.280 0.320 0.295 0.305 21,250 0.2985 -3.28%
2025-07-18 0 0.305 0.285 0.305 0.295 0.315 230,000 71,300 0.3100 0.305 0.285 0.305 0.295 0.315 230,000 0.3100 7.02%
2025-07-17 0 0.285 0.285 0.310 0.285 0.300 900,000 263,550 0.2928 0.285 0.285 0.310 0.285 0.300 900,000 0.2928 5.56%
2025-07-16 0 0.270 0.255 0.270 0.270 0.270 12,800 3,365 0.2629 0.270 0.255 0.270 0.270 0.270 12,800 0.2629 0.00%
2025-07-15 0 0.270 0.255 0.280 0.250 0.295 470,000 125,200 0.2664 0.270 0.255 0.280 0.250 0.295 470,000 0.2664 -10.00%
2025-07-14 0 0.300 0.295 0.300 0.285 0.300 960,500 284,235 0.2959 0.300 0.295 0.300 0.285 0.300 960,500 0.2959 3.45%
2025-07-11 0 0.290 0.265 0.290 0.290 0.300 580,000 173,700 0.2995 0.290 0.265 0.290 0.290 0.300 580,000 0.2995 0.00%
2025-07-10 0 0.290 0.280 0.290 0.260 0.345 4,870,000 1,405,150 0.2885 0.290 0.280 0.290 0.260 0.345 4,870,000 0.2885 -28.40%
2025-07-09 0 0.405 0.375 0.405 0.405 0.405 101,250 40,612 0.4011 0.405 0.375 0.405 0.405 0.405 101,250 0.4011 0.00%
2025-07-08 0 0.405 0.405 0.410 0.345 0.405 600,750 236,592 0.3938 0.405 0.405 0.410 0.345 0.405 600,750 0.3938 12.50%
2025-07-07 0 0.360 0.360 0.395 0.360 0.395 240,000 93,000 0.3875 0.360 0.360 0.395 0.360 0.395 240,000 0.3875 -8.86%
2025-07-04 0 0.395 0.395 0.420 0.395 0.420 400,000 161,950 0.4049 0.395 0.395 0.420 0.395 0.420 400,000 0.4049 -1.25%
2025-07-03 0 0.400 0.395 0.400 0.395 0.425 1,000,500 406,340 0.4061 0.400 0.395 0.400 0.395 0.425 1,000,500 0.4061 -2.44%
2025-07-02 0 0.410 0.405 0.425 0.390 0.425 1,160,000 483,450 0.4168 0.410 0.405 0.425 0.390 0.425 1,160,000 0.4168 -2.38%
2025-06-30 0 0.420 0.410 0.420 0.335 0.420 2,056,000 836,550 0.4069 0.420 0.410 0.420 0.335 0.420 2,056,000 0.4069 23.53%
2025-06-27 0 0.340 0.315 0.340 0.270 0.380 771,300 246,099 0.3191 0.340 0.315 0.340 0.270 0.380 771,300 0.3191 23.64%
2025-06-26 0 0.275 0.270 0.290 0.275 0.325 490,500 143,635 0.2928 0.275 0.270 0.290 0.275 0.325 490,500 0.2928 -21.43%
2025-06-25 0 0.350 0.325 0.345 0.230 0.375 2,924,100 847,487 0.2898 0.350 0.325 0.345 0.230 0.375 2,924,100 0.2898 62.79%
2025-06-24 0 0.215 0.200 0.227 0.191 0.230 1,226,400 261,269 0.2130 0.215 0.200 0.227 0.191 0.230 1,226,400 0.2130 16.22%
2025-06-23 0 0.185 0.185 0.200 0.168 0.184 925,050 167,048 0.1806 0.185 0.185 0.200 0.168 0.184 925,050 0.1806 10.12%
2025-06-20 0 0.168 0.168 0.179 - - 0 0 - 0.168 0.168 0.179 - - 0 - 0.00%
2025-06-19 0 0.168 0.168 0.178 0.167 0.169 426,250 71,545 0.1678 0.168 0.168 0.178 0.167 0.169 426,250 0.1678 6.33%
2025-06-18 0 0.158 0.158 0.168 0.140 0.160 652,150 102,190 0.1567 0.158 0.158 0.168 0.140 0.160 652,150 0.1567 12.86%
2025-06-17 0 0.140 0.123 0.154 0.122 0.140 415,000 54,985 0.1325 0.140 0.123 0.154 0.122 0.140 415,000 0.1325 6.06%
2025-06-16 0 0.132 0.121 0.136 0.125 0.135 196,000 25,988 0.1326 0.132 0.121 0.136 0.125 0.135 196,000 0.1326 6.45%
2025-06-13 0 0.124 0.120 0.135 0.124 0.124 10,000 1,240 0.1240 0.124 0.120 0.135 0.124 0.124 10,000 0.1240 0.00%
2025-06-12 0 0.124 0.124 0.127 0.124 0.130 500,000 63,730 0.1275 0.124 0.124 0.127 0.124 0.130 500,000 0.1275 -3.13%
2025-06-11 0 0.128 0.127 0.142 0.126 0.170 2,456,650 332,077 0.1352 0.128 0.127 0.142 0.126 0.170 2,456,650 0.1352 -5.88%
2025-06-10 0 0.136 0.136 0.148 0.136 0.150 152,750 21,959 0.1438 0.136 0.136 0.148 0.136 0.150 152,750 0.1438 -12.26%
2025-06-09 0 0.155 0.134 0.155 0.134 0.158 281,250 40,800 0.1451 0.155 0.134 0.155 0.134 0.158 281,250 0.1451 10.71%
2025-06-06 0 0.140 0.136 0.154 0.130 0.155 480,300 66,940 0.1394 0.140 0.136 0.154 0.130 0.155 480,300 0.1394 -9.68%
2025-06-05 0 0.155 0.144 0.155 0.150 0.160 286,000 44,188 0.1545 0.155 0.144 0.155 0.150 0.160 286,000 0.1545 -3.12%
2025-06-04 0 0.160 0.160 0.165 0.160 0.198 794,400 133,816 0.1684 0.160 0.160 0.165 0.160 0.198 794,400 0.1684 -2.44%
2025-06-03 0 0.164 0.163 0.170 0.163 0.176 535,000 90,350 0.1689 0.164 0.163 0.170 0.163 0.176 535,000 0.1689 -12.77%
2025-06-02 0 0.188 0.160 0.190 - - 0 0 - 0.188 0.160 0.190 - - 0 - 0.00%
2025-05-30 0 0.188 0.180 0.188 - - 0 0 - 0.188 0.180 0.188 - - 0 - 0.00%
2025-05-29 0 0.188 0.183 0.188 0.188 0.199 220,000 41,690 0.1895 0.188 0.183 0.188 0.188 0.199 220,000 0.1895 2.17%
2025-05-28 0 0.184 0.181 0.198 0.182 0.184 190,000 34,820 0.1833 0.184 0.181 0.198 0.182 0.184 190,000 0.1833 2.22%
2025-05-27 0 0.180 - 0.180 0.180 0.187 80,000 14,530 0.1816 0.180 - 0.180 0.180 0.187 80,000 0.1816 -4.76%
2025-05-26 0 0.189 0.185 0.190 - - 1,250 221 0.1768 0.189 0.185 0.190 - - 1,250 0.1768 0.00%
2025-05-23 0 0.189 0.188 0.210 0.187 0.189 315,000 59,328 0.1883 0.189 0.188 0.210 0.187 0.189 315,000 0.1883 0.53%
2025-05-22 0 0.188 - 0.189 0.180 0.188 545,000 101,825 0.1868 0.188 - 0.189 0.180 0.188 545,000 0.1868 -0.53%
2025-05-21 0 0.189 0.181 0.190 0.187 0.190 623,200 117,007 0.1878 0.189 0.181 0.190 0.187 0.190 623,200 0.1878 1.07%
2025-05-20 0 0.187 0.180 0.187 0.161 0.190 126,200 22,202 0.1759 0.187 0.180 0.187 0.161 0.190 126,200 0.1759 6.86%
2025-05-19 0 0.175 0.141 0.181 0.175 0.180 250,000 44,760 0.1790 0.175 0.141 0.181 0.175 0.180 250,000 0.1790 -2.78%
2025-05-16 0 0.180 0.170 0.184 0.175 0.182 230,000 41,380 0.1799 0.180 0.170 0.184 0.175 0.182 230,000 0.1799 -1.64%
2025-05-15 0 0.183 0.160 0.185 0.177 0.183 450,000 82,290 0.1829 0.183 0.160 0.185 0.177 0.183 450,000 0.1829 3.98%
2025-05-14 0 0.176 0.162 0.178 0.160 0.176 565,000 96,630 0.1710 0.176 0.162 0.178 0.160 0.176 565,000 0.1710 18.92%
2025-05-13 0 0.167 0.160 0.169 0.166 0.169 989,000 165,877 0.1677 0.148 0.142 0.150 0.147 0.150 1,115,966 0.1486 -1.76%
2025-05-12 0 0.170 0.163 0.177 0.169 0.202 850,500 152,386 0.1792 0.151 0.144 0.157 0.150 0.179 959,686 0.1588 5.59%
2025-05-09 0 0.161 0.161 0.179 0.160 0.160 100,250 15,333 0.1529 0.143 0.143 0.159 0.142 0.142 113,120 0.1355 8.05%
2025-05-08 0 0.149 0.149 0.164 0.142 0.165 300,000 48,370 0.1612 0.132 0.132 0.145 0.126 0.146 338,514 0.1429 3.47%
2025-05-07 0 0.144 0.143 - - - 0 0 - 0.128 0.127 - - - 0 - 2.13%
2025-05-06 0 0.141 0.144 - 0.141 0.146 30,750 4,429 0.1440 0.125 0.128 - 0.125 0.129 34,698 0.1276 -6.62%
2025-05-02 0 0.151 0.151 - 0.145 0.145 13,900 1,996 0.1436 0.134 0.134 - 0.129 0.129 15,684 0.1273 -2.58%
2025-04-30 0 0.155 0.155 - - - 0 0 - 0.137 0.137 - - - 0 - 3.33%
2025-04-29 0 0.150 0.146 - 0.150 0.150 20,000 3,000 0.1500 0.133 0.129 - 0.133 0.133 22,568 0.1329 0.00%
2025-04-28 0 0.150 0.146 0.160 0.150 0.150 26,000 3,840 0.1477 0.133 0.129 0.142 0.133 0.133 29,338 0.1309 0.67%
2025-04-25 0 0.149 - - - - 50 7 0.1400 0.132 - - - - 56 0.1241 0.00%
2025-04-24 0 0.149 0.149 - 0.149 0.152 70,000 10,510 0.1501 0.132 0.132 - 0.132 0.135 78,986 0.1331 0.00%
2025-04-23 0 0.149 0.149 - 0.149 0.152 20,000 3,010 0.1505 0.132 0.132 - 0.132 0.135 22,568 0.1334 0.00%
2025-04-22 0 0.149 0.152 - 0.149 0.149 10,000 1,490 0.1490 0.132 0.135 - 0.132 0.132 11,284 0.1320 -3.25%
2025-04-17 0 0.154 0.154 - 0.152 0.160 150,000 22,990 0.1533 0.136 0.136 - 0.135 0.142 169,257 0.1358 3.36%
2025-04-16 0 0.149 0.149 - 0.142 0.155 42,500 6,267 0.1475 0.132 0.132 - 0.126 0.137 47,956 0.1307 1.36%
2025-04-15 0 0.147 0.146 0.165 0.141 0.148 40,000 5,710 0.1428 0.130 0.129 0.146 0.125 0.131 45,135 0.1265 0.68%
2025-04-14 0 0.146 0.140 0.180 0.146 0.180 530,000 92,500 0.1745 0.129 0.124 0.160 0.129 0.160 598,041 0.1547 4.29%
2025-04-11 0 0.140 0.140 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2025-04-10 0 0.140 - - 0.140 0.140 40,750 5,701 0.1399 0.124 - - 0.124 0.124 45,981 0.1240 0.00%
2025-04-09 0 0.140 - - 0.136 0.140 40,000 5,540 0.1385 0.124 - - 0.121 0.124 45,135 0.1227 -2.10%
2025-04-08 0 0.143 0.143 - - - 0 0 - 0.127 0.127 - - - 0 - 1.42%
2025-04-07 0 0.141 0.136 - 0.136 0.151 90,000 12,790 0.1421 0.125 0.121 - 0.121 0.134 101,554 0.1259 -6.62%
2025-04-03 0 0.151 0.151 0.174 0.151 0.151 30,300 4,573 0.1509 0.134 0.134 0.154 0.134 0.134 34,190 0.1338 0.00%
2025-04-02 0 0.151 0.150 0.170 0.150 0.151 490,500 71,121 0.1450 0.134 0.133 0.151 0.133 0.134 553,470 0.1285 1.34%
2025-04-01 0 0.149 - - - - 2,000 274 0.1370 0.132 - - - - 2,257 0.1214 0.00%
2025-03-31 0 0.149 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2025-03-28 0 0.149 - - - - 500 68 0.1360 0.132 - - - - 564 0.1205 0.00%
2025-03-27 0 0.149 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2025-03-26 0 0.149 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2025-03-25 0 0.149 - 0.219 0.149 0.149 140,000 20,860 0.1490 0.132 - 0.194 0.132 0.132 157,973 0.1320 0.00%
2025-03-24 0 0.149 0.149 - - - 0 0 - 0.132 0.132 - - - 0 - 6.43%
2025-03-21 0 0.140 - 0.169 0.140 0.169 32,000 5,116 0.1599 0.124 - 0.150 0.124 0.150 36,108 0.1417 -6.04%
2025-03-20 0 0.149 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2025-03-19 0 0.149 - 0.150 - - 1,000 137 0.1370 0.132 - 0.133 - - 1,128 0.1214 0.00%
2025-03-18 0 0.149 - 0.150 - - 0 0 - 0.132 - 0.133 - - 0 - 0.00%
2025-03-17 0 0.149 0.068 0.150 0.149 0.150 200,000 29,980 0.1499 0.132 0.060 0.133 0.132 0.133 225,676 0.1328 -0.67%
2025-03-14 0 0.150 - 0.174 0.150 0.150 25,250 3,724 0.1475 0.133 - 0.154 0.133 0.133 28,492 0.1307 0.00%
2025-03-13 0 0.150 0.150 - 0.148 0.148 33,500 4,883 0.1458 0.133 0.133 - 0.131 0.131 37,801 0.1292 1.35%
2025-03-12 0 0.148 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2025-03-11 0 0.148 - 0.148 0.148 0.148 20,000 2,960 0.1480 0.131 - 0.131 0.131 0.131 22,568 0.1312 0.00%
2025-03-10 0 0.148 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2025-03-07 0 0.148 0.045 - 0.148 0.148 20,550 3,034 0.1476 0.131 0.040 - 0.131 0.131 23,188 0.1308 0.00%
2025-03-06 0 0.148 - - - - 450 61 0.1356 0.131 - - - - 508 0.1201 0.00%
2025-03-05 0 0.148 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2025-03-04 0 0.148 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2025-03-03 0 0.148 0.148 0.158 0.148 0.148 97,400 14,378 0.1476 0.131 0.131 0.140 0.131 0.131 109,904 0.1308 15.62%
2025-02-28 0 0.128 0.128 0.148 - - 0 0 - 0.113 0.113 0.131 - - 0 - 6.67%
2025-02-27 0 0.120 0.120 0.149 0.117 0.117 10,000 1,170 0.1170 0.106 0.106 0.132 0.104 0.104 11,284 0.1037 -6.25%
2025-02-26 0 0.128 0.116 0.122 0.111 0.128 92,000 10,495 0.1141 0.113 0.103 0.108 0.098 0.113 103,811 0.1011 -1.54%
2025-02-25 0 0.130 0.119 0.142 0.130 0.130 21,750 2,595 0.1193 0.115 0.105 0.126 0.115 0.115 24,542 0.1057 -8.45%
2025-02-24 0 0.142 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2025-02-21 0 0.142 - - - - 700 91 0.1300 0.126 - - - - 790 0.1152 0.00%
2025-02-20 0 0.142 - - 0.142 0.142 21,500 3,038 0.1413 0.126 - - 0.126 0.126 24,260 0.1252 0.00%
2025-02-19 0 0.142 0.142 - - - 705 93 0.1319 0.126 0.126 - - - 796 0.1169 0.00%
2025-02-18 0 0.142 0.142 - - - 250 33 0.1320 0.126 0.126 - - - 282 0.1170 0.00%
2025-02-17 0 0.142 0.129 0.142 0.142 0.142 10,500 1,479 0.1409 0.126 0.114 0.126 0.126 0.126 11,848 0.1248 10.94%
2025-02-14 0 0.128 0.128 0.142 - - 0 0 - 0.113 0.113 0.126 - - 0 - 0.00%
2025-02-13 0 0.128 0.128 0.142 0.128 0.128 12,250 1,556 0.1270 0.113 0.113 0.126 0.113 0.113 13,823 0.1126 0.00%
2025-02-12 0 0.128 0.128 0.136 0.123 0.125 440,000 54,140 0.1230 0.113 0.113 0.121 0.109 0.111 496,486 0.1090 1.59%
2025-02-11 0 0.126 0.126 0.140 - - 0 0 - 0.112 0.112 0.124 - - 0 - 0.80%
2025-02-10 0 0.125 0.123 0.140 0.123 0.125 23,750 2,911 0.1226 0.111 0.109 0.124 0.109 0.111 26,799 0.1086 -2.34%
2025-02-07 0 0.128 0.128 0.142 - - 0 0 - 0.113 0.113 0.126 - - 0 - 0.00%
2025-02-06 0 0.128 0.128 0.140 0.123 0.125 40,000 4,940 0.1235 0.113 0.113 0.124 0.109 0.111 45,135 0.1094 0.00%
2025-02-05 0 0.128 0.123 0.140 - - 0 0 - 0.113 0.109 0.124 - - 0 - 0.00%
2025-02-04 0 0.128 0.123 0.139 0.128 0.128 50,000 6,400 0.1280 0.113 0.109 0.123 0.113 0.113 56,419 0.1134 4.07%
2025-02-03 0 0.123 0.123 0.140 0.120 0.140 50,000 6,610 0.1322 0.109 0.109 0.124 0.106 0.124 56,419 0.1172 -12.14%
2025-01-28 0 0.140 0.138 0.140 0.140 0.140 30,000 4,200 0.1400 0.124 0.122 0.124 0.124 0.124 33,851 0.1241 3.70%
2025-01-27 0 0.135 0.130 - 0.135 0.140 180,000 25,000 0.1389 0.120 0.115 - 0.120 0.124 203,108 0.1231 -3.57%
2025-01-24 0 0.140 0.131 - 0.140 0.160 30,000 4,500 0.1500 0.124 0.116 - 0.124 0.142 33,851 0.1329 -22.22%
2025-01-23 0 0.180 0.180 - 0.180 0.180 11,800 2,113 0.1791 0.160 0.160 - 0.160 0.160 13,315 0.1587 -3.23%
2025-01-22 0 0.186 - 0.186 - - 400 70 0.1750 0.165 - 0.165 - - 451 0.1551 -3.12%
2025-01-21 0 0.192 - 0.192 - - 4,750 869 0.1829 0.170 - 0.170 - - 5,360 0.1621 -3.52%
2025-01-20 0 0.199 - 0.199 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2025-01-17 0 0.199 - 0.200 - - 0 0 - 0.176 - 0.177 - - 0 - 0.00%
2025-01-16 0 0.199 0.160 0.199 0.200 0.220 20,000 4,200 0.2100 0.176 0.142 0.176 0.177 0.195 22,568 0.1861 10.56%
2025-01-15 0 0.180 - 0.180 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-01-14 0 0.180 - 0.180 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-01-13 0 0.180 - 0.180 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-01-10 0 0.180 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-01-09 0 0.180 - 0.180 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2025-01-08 0 0.180 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-01-07 0 0.180 - 0.180 0.180 0.180 10,000 1,800 0.1800 0.160 - 0.160 0.160 0.160 11,284 0.1595 -8.63%
2025-01-06 0 0.197 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2025-01-03 0 0.197 - 0.197 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2025-01-02 0 0.197 - 0.197 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2024-12-31 0 0.197 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-12-30 0 0.197 - - 0.197 0.197 10,750 2,114 0.1967 0.175 - - 0.175 0.175 12,130 0.1743 0.00%
2024-12-27 0 0.197 - 0.197 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2024-12-24 0 0.197 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-12-23 0 0.197 - 0.197 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2024-12-20 0 0.197 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
2024-12-19 0 0.197 - 0.197 0.197 0.197 30,000 5,910 0.1970 0.175 - 0.175 0.175 0.175 33,851 0.1746 -1.50%
2024-12-18 0 0.200 - 0.200 0.205 0.205 110,000 22,550 0.2050 0.177 - 0.177 0.182 0.182 124,122 0.1817 -2.44%
2024-12-17 0 0.205 0.200 - 0.205 0.205 30,000 6,150 0.2050 0.182 0.177 - 0.182 0.182 33,851 0.1817 0.00%
2024-12-16 0 0.205 - - 0.205 0.205 19,550 3,912 0.2001 0.182 - - 0.182 0.182 22,060 0.1773 0.00%
2024-12-13 0 0.205 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2024-12-12 0 0.205 - 0.225 0.205 0.205 21,000 4,228 0.2013 0.182 - 0.199 0.182 0.182 23,696 0.1784 -5.53%
2024-12-11 0 0.217 - 0.222 0.216 0.220 150,000 32,450 0.2163 0.192 - 0.197 0.191 0.195 169,257 0.1917 -1.36%
2024-12-10 0 0.220 0.220 - - - 0 0 - 0.195 0.195 - - - 0 - 10.00%
2024-12-09 0 0.200 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2024-12-06 0 0.200 0.200 - - - 0 0 - 0.177 0.177 - - - 0 - 5.26%
2024-12-05 0 0.190 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2024-12-04 0 0.190 - 0.192 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
2024-12-03 0 0.190 - 0.192 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
2024-12-02 0 0.190 - - - - 350 62 0.1771 0.168 - - - - 395 0.1570 0.00%
2024-11-29 0 0.190 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2024-11-28 0 0.190 - - - - 4,000 640 0.1600 0.168 - - - - 4,514 0.1418 0.00%
2024-11-27 0 0.190 - 0.190 - - 0 0 - 0.168 - 0.168 - - 0 - -1.04%
2024-11-26 0 0.192 - 0.192 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-11-25 0 0.192 - 0.192 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-11-22 0 0.192 - 0.192 - - 0 0 - 0.170 - 0.170 - - 0 - -1.03%
2024-11-21 0 0.194 - 0.194 - - 0 0 - 0.172 - 0.172 - - 0 - -3.00%
2024-11-20 0 0.200 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2024-11-19 0 0.200 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2024-11-18 0 0.200 - - 0.200 0.200 100,000 20,000 0.2000 0.177 - - 0.177 0.177 112,838 0.1772 -1.48%
2024-11-15 0 0.203 0.079 0.203 0.205 0.205 20,000 4,100 0.2050 0.180 0.070 0.180 0.182 0.182 22,568 0.1817 -0.98%
2024-11-14 0 0.205 0.205 - - - 0 0 - 0.182 0.182 - - - 0 - 0.49%
2024-11-13 0 0.204 - 0.220 - - 0 0 - 0.181 - 0.195 - - 0 - 0.00%
2024-11-12 0 0.204 - 0.220 - - 0 0 - 0.181 - 0.195 - - 0 - 0.00%
2024-11-11 0 0.204 0.204 0.220 - - 4,600 897 0.1950 0.181 0.181 0.195 - - 5,191 0.1728 0.00%
2024-11-08 0 0.204 - 0.220 - - 0 0 - 0.181 - 0.195 - - 0 - 0.00%
2024-11-07 0 0.204 - 0.220 0.204 0.204 140,000 28,560 0.2040 0.181 - 0.195 0.181 0.181 157,973 0.1808 0.00%
2024-11-06 0 0.204 0.204 0.220 - - 0 0 - 0.181 0.181 0.195 - - 0 - 0.00%
2024-11-05 0 0.204 0.204 0.220 - - 0 0 - 0.181 0.181 0.195 - - 0 - 0.00%
2024-11-04 0 0.204 - 0.220 - - 0 0 - 0.181 - 0.195 - - 0 - 0.00%
2024-11-01 0 0.204 - 0.204 0.204 0.204 52,000 10,584 0.2035 0.181 - 0.181 0.181 0.181 58,676 0.1804 -0.49%
2024-10-31 0 0.205 0.071 0.220 0.205 0.205 40,000 8,200 0.2050 0.182 0.063 0.195 0.182 0.182 45,135 0.1817 0.00%
2024-10-30 0 0.205 - 0.205 0.205 0.205 120,000 24,600 0.2050 0.182 - 0.182 0.182 0.182 135,405 0.1817 -1.91%
2024-10-29 0 0.209 - 0.209 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2024-10-28 0 0.209 - 0.209 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2024-10-25 0 0.209 - 0.237 - - 0 0 - 0.185 - 0.210 - - 0 - 0.00%
2024-10-24 0 0.209 - 0.209 - - 0 0 - 0.185 - 0.185 - - 0 - -1.42%
2024-10-23 0 0.212 - 0.212 0.212 0.212 220,500 46,743 0.2120 0.188 - 0.188 0.188 0.188 248,807 0.1879 -5.78%
2024-10-22 0 0.225 0.088 0.225 0.225 0.225 20,000 4,500 0.2250 0.199 0.078 0.199 0.199 0.199 22,568 0.1994 -2.17%
2024-10-21 0 0.230 0.098 0.230 0.232 0.232 150,000 34,800 0.2320 0.204 0.087 0.204 0.206 0.206 169,257 0.2056 -2.95%
2024-10-18 0 0.237 0.151 0.237 - - 0 0 - 0.210 0.134 0.210 - - 0 - 0.00%
2024-10-17 0 0.237 - 0.237 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2024-10-16 0 0.237 - 0.237 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2024-10-15 0 0.237 - - - - 6,000 1,350 0.2250 0.210 - - - - 6,770 0.1994 0.00%
2024-10-14 0 0.237 0.180 - 0.237 0.237 40,000 9,480 0.2370 0.210 0.160 - 0.210 0.210 45,135 0.2100 0.00%
2024-10-10 0 0.237 - - 0.237 0.237 90,000 21,330 0.2370 0.210 - - 0.210 0.210 101,554 0.2100 0.00%
2024-10-09 0 0.237 0.237 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2024-10-08 0 0.237 0.237 0.265 0.237 0.250 212,500 50,545 0.2379 0.210 0.210 0.235 0.210 0.222 239,780 0.2108 0.00%
2024-10-07 0 0.237 0.220 0.249 0.200 0.237 1,500,000 314,740 0.2098 0.210 0.195 0.221 0.177 0.210 1,692,568 0.1860 2.60%
2024-10-04 0 0.231 0.198 0.240 0.230 0.240 60,000 14,020 0.2337 0.205 0.175 0.213 0.204 0.213 67,703 0.2071 -7.60%
2024-10-03 0 0.250 0.225 0.295 - - 0 0 - 0.222 0.199 0.261 - - 0 - 0.00%
2024-10-02 0 0.250 0.250 0.295 0.250 0.310 434,500 130,290 0.2999 0.222 0.222 0.261 0.222 0.275 490,280 0.2657 -19.35%
2024-09-30 0 0.310 0.201 0.310 0.135 0.450 1,080,300 332,764 0.3080 0.275 0.178 0.275 0.120 0.399 1,218,987 0.2730 162.71%
2024-09-27 0 0.118 0.116 0.135 - - 0 0 - 0.105 0.103 0.120 - - 0 - 0.00%
2024-09-26 0 0.118 0.118 0.135 - - 0 0 - 0.105 0.105 0.120 - - 0 - 0.00%
2024-09-25 0 0.118 0.113 0.135 - - 1,250 135 0.1080 0.105 0.100 0.120 - - 1,410 0.0957 0.00%
2024-09-24 0 0.118 0.101 0.135 - - 5,000 480 0.0960 0.105 0.090 0.120 - - 5,642 0.0851 0.00%
2024-09-23 0 0.118 0.110 0.135 0.118 0.118 10,000 1,180 0.1180 0.105 0.097 0.120 0.105 0.105 11,284 0.1046 0.00%
2024-09-20 0 0.118 0.101 0.135 - - 0 0 - 0.105 0.090 0.120 - - 0 - 0.00%
2024-09-19 0 0.118 0.101 0.135 - - 0 0 - 0.105 0.090 0.120 - - 0 - 0.00%
2024-09-17 0 0.118 0.102 0.135 - - 0 0 - 0.105 0.090 0.120 - - 0 - 0.00%
2024-09-16 0 0.118 0.101 0.135 - - 0 0 - 0.105 0.090 0.120 - - 0 - 0.00%
2024-09-13 0 0.118 0.109 0.135 - - 0 0 - 0.105 0.097 0.120 - - 0 - 0.00%
2024-09-12 0 0.118 0.118 0.138 0.115 0.115 12,550 1,417 0.1129 0.105 0.105 0.122 0.102 0.102 14,161 0.1001 -11.28%
2024-09-11 0 0.133 0.115 - - - 0 0 - 0.118 0.102 - - - 0 - 0.00%
2024-09-10 0 0.133 0.115 - - - 0 0 - 0.118 0.102 - - - 0 - 0.00%
2024-09-09 0 0.133 0.116 - - - 0 0 - 0.118 0.103 - - - 0 - 0.00%
2024-09-05 0 0.133 0.120 - - - 0 0 - 0.118 0.106 - - - 0 - 0.00%
2024-09-04 0 0.133 0.131 0.159 0.130 0.140 150,000 20,150 0.1343 0.118 0.116 0.141 0.115 0.124 169,257 0.1190 -5.00%
2024-09-03 0 0.140 - 0.140 - - 0 0 - 0.124 - 0.124 - - 0 - -12.50%
2024-09-02 0 0.160 0.136 0.160 - - 0 0 - 0.142 0.121 0.142 - - 0 - 0.00%
2024-08-30 0 0.160 0.151 0.180 - - 0 0 - 0.142 0.134 0.160 - - 0 - 0.00%
2024-08-29 0 0.160 0.150 0.180 - - 0 0 - 0.142 0.133 0.160 - - 0 - 0.00%
2024-08-28 0 0.160 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2024-08-27 0 0.160 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2024-08-26 0 0.160 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2024-08-23 0 0.160 0.160 - - - 0 0 - 0.142 0.142 - - - 0 - 3.23%
2024-08-22 0 0.155 - - - - 69,850,000 10,826,750 0.1550 0.137 - - - - 78,817,230 0.1374 0.00%
2024-08-21 0 0.155 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-08-20 0 0.155 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2024-08-19 0 0.155 0.150 - - - 0 0 - 0.137 0.133 - - - 0 - 0.00%
2024-08-16 0 0.155 0.150 - - - 0 0 - 0.137 0.133 - - - 0 - 0.00%
2024-08-15 0 0.155 0.155 0.192 0.155 0.155 15,250 2,357 0.1546 0.137 0.137 0.170 0.137 0.137 17,208 0.1370 -11.43%
2024-08-14 0 0.175 - 0.192 - - 0 0 - 0.155 - 0.170 - - 0 - 0.00%
2024-08-13 0 0.175 - 0.192 - - 0 0 - 0.155 - 0.170 - - 0 - 0.00%
2024-08-12 0 0.175 - 0.192 - - 0 0 - 0.155 - 0.170 - - 0 - 0.00%
2024-08-09 0 0.175 - 0.192 - - 0 0 - 0.155 - 0.170 - - 0 - 0.00%
2024-08-08 0 0.175 - 0.192 - - 0 0 - 0.155 - 0.170 - - 0 - 0.00%
2024-08-07 0 0.175 - 0.192 - - 0 0 - 0.155 - 0.170 - - 0 - 0.00%
2024-08-06 0 0.175 0.155 0.192 - - 4,000 580 0.1450 0.155 0.137 0.170 - - 4,514 0.1285 0.00%
2024-08-05 0 0.175 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2024-08-02 0 0.175 - 0.195 - - 0 0 - 0.155 - 0.173 - - 0 - 0.00%
2024-08-01 0 0.175 0.175 - 0.175 0.177 20,000 3,520 0.1760 0.155 0.155 - 0.155 0.157 22,568 0.1560 -2.78%
2024-07-31 0 0.180 0.129 0.180 - - 5,000 800 0.1600 0.160 0.114 0.160 - - 5,642 0.1418 -9.55%
2024-07-30 0 0.199 - 0.216 - - 0 0 - 0.176 - 0.191 - - 0 - 0.00%
2024-07-29 0 0.199 - 0.216 - - 0 0 - 0.176 - 0.191 - - 0 - 0.00%
2024-07-26 0 0.199 - 0.216 - - 0 0 - 0.176 - 0.191 - - 0 - 0.00%
2024-07-25 0 0.199 - 0.216 - - 0 0 - 0.176 - 0.191 - - 0 - 0.00%
2024-07-24 0 0.199 - 0.216 - - 0 0 - 0.176 - 0.191 - - 0 - 0.00%
2024-07-23 0 0.199 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-07-22 0 0.199 - 0.199 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2024-07-19 0 0.199 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-07-18 0 0.199 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-07-17 0 0.199 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-07-16 0 0.199 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
2024-07-15 0 0.199 - 0.199 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
2024-07-12 0 0.199 0.199 - - - 0 0 - 0.176 0.176 - - - 0 - 0.00%
2024-07-11 0 0.199 - 0.199 - - 0 0 - 0.176 - 0.176 - - 0 - -0.50%
2024-07-10 0 0.200 - 0.200 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-07-09 0 0.200 - 0.200 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-07-08 0 0.200 - 0.200 0.200 0.200 10,000 2,000 0.2000 0.177 - 0.177 0.177 0.177 11,284 0.1772 0.00%
2024-07-05 0 0.200 0.130 0.200 - - 0 0 - 0.177 0.115 0.177 - - 0 - 0.00%
2024-07-04 0 0.200 - 0.200 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-07-03 0 0.200 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2024-07-02 0 0.200 0.200 0.222 0.200 0.200 30,000 6,000 0.2000 0.177 0.177 0.197 0.177 0.177 33,851 0.1772 5.26%
2024-06-28 0 0.190 - 0.200 - - 0 0 - 0.168 - 0.177 - - 0 - 0.00%
2024-06-27 0 0.190 - 0.190 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2024-06-26 0 0.190 0.180 0.190 - - 0 0 - 0.168 0.160 0.168 - - 0 - 0.00%
2024-06-25 0 0.190 - 0.190 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2024-06-24 0 0.190 - 0.200 - - 0 0 - 0.168 - 0.177 - - 0 - 0.00%
2024-06-21 0 0.190 0.178 0.200 - - 0 0 - 0.168 0.158 0.177 - - 0 - 0.00%
2024-06-20 0 0.190 0.180 0.210 0.190 0.191 110,000 21,000 0.1909 0.168 0.160 0.186 0.168 0.169 124,122 0.1692 -9.52%
2024-06-19 0 0.210 0.190 0.215 - - 0 0 - 0.186 0.168 0.191 - - 0 - 0.00%
2024-06-18 0 0.210 0.195 0.215 - - 5,000 935 0.1870 0.186 0.173 0.191 - - 5,642 0.1657 0.00%
2024-06-17 0 0.210 0.200 0.220 0.210 0.232 20,000 4,420 0.2210 0.186 0.177 0.195 0.186 0.206 22,568 0.1959 -7.08%
2024-06-14 0 0.226 0.210 0.232 - - 0 0 - 0.200 0.186 0.206 - - 0 - 0.00%
2024-06-13 0 0.226 - 0.250 - - 0 0 - 0.200 - 0.222 - - 0 - 0.00%
2024-06-12 0 0.226 0.226 0.250 - - 0 0 - 0.200 0.200 0.222 - - 0 - 0.00%
2024-06-11 0 0.226 - 0.250 0.226 0.226 12,800 2,876 0.2247 0.200 - 0.222 0.200 0.200 14,443 0.1991 -3.42%
2024-06-07 0 0.234 0.226 0.260 - - 850 187 0.2200 0.207 0.200 0.230 - - 959 0.1950 0.00%
2024-06-06 0 0.234 0.226 0.260 - - 0 0 - 0.207 0.200 0.230 - - 0 - 0.00%
2024-06-05 0 0.234 0.228 0.234 - - 500 111 0.2220 0.207 0.202 0.207 - - 564 0.1967 0.00%
2024-06-04 0 0.234 0.226 0.260 - - 0 0 - 0.207 0.200 0.230 - - 0 - 0.00%
2024-06-03 0 0.234 0.234 0.260 0.232 0.234 105,000 24,470 0.2330 0.207 0.207 0.230 0.206 0.207 118,480 0.2065 -4.10%
2024-05-31 0 0.244 0.244 0.255 0.242 0.243 64,000 15,483 0.2419 0.216 0.216 0.226 0.214 0.215 72,216 0.2144 2.09%
2024-05-30 0 0.239 0.233 0.260 0.239 0.239 10,000 2,390 0.2390 0.212 0.206 0.230 0.212 0.212 11,284 0.2118 0.00%
2024-05-29 0 0.239 0.233 0.265 - - 0 0 - 0.212 0.206 0.235 - - 0 - 0.00%
2024-05-28 0 0.239 0.233 0.265 - - 0 0 - 0.212 0.206 0.235 - - 0 - 0.00%
2024-05-27 0 0.239 0.233 0.265 0.238 0.239 330,000 78,850 0.2389 0.212 0.206 0.235 0.211 0.212 372,365 0.2118 0.00%
2024-05-24 0 0.239 0.239 0.240 - - 0 0 - 0.212 0.212 0.213 - - 0 - 0.00%
2024-05-23 0 0.239 0.233 0.240 0.239 0.240 50,000 11,990 0.2398 0.212 0.206 0.213 0.212 0.213 56,419 0.2125 -3.24%
2024-05-22 0 0.247 0.233 0.250 - - 0 0 - 0.219 0.206 0.222 - - 0 - 0.00%
2024-05-21 0 0.247 0.235 0.250 0.240 0.250 200,000 49,630 0.2482 0.219 0.208 0.222 0.213 0.222 225,676 0.2199 -5.00%
2024-05-20 0 0.260 0.245 0.265 0.260 0.260 10,000 2,600 0.2600 0.230 0.217 0.235 0.230 0.230 11,284 0.2304 -1.89%
2024-05-17 0 0.265 0.235 0.265 - - 3,500 752 0.2149 0.235 0.208 0.235 - - 3,949 0.1904 0.00%
2024-05-16 0 0.265 0.255 0.295 0.255 0.265 30,000 7,850 0.2617 0.235 0.226 0.261 0.226 0.235 33,851 0.2319 0.00%
2024-05-14 0 0.265 0.233 0.265 0.265 0.270 122,500 32,650 0.2665 0.235 0.206 0.235 0.235 0.239 138,226 0.2362 -1.85%
2024-05-13 0 0.270 0.233 0.270 - - 2,100 525 0.2500 0.239 0.206 0.239 - - 2,370 0.2216 0.00%
2024-05-10 0 0.270 0.230 0.270 0.270 0.270 31,500 8,437 0.2678 0.239 0.204 0.239 0.239 0.239 35,544 0.2374 -8.47%
2024-05-09 0 0.295 0.270 0.295 - - 0 0 - 0.261 0.239 0.261 - - 0 - 0.00%
2024-05-08 0 0.295 0.270 0.295 - - 0 0 - 0.261 0.239 0.261 - - 0 - 0.00%
2024-05-07 0 0.295 0.270 0.295 - - 0 0 - 0.261 0.239 0.261 - - 0 - -1.67%
2024-05-06 0 0.300 0.270 0.300 0.300 0.300 10,000 3,000 0.3000 0.266 0.239 0.266 0.266 0.266 11,284 0.2659 -1.64%
2024-05-03 0 0.305 - 0.310 0.305 0.305 50,500 15,380 0.3046 0.270 - 0.275 0.270 0.270 56,983 0.2699 0.00%
2024-05-02 0 0.305 0.300 0.305 - - 0 0 - 0.270 0.266 0.270 - - 0 - 0.00%
2024-04-30 0 0.305 0.300 0.345 0.300 0.305 70,600 21,418 0.3034 0.270 0.266 0.306 0.266 0.270 79,664 0.2689 5.17%
2024-04-29 0 0.290 - 0.330 - - 0 0 - 0.257 - 0.292 - - 0 - 0.00%
2024-04-26 0 0.290 - 0.330 - - 0 0 - 0.257 - 0.292 - - 0 - 0.00%
2024-04-25 0 0.290 - 0.330 - - 0 0 - 0.257 - 0.292 - - 0 - 0.00%
2024-04-24 0 0.290 0.290 0.300 - - 0 0 - 0.257 0.257 0.266 - - 0 - 0.00%
2024-04-23 0 0.290 0.270 0.290 - - 0 0 - 0.257 0.239 0.257 - - 0 - -6.45%
2024-04-22 0 0.310 - 0.350 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2024-04-19 0 0.310 - 0.310 0.310 0.310 10,000 3,100 0.3100 0.275 - 0.275 0.275 0.275 11,284 0.2747 3.33%
2024-04-18 0 0.300 - 0.310 - - 150,000 45,000 0.3000 0.266 - 0.275 - - 169,257 0.2659 0.00%
2024-04-17 0 0.300 - 0.300 - - 0 0 - 0.266 - 0.266 - - 0 - 0.00%
2024-04-16 0 0.300 - 0.310 - - 0 0 - 0.266 - 0.275 - - 0 - 0.00%
2024-04-15 0 0.300 0.300 0.320 0.280 0.280 20,000 6,000 0.3000 0.266 0.266 0.284 0.248 0.248 22,568 0.2659 0.00%
2024-04-12 0 0.300 0.202 0.300 - - 2,450 482 0.1967 0.266 0.179 0.266 - - 2,765 0.1744 -6.25%
2024-04-11 0 0.320 - 0.345 - - 0 0 - 0.284 - 0.306 - - 0 - 0.00%
2024-04-10 0 0.320 0.130 0.330 0.320 0.320 240,000 76,800 0.3200 0.284 0.115 0.292 0.284 0.284 270,811 0.2836 -5.88%
2024-04-09 0 0.340 - 0.355 - - 0 0 - 0.301 - 0.315 - - 0 - 0.00%
2024-04-08 0 0.340 0.170 0.340 0.380 0.380 130,100 49,432 0.3800 0.301 0.151 0.301 0.337 0.337 146,802 0.3367 1.49%
2024-04-05 0 0.335 - 0.380 0.335 0.335 10,000 3,350 0.3350 0.297 - 0.337 0.297 0.297 11,284 0.2969 0.00%
2024-04-03 0 0.335 - 0.335 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
2024-04-02 0 0.335 - 0.335 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
2024-03-28 0 0.335 - 0.345 - - 60,300 20,200 0.3350 0.297 - 0.306 - - 68,041 0.2969 0.00%
2024-03-27 0 0.335 - 0.335 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
2024-03-26 0 0.335 0.201 0.335 0.335 0.335 50,000 16,750 0.3350 0.297 0.178 0.297 0.297 0.297 56,419 0.2969 3.08%
2024-03-25 0 0.325 0.213 0.325 0.335 0.335 51,250 17,003 0.3318 0.288 0.189 0.288 0.297 0.297 57,829 0.2940 35.42%
2024-03-22 0 0.240 - 0.340 - - 0 0 - 0.213 - 0.301 - - 0 - 0.00%
2024-03-21 0 0.240 - 0.340 - - 0 0 - 0.213 - 0.301 - - 0 - 0.00%
2024-03-20 0 0.240 - 0.345 - - 0 0 - 0.213 - 0.306 - - 0 - 0.00%
2024-03-19 0 0.240 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-03-18 0 0.240 - 0.240 - - 0 0 - 0.213 - 0.213 - - 0 - -1.64%
2024-03-15 0 0.244 0.244 0.335 - - 0 0 - 0.216 0.216 0.297 - - 0 - 0.41%
2024-03-14 0 0.243 0.243 0.340 - - 700 164 0.2343 0.215 0.215 0.301 - - 790 0.2076 0.00%
2024-03-13 0 0.243 0.243 0.275 0.241 0.243 28,000 6,678 0.2385 0.215 0.215 0.244 0.214 0.215 31,595 0.2114 1.25%
2024-03-12 0 0.240 0.240 0.290 0.230 0.425 100,000 26,950 0.2695 0.213 0.213 0.257 0.204 0.377 112,838 0.2388 0.42%
2024-03-11 0 0.239 - 0.240 0.230 0.239 50,000 11,590 0.2318 0.212 - 0.213 0.204 0.212 56,419 0.2054 3.91%
2024-03-08 0 0.230 0.180 0.240 - - 0 0 - 0.204 0.160 0.213 - - 0 - 0.00%
2024-03-07 0 0.230 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2024-03-06 0 0.230 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2024-03-05 0 0.230 0.206 0.240 - - 0 0 - 0.204 0.183 0.213 - - 0 - 0.00%
2024-03-04 0 0.230 0.206 - - - 0 0 - 0.204 0.183 - - - 0 - 0.00%
2024-03-01 0 0.230 0.206 - - - 0 0 - 0.204 0.183 - - - 0 - 0.00%
2024-02-29 0 0.230 0.230 - 0.230 0.230 813,050 186,944 0.2299 0.204 0.204 - 0.204 0.204 917,428 0.2038 0.00%
2024-02-28 0 0.230 0.230 0.240 0.229 0.230 6,510,000 1,495,820 0.2298 0.204 0.204 0.213 0.203 0.204 7,345,743 0.2036 -4.17%
2024-02-27 0 0.240 0.130 0.240 - - 0 0 - 0.213 0.115 0.213 - - 0 - 0.00%
2024-02-26 0 0.240 0.218 0.240 - - 500 105 0.2100 0.213 0.193 0.213 - - 564 0.1861 -0.83%
2024-02-23 0 0.242 - 0.242 - - 250 48 0.1920 0.214 - 0.214 - - 282 0.1702 0.00%
2024-02-22 0 0.242 - 0.242 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2024-02-21 0 0.242 0.136 0.242 0.244 0.244 30,000 7,320 0.2440 0.214 0.121 0.214 0.216 0.216 33,851 0.2162 -2.42%
2024-02-20 0 0.248 - 0.410 - - 0 0 - 0.220 - 0.363 - - 0 - 0.00%
2024-02-19 0 0.248 0.201 0.248 0.250 0.250 722,000 187,548 0.2598 0.220 0.178 0.220 0.222 0.222 814,689 0.2302 -6.42%
2024-02-16 0 0.265 - 0.300 - - 0 0 - 0.235 - 0.266 - - 0 - 0.00%
2024-02-15 0 0.265 - 0.265 - - 250 46 0.1840 0.235 - 0.235 - - 282 0.1631 0.00%
2024-02-14 0 0.265 - 0.395 - - 0 0 - 0.235 - 0.350 - - 0 - 0.00%
2024-02-09 0 0.265 0.096 - - - 0 0 - 0.235 0.085 - - - 0 - 0.00%
2024-02-08 0 0.265 - 0.300 - - 0 0 - 0.235 - 0.266 - - 0 - 0.00%
2024-02-07 0 0.265 - 0.295 0.265 0.265 160,000 42,400 0.2650 0.235 - 0.261 0.235 0.235 180,541 0.2349 0.00%
2024-02-06 0 0.265 - 0.265 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2024-02-05 0 0.265 - 0.270 - - 0 0 - 0.235 - 0.239 - - 0 - 0.00%
2024-02-02 0 0.265 0.158 0.350 - - 0 0 - 0.235 0.140 0.310 - - 0 - 0.00%
2024-02-01 0 0.265 - 0.350 - - 0 0 - 0.235 - 0.310 - - 0 - 0.00%
2024-01-31 0 0.265 0.144 0.350 - - 0 0 - 0.235 0.128 0.310 - - 0 - 0.00%
2024-01-30 0 0.265 - 0.265 - - 0 0 - 0.235 - 0.235 - - 0 - -1.85%
2024-01-29 0 0.270 0.250 0.380 - - 0 0 - 0.239 0.222 0.337 - - 0 - 0.00%
2024-01-26 0 0.270 0.201 0.270 - - 0 0 - 0.239 0.178 0.239 - - 0 - 0.00%
2024-01-25 0 0.270 0.233 0.390 - - 0 0 - 0.239 0.206 0.346 - - 0 - 0.00%
2024-01-24 0 0.270 0.230 0.270 0.260 0.270 43,000 11,300 0.2628 0.239 0.204 0.239 0.230 0.239 48,520 0.2329 5.88%
2024-01-23 0 0.255 0.255 0.265 0.229 0.265 4,210,000 1,010,350 0.2400 0.226 0.226 0.235 0.203 0.235 4,750,473 0.2127 18.60%
2024-01-22 0 0.215 0.203 0.243 0.211 0.239 170,000 37,250 0.2191 0.191 0.180 0.215 0.187 0.212 191,824 0.1942 -40.28%
2024-01-19 0 0.360 - 0.430 - - 0 0 - 0.319 - 0.381 - - 0 - 0.00%
2024-01-18 0 0.360 - 0.425 - - 0 0 - 0.319 - 0.377 - - 0 - 0.00%
2024-01-17 0 0.360 0.230 0.425 - - 0 0 - 0.319 0.204 0.377 - - 0 - 0.00%
2024-01-16 0 0.360 - 0.425 - - 0 0 - 0.319 - 0.377 - - 0 - 0.00%
2024-01-15 0 0.360 0.218 0.440 - - 0 0 - 0.319 0.193 0.390 - - 0 - 0.00%
2024-01-12 0 0.360 0.250 0.440 - - 5,500 1,370 0.2491 0.319 0.222 0.390 - - 6,206 0.2208 0.00%
2024-01-11 0 0.360 0.360 0.410 0.360 0.365 80,000 29,000 0.3625 0.319 0.319 0.363 0.319 0.323 90,270 0.3213 0.00%
2024-01-10 0 0.360 - 0.360 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2024-01-09 0 0.360 0.260 0.360 - - 190,000 68,400 0.3600 0.319 0.230 0.319 - - 214,392 0.3190 0.00%
2024-01-08 0 0.360 - 0.435 0.360 0.365 160,000 58,200 0.3638 0.319 - 0.386 0.319 0.323 180,541 0.3224 0.00%
2024-01-05 0 0.360 0.360 0.380 0.360 0.360 14,500 5,150 0.3552 0.319 0.319 0.337 0.319 0.319 16,361 0.3148 -10.00%
2024-01-04 0 0.400 0.335 0.400 - - 0 0 - 0.354 0.297 0.354 - - 0 - 0.00%
2024-01-03 0 0.400 0.355 0.450 - - 0 0 - 0.354 0.315 0.399 - - 0 - 0.00%
2024-01-02 0 0.400 0.350 0.445 - - 1,500 570 0.3800 0.354 0.310 0.394 - - 1,693 0.3368 0.00%
2023-12-29 0 0.400 0.375 0.400 0.345 0.410 224,000 86,370 0.3856 0.354 0.332 0.354 0.306 0.363 252,757 0.3417 15.94%
2023-12-28 0 0.345 0.330 0.345 0.270 0.345 221,200 71,439 0.3230 0.306 0.292 0.306 0.239 0.306 249,597 0.2862 21.05%
2023-12-27 0 0.285 0.265 0.285 0.280 0.285 30,000 8,450 0.2817 0.253 0.235 0.253 0.248 0.253 33,851 0.2496 22.84%
2023-12-22 0 0.232 0.231 0.280 - - 0 0 - 0.206 0.205 0.248 - - 0 - 0.00%
2023-12-21 0 0.232 0.231 0.330 0.230 0.240 200,000 46,360 0.2318 0.206 0.205 0.292 0.204 0.213 225,676 0.2054 0.87%
2023-12-20 0 0.230 0.230 0.300 - - 1,450 324 0.2234 0.204 0.204 0.266 - - 1,636 0.1980 0.00%
2023-12-19 0 0.230 0.230 0.270 - - 0 0 - 0.204 0.204 0.239 - - 0 - 0.00%
2023-12-18 0 0.230 0.230 0.270 - - 0 0 - 0.204 0.204 0.239 - - 0 - 0.00%
2023-12-15 0 0.230 0.230 - 0.230 0.230 20,500 4,709 0.2297 0.204 0.204 - 0.204 0.204 23,132 0.2036 0.00%
2023-12-14 0 0.230 0.230 - - - 0 0 - 0.204 0.204 - - - 0 - 0.00%
2023-12-13 0 0.230 0.230 0.300 - - 0 0 - 0.204 0.204 0.266 - - 0 - 0.00%
2023-12-12 0 0.230 0.230 - - - 0 0 - 0.204 0.204 - - - 0 - 0.00%
2023-12-11 0 0.230 0.230 - - - 0 0 - 0.204 0.204 - - - 0 - 0.00%
2023-12-08 0 0.230 0.230 0.350 0.230 0.231 35,000 8,040 0.2297 0.204 0.204 0.310 0.204 0.205 39,493 0.2036 0.00%
2023-12-07 0 0.230 0.230 0.310 0.230 0.230 18,250 4,156 0.2277 0.204 0.204 0.275 0.204 0.204 20,593 0.2018 -2.54%
2023-12-06 0 0.236 0.230 0.320 - - 0 0 - 0.209 0.204 0.284 - - 0 - 0.00%
2023-12-05 0 0.236 0.236 0.380 0.230 0.231 40,000 9,230 0.2308 0.209 0.209 0.337 0.204 0.205 45,135 0.2045 -12.59%
2023-12-04 0 0.270 0.230 0.270 - - 0 0 - 0.239 0.204 0.239 - - 0 - 0.00%
2023-12-01 0 0.270 0.240 0.270 - - 0 0 - 0.239 0.213 0.239 - - 0 - -1.82%
2023-11-30 0 0.275 0.265 0.280 0.230 0.300 170,000 46,150 0.2715 0.244 0.235 0.248 0.204 0.266 191,824 0.2406 5.77%
2023-11-29 0 0.260 0.260 0.270 - - 0 0 - 0.230 0.230 0.239 - - 0 - 0.00%
2023-11-28 0 0.260 0.230 0.260 0.230 0.260 10,340,000 2,433,900 0.2354 0.230 0.204 0.230 0.204 0.230 11,667,432 0.2086 10.64%
2023-11-27 0 0.235 - 0.295 - - 0 0 - 0.208 - 0.261 - - 0 - 0.00%
2023-11-24 0 0.235 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2023-11-23 0 0.235 - 0.235 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2023-11-22 0 0.235 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2023-11-21 0 0.235 0.235 - 0.234 0.235 337,500 79,152 0.2345 0.208 0.208 - 0.207 0.208 380,828 0.2078 0.43%
2023-11-20 0 0.234 - 0.234 - - 0 0 - 0.207 - 0.207 - - 0 - -1.27%
2023-11-17 0 0.237 - 0.237 - - 0 0 - 0.210 - 0.210 - - 0 - -4.82%
2023-11-16 0 0.249 - 0.249 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-11-15 0 0.249 - 0.249 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-11-14 0 0.249 - 0.249 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-11-13 0 0.249 - 0.249 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-11-10 0 0.249 - 0.249 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-11-09 0 0.249 - 0.249 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-11-08 0 0.249 - 0.249 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-11-07 0 0.249 - 0.249 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-11-06 0 0.249 - 0.250 - - 0 0 - 0.221 - 0.222 - - 0 - 0.00%
2023-11-03 0 0.249 0.220 0.250 0.249 0.249 50,000 12,450 0.2490 0.221 0.195 0.222 0.221 0.221 56,419 0.2207 0.00%
2023-11-02 0 0.249 0.220 0.310 - - 1,820,750 453,341 0.2490 0.221 0.195 0.275 - - 2,054,495 0.2207 0.00%
2023-11-01 0 0.249 0.220 - - - 0 0 - 0.221 0.195 - - - 0 - 0.00%
2023-10-31 0 0.249 - 0.300 - - 250 59 0.2360 0.221 - 0.266 - - 282 0.2091 0.00%
2023-10-30 0 0.249 - 0.290 - - 0 0 - 0.221 - 0.257 - - 0 - 0.00%
2023-10-27 0 0.249 - 0.249 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-10-26 0 0.249 0.091 0.250 - - 0 0 - 0.221 0.081 0.222 - - 0 - 0.00%
2023-10-25 0 0.249 - 0.249 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2023-10-24 0 0.249 0.168 - - - 0 0 - 0.221 0.149 - - - 0 - 0.00%
2023-10-20 0 0.249 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2023-10-19 0 0.249 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
2023-10-18 0 0.249 0.185 0.250 0.249 0.250 60,000 14,990 0.2498 0.221 0.164 0.222 0.221 0.222 67,703 0.2214 -6.04%
2023-10-17 0 0.265 0.239 0.265 0.206 0.415 373,600 95,713 0.2562 0.235 0.212 0.235 0.183 0.368 421,562 0.2270 6.00%
2023-10-16 0 0.250 - 0.250 0.250 0.250 60,000 15,000 0.2500 0.222 - 0.222 0.222 0.222 67,703 0.2216 -1.96%
2023-10-13 0 0.255 - 0.255 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2023-10-12 0 0.255 - 0.255 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2023-10-11 0 0.255 - 0.255 0.255 0.255 120,000 30,600 0.2550 0.226 - 0.226 0.226 0.226 135,405 0.2260 0.00%
2023-10-10 0 0.255 0.255 - 0.250 0.255 105,000 26,660 0.2539 0.226 0.226 - 0.222 0.226 118,480 0.2250 0.00%
2023-10-09 0 0.255 - 0.255 - - 0 0 - 0.226 - 0.226 - - 0 - -1.92%
2023-10-06 0 0.260 - 0.260 - - 0 0 - 0.230 - 0.230 - - 0 - -1.89%
2023-10-05 0 0.265 - 0.265 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2023-10-04 0 0.265 - 0.265 - - 0 0 - 0.235 - 0.235 - - 0 - -1.85%
2023-10-03 0 0.270 - 0.270 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2023-09-29 0 0.270 - 0.275 - - 0 0 - 0.239 - 0.244 - - 0 - 0.00%
2023-09-28 0 0.270 - 0.280 - - 0 0 - 0.239 - 0.248 - - 0 - 0.00%
2023-09-27 0 0.270 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2023-09-26 0 0.270 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2023-09-25 0 0.270 0.175 0.275 - - 4,000 960 0.2400 0.239 0.155 0.244 - - 4,514 0.2127 -1.82%
2023-09-22 0 0.275 - 0.280 - - 0 0 - 0.244 - 0.248 - - 0 - 0.00%
2023-09-21 0 0.275 - 0.280 - - 0 0 - 0.244 - 0.248 - - 0 - 0.00%
2023-09-20 0 0.275 0.179 0.280 - - 0 0 - 0.244 0.159 0.248 - - 0 - -1.79%
2023-09-19 0 0.280 - 0.280 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2023-09-18 0 0.280 0.236 0.280 - - 0 0 - 0.248 0.209 0.248 - - 0 - 0.00%
2023-09-15 0 0.280 0.275 0.280 0.270 0.285 1,300,000 359,800 0.2768 0.248 0.244 0.248 0.239 0.253 1,466,892 0.2453 1.82%
2023-09-14 0 0.275 0.236 0.275 - - 0 0 - 0.244 0.209 0.244 - - 0 - -1.79%
2023-09-13 0 0.280 0.255 0.280 0.275 0.280 170,000 47,300 0.2782 0.248 0.226 0.248 0.244 0.248 191,824 0.2466 0.00%
2023-09-12 0 0.280 0.250 0.280 0.270 0.280 410,000 114,450 0.2791 0.248 0.222 0.248 0.239 0.248 462,635 0.2474 0.00%
2023-09-11 0 0.280 0.275 0.295 0.280 0.280 22,500 6,262 0.2783 0.248 0.244 0.261 0.248 0.248 25,389 0.2466 -6.67%
2023-09-07 0 0.300 0.280 0.300 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2023-09-06 0 0.300 0.280 0.300 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2023-09-05 0 0.300 0.280 0.300 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2023-09-04 0 0.300 0.275 0.300 0.300 0.310 120,000 36,700 0.3058 0.266 0.244 0.266 0.266 0.275 135,405 0.2710 0.00%
2023-08-31 0 0.300 0.285 0.300 0.275 0.310 1,140,000 340,600 0.2988 0.266 0.253 0.266 0.244 0.275 1,286,351 0.2648 -3.23%
2023-08-30 0 0.310 0.265 0.315 - - 0 0 - 0.275 0.235 0.279 - - 0 - 0.00%
2023-08-29 0 0.310 0.265 0.310 - - 0 0 - 0.275 0.235 0.275 - - 0 - 0.00%
2023-08-28 0 0.310 0.265 0.310 0.310 0.310 70,750 21,887 0.3094 0.275 0.235 0.275 0.275 0.275 79,833 0.2742 -1.59%
2023-08-25 0 0.315 0.255 0.315 - - 0 0 - 0.279 0.226 0.279 - - 0 - 0.00%
2023-08-24 0 0.315 0.260 0.315 - - 0 0 - 0.279 0.230 0.279 - - 0 - 0.00%
2023-08-23 0 0.315 - 0.315 0.315 0.315 52,300 16,304 0.3117 0.279 - 0.279 0.279 0.279 59,014 0.2763 -1.56%
2023-08-22 0 0.320 - 0.320 0.315 0.320 110,000 34,950 0.3177 0.284 - 0.284 0.279 0.284 124,122 0.2816 0.00%
2023-08-21 0 0.320 0.280 0.325 0.275 0.325 60,000 18,250 0.3042 0.284 0.248 0.288 0.244 0.288 67,703 0.2696 1.59%
2023-08-18 0 0.315 0.315 0.420 - - 0 0 - 0.279 0.279 0.372 - - 0 - 6.78%
2023-08-17 0 0.295 0.295 0.320 0.295 0.300 20,000 5,950 0.2975 0.261 0.261 0.284 0.261 0.266 22,568 0.2637 -9.23%
2023-08-16 0 0.325 0.275 0.325 - - 0 0 - 0.288 0.244 0.288 - - 0 - -1.52%
2023-08-15 0 0.330 - 0.330 - - 0 0 - 0.292 - 0.292 - - 0 - -1.49%
2023-08-14 0 0.335 0.280 0.335 0.340 0.345 112,500 38,400 0.3413 0.297 0.248 0.297 0.301 0.306 126,943 0.3025 -1.47%
2023-08-11 0 0.340 0.305 0.340 0.325 0.340 115,000 38,325 0.3333 0.301 0.270 0.301 0.288 0.301 129,764 0.2953 0.00%
2023-08-10 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 0.301 0.292 0.301 0.301 0.301 112,838 0.3013 -1.45%
2023-08-09 0 0.345 0.330 0.350 0.345 0.350 22,500 7,750 0.3444 0.306 0.292 0.310 0.306 0.310 25,389 0.3053 -1.43%
2023-08-08 0 0.350 0.330 0.350 0.320 0.395 770,500 268,800 0.3489 0.310 0.292 0.310 0.284 0.350 869,416 0.3092 -2.78%
2023-08-07 0 0.360 0.360 0.365 0.360 0.440 271,500 101,467 0.3737 0.319 0.319 0.323 0.319 0.390 306,355 0.3312 -8.86%
2023-08-04 0 0.395 0.365 0.395 0.395 0.400 110,000 43,850 0.3986 0.350 0.323 0.350 0.350 0.354 124,122 0.3533 -3.66%
2023-08-03 0 0.410 0.370 0.415 0.365 0.425 311,250 131,406 0.4222 0.363 0.328 0.368 0.323 0.377 351,208 0.3742 -5.75%
2023-08-02 0 0.435 0.400 0.435 - - 0 0 - 0.386 0.354 0.386 - - 0 - 0.00%
2023-08-01 0 0.435 0.400 0.440 0.355 0.445 80,000 34,450 0.4306 0.386 0.354 0.390 0.315 0.394 90,270 0.3816 4.82%
2023-07-31 0 0.415 0.415 0.435 - - 0 0 - 0.368 0.368 0.386 - - 0 - 0.00%
2023-07-28 0 0.415 0.405 0.415 - - 0 0 - 0.368 0.359 0.368 - - 0 - 0.00%
2023-07-27 0 0.415 0.405 0.415 0.420 0.420 40,000 16,800 0.4200 0.368 0.359 0.368 0.372 0.372 45,135 0.3722 -2.35%
2023-07-26 0 0.425 0.350 0.425 - - 0 0 - 0.377 0.310 0.377 - - 0 - -2.30%
2023-07-25 0 0.435 0.365 0.435 0.415 0.435 25,000 10,175 0.4070 0.386 0.323 0.386 0.368 0.386 28,209 0.3607 19.18%
2023-07-24 0 0.365 0.365 0.435 0.305 0.365 21,250 7,106 0.3344 0.323 0.323 0.386 0.270 0.323 23,978 0.2964 2.82%
2023-07-21 0 0.355 0.350 0.425 0.355 0.355 10,000 3,550 0.3550 0.315 0.310 0.377 0.315 0.315 11,284 0.3146 1.43%
2023-07-20 0 0.350 0.350 0.430 0.345 0.390 330,000 128,250 0.3886 0.310 0.310 0.381 0.306 0.346 372,365 0.3444 -10.26%
2023-07-19 0 0.390 0.360 0.440 0.390 0.390 300,000 117,000 0.3900 0.346 0.319 0.390 0.346 0.346 338,514 0.3456 0.00%
2023-07-18 0 0.390 0.360 0.410 - - 0 0 - 0.346 0.319 0.363 - - 0 - 0.00%
2023-07-14 0 0.390 0.360 0.440 - - 0 0 - 0.346 0.319 0.390 - - 0 - 0.00%
2023-07-13 0 0.390 0.390 0.440 - - 0 0 - 0.346 0.346 0.390 - - 0 - 0.00%
2023-07-12 0 0.390 0.360 0.440 - - 0 0 - 0.346 0.319 0.390 - - 0 - 0.00%
2023-07-11 0 0.390 0.360 0.440 - - 0 0 - 0.346 0.319 0.390 - - 0 - 0.00%
2023-07-10 0 0.390 0.360 0.440 - - 0 0 - 0.346 0.319 0.390 - - 0 - 0.00%
2023-07-07 0 0.390 0.390 0.440 - - 1,250 437 0.3496 0.346 0.346 0.390 - - 1,410 0.3098 0.00%
2023-07-06 0 0.390 0.370 0.440 - - 0 0 - 0.346 0.328 0.390 - - 0 - 0.00%
2023-07-05 0 0.390 0.360 0.440 0.390 0.390 15,000 5,600 0.3733 0.346 0.319 0.390 0.346 0.346 16,926 0.3309 -2.50%
2023-07-04 0 0.400 0.365 0.405 - - 0 0 - 0.354 0.323 0.359 - - 0 - -1.23%
2023-07-03 0 0.405 0.370 0.405 - - 2,500 937 0.3748 0.359 0.328 0.359 - - 2,821 0.3322 0.00%
2023-06-30 0 0.405 0.390 0.440 - - 10,000 4,200 0.4200 0.359 0.346 0.390 - - 11,284 0.3722 0.00%
2023-06-29 0 0.405 0.400 0.450 0.405 0.405 50,000 20,250 0.4050 0.359 0.354 0.399 0.359 0.359 56,419 0.3589 -6.90%
2023-06-28 0 0.435 0.370 0.435 0.440 0.440 20,000 8,800 0.4400 0.386 0.328 0.386 0.390 0.390 22,568 0.3899 8.75%
2023-06-27 0 0.400 0.350 0.445 0.400 0.400 10,000 4,000 0.4000 0.354 0.310 0.394 0.354 0.354 11,284 0.3545 0.00%
2023-06-26 0 0.400 0.350 0.400 - - 15,000 5,625 0.3750 0.354 0.310 0.354 - - 16,926 0.3323 0.00%
2023-06-23 0 0.400 0.370 0.445 - - 0 0 - 0.354 0.328 0.394 - - 0 - 0.00%
2023-06-21 0 0.400 0.375 0.450 - - 0 0 - 0.354 0.332 0.399 - - 0 - 0.00%
2023-06-20 0 0.400 0.395 0.450 0.400 0.400 100,000 40,000 0.4000 0.354 0.350 0.399 0.354 0.354 112,838 0.3545 1.27%
2023-06-19 0 0.395 0.385 0.420 - - 0 0 - 0.350 0.341 0.372 - - 0 - 0.00%
2023-06-16 0 0.395 0.370 0.400 - - 0 0 - 0.350 0.328 0.354 - - 0 - -1.25%
2023-06-15 0 0.400 0.385 0.420 - - 500 190 0.3800 0.354 0.341 0.372 - - 564 0.3368 0.00%
2023-06-14 0 0.400 0.360 0.405 - - 0 0 - 0.354 0.319 0.359 - - 0 - -1.23%
2023-06-13 0 0.405 0.375 0.420 - - 0 0 - 0.359 0.332 0.372 - - 0 - 0.00%
2023-06-12 0 0.405 0.390 0.405 - - 350 134 0.3829 0.359 0.346 0.359 - - 395 0.3393 -2.41%
2023-06-09 0 0.415 0.380 0.415 - - 0 0 - 0.368 0.337 0.368 - - 0 - 0.00%
2023-06-08 0 0.415 0.385 0.410 0.360 0.420 30,000 12,000 0.4000 0.368 0.341 0.363 0.319 0.372 33,851 0.3545 3.75%
2023-06-07 0 0.400 0.375 0.400 - - 0 0 - 0.354 0.332 0.354 - - 0 - 0.00%
2023-06-06 0 0.400 0.375 0.400 - - 0 0 - 0.354 0.332 0.354 - - 0 - 0.00%
2023-06-05 0 0.400 0.395 0.445 - - 0 0 - 0.354 0.350 0.394 - - 0 - 0.00%
2023-06-02 0 0.400 0.400 0.450 0.400 0.400 340,000 136,000 0.4000 0.354 0.354 0.399 0.354 0.354 383,649 0.3545 2.56%
2023-06-01 0 0.390 0.345 0.390 0.390 0.390 50,000 19,500 0.3900 0.346 0.306 0.346 0.346 0.346 56,419 0.3456 0.00%
2023-05-31 0 0.390 0.360 0.430 0.390 0.390 31,500 12,225 0.3881 0.346 0.319 0.381 0.346 0.346 35,544 0.3439 0.00%
2023-05-30 0 0.390 0.355 0.390 0.370 0.400 560,000 217,750 0.3888 0.346 0.315 0.346 0.328 0.354 631,892 0.3446 9.86%
2023-05-29 0 0.355 0.355 0.360 0.350 0.410 604,000 223,650 0.3703 0.315 0.315 0.319 0.310 0.363 681,541 0.3282 -17.44%
2023-05-25 0 0.430 0.395 0.430 - - 0 0 - 0.381 0.350 0.381 - - 0 - -1.15%
2023-05-24 0 0.435 0.405 0.435 0.405 0.445 110,000 48,250 0.4386 0.386 0.359 0.386 0.359 0.394 124,122 0.3887 -6.45%
2023-05-23 0 0.465 0.430 0.460 0.380 0.465 210,000 91,200 0.4343 0.412 0.381 0.408 0.337 0.412 236,959 0.3849 13.41%
2023-05-22 0 0.410 0.395 0.450 - - 0 0 - 0.363 0.350 0.399 - - 0 - 0.00%
2023-05-19 0 0.410 0.385 0.460 0.410 0.420 150,000 62,500 0.4167 0.363 0.341 0.408 0.363 0.372 169,257 0.3693 0.00%
2023-05-18 0 0.410 0.405 0.430 0.410 0.450 50,000 22,050 0.4410 0.363 0.359 0.381 0.363 0.399 56,419 0.3908 -18.00%
2023-05-17 0 0.500 0.395 0.500 0.520 0.520 10,000 5,200 0.5200 0.443 0.350 0.443 0.461 0.461 11,284 0.4608 12.36%
2023-05-16 0 0.445 0.410 0.520 0.420 0.520 40,000 18,200 0.4550 0.394 0.363 0.461 0.372 0.461 45,135 0.4032 -5.32%
2023-05-15 0 0.470 0.400 0.470 0.330 0.470 634,250 276,546 0.4360 0.417 0.354 0.417 0.292 0.417 715,674 0.3864 27.03%
2023-05-12 0 0.370 0.370 0.400 0.365 0.405 350,000 131,300 0.3751 0.328 0.328 0.354 0.323 0.359 394,932 0.3325 -11.90%
2023-05-11 0 0.420 0.420 0.425 0.420 0.470 40,000 17,400 0.4350 0.372 0.372 0.377 0.372 0.417 45,135 0.3855 -11.58%
2023-05-10 0 0.475 0.385 0.480 - - 1,250 556 0.4448 0.421 0.341 0.425 - - 1,410 0.3942 0.00%
2023-05-09 0 0.475 0.425 0.475 - - 0 0 - 0.421 0.377 0.421 - - 0 - -1.04%
2023-05-08 0 0.480 0.480 0.500 0.480 0.490 30,000 14,600 0.4867 0.425 0.425 0.443 0.425 0.434 33,851 0.4313 0.00%
2023-05-05 0 0.480 0.450 0.480 - - 0 0 - 0.425 0.399 0.425 - - 0 - -4.00%
2023-05-04 0 0.500 0.455 0.500 0.500 0.500 10,000 5,000 0.5000 0.443 0.403 0.443 0.443 0.443 11,284 0.4431 -1.96%
2023-05-03 0 0.510 - 0.530 - - 0 0 - 0.452 - 0.470 - - 0 - 0.00%
2023-05-02 0 0.510 - 0.510 - - 200 96 0.4800 0.452 - 0.452 - - 226 0.4254 -1.92%
2023-04-28 0 0.520 0.510 0.520 0.520 0.520 50,000 26,000 0.5200 0.461 0.452 0.461 0.461 0.461 56,419 0.4608 1.96%
2023-04-27 0 0.510 - 0.540 - - 0 0 - 0.452 - 0.479 - - 0 - 0.00%
2023-04-26 0 0.510 0.480 0.550 - - 0 0 - 0.452 0.425 0.487 - - 0 - 0.00%
2023-04-25 0 0.510 - 0.510 0.520 0.520 20,000 10,400 0.5200 0.452 - 0.452 0.461 0.461 22,568 0.4608 0.00%
2023-04-24 0 0.510 0.500 0.560 0.510 0.560 180,000 100,300 0.5572 0.452 0.443 0.496 0.452 0.496 203,108 0.4938 -10.53%
2023-04-21 0 0.570 0.500 0.570 - - 0 0 - 0.505 0.443 0.505 - - 0 - 0.00%
2023-04-20 0 0.570 0.500 0.570 - - 0 0 - 0.505 0.443 0.505 - - 0 - 0.00%
2023-04-19 0 0.570 0.530 0.610 - - 0 0 - 0.505 0.470 0.541 - - 0 - 0.00%
2023-04-18 0 0.570 0.550 0.610 - - 0 0 - 0.505 0.487 0.541 - - 0 - 0.00%
2023-04-17 0 0.570 0.590 0.600 - - 0 0 - 0.505 0.523 0.532 - - 0 - 0.00%
2023-04-14 0 0.570 0.520 0.600 0.540 0.620 76,550 43,071 0.5627 0.505 0.461 0.532 0.479 0.549 86,377 0.4986 0.00%
2023-04-13 0 0.570 0.570 0.630 0.540 0.570 39,500 21,640 0.5478 0.505 0.505 0.558 0.479 0.505 44,571 0.4855 -9.52%
2023-04-12 0 0.630 0.520 0.630 - - 0 0 - 0.558 0.461 0.558 - - 0 - 0.00%
2023-04-11 0 0.630 0.570 0.660 0.630 0.630 41,500 26,070 0.6282 0.558 0.505 0.585 0.558 0.558 46,828 0.5567 0.00%
2023-04-06 0 0.630 0.540 0.630 0.630 0.630 10,000 6,300 0.6300 0.558 0.479 0.558 0.558 0.558 11,284 0.5583 5.00%
2023-04-04 0 0.600 0.550 0.620 0.600 0.630 150,000 91,500 0.6100 0.532 0.487 0.549 0.532 0.558 169,257 0.5406 1.69%
2023-04-03 0 0.590 0.530 0.600 0.500 0.590 137,500 76,950 0.5596 0.523 0.470 0.532 0.443 0.523 155,152 0.4960 11.32%
2023-03-31 0 0.530 0.485 0.550 0.530 0.530 31,000 16,370 0.5281 0.470 0.430 0.487 0.470 0.470 34,980 0.4680 -1.85%
2023-03-30 0 0.540 0.485 0.550 - - 1,500 735 0.4900 0.479 0.430 0.487 - - 1,693 0.4343 -1.82%
2023-03-29 0 0.550 0.480 0.560 - - 50 23 0.4600 0.487 0.425 0.496 - - 56 0.4077 0.00%
2023-03-28 0 0.550 0.500 0.550 - - 0 0 - 0.487 0.443 0.487 - - 0 - -1.79%
2023-03-27 0 0.560 0.500 0.580 - - 0 0 - 0.496 0.443 0.514 - - 0 - 0.00%
2023-03-24 0 0.560 0.500 0.560 0.590 0.590 10,000 5,900 0.5900 0.496 0.443 0.496 0.523 0.523 11,284 0.5229 12.00%
2023-03-23 0 0.500 0.500 0.540 0.500 0.510 1,410,800 707,384 0.5014 0.443 0.443 0.479 0.443 0.452 1,591,916 0.4444 -1.96%
2023-03-22 0 0.510 0.510 0.530 0.510 0.510 23,250 11,700 0.5032 0.452 0.452 0.470 0.452 0.452 26,235 0.4460 0.00%
2023-03-21 0 0.510 0.510 0.560 0.510 0.510 140,000 71,400 0.5100 0.452 0.452 0.496 0.452 0.452 157,973 0.4520 2.00%
2023-03-20 0 0.500 0.500 0.550 0.500 0.580 90,000 47,400 0.5267 0.443 0.443 0.487 0.443 0.514 101,554 0.4667 -5.66%
2023-03-17 0 0.530 0.520 0.530 0.510 0.530 122,500 64,625 0.5276 0.470 0.461 0.470 0.452 0.470 138,226 0.4675 0.00%
2023-03-16 0 0.530 0.510 0.530 0.540 0.540 20,000 10,800 0.5400 0.470 0.452 0.470 0.479 0.479 22,568 0.4786 -1.85%
2023-03-15 0 0.540 0.520 0.550 0.530 0.550 210,400 113,500 0.5394 0.479 0.461 0.487 0.470 0.487 237,411 0.4781 5.88%
2023-03-14 0 0.510 0.510 0.560 0.500 0.510 610,000 310,900 0.5097 0.452 0.452 0.496 0.443 0.452 688,311 0.4517 -12.07%
2023-03-13 0 0.580 0.560 0.580 0.550 0.600 201,500 114,225 0.5669 0.514 0.496 0.514 0.487 0.532 227,368 0.5024 -3.33%
2023-03-10 0 0.600 0.530 0.600 0.600 0.630 170,000 103,900 0.6112 0.532 0.470 0.532 0.532 0.558 191,824 0.5416 -9.09%
2023-03-09 0 0.660 0.640 0.750 0.660 0.660 19,000 12,090 0.6363 0.585 0.567 0.665 0.585 0.585 21,439 0.5639 0.00%
2023-03-08 0 0.660 0.650 0.660 0.660 0.660 10,000 6,600 0.6600 0.585 0.576 0.585 0.585 0.585 11,284 0.5849 -2.94%
2023-03-07 0 0.680 0.650 0.740 0.650 0.680 31,250 20,887 0.6684 0.603 0.576 0.656 0.576 0.603 35,262 0.5923 0.00%
2023-03-06 0 0.680 0.680 0.720 0.680 0.850 42,750 31,335 0.7330 0.603 0.603 0.638 0.603 0.753 48,238 0.6496 -6.85%
2023-03-03 0 0.730 0.720 0.730 0.730 0.890 130,000 100,300 0.7715 0.647 0.638 0.647 0.647 0.789 146,689 0.6838 0.00%
2023-03-02 0 0.730 0.710 0.730 0.730 0.790 40,000 29,900 0.7475 0.647 0.629 0.647 0.647 0.700 45,135 0.6625 -7.59%
2023-03-01 0 0.790 0.710 0.790 0.630 0.790 410,000 277,400 0.6766 0.700 0.629 0.700 0.558 0.700 462,635 0.5996 33.90%
2023-02-28 0 0.590 0.570 0.600 0.590 0.810 219,500 140,475 0.6400 0.523 0.505 0.532 0.523 0.718 247,679 0.5672 0.00%
2023-02-27 0 0.590 0.560 0.600 0.600 0.600 32,000 19,080 0.5963 0.523 0.496 0.532 0.532 0.532 36,108 0.5284 -9.23%
2023-02-24 0 0.650 0.600 0.650 0.610 0.680 31,500 19,915 0.6322 0.576 0.532 0.576 0.541 0.603 35,544 0.5603 8.33%
2023-02-23 0 0.600 0.580 0.600 - - 0 0 - 0.532 0.514 0.532 - - 0 - 0.00%
2023-02-22 0 0.600 0.580 0.600 - - 0 0 - 0.532 0.514 0.532 - - 0 - -6.25%
2023-02-21 0 0.640 0.590 0.670 - - 750 427 0.5693 0.567 0.523 0.594 - - 846 0.5046 0.00%
2023-02-20 0 0.640 0.600 0.660 - - 0 0 - 0.567 0.532 0.585 - - 0 - 0.00%
2023-02-17 0 0.640 0.600 0.640 - - 0 0 - 0.567 0.532 0.567 - - 0 - -1.54%
2023-02-16 0 0.650 0.630 0.650 0.630 0.670 70,000 45,200 0.6457 0.576 0.558 0.576 0.558 0.594 78,986 0.5722 3.17%
2023-02-15 0 0.630 0.620 0.660 0.630 0.670 50,000 32,600 0.6520 0.558 0.549 0.585 0.558 0.594 56,419 0.5778 -7.35%
2023-02-14 0 0.680 0.680 0.690 0.680 0.750 910,000 642,400 0.7059 0.603 0.603 0.611 0.603 0.665 1,026,824 0.6256 -4.23%
2023-02-13 0 0.710 0.690 0.720 0.690 0.830 80,000 58,400 0.7300 0.629 0.611 0.638 0.611 0.736 90,270 0.6469 -6.58%
2023-02-10 0 0.760 0.740 0.760 0.680 0.760 350,000 248,300 0.7094 0.674 0.656 0.674 0.603 0.674 394,932 0.6287 1.33%
2023-02-09 0 0.750 0.730 0.770 0.680 0.780 190,000 142,100 0.7479 0.665 0.647 0.682 0.603 0.691 214,392 0.6628 2.74%
2023-02-08 0 0.730 0.730 0.740 0.730 0.820 93,050 71,135 0.7645 0.647 0.647 0.656 0.647 0.727 104,996 0.6775 -6.41%
2023-02-07 0 0.780 0.780 0.790 0.780 0.950 293,000 234,080 0.7989 0.691 0.691 0.700 0.691 0.842 330,615 0.7080 -3.70%
2023-02-06 0 0.810 0.740 0.810 0.830 0.830 10,000 8,300 0.8300 0.718 0.656 0.718 0.736 0.736 11,284 0.7356 -7.95%
2023-02-03 0 0.880 0.830 0.880 - - 1,750 1,435 0.8200 0.780 0.736 0.780 - - 1,975 0.7267 -2.22%
2023-02-02 0 0.900 0.850 0.900 0.850 0.970 43,000 39,160 0.9107 0.798 0.753 0.798 0.753 0.860 48,520 0.8071 1.12%
2023-02-01 0 0.890 0.830 0.900 0.880 0.970 50,500 46,325 0.9173 0.789 0.736 0.798 0.780 0.860 56,983 0.8130 -1.11%
2023-01-31 0 0.900 0.800 0.900 0.850 0.980 70,000 62,500 0.8929 0.798 0.709 0.798 0.753 0.869 78,986 0.7913 -2.17%
2023-01-30 0 0.920 0.800 0.920 0.930 0.940 105,000 98,000 0.9333 0.815 0.709 0.815 0.824 0.833 118,480 0.8271 -3.16%
2023-01-27 0 0.950 0.820 0.950 0.900 0.980 70,000 64,800 0.9257 0.842 0.727 0.842 0.798 0.869 78,986 0.8204 0.00%
2023-01-26 0 0.950 0.850 0.950 0.860 0.950 590,250 547,610 0.9278 0.842 0.753 0.842 0.762 0.842 666,025 0.8222 9.20%
2023-01-20 0 0.870 0.810 0.880 0.830 0.970 855,000 739,350 0.8647 0.771 0.718 0.780 0.736 0.860 964,764 0.7664 4.82%
2023-01-19 0 0.830 0.790 0.830 0.710 0.890 745,400 604,858 0.8115 0.736 0.700 0.736 0.629 0.789 841,093 0.7191 20.29%
2023-01-18 0 0.690 0.640 0.700 0.630 0.770 240,000 168,700 0.7029 0.611 0.567 0.620 0.558 0.682 270,811 0.6229 7.81%
2023-01-17 0 0.640 0.580 0.650 - - 0 0 - 0.567 0.514 0.576 - - 0 - -1.54%
2023-01-16 0 0.650 0.630 0.660 0.620 0.670 190,000 123,200 0.6484 0.576 0.558 0.585 0.549 0.594 214,392 0.5746 -2.99%
2023-01-13 0 0.670 0.630 0.670 0.600 0.700 60,000 39,800 0.6633 0.594 0.558 0.594 0.532 0.620 67,703 0.5879 1.52%
2023-01-12 0 0.660 0.600 0.680 0.600 0.690 51,750 33,650 0.6502 0.585 0.532 0.603 0.532 0.611 58,394 0.5763 -1.49%
2023-01-11 0 0.670 0.630 0.670 0.640 0.670 20,000 13,100 0.6550 0.594 0.558 0.594 0.567 0.594 22,568 0.5805 6.35%
2023-01-10 0 0.630 0.550 0.630 0.540 0.650 90,000 52,700 0.5856 0.558 0.487 0.558 0.479 0.576 101,554 0.5189 14.55%
2023-01-09 0 0.550 0.550 0.580 - - 0 0 - 0.487 0.487 0.514 - - 0 - 0.00%
2023-01-06 0 0.550 0.550 0.590 0.550 0.670 1,260,000 702,600 0.5576 0.487 0.487 0.523 0.487 0.594 1,421,757 0.4942 -11.29%
2023-01-05 0 0.620 0.560 0.620 0.630 0.630 50,000 31,500 0.6300 0.549 0.496 0.549 0.558 0.558 56,419 0.5583 -4.62%
2023-01-04 0 0.650 0.560 0.650 - - 10,000 6,400 0.6400 0.576 0.496 0.576 - - 11,284 0.5672 -1.52%
2023-01-03 0 0.660 0.560 0.660 0.660 0.660 140,000 92,400 0.6600 0.585 0.496 0.585 0.585 0.585 157,973 0.5849 -1.49%
2022-12-30 0 0.670 0.580 0.670 0.540 0.690 90,000 53,200 0.5911 0.594 0.514 0.594 0.479 0.611 101,554 0.5239 13.56%
2022-12-29 0 0.590 0.510 0.590 0.500 0.590 302,000 155,640 0.5154 0.523 0.452 0.523 0.443 0.523 340,770 0.4567 7.27%
2022-12-28 0 0.550 0.500 0.560 0.500 0.550 302,500 151,625 0.5012 0.487 0.443 0.496 0.443 0.487 341,334 0.4442 10.00%
2022-12-23 0 0.500 0.500 0.540 0.500 0.540 20,000 10,400 0.5200 0.443 0.443 0.479 0.443 0.479 22,568 0.4608 -10.71%
2022-12-22 0 0.560 0.520 0.560 0.560 0.570 121,750 68,305 0.5610 0.496 0.461 0.496 0.496 0.505 137,380 0.4972 -1.75%
2022-12-21 0 0.570 0.520 0.570 0.570 0.570 10,000 5,700 0.5700 0.505 0.461 0.505 0.505 0.505 11,284 0.5051 -1.72%
2022-12-20 0 0.580 0.530 0.580 - - 0 0 - 0.514 0.470 0.514 - - 0 - -3.33%
2022-12-19 0 0.600 0.600 0.630 0.520 0.600 420,000 243,800 0.5805 0.532 0.532 0.558 0.461 0.532 473,919 0.5144 -1.64%
2022-12-16 0 0.610 0.520 0.620 0.600 0.620 130,000 79,300 0.6100 0.541 0.461 0.549 0.532 0.549 146,689 0.5406 -1.61%
2022-12-15 0 0.620 0.600 0.620 0.620 0.650 200,000 127,900 0.6395 0.549 0.532 0.549 0.549 0.576 225,676 0.5667 1.64%
2022-12-14 0 0.610 0.580 0.630 0.580 0.620 330,800 199,916 0.6043 0.541 0.514 0.558 0.514 0.549 373,268 0.5356 1.67%
2022-12-13 0 0.600 0.600 0.660 0.600 0.620 510,000 308,100 0.6041 0.532 0.532 0.585 0.532 0.549 575,473 0.5354 -14.29%
2022-12-12 0 0.700 0.670 0.720 0.670 0.700 1,000,000 691,400 0.6914 0.620 0.594 0.638 0.594 0.620 1,128,378 0.6127 6.06%
2022-12-09 0 0.660 0.660 0.690 0.650 0.700 460,500 305,115 0.6626 0.585 0.585 0.611 0.576 0.620 519,618 0.5872 -5.71%
2022-12-08 0 0.700 0.700 0.770 0.660 0.770 1,250,000 886,400 0.7091 0.620 0.620 0.682 0.585 0.682 1,410,473 0.6284 -11.39%
2022-12-07 0 0.790 0.770 0.800 0.770 0.840 270,000 212,800 0.7881 0.700 0.682 0.709 0.682 0.744 304,662 0.6985 -7.06%
2022-12-06 0 0.850 0.830 0.850 - - 0 0 - 0.753 0.736 0.753 - - 0 - -3.41%
2022-12-05 0 0.880 0.880 0.900 0.820 0.930 140,000 116,600 0.8329 0.780 0.780 0.798 0.727 0.824 157,973 0.7381 0.00%
2022-12-02 0 0.880 0.920 0.930 0.880 0.920 112,250 102,367 0.9120 0.780 0.815 0.824 0.780 0.815 126,660 0.8082 -3.30%
2022-12-01 0 0.910 0.950 0.990 0.900 1.100 155,000 148,050 0.9552 0.806 0.842 0.877 0.798 0.975 174,899 0.8465 -3.19%
2022-11-30 0 0.940 0.880 0.940 0.740 1.200 230,000 201,200 0.8748 0.833 0.780 0.833 0.656 1.063 259,527 0.7753 25.33%
2022-11-29 0 0.750 0.750 0.780 0.670 0.840 3,260,000 2,524,000 0.7742 0.665 0.665 0.691 0.594 0.744 3,678,514 0.6861 7.14%
2022-11-28 0 0.700 0.660 0.700 0.700 0.800 1,007,000 730,140 0.7251 0.620 0.585 0.620 0.620 0.709 1,136,277 0.6426 -15.66%
2022-11-25 0 0.830 0.770 0.830 0.830 0.830 10,300 8,525 0.8277 0.736 0.682 0.736 0.736 0.736 11,622 0.7335 5.06%
2022-11-24 0 0.790 0.770 0.810 0.740 0.830 260,000 207,200 0.7969 0.700 0.682 0.718 0.656 0.736 293,378 0.7063 -4.82%
2022-11-23 0 0.830 0.760 0.830 0.830 0.840 60,000 49,300 0.8217 0.736 0.674 0.736 0.736 0.744 67,703 0.7282 3.75%
2022-11-22 0 0.800 0.740 0.810 0.800 0.800 100,750 80,540 0.7994 0.709 0.656 0.718 0.709 0.709 113,684 0.7085 -2.44%
2022-11-21 0 0.820 0.800 0.830 - - 20,000 16,400 0.8200 0.727 0.709 0.736 - - 22,568 0.7267 0.00%
2022-11-18 0 0.820 0.750 0.820 0.800 0.840 100,000 81,400 0.8140 0.727 0.665 0.727 0.709 0.744 112,838 0.7214 0.00%
2022-11-17 0 0.820 0.740 0.820 - - 2,550 1,836 0.7200 0.727 0.656 0.727 - - 2,877 0.6381 -2.38%
2022-11-16 0 0.840 0.760 0.840 0.760 0.840 230,000 183,900 0.7996 0.744 0.674 0.744 0.674 0.744 259,527 0.7086 -4.55%
2022-11-15 0 0.880 0.850 0.880 0.780 0.900 453,600 382,334 0.8429 0.780 0.753 0.780 0.691 0.798 511,832 0.7470 7.32%
2022-11-14 0 0.820 0.790 0.820 0.780 0.820 60,000 48,400 0.8067 0.727 0.700 0.727 0.691 0.727 67,703 0.7149 0.00%
2022-11-11 0 0.820 0.710 0.820 - - 0 0 - 0.727 0.629 0.727 - - 0 - -4.65%
2022-11-10 0 0.860 0.810 0.860 0.790 0.860 270,000 222,700 0.8248 0.762 0.718 0.762 0.700 0.762 304,662 0.7310 1.18%
2022-11-09 0 0.850 0.820 0.870 0.850 0.930 560,000 491,900 0.8784 0.753 0.727 0.771 0.753 0.824 631,892 0.7785 -7.61%
2022-11-08 0 0.920 0.880 0.920 0.890 0.930 120,000 108,400 0.9033 0.815 0.780 0.815 0.789 0.824 135,405 0.8006 0.00%
2022-11-07 0 0.920 0.890 0.930 0.870 0.950 823,325 744,342 0.9041 0.815 0.789 0.824 0.771 0.842 929,022 0.8012 -2.13%
2022-11-04 0 0.940 0.890 0.940 0.910 0.960 282,000 262,340 0.9303 0.833 0.789 0.833 0.806 0.851 318,203 0.8244 -3.09%
2022-11-03 0 0.970 0.970 0.980 0.870 1.050 934,400 897,424 0.9604 0.860 0.860 0.869 0.771 0.931 1,054,357 0.8512 0.00%
2022-11-02 0 0.970 0.920 0.970 0.950 0.990 60,000 57,700 0.9617 0.860 0.815 0.860 0.842 0.877 67,703 0.8523 2.11%
2022-11-01 0 0.950 0.910 0.950 0.930 1.010 530,000 503,400 0.9498 0.842 0.806 0.842 0.824 0.895 598,041 0.8417 -7.77%
2022-10-31 0 1.030 0.920 1.030 - - 0 0 - 0.913 0.815 0.913 - - 0 - -0.96%
2022-10-28 0 1.040 0.960 1.040 0.890 1.040 488,000 485,860 0.9956 0.922 0.851 0.922 0.789 0.922 550,649 0.8823 0.00%
2022-10-27 0 1.040 0.960 1.040 0.910 1.060 120,000 121,300 1.0108 0.922 0.851 0.922 0.806 0.939 135,405 0.8958 -4.59%
2022-10-26 0 1.090 1.010 1.070 1.040 1.100 90,000 95,400 1.0600 0.966 0.895 0.948 0.922 0.975 101,554 0.9394 4.81%
2022-10-25 0 1.040 0.980 1.040 0.890 1.050 1,099,000 1,042,040 0.9482 0.922 0.869 0.922 0.789 0.931 1,240,088 0.8403 6.12%
2022-10-24 0 0.980 0.900 0.980 0.950 1.110 1,060,000 1,092,900 1.0310 0.869 0.798 0.869 0.842 0.984 1,196,081 0.9137 -18.33%
2022-10-21 0 1.200 1.130 1.200 - - 0 0 - 1.063 1.001 1.063 - - 0 - 0.00%
2022-10-20 0 1.200 1.160 1.200 1.150 1.240 180,000 216,700 1.2039 1.063 1.028 1.063 1.019 1.099 203,108 1.0669 -2.44%
2022-10-19 0 1.230 1.170 1.230 - - 0 0 - 1.090 1.037 1.090 - - 0 - -0.81%
2022-10-18 0 1.240 1.210 1.240 1.180 1.270 204,500 248,855 1.2169 1.099 1.072 1.099 1.046 1.126 230,753 1.0784 0.00%
2022-10-17 0 1.240 1.220 1.240 1.220 1.240 20,000 24,600 1.2300 1.099 1.081 1.099 1.081 1.099 22,568 1.0901 0.00%
2022-10-14 0 1.240 1.220 1.240 1.210 1.400 310,000 394,100 1.2713 1.099 1.081 1.099 1.072 1.241 349,797 1.1267 2.48%
2022-10-13 0 1.210 1.200 1.210 1.180 1.330 75,000 93,450 1.2460 1.072 1.063 1.072 1.046 1.179 84,628 1.1042 -0.82%
2022-10-12 0 1.220 1.210 1.220 1.220 1.430 1,434,000 1,950,580 1.3602 1.081 1.072 1.081 1.081 1.267 1,618,095 1.2055 -8.96%
2022-10-11 0 1.340 1.230 1.340 1.150 1.340 3,190,000 3,923,500 1.2299 1.188 1.090 1.188 1.019 1.188 3,599,527 1.0900 14.53%
2022-10-10 0 1.170 1.110 1.170 1.000 1.220 2,110,000 2,333,400 1.1059 1.037 0.984 1.037 0.886 1.081 2,380,878 0.9801 8.33%
2022-10-07 0 1.080 1.060 1.100 1.060 1.120 101,250 109,925 1.0857 0.957 0.939 0.975 0.939 0.993 114,248 0.9622 -5.26%
2022-10-06 0 1.140 1.060 1.140 1.000 1.250 330,000 363,400 1.1012 1.010 0.939 1.010 0.886 1.108 372,365 0.9759 5.56%
2022-10-05 0 1.080 1.030 1.080 1.030 1.090 145,000 154,350 1.0645 0.957 0.913 0.957 0.913 0.966 163,615 0.9434 1.89%
2022-10-03 0 1.060 1.010 1.070 1.030 1.230 260,000 272,600 1.0485 0.939 0.895 0.948 0.913 1.090 293,378 0.9292 -4.50%
2022-09-30 0 1.110 1.050 1.120 1.040 1.150 160,000 175,200 1.0950 0.984 0.931 0.993 0.922 1.019 180,541 0.9704 1.83%
2022-09-29 0 1.090 1.060 1.090 1.060 1.250 550,000 610,400 1.1098 0.966 0.939 0.966 0.939 1.108 620,608 0.9836 -6.84%
2022-09-28 0 1.170 1.140 1.170 1.100 1.240 1,420,000 1,616,600 1.1385 1.037 1.010 1.037 0.975 1.099 1,602,297 1.0089 -4.10%
2022-09-27 0 1.220 1.200 1.210 1.200 1.280 3,220,000 3,926,900 1.2195 1.081 1.063 1.072 1.063 1.134 3,633,378 1.0808 -0.81%
2022-09-26 0 1.230 1.180 1.240 1.140 1.280 300,000 371,800 1.2393 1.090 1.046 1.099 1.010 1.134 338,514 1.0983 0.00%
2022-09-23 0 1.230 1.140 1.230 1.180 1.390 605,200 773,925 1.2788 1.090 1.010 1.090 1.046 1.232 682,895 1.1333 -4.65%
2022-09-22 0 1.290 1.240 1.290 1.030 1.490 1,411,000 1,786,540 1.2662 1.143 1.099 1.143 0.913 1.320 1,592,142 1.1221 7.50%
2022-09-21 0 1.200 1.150 1.200 1.160 1.340 877,350 1,053,589 1.2009 1.063 1.019 1.063 1.028 1.188 989,983 1.0642 -7.69%
2022-09-20 0 1.300 1.220 1.300 1.200 1.320 638,250 790,497 1.2385 1.152 1.081 1.152 1.063 1.170 720,187 1.0976 -0.76%
2022-09-19 0 1.310 1.200 1.310 1.020 1.390 2,838,500 3,414,200 1.2028 1.161 1.063 1.161 0.904 1.232 3,202,902 1.0660 -1.50%
2022-09-16 0 1.330 1.250 1.330 1.250 1.380 436,100 568,967 1.3047 1.179 1.108 1.179 1.108 1.223 492,086 1.1562 -0.75%
2022-09-15 0 1.340 1.340 1.350 1.170 1.480 1,081,500 1,418,590 1.3117 1.188 1.188 1.196 1.037 1.312 1,220,341 1.1625 3.88%
2022-09-14 0 1.290 1.230 1.290 1.180 1.790 3,493,000 4,919,855 1.4085 1.143 1.090 1.143 1.046 1.586 3,941,426 1.2482 -20.86%
2022-09-13 0 1.630 1.570 1.630 1.530 1.850 3,266,300 5,414,724 1.6578 1.445 1.391 1.445 1.356 1.640 3,685,622 1.4691 -11.41%
2022-09-09 0 1.840 1.800 1.840 1.770 1.900 708,500 1,303,705 1.8401 1.631 1.595 1.631 1.569 1.684 799,456 1.6307 -2.13%
2022-09-08 0 1.880 1.830 1.880 1.770 1.920 1,189,600 2,202,445 1.8514 1.666 1.622 1.666 1.569 1.702 1,342,319 1.6408 3.30%
2022-09-07 0 1.820 1.810 1.820 1.620 1.960 6,908,805 12,672,716 1.8343 1.613 1.604 1.613 1.436 1.737 7,795,746 1.6256 8.33%
2022-09-06 0 1.680 1.660 1.690 1.370 1.680 2,295,630 3,592,381 1.5649 1.489 1.471 1.498 1.214 1.489 2,590,339 1.3868 20.00%
2022-09-05 0 1.400 1.380 1.400 1.360 1.440 4,850,500 6,850,565 1.4123 1.241 1.223 1.241 1.205 1.276 5,473,199 1.2517 -1.41%
2022-09-02 0 1.420 1.390 1.420 1.350 1.440 2,418,800 3,391,603 1.4022 1.258 1.232 1.258 1.196 1.276 2,729,322 1.2427 1.43%
2022-09-01 0 1.400 1.400 1.410 1.130 1.570 48,185,200 64,362,308 1.3357 1.241 1.241 1.250 1.001 1.391 54,371,138 1.1838 22.81%
2022-08-31 0 1.140 1.120 1.150 1.060 1.190 2,613,020 2,890,070 1.1060 1.010 0.993 1.019 0.939 1.055 2,948,475 0.9802 5.56%
2022-08-30 0 1.080 1.040 1.080 0.980 1.080 909,230 942,122 1.0362 0.957 0.922 0.957 0.869 0.957 1,025,955 0.9183 5.88%
2022-08-29 0 1.020 0.990 1.020 0.930 1.090 2,249,000 2,314,862 1.0293 0.904 0.877 0.904 0.824 0.966 2,537,723 0.9122 5.15%
2022-08-26 0 0.970 0.950 0.970 0.920 1.000 3,431,050 3,339,644 0.9734 0.860 0.842 0.860 0.815 0.886 3,871,523 0.8626 3.19%
2022-08-25 0 0.940 0.920 0.940 0.810 1.000 680,000 613,800 0.9026 0.833 0.815 0.833 0.718 0.886 767,297 0.8000 2.17%
2022-08-24 0 0.920 0.860 0.910 0.840 0.920 1,101,000 967,170 0.8784 0.815 0.762 0.806 0.744 0.815 1,242,345 0.7785 2.22%
2022-08-23 0 0.900 0.890 0.900 0.830 0.910 1,520,000 1,333,550 0.8773 0.798 0.789 0.798 0.736 0.806 1,715,135 0.7775 -4.26%
2022-08-22 0 0.940 0.910 0.940 0.780 1.000 6,197,500 5,561,715 0.8974 0.833 0.806 0.833 0.691 0.886 6,993,125 0.7953 23.68%
2022-08-19 0 0.760 0.750 0.770 0.700 0.840 2,173,000 1,614,860 0.7431 0.674 0.665 0.682 0.620 0.744 2,451,966 0.6586 1.33%
2022-08-18 0 0.750 0.730 0.770 0.630 0.970 12,189,750 9,196,685 0.7545 0.665 0.647 0.682 0.558 0.860 13,754,650 0.6686 -11.76%
2022-08-17 0 0.850 0.850 0.860 0.600 2.000 37,429,250 37,579,240 1.0040 0.753 0.753 0.762 0.532 1.772 42,234,356 0.8898 41.67%
2022-08-16 0 0.600 0.520 0.600 0.470 0.800 12,820,600 8,053,271 0.6282 0.532 0.461 0.532 0.417 0.709 14,466,488 0.5567 30.43%
2022-08-15 0 0.460 0.460 0.470 0.450 0.520 390,000 184,350 0.4727 0.408 0.408 0.417 0.399 0.461 440,068 0.4189 -16.36%
2022-08-12 0 0.550 0.530 0.560 0.495 0.550 665,000 344,310 0.5178 0.487 0.470 0.496 0.439 0.487 750,372 0.4589 14.58%
2022-08-11 0 0.480 0.465 0.480 0.465 0.480 160,000 75,550 0.4722 0.425 0.412 0.425 0.412 0.425 180,541 0.4185 0.00%
2022-08-10 0 0.480 0.445 0.480 0.490 0.495 155,000 75,600 0.4877 0.425 0.394 0.425 0.434 0.439 174,899 0.4323 -3.03%
2022-08-09 0 0.495 0.435 0.495 0.480 0.495 60,000 28,950 0.4825 0.439 0.386 0.439 0.425 0.439 67,703 0.4276 3.13%
2022-08-08 0 0.480 0.430 0.480 0.430 0.480 70,000 32,350 0.4621 0.425 0.381 0.425 0.381 0.425 78,986 0.4096 11.63%
2022-08-05 0 0.430 0.400 0.495 0.430 0.495 90,000 40,450 0.4494 0.381 0.354 0.439 0.381 0.439 101,554 0.3983 0.00%
2022-08-04 0 0.430 0.390 0.430 0.365 0.430 50,000 20,500 0.4100 0.381 0.346 0.381 0.323 0.381 56,419 0.3634 2.38%
2022-08-03 0 0.420 0.330 0.420 0.300 0.495 620,000 217,350 0.3506 0.372 0.292 0.372 0.266 0.439 699,595 0.3107 27.27%
2022-08-02 0 0.330 0.320 0.330 0.330 0.330 10,350 3,385 0.3271 0.292 0.284 0.292 0.292 0.292 11,679 0.2898 1.54%
2022-08-01 0 0.325 0.325 0.345 0.320 0.345 341,850 113,027 0.3306 0.288 0.288 0.306 0.284 0.306 385,736 0.2930 10.17%
2022-07-29 0 0.295 0.305 0.310 0.270 0.310 361,500 104,820 0.2900 0.261 0.270 0.275 0.239 0.275 407,909 0.2570 9.26%
2022-07-28 0 0.270 0.250 0.270 0.243 0.270 180,000 47,530 0.2641 0.239 0.222 0.239 0.215 0.239 203,108 0.2340 12.50%
2022-07-27 0 0.240 0.183 0.270 0.176 0.270 260,000 57,430 0.2209 0.213 0.162 0.239 0.156 0.239 293,378 0.1958 20.60%
2022-07-26 0 0.199 0.190 0.199 0.170 0.249 320,000 64,560 0.2018 0.176 0.168 0.176 0.151 0.221 361,081 0.1788 17.06%
2022-07-25 0 0.170 0.170 0.182 0.170 0.170 120,000 20,790 0.1733 0.151 0.151 0.161 0.151 0.151 135,405 0.1535 0.00%
2022-07-22 0 0.170 0.170 0.185 0.170 0.186 650,000 118,020 0.1816 0.151 0.151 0.164 0.151 0.165 733,446 0.1609 -10.53%
2022-07-21 0 0.190 0.176 0.202 0.175 0.208 682,500 127,705 0.1871 0.168 0.156 0.179 0.155 0.184 770,118 0.1658 4.40%
2022-07-20 0 0.182 0.172 0.192 0.175 0.197 810,000 145,910 0.1801 0.161 0.152 0.170 0.155 0.175 913,986 0.1596 4.00%
2022-07-19 0 0.175 0.170 0.180 0.175 0.175 200,150 35,024 0.1750 0.155 0.151 0.160 0.155 0.155 225,845 0.1551 0.00%
2022-07-18 0 0.175 0.170 0.187 0.170 0.185 817,000 146,382 0.1792 0.155 0.151 0.166 0.151 0.164 921,885 0.1588 -7.89%
2022-07-15 0 0.190 0.195 0.200 0.190 0.190 18,400 3,413 0.1855 0.168 0.173 0.177 0.168 0.168 20,762 0.1644 -2.56%
2022-07-14 0 0.195 0.181 0.200 - - 100 17 0.1700 0.173 0.160 0.177 - - 113 0.1507 0.00%
2022-07-13 0 0.195 0.185 0.200 0.190 0.200 200,000 39,000 0.1950 0.173 0.164 0.177 0.168 0.177 225,676 0.1728 0.00%
2022-07-12 0 0.195 0.181 0.196 - - 650 113 0.1738 0.173 0.160 0.174 - - 733 0.1541 0.00%
2022-07-11 0 0.195 0.180 0.195 0.190 0.195 160,000 30,650 0.1916 0.173 0.160 0.173 0.168 0.173 180,541 0.1698 0.00%
2022-07-08 0 0.195 0.190 0.200 0.195 0.200 330,350 65,065 0.1970 0.173 0.168 0.177 0.173 0.177 372,760 0.1745 -2.50%
2022-07-07 0 0.200 0.190 0.210 - - 100 18 0.1800 0.177 0.168 0.186 - - 113 0.1595 0.00%
2022-07-06 0 0.200 0.190 0.205 0.195 0.207 153,000 30,925 0.2021 0.177 0.168 0.182 0.173 0.183 172,642 0.1791 0.00%
2022-07-05 0 0.200 0.200 0.210 - - 30,000 6,300 0.2100 0.177 0.177 0.186 - - 33,851 0.1861 0.00%
2022-07-04 0 0.200 0.190 0.200 0.191 0.215 465,000 95,131 0.2046 0.177 0.168 0.177 0.169 0.191 524,696 0.1813 0.00%
2022-06-30 0 0.200 0.200 0.208 0.200 0.211 896,000 183,982 0.2053 0.177 0.177 0.184 0.177 0.187 1,011,027 0.1820 -0.99%
2022-06-29 0 0.202 0.202 0.226 0.202 0.203 200,000 40,520 0.2026 0.179 0.179 0.200 0.179 0.180 225,676 0.1795 0.50%
2022-06-28 0 0.201 0.201 0.210 0.200 0.211 490,000 101,550 0.2072 0.178 0.178 0.186 0.177 0.187 552,905 0.1837 -1.95%
2022-06-27 0 0.205 0.190 0.214 0.195 0.219 170,000 34,560 0.2033 0.182 0.168 0.190 0.173 0.194 191,824 0.1802 0.00%
2022-06-24 0 0.205 0.199 0.229 0.205 0.205 80,000 16,400 0.2050 0.182 0.176 0.203 0.182 0.182 90,270 0.1817 2.50%
2022-06-23 0 0.200 0.195 0.211 0.197 0.290 650,000 143,600 0.2209 0.177 0.173 0.187 0.175 0.257 733,446 0.1958 8.11%
2022-06-22 0 0.185 0.185 0.197 0.185 0.211 223,000 45,198 0.2027 0.164 0.164 0.175 0.164 0.187 251,628 0.1796 -15.91%
2022-06-21 0 0.220 0.220 0.230 0.209 0.220 222,500 47,315 0.2127 0.195 0.195 0.204 0.185 0.195 251,064 0.1885 10.00%
2022-06-20 0 0.200 0.180 0.210 - - 0 0 - 0.177 0.160 0.186 - - 0 - 0.00%
2022-06-17 0 0.200 0.191 0.206 0.200 0.209 420,000 85,420 0.2034 0.177 0.169 0.183 0.177 0.185 473,919 0.1802 -8.68%
2022-06-16 0 0.219 0.211 0.229 0.200 0.265 210,000 45,030 0.2144 0.194 0.187 0.203 0.177 0.235 236,959 0.1900 1.86%
2022-06-15 0 0.215 0.206 0.220 0.200 0.215 220,000 45,470 0.2067 0.191 0.183 0.195 0.177 0.191 248,243 0.1832 -6.11%
2022-06-14 0 0.229 0.208 0.229 0.203 0.230 30,000 6,630 0.2210 0.203 0.184 0.203 0.180 0.204 33,851 0.1959 5.05%
2022-06-13 0 0.218 0.205 0.250 0.200 0.220 120,000 25,160 0.2097 0.193 0.182 0.222 0.177 0.195 135,405 0.1858 -4.39%
2022-06-10 0 0.228 0.208 0.249 - - 0 0 - 0.202 0.184 0.221 - - 0 - 0.00%
2022-06-09 0 0.228 0.221 0.245 0.228 0.231 495,000 114,560 0.2314 0.202 0.196 0.217 0.202 0.205 558,547 0.2051 -5.00%
2022-06-08 0 0.240 0.240 0.260 0.240 0.260 63,000 15,275 0.2425 0.213 0.213 0.230 0.213 0.230 71,088 0.2149 -9.43%
2022-06-07 0 0.265 0.241 0.275 - - 0 0 - 0.235 0.214 0.244 - - 0 - 0.00%
2022-06-06 0 0.265 0.232 0.280 - - 150 33 0.2200 0.235 0.206 0.248 - - 169 0.1950 0.00%
2022-06-02 0 0.265 0.240 0.275 0.265 0.265 1,153,000 305,383 0.2649 0.235 0.213 0.244 0.235 0.235 1,301,020 0.2347 6.00%
2022-06-01 0 0.250 0.240 0.265 0.250 0.250 80,000 20,000 0.2500 0.222 0.213 0.235 0.222 0.222 90,270 0.2216 0.00%
2022-05-31 0 0.250 0.250 0.275 0.250 0.250 108,000 26,920 0.2493 0.222 0.222 0.244 0.222 0.222 121,865 0.2209 0.00%
2022-05-30 0 0.250 0.240 0.275 0.240 0.260 1,432,000 363,610 0.2539 0.222 0.213 0.244 0.213 0.230 1,615,838 0.2250 8.70%
2022-05-27 0 0.230 0.212 0.248 0.230 0.230 20,000 4,660 0.2330 0.204 0.188 0.220 0.204 0.204 22,568 0.2065 9.00%
2022-05-26 0 0.211 - 0.221 0.211 0.211 21,250 4,457 0.2097 0.187 - 0.196 0.187 0.187 23,978 0.1859 0.00%
2022-05-25 0 0.211 0.190 0.220 0.211 0.211 10,000 2,110 0.2110 0.187 0.168 0.195 0.187 0.187 11,284 0.1870 0.00%
2022-05-24 0 0.211 0.211 0.230 - - 0 0 - 0.187 0.187 0.204 - - 0 - 0.00%
2022-05-23 0 0.211 0.211 0.250 0.210 0.225 152,500 32,400 0.2125 0.187 0.187 0.222 0.186 0.199 172,078 0.1883 -8.26%
2022-05-20 0 0.230 0.221 0.265 0.230 0.250 70,250 16,755 0.2385 0.204 0.196 0.235 0.204 0.222 79,269 0.2114 -8.00%
2022-05-19 0 0.250 0.250 0.265 0.250 0.265 204,000 51,480 0.2524 0.222 0.222 0.235 0.222 0.235 230,189 0.2236 -1.96%
2022-05-18 0 0.255 0.255 0.270 - - 0 0 - 0.226 0.226 0.239 - - 0 - 0.00%
2022-05-17 0 0.255 0.255 0.265 0.255 0.255 130,500 34,520 0.2645 0.226 0.226 0.235 0.226 0.226 147,253 0.2344 -7.27%
2022-05-16 0 0.275 0.255 0.275 0.255 0.280 210,000 55,250 0.2631 0.244 0.226 0.244 0.226 0.248 236,959 0.2332 3.77%
2022-05-13 0 0.265 0.260 0.270 0.250 0.275 500,000 130,400 0.2608 0.235 0.230 0.239 0.222 0.244 564,189 0.2311 -10.17%
2022-05-12 0 0.295 0.265 0.330 - - 0 0 - 0.261 0.235 0.292 - - 0 - 0.00%
2022-05-11 0 0.295 0.295 0.340 0.295 0.310 172,500 51,612 0.2992 0.261 0.261 0.301 0.261 0.275 194,645 0.2652 -4.84%
2022-05-10 0 0.310 0.300 0.345 - - 2,500 700 0.2800 0.275 0.266 0.306 - - 2,821 0.2481 0.00%
2022-05-06 0 0.310 0.295 0.350 0.280 0.310 290,000 86,400 0.2979 0.275 0.261 0.310 0.248 0.275 327,230 0.2640 14.81%
2022-05-05 0 0.270 0.270 0.295 - - 0 0 - 0.239 0.239 0.261 - - 0 - 0.00%
2022-05-04 0 0.270 0.265 0.295 0.270 0.280 190,000 52,500 0.2763 0.239 0.235 0.261 0.239 0.248 214,392 0.2449 -1.82%
2022-05-03 0 0.275 0.270 0.295 0.270 0.280 276,250 76,093 0.2754 0.244 0.239 0.261 0.239 0.248 311,715 0.2441 -6.78%
2022-04-29 0 0.295 0.275 0.300 0.295 0.295 40,000 11,800 0.2950 0.261 0.244 0.266 0.261 0.261 45,135 0.2614 9.26%
2022-04-28 0 0.270 0.270 0.305 0.270 0.275 140,000 38,050 0.2718 0.239 0.239 0.270 0.239 0.244 157,973 0.2409 -15.62%
2022-04-27 0 0.320 0.295 0.345 0.270 0.320 480,750 145,148 0.3019 0.284 0.261 0.306 0.239 0.284 542,468 0.2676 6.67%
2022-04-26 0 0.300 0.285 0.325 0.285 0.340 320,000 103,400 0.3231 0.266 0.253 0.288 0.253 0.301 361,081 0.2864 5.26%
2022-04-25 0 0.285 0.285 0.300 0.285 0.285 30,000 8,550 0.2850 0.253 0.253 0.266 0.253 0.253 33,851 0.2526 -1.72%
2022-04-22 0 0.290 0.280 0.310 - - 250 67 0.2680 0.257 0.248 0.275 - - 282 0.2375 0.00%
2022-04-21 0 0.290 0.255 0.310 0.250 0.300 495,000 134,500 0.2717 0.257 0.226 0.275 0.222 0.266 558,547 0.2408 7.41%
2022-04-20 0 0.270 0.255 0.290 - - 0 0 - 0.239 0.226 0.257 - - 0 - 0.00%
2022-04-19 0 0.270 0.265 0.290 0.270 0.280 70,000 19,100 0.2729 0.239 0.235 0.257 0.239 0.248 78,986 0.2418 1.89%
2022-04-14 0 0.265 0.255 0.265 0.260 0.265 80,000 20,900 0.2613 0.235 0.226 0.235 0.230 0.235 90,270 0.2315 -10.17%
2022-04-13 0 0.295 0.265 0.300 - - 0 0 - 0.261 0.235 0.266 - - 0 - 0.00%
2022-04-12 0 0.295 0.285 0.300 - - 0 0 - 0.261 0.253 0.266 - - 0 - 0.00%
2022-04-11 0 0.295 0.285 0.300 - - 0 0 - 0.261 0.253 0.266 - - 0 - -1.67%
2022-04-08 0 0.300 0.290 0.310 0.290 0.300 60,000 17,500 0.2917 0.266 0.257 0.275 0.257 0.266 67,703 0.2585 -1.64%
2022-04-07 0 0.305 0.280 0.310 - - 0 0 - 0.270 0.248 0.275 - - 0 - 0.00%
2022-04-06 0 0.305 0.285 0.305 - - 500 137 0.2740 0.270 0.253 0.270 - - 564 0.2428 -3.17%
2022-04-04 0 0.315 0.305 0.320 - - 0 0 - 0.279 0.270 0.284 - - 0 - 0.00%
2022-04-01 0 0.315 0.310 0.320 - - 0 0 - 0.279 0.275 0.284 - - 0 - -1.56%
2022-03-31 0 0.320 0.310 0.330 0.320 0.320 40,281 12,883 0.3198 0.284 0.275 0.292 0.284 0.284 45,452 0.2834 10.34%
2022-03-30 0 0.290 0.290 0.300 0.290 0.310 100,000 30,100 0.3010 0.257 0.257 0.266 0.257 0.275 112,838 0.2668 7.41%
2022-03-29 0 0.270 0.270 0.300 0.260 0.285 220,000 59,200 0.2691 0.239 0.239 0.266 0.230 0.253 248,243 0.2385 -5.26%
2022-03-28 0 0.285 0.285 0.310 0.275 0.275 10,000 2,750 0.2750 0.253 0.253 0.275 0.244 0.244 11,284 0.2437 -6.56%
2022-03-25 0 0.305 0.290 0.380 - - 0 0 - 0.270 0.257 0.337 - - 0 - 0.00%
2022-03-24 0 0.305 0.300 0.380 0.305 0.305 50,000 15,250 0.3050 0.270 0.266 0.337 0.270 0.270 56,419 0.2703 -3.17%
2022-03-23 0 0.315 0.310 0.315 0.310 0.315 41,750 13,043 0.3124 0.279 0.275 0.279 0.275 0.279 47,110 0.2769 3.28%
2022-03-22 0 0.305 0.305 0.330 0.305 0.310 70,000 21,550 0.3079 0.270 0.270 0.292 0.270 0.275 78,986 0.2728 -8.96%
2022-03-21 0 0.335 0.320 0.335 0.335 0.335 10,000 3,350 0.3350 0.297 0.284 0.297 0.297 0.297 11,284 0.2969 11.67%
2022-03-18 0 0.300 0.300 0.325 0.290 0.295 101,650 29,546 0.2907 0.266 0.266 0.288 0.257 0.261 114,700 0.2576 0.00%
2022-03-17 0 0.300 0.300 0.335 0.300 0.305 130,000 40,000 0.3077 0.266 0.266 0.297 0.266 0.270 146,689 0.2727 -1.64%
2022-03-16 0 0.305 0.300 0.305 0.300 0.310 119,500 36,397 0.3046 0.270 0.266 0.270 0.266 0.275 134,841 0.2699 -1.61%
2022-03-15 0 0.310 0.310 0.350 0.310 0.345 65,000 20,750 0.3192 0.275 0.275 0.310 0.275 0.306 73,345 0.2829 -3.12%
2022-03-14 0 0.320 0.315 0.350 0.290 0.320 70,000 21,800 0.3114 0.284 0.279 0.310 0.257 0.284 78,986 0.2760 -3.03%
2022-03-11 0 0.330 0.305 0.355 - - 2,250 645 0.2867 0.292 0.270 0.315 - - 2,539 0.2541 -1.49%
2022-03-10 0 0.335 0.335 0.355 0.335 0.335 112,750 37,726 0.3346 0.297 0.297 0.315 0.297 0.297 127,225 0.2965 -5.63%
2022-03-09 0 0.355 0.320 0.355 0.320 0.355 116,000 36,792 0.3172 0.315 0.284 0.315 0.284 0.315 130,892 0.2811 12.70%
2022-03-08 0 0.315 0.315 0.380 0.315 0.345 650,000 214,800 0.3305 0.279 0.279 0.337 0.279 0.306 733,446 0.2929 -10.00%
2022-03-07 0 0.350 0.335 0.375 0.350 0.450 201,000 76,319 0.3797 0.310 0.297 0.332 0.310 0.399 226,804 0.3365 1.45%
2022-03-04 0 0.345 0.315 0.350 0.310 0.350 660,000 217,200 0.3291 0.306 0.279 0.310 0.275 0.310 744,730 0.2916 11.29%
2022-03-03 0 0.310 0.310 0.340 0.305 0.310 30,000 9,250 0.3083 0.275 0.275 0.301 0.270 0.275 33,851 0.2733 -4.62%
2022-03-02 0 0.325 0.320 0.340 0.325 0.335 130,000 42,950 0.3304 0.288 0.284 0.301 0.288 0.297 146,689 0.2928 -8.45%
2022-03-01 0 0.355 0.335 0.365 0.330 0.365 105,250 36,087 0.3429 0.315 0.297 0.323 0.292 0.323 118,762 0.3039 -6.58%
2022-02-28 0 0.380 0.350 0.405 0.350 0.380 70,000 25,700 0.3671 0.337 0.310 0.359 0.310 0.337 78,986 0.3254 -7.32%
2022-02-25 0 0.410 0.365 0.440 - - 0 0 - 0.363 0.323 0.390 - - 0 - 0.00%
2022-02-24 0 0.410 0.370 0.420 - - 0 0 - 0.363 0.328 0.372 - - 0 - 0.00%
2022-02-23 0 0.410 0.410 0.425 0.410 0.410 33,000 13,440 0.4073 0.363 0.363 0.377 0.363 0.363 37,236 0.3609 0.00%
2022-02-22 0 0.410 0.410 0.430 0.405 0.405 100,000 41,200 0.4120 0.363 0.363 0.381 0.359 0.359 112,838 0.3651 0.00%
2022-02-21 0 0.410 0.410 0.445 - - 0 0 - 0.363 0.363 0.394 - - 0 - 0.00%
2022-02-18 0 0.410 0.410 0.415 0.410 0.410 11,500 4,685 0.4074 0.363 0.363 0.368 0.363 0.363 12,976 0.3610 -1.20%
2022-02-17 0 0.415 0.410 0.435 0.415 0.415 30,000 12,450 0.4150 0.368 0.363 0.386 0.368 0.368 33,851 0.3678 -1.19%
2022-02-16 0 0.420 0.415 0.465 0.420 0.420 170,000 71,400 0.4200 0.372 0.368 0.412 0.372 0.372 191,824 0.3722 -12.50%
2022-02-15 0 0.480 0.420 0.480 0.485 0.485 50,000 24,250 0.4850 0.425 0.372 0.425 0.430 0.430 56,419 0.4298 -2.04%
2022-02-14 0 0.490 0.430 0.490 0.465 0.490 21,000 9,950 0.4738 0.434 0.381 0.434 0.412 0.434 23,696 0.4199 13.95%
2022-02-11 0 0.430 0.430 0.460 0.415 0.430 77,500 32,950 0.4252 0.381 0.381 0.408 0.368 0.381 87,449 0.3768 1.18%
2022-02-10 0 0.425 0.420 0.445 0.425 0.425 20,000 8,500 0.4250 0.377 0.372 0.394 0.377 0.377 22,568 0.3766 -6.59%
2022-02-09 0 0.455 0.410 0.460 0.465 0.465 100,000 47,050 0.4705 0.403 0.363 0.408 0.412 0.412 112,838 0.4170 10.98%
2022-02-08 0 0.410 0.410 0.445 0.410 0.430 371,000 154,000 0.4151 0.363 0.363 0.394 0.363 0.381 418,628 0.3679 -8.89%
2022-02-07 0 0.450 0.435 0.490 - - 80,000 38,000 0.4750 0.399 0.386 0.434 - - 90,270 0.4210 0.00%
2022-02-04 0 0.450 0.430 0.500 0.450 0.450 10,000 4,500 0.4500 0.399 0.381 0.443 0.399 0.399 11,284 0.3988 0.00%
2022-01-31 0 0.450 0.430 0.450 - - 100 41 0.4100 0.399 0.381 0.399 - - 113 0.3634 0.00%
2022-01-28 0 0.450 0.425 0.475 0.415 0.450 10,050,000 4,174,950 0.4154 0.399 0.377 0.421 0.368 0.399 11,340,203 0.3682 -2.17%
2022-01-27 0 0.460 0.450 0.500 0.400 0.470 10,700,000 4,609,100 0.4308 0.408 0.399 0.443 0.354 0.417 12,073,649 0.3817 12.20%
2022-01-26 0 0.410 0.400 0.485 0.410 0.495 60,000 26,950 0.4492 0.363 0.354 0.430 0.363 0.439 67,703 0.3981 2.50%
2022-01-25 0 0.400 0.385 0.455 - - 0 0 - 0.354 0.341 0.403 - - 0 - 0.00%
2022-01-24 0 0.400 0.400 0.450 0.400 0.435 250,000 102,850 0.4114 0.354 0.354 0.399 0.354 0.386 282,095 0.3646 -11.11%
2022-01-21 0 0.450 0.405 0.500 0.430 0.455 110,000 50,100 0.4555 0.399 0.359 0.443 0.381 0.403 124,122 0.4036 -15.09%
2022-01-20 0 0.530 0.465 0.530 0.530 0.530 30,000 15,900 0.5300 0.470 0.412 0.470 0.470 0.470 33,851 0.4697 12.77%
2022-01-19 0 0.470 0.470 0.530 0.455 0.530 10,280,000 4,700,800 0.4573 0.417 0.417 0.470 0.403 0.470 11,599,730 0.4053 -9.62%
2022-01-18 0 0.520 0.500 0.600 0.500 0.520 78,000 39,910 0.5117 0.461 0.443 0.532 0.443 0.461 88,014 0.4535 -3.70%
2022-01-17 0 0.540 0.540 0.610 - - 0 0 - 0.479 0.479 0.541 - - 0 - 1.89%
2022-01-14 0 0.530 0.500 0.590 - - 0 0 - 0.470 0.443 0.523 - - 0 - 0.00%
2022-01-13 0 0.530 0.530 0.630 - - 5,750 2,817 0.4899 0.470 0.470 0.558 - - 6,488 0.4342 1.92%
2022-01-12 0 0.520 0.520 0.620 - - 0 0 - 0.461 0.461 0.549 - - 0 - 1.96%
2022-01-11 0 0.510 0.510 0.620 0.520 0.520 20,000 10,300 0.5150 0.452 0.452 0.549 0.461 0.461 22,568 0.4564 -15.00%
2022-01-10 0 0.600 - 0.660 - - 0 0 - 0.532 - 0.585 - - 0 - 0.00%
2022-01-07 0 0.600 0.500 0.600 - - 0 0 - 0.532 0.443 0.532 - - 0 - -3.23%
2022-01-06 0 0.620 0.500 0.630 - - 0 0 - 0.549 0.443 0.558 - - 0 - 0.00%
2022-01-05 0 0.620 - 0.630 0.620 0.620 20,000 12,400 0.6200 0.549 - 0.558 0.549 0.549 22,568 0.5495 -4.62%
2022-01-04 0 0.650 0.500 0.650 - - 0 0 - 0.576 0.443 0.576 - - 0 - 0.00%
2022-01-03 0 0.650 0.520 0.650 - - 2,000 1,360 0.6800 0.576 0.461 0.576 - - 2,257 0.6026 -4.41%
2021-12-31 0 0.680 0.550 0.680 0.650 0.680 70,000 46,400 0.6629 0.603 0.487 0.603 0.576 0.603 78,986 0.5874 7.94%
2021-12-30 0 0.630 0.520 0.630 0.600 0.640 20,500 12,655 0.6173 0.558 0.461 0.558 0.532 0.567 23,132 0.5471 5.00%
2021-12-29 0 0.600 0.530 0.600 - - 0 0 - 0.532 0.470 0.532 - - 0 - 0.00%
2021-12-28 0 0.600 0.550 0.600 0.540 0.600 150,000 86,400 0.5760 0.532 0.487 0.532 0.479 0.532 169,257 0.5105 11.11%
2021-12-24 0 0.540 0.520 0.540 0.500 0.550 100,000 53,300 0.5330 0.479 0.461 0.479 0.443 0.487 112,838 0.4724 17.39%
2021-12-23 0 0.460 0.450 0.500 0.460 0.470 161,000 74,540 0.4630 0.408 0.399 0.443 0.408 0.417 181,669 0.4103 -13.21%
2021-12-22 0 0.530 0.485 0.530 - - 40,000 20,800 0.5200 0.470 0.430 0.470 - - 45,135 0.4608 -1.85%
2021-12-21 0 0.540 0.485 0.540 - - 0 0 - 0.479 0.430 0.479 - - 0 - 0.00%
2021-12-20 0 0.540 0.450 0.540 0.540 0.540 10,000 5,400 0.5400 0.479 0.399 0.479 0.479 0.479 11,284 0.4786 8.00%
2021-12-17 0 0.500 0.460 0.540 - - 0 0 - 0.443 0.408 0.479 - - 0 - 0.00%
2021-12-16 0 0.500 0.480 0.540 - - 0 0 - 0.443 0.425 0.479 - - 0 - 0.00%
2021-12-15 0 0.500 0.485 0.530 0.500 0.500 50,000 25,800 0.5160 0.443 0.430 0.470 0.443 0.443 56,419 0.4573 -7.41%
2021-12-14 0 0.540 0.485 0.540 0.495 0.540 360,000 181,150 0.5032 0.479 0.430 0.479 0.439 0.479 406,216 0.4459 0.00%
2021-12-13 0 0.540 0.520 0.580 0.540 0.600 75,000 41,850 0.5580 0.479 0.461 0.514 0.479 0.532 84,628 0.4945 0.00%
2021-12-10 0 0.540 0.530 0.590 0.540 0.540 156,250 84,175 0.5387 0.479 0.470 0.523 0.479 0.479 176,309 0.4774 0.00%
2021-12-09 0 0.540 0.540 0.610 0.495 0.650 540,000 289,650 0.5364 0.479 0.479 0.541 0.439 0.576 609,324 0.4754 20.00%
2021-12-08 0 0.450 0.430 0.470 0.450 0.540 1,285,000 623,650 0.4853 0.399 0.381 0.417 0.399 0.479 1,449,966 0.4301 -22.41%
2021-12-07 0 0.580 0.530 0.570 0.540 0.580 24,000 13,275 0.5531 0.514 0.470 0.505 0.479 0.514 27,081 0.4902 3.57%
2021-12-06 0 0.560 0.530 0.570 - - 1,500 765 0.5100 0.496 0.470 0.505 - - 1,693 0.4520 0.00%
2021-12-03 0 0.560 0.530 0.570 0.520 0.560 250,000 136,100 0.5444 0.496 0.470 0.505 0.461 0.496 282,095 0.4825 -6.67%
2021-12-02 0 0.600 0.520 0.600 0.550 0.680 250,000 143,200 0.5728 0.532 0.461 0.532 0.487 0.603 282,095 0.5076 -1.64%
2021-12-01 0 0.610 0.520 0.610 0.600 0.610 41,000 24,640 0.6010 0.541 0.461 0.541 0.532 0.541 46,264 0.5326 3.39%
2021-11-30 0 0.590 0.540 0.600 0.500 0.650 187,950 102,654 0.5462 0.523 0.479 0.532 0.443 0.576 212,079 0.4840 5.36%
2021-11-29 0 0.560 0.475 0.560 - - 250 123 0.4920 0.496 0.421 0.496 - - 282 0.4360 0.00%
2021-11-26 0 0.560 - 0.600 - - 0 0 - 0.496 - 0.532 - - 0 - 0.00%
2021-11-25 0 0.560 0.520 0.560 - - 0 0 - 0.496 0.461 0.496 - - 0 - 0.00%
2021-11-24 0 0.560 0.530 0.560 - - 0 0 - 0.496 0.470 0.496 - - 0 - -1.75%
2021-11-23 0 0.570 0.530 0.590 - - 0 0 - 0.505 0.470 0.523 - - 0 - 0.00%
2021-11-22 0 0.570 0.560 0.580 0.570 0.590 365,250 214,635 0.5876 0.505 0.496 0.514 0.505 0.523 412,140 0.5208 -1.72%
2021-11-19 0 0.580 0.570 0.600 0.560 0.590 131,000 74,050 0.5653 0.514 0.505 0.532 0.496 0.523 147,818 0.5010 0.00%
2021-11-18 0 0.580 0.550 0.580 0.570 0.600 220,000 128,300 0.5832 0.514 0.487 0.514 0.505 0.532 248,243 0.5168 0.00%
2021-11-17 0 0.580 0.550 0.570 0.570 0.610 500,000 297,200 0.5944 0.514 0.487 0.505 0.505 0.541 564,189 0.5268 -7.94%
2021-11-16 0 0.630 0.610 0.640 0.600 0.650 1,180,000 733,200 0.6214 0.558 0.541 0.567 0.532 0.576 1,331,486 0.5507 0.00%
2021-11-15 0 0.630 0.610 0.630 0.630 0.650 230,000 148,300 0.6448 0.558 0.541 0.558 0.558 0.576 259,527 0.5714 -1.56%
2021-11-12 0 0.640 0.620 0.640 0.610 0.650 1,370,000 856,300 0.6250 0.567 0.549 0.567 0.541 0.576 1,545,878 0.5539 1.59%
2021-11-11 0 0.630 0.610 0.650 0.610 0.670 1,510,400 960,144 0.6357 0.558 0.541 0.576 0.541 0.594 1,704,303 0.5634 0.00%
2021-11-10 0 0.630 0.620 0.670 0.610 0.660 544,000 344,560 0.6334 0.558 0.549 0.594 0.541 0.585 613,838 0.5613 -5.97%
2021-11-09 0 0.670 0.630 0.670 0.620 0.670 380,000 242,300 0.6376 0.594 0.558 0.594 0.549 0.594 428,784 0.5651 8.06%
2021-11-08 0 0.620 0.620 0.660 0.610 0.620 120,000 73,400 0.6117 0.549 0.549 0.585 0.541 0.549 135,405 0.5421 1.64%
2021-11-05 0 0.610 0.550 0.640 0.600 0.680 740,000 474,200 0.6408 0.541 0.487 0.567 0.532 0.603 835,000 0.5679 -4.69%
2021-11-04 0 0.640 0.630 0.670 0.640 0.640 80,000 51,200 0.6400 0.567 0.558 0.594 0.567 0.567 90,270 0.5672 0.00%
2021-11-03 0 0.640 0.640 0.660 0.630 0.640 140,000 89,500 0.6393 0.567 0.567 0.585 0.558 0.567 157,973 0.5666 0.00%
2021-11-02 0 0.640 0.630 0.690 0.630 0.700 1,703,600 1,109,396 0.6512 0.567 0.558 0.611 0.558 0.620 1,922,305 0.5771 -8.57%
2021-11-01 0 0.700 0.680 0.710 0.690 0.790 700,000 510,200 0.7289 0.620 0.603 0.629 0.611 0.700 789,865 0.6459 -2.78%
2021-10-29 0 0.720 0.680 0.730 0.720 0.720 338,000 242,734 0.7181 0.638 0.603 0.647 0.638 0.638 381,392 0.6364 2.86%
2021-10-28 0 0.700 0.680 0.720 0.680 0.700 139,500 96,435 0.6913 0.620 0.603 0.638 0.603 0.620 157,409 0.6126 1.45%
2021-10-27 0 0.690 0.680 0.720 0.660 0.730 316,250 224,187 0.7089 0.611 0.603 0.638 0.585 0.647 356,850 0.6282 2.99%
2021-10-26 0 0.670 0.650 0.690 - - 0 0 - 0.594 0.576 0.611 - - 0 - 0.00%
2021-10-25 0 0.670 0.650 0.690 0.660 0.680 570,000 381,900 0.6700 0.594 0.576 0.611 0.585 0.603 643,176 0.5938 -4.29%
2021-10-22 0 0.700 0.670 0.710 0.660 0.710 500,000 351,900 0.7038 0.620 0.594 0.629 0.585 0.629 564,189 0.6237 2.94%
2021-10-21 0 0.680 0.680 0.700 0.670 0.680 21,000 14,110 0.6719 0.603 0.603 0.620 0.594 0.603 23,696 0.5955 -1.45%
2021-10-20 0 0.690 0.650 0.720 - - 80,500 54,180 0.6730 0.611 0.576 0.638 - - 90,834 0.5965 0.00%
2021-10-19 0 0.690 0.670 0.720 0.650 0.690 200,000 133,400 0.6670 0.611 0.594 0.638 0.576 0.611 225,676 0.5911 -1.43%
2021-10-18 0 0.700 0.680 0.730 0.700 0.700 120,000 84,000 0.7000 0.620 0.603 0.647 0.620 0.620 135,405 0.6204 0.00%
2021-10-15 0 0.700 0.700 0.730 0.680 0.700 1,137,000 794,300 0.6986 0.620 0.620 0.647 0.603 0.620 1,282,966 0.6191 -2.78%
2021-10-12 0 0.720 0.720 0.770 0.700 0.780 305,000 217,850 0.7143 0.638 0.638 0.682 0.620 0.691 344,155 0.6330 1.41%
2021-10-11 0 0.710 0.700 0.740 0.670 0.720 618,000 425,380 0.6883 0.629 0.620 0.656 0.594 0.638 697,338 0.6100 1.43%
2021-10-08 0 0.700 0.700 0.750 0.700 0.780 120,000 87,700 0.7308 0.620 0.620 0.665 0.620 0.691 135,405 0.6477 -5.41%
2021-10-07 0 0.740 0.710 0.760 0.720 0.790 56,250 41,387 0.7358 0.656 0.629 0.674 0.638 0.700 63,471 0.6521 -1.33%
2021-10-06 0 0.750 0.690 0.750 0.700 0.750 1,020,750 745,002 0.7299 0.665 0.611 0.665 0.620 0.665 1,151,792 0.6468 2.74%
2021-10-05 0 0.730 0.730 0.780 0.700 0.800 1,310,000 1,017,800 0.7769 0.647 0.647 0.691 0.620 0.709 1,478,176 0.6886 1.39%
2021-10-04 0 0.720 0.690 0.720 0.670 0.880 183,000 133,150 0.7276 0.638 0.611 0.638 0.594 0.780 206,493 0.6448 -2.70%
2021-09-30 0 0.740 0.680 0.780 0.710 0.790 302,000 225,700 0.7474 0.656 0.603 0.691 0.629 0.700 340,770 0.6623 8.82%
2021-09-29 0 0.680 0.600 0.720 - - 0 0 - 0.603 0.532 0.638 - - 0 - 0.00%
2021-09-28 0 0.680 0.670 0.720 0.670 0.680 137,250 91,767 0.6686 0.603 0.594 0.638 0.594 0.603 154,870 0.5925 -8.11%
2021-09-27 0 0.740 0.680 0.740 - - 0 0 - 0.656 0.603 0.656 - - 0 - -1.33%
2021-09-24 0 0.750 0.680 0.750 0.740 0.750 20,000 14,900 0.7450 0.665 0.603 0.665 0.656 0.665 22,568 0.6602 4.17%
2021-09-23 0 0.720 0.690 0.740 0.670 0.750 294,000 203,405 0.6919 0.638 0.611 0.656 0.594 0.665 331,743 0.6131 -1.37%
2021-09-21 0 0.730 0.660 0.730 0.680 0.730 40,000 28,200 0.7050 0.647 0.585 0.647 0.603 0.647 45,135 0.6248 7.35%
2021-09-20 0 0.680 0.660 0.680 0.680 0.810 630,000 445,900 0.7078 0.603 0.585 0.603 0.603 0.718 710,878 0.6273 0.00%
2021-09-17 0 0.680 0.660 0.680 0.680 0.680 40,000 27,200 0.6800 0.603 0.585 0.603 0.603 0.603 45,135 0.6026 -1.45%
2021-09-16 0 0.690 0.680 0.740 0.690 0.690 50,000 34,500 0.6900 0.611 0.603 0.656 0.611 0.611 56,419 0.6115 -1.43%
2021-09-15 0 0.700 0.690 0.730 0.660 0.740 354,000 246,020 0.6950 0.620 0.611 0.647 0.585 0.656 399,446 0.6159 4.48%
2021-09-14 0 0.670 0.650 0.730 0.650 0.680 200,000 134,900 0.6745 0.594 0.576 0.647 0.576 0.603 225,676 0.5978 -9.46%
2021-09-13 0 0.740 0.700 0.770 0.700 0.780 150,000 109,500 0.7300 0.656 0.620 0.682 0.620 0.691 169,257 0.6469 -1.33%
2021-09-10 0 0.750 0.720 0.780 0.740 0.750 40,000 29,800 0.7450 0.665 0.638 0.691 0.656 0.665 45,135 0.6602 25.00%
2021-09-09 0 0.600 0.570 0.700 0.600 0.750 100,000 67,900 0.6790 0.532 0.505 0.620 0.532 0.665 112,838 0.6017 -15.49%
2021-09-08 0 0.710 0.700 0.750 0.700 0.770 170,000 122,400 0.7200 0.629 0.620 0.665 0.620 0.682 191,824 0.6381 -8.97%
2021-09-07 0 0.780 0.770 0.800 0.780 0.860 145,900 117,610 0.8061 0.691 0.682 0.709 0.691 0.762 164,630 0.7144 -2.50%
2021-09-06 0 0.800 0.780 0.810 0.780 0.860 310,250 249,682 0.8048 0.709 0.691 0.718 0.691 0.762 350,079 0.7132 -6.98%
2021-09-03 0 0.860 0.820 0.870 0.800 0.920 770,750 641,892 0.8328 0.762 0.727 0.771 0.709 0.815 869,698 0.7381 -5.49%
2021-09-02 0 0.910 0.850 0.910 0.900 0.940 65,750 58,672 0.8923 0.806 0.753 0.806 0.798 0.833 74,191 0.7908 3.41%
2021-09-01 0 0.880 0.790 0.900 0.800 0.900 130,000 111,900 0.8608 0.780 0.700 0.798 0.709 0.798 146,689 0.7628 10.00%
2021-08-31 0 0.800 0.780 0.810 0.750 1.170 2,345,750 2,082,460 0.8878 0.709 0.691 0.718 0.665 1.037 2,646,894 0.7868 6.67%
2021-08-30 0 0.750 0.720 0.760 0.750 0.750 151,100 113,292 0.7498 0.665 0.638 0.674 0.665 0.665 170,498 0.6645 0.00%
2021-08-27 0 0.750 0.730 0.760 0.740 0.750 455,750 340,225 0.7465 0.665 0.647 0.674 0.656 0.665 514,258 0.6616 2.74%
2021-08-26 0 0.730 0.700 0.740 0.700 0.750 41,000 29,390 0.7168 0.647 0.620 0.656 0.620 0.665 46,264 0.6353 0.00%
2021-08-25 0 0.730 0.730 0.750 0.710 0.750 475,000 352,700 0.7425 0.647 0.647 0.665 0.629 0.665 535,980 0.6580 -2.67%
2021-08-24 0 0.750 0.720 0.770 0.680 0.750 634,000 469,480 0.7405 0.665 0.638 0.682 0.603 0.665 715,392 0.6563 8.70%
2021-08-23 0 0.690 0.690 0.700 0.670 0.700 967,650 668,399 0.6907 0.611 0.611 0.620 0.594 0.620 1,091,875 0.6122 -2.82%
2021-08-20 0 0.710 0.680 0.710 0.660 0.710 281,000 188,640 0.6713 0.629 0.603 0.629 0.585 0.629 317,074 0.5949 2.90%
2021-08-19 0 0.690 0.670 0.690 0.670 0.690 260,000 174,250 0.6702 0.611 0.594 0.611 0.594 0.611 293,378 0.5939 1.47%
2021-08-18 0 0.680 0.660 0.690 0.660 0.690 370,000 246,900 0.6673 0.603 0.585 0.611 0.585 0.611 417,500 0.5914 1.49%
2021-08-17 0 0.670 0.660 0.680 0.660 0.720 370,000 252,200 0.6816 0.594 0.585 0.603 0.585 0.638 417,500 0.6041 0.00%
2021-08-16 0 0.670 0.660 0.700 0.670 0.720 332,500 226,425 0.6810 0.594 0.585 0.620 0.594 0.638 375,186 0.6035 -8.22%
2021-08-13 0 0.730 0.700 0.740 0.680 0.750 210,000 148,500 0.7071 0.647 0.620 0.656 0.603 0.665 236,959 0.6267 1.39%
2021-08-12 0 0.720 0.680 0.730 0.650 0.830 3,230,000 2,193,700 0.6792 0.638 0.603 0.647 0.576 0.736 3,644,662 0.6019 5.88%
2021-08-11 0 0.680 0.670 0.710 0.680 0.760 330,000 230,700 0.6991 0.603 0.594 0.629 0.603 0.674 372,365 0.6196 0.00%
2021-08-10 0 0.680 0.680 0.710 0.680 0.790 1,330,000 960,800 0.7224 0.603 0.603 0.629 0.603 0.700 1,500,743 0.6402 -13.92%
2021-08-09 0 0.790 0.780 0.790 0.680 0.800 8,263,250 6,545,135 0.7921 0.700 0.691 0.700 0.603 0.709 9,324,073 0.7020 9.72%
2021-08-06 0 0.720 0.690 0.730 0.660 0.720 661,400 470,010 0.7106 0.638 0.611 0.647 0.585 0.638 746,309 0.6298 5.88%
2021-08-05 0 0.680 0.650 0.720 0.600 0.710 885,500 611,575 0.6907 0.603 0.576 0.638 0.532 0.629 999,179 0.6121 1.49%
2021-08-04 0 0.670 0.620 0.690 - - 2,500 1,500 0.6000 0.594 0.549 0.611 - - 2,821 0.5317 0.00%
2021-08-03 0 0.670 0.640 0.670 0.710 0.710 10,750 7,550 0.7023 0.594 0.567 0.594 0.629 0.629 12,130 0.6224 -2.90%
2021-08-02 0 0.690 0.630 0.690 0.620 0.700 560,000 360,400 0.6436 0.611 0.558 0.611 0.549 0.620 631,892 0.5704 6.15%
2021-07-30 0 0.650 0.640 0.670 0.620 0.650 687,000 439,630 0.6399 0.576 0.567 0.594 0.549 0.576 775,196 0.5671 -1.52%
2021-07-29 0 0.660 0.620 0.660 0.610 0.700 873,000 549,262 0.6292 0.585 0.549 0.585 0.541 0.620 985,074 0.5576 -1.49%
2021-07-28 0 0.670 0.650 0.670 0.640 0.670 450,000 292,700 0.6504 0.594 0.576 0.594 0.567 0.594 507,770 0.5764 3.08%
2021-07-27 0 0.650 0.610 0.660 0.580 0.650 1,226,500 789,525 0.6437 0.576 0.541 0.585 0.514 0.576 1,383,956 0.5705 0.00%
2021-07-26 0 0.650 0.650 0.670 0.620 0.750 158,500 109,522 0.6910 0.576 0.576 0.594 0.549 0.665 178,848 0.6124 4.84%
2021-07-23 0 0.620 0.650 0.670 0.620 0.670 355,000 230,150 0.6483 0.549 0.576 0.594 0.549 0.594 400,574 0.5746 -4.62%
2021-07-22 0 0.650 0.650 0.660 0.580 0.680 1,022,700 658,593 0.6440 0.576 0.576 0.585 0.514 0.603 1,153,993 0.5707 6.56%
2021-07-21 0 0.610 0.600 0.640 0.580 0.620 345,000 205,250 0.5949 0.541 0.532 0.567 0.514 0.549 389,291 0.5272 -3.17%
2021-07-20 0 0.630 0.610 0.680 0.580 0.650 799,000 503,630 0.6303 0.558 0.541 0.603 0.514 0.576 901,574 0.5586 5.00%
2021-07-19 0 0.600 0.570 0.600 - - 5,000 2,700 0.5400 0.532 0.505 0.532 - - 5,642 0.4786 -7.69%
2021-07-16 0 0.650 0.570 0.650 0.650 0.650 90,000 58,500 0.6500 0.576 0.505 0.576 0.576 0.576 101,554 0.5760 8.33%
2021-07-15 0 0.600 0.600 0.650 0.590 0.600 70,500 42,180 0.5983 0.532 0.532 0.576 0.523 0.532 79,551 0.5302 1.69%
2021-07-14 0 0.590 0.590 0.650 0.530 0.640 955,750 579,685 0.6065 0.523 0.523 0.576 0.470 0.567 1,078,448 0.5375 3.51%
2021-07-13 0 0.570 0.510 0.590 0.540 0.570 169,000 91,760 0.5430 0.505 0.452 0.523 0.479 0.505 190,696 0.4812 1.79%
2021-07-12 0 0.560 0.520 0.570 0.530 0.560 29,000 15,490 0.5341 0.496 0.461 0.505 0.470 0.496 32,723 0.4734 -1.75%
2021-07-09 0 0.570 0.500 0.570 0.540 0.580 66,000 36,520 0.5533 0.505 0.443 0.505 0.479 0.514 74,473 0.4904 0.00%
2021-07-08 0 0.570 0.520 0.570 0.500 0.580 84,500 43,967 0.5203 0.505 0.461 0.505 0.443 0.514 95,348 0.4611 3.64%
2021-07-07 0 0.550 0.520 0.590 0.530 0.590 305,000 178,150 0.5841 0.487 0.461 0.523 0.470 0.523 344,155 0.5176 -1.79%
2021-07-06 0 0.560 0.560 0.580 0.500 0.650 901,500 511,035 0.5669 0.496 0.496 0.514 0.443 0.576 1,017,233 0.5024 9.80%
2021-07-05 0 0.510 0.530 0.580 0.540 0.590 21,500 12,027 0.5594 0.452 0.470 0.514 0.479 0.523 24,260 0.4958 -8.93%
2021-07-02 0 0.560 0.530 0.570 0.530 0.590 153,000 85,695 0.5601 0.496 0.470 0.505 0.470 0.523 172,642 0.4964 5.66%
2021-06-30 0 0.530 0.510 0.560 0.500 0.650 568,000 327,940 0.5774 0.470 0.452 0.496 0.443 0.576 640,919 0.5117 -11.67%
2021-06-29 0 0.600 0.580 0.620 0.560 0.650 1,985,750 1,202,075 0.6054 0.532 0.514 0.549 0.496 0.576 2,240,677 0.5365 0.00%
2021-06-28 0 0.600 0.580 0.620 0.520 0.620 1,520,000 890,300 0.5857 0.532 0.514 0.549 0.461 0.549 1,715,135 0.5191 1.69%
2021-06-25 0 0.590 0.590 0.600 0.590 0.710 1,077,000 665,697 0.6181 0.523 0.523 0.532 0.523 0.629 1,215,264 0.5478 -13.24%
2021-06-24 0 0.680 0.650 0.690 0.570 0.720 3,685,350 2,413,235 0.6548 0.603 0.576 0.611 0.505 0.638 4,158,469 0.5803 19.30%
2021-06-23 0 0.570 0.560 0.600 0.475 0.600 3,530,650 1,931,658 0.5471 0.505 0.496 0.532 0.421 0.532 3,983,909 0.4849 15.15%
2021-06-22 0 0.495 0.495 0.520 0.410 0.520 1,241,200 615,625 0.4960 0.439 0.439 0.461 0.363 0.461 1,400,543 0.4396 4.21%
2021-06-21 0 0.475 0.470 0.475 0.420 0.475 724,100 322,345 0.4452 0.421 0.417 0.421 0.372 0.421 817,059 0.3945 0.00%
2021-06-18 0 0.475 0.460 0.475 0.305 0.540 6,920,400 3,218,611 0.4651 0.421 0.408 0.421 0.270 0.479 7,808,830 0.4122 35.71%
2021-06-17 0 0.350 0.335 0.355 0.290 0.350 1,881,500 605,190 0.3217 0.310 0.297 0.315 0.257 0.310 2,123,044 0.2851 20.69%
2021-06-16 0 0.290 0.260 0.295 0.285 0.290 231,650 67,062 0.2895 0.257 0.230 0.261 0.253 0.257 261,389 0.2566 5.45%
2021-06-15 0 0.275 0.260 0.290 0.250 0.290 217,750 58,685 0.2695 0.244 0.230 0.257 0.222 0.257 245,704 0.2388 5.77%
2021-06-11 0 0.260 0.250 0.290 0.234 0.260 73,250 17,850 0.2437 0.230 0.222 0.257 0.207 0.230 82,654 0.2160 4.00%
2021-06-10 0 0.250 0.240 0.290 0.236 0.250 30,000 7,220 0.2407 0.222 0.213 0.257 0.209 0.222 33,851 0.2133 0.00%
2021-06-09 0 0.250 0.236 0.290 0.239 0.250 32,850 8,045 0.2449 0.222 0.209 0.257 0.212 0.222 37,067 0.2170 0.00%
2021-06-08 0 0.250 0.238 0.300 0.230 0.250 120,250 27,915 0.2321 0.222 0.211 0.266 0.204 0.222 135,687 0.2057 0.00%
2021-06-07 0 0.250 0.225 0.270 - - 0 0 - 0.222 0.199 0.239 - - 0 - 0.00%
2021-06-04 0 0.250 0.238 0.270 0.250 0.250 135,000 33,600 0.2489 0.222 0.211 0.239 0.222 0.222 152,331 0.2206 5.93%
2021-06-03 0 0.236 0.236 0.290 0.220 0.260 219,400 52,274 0.2383 0.209 0.209 0.257 0.195 0.230 247,566 0.2112 -7.45%
2021-06-02 0 0.255 0.240 0.280 - - 0 0 - 0.226 0.213 0.248 - - 0 - 0.00%
2021-06-01 0 0.255 0.250 0.270 - - 10,000 2,170 0.2170 0.226 0.222 0.239 - - 11,284 0.1923 0.00%
2021-05-31 0 0.255 0.235 0.285 0.255 0.255 50,000 12,750 0.2550 0.226 0.208 0.253 0.226 0.226 56,419 0.2260 0.00%
2021-05-28 0 0.255 0.250 0.285 - - 500 120 0.2400 0.226 0.222 0.253 - - 564 0.2127 0.00%
2021-05-27 0 0.255 0.255 0.285 0.245 0.255 74,950 18,438 0.2460 0.226 0.226 0.253 0.217 0.226 84,572 0.2180 0.00%
2021-05-26 0 0.255 0.255 0.280 0.240 0.250 150,000 37,400 0.2493 0.226 0.226 0.248 0.213 0.222 169,257 0.2210 0.00%
2021-05-25 0 0.255 0.255 0.285 0.250 0.295 355,000 96,700 0.2724 0.226 0.226 0.253 0.222 0.261 400,574 0.2414 -7.27%
2021-05-24 0 0.275 0.235 0.275 - - 0 0 - 0.244 0.208 0.244 - - 0 - 0.00%
2021-05-21 0 0.275 0.250 0.275 0.270 0.275 320,750 86,682 0.2702 0.244 0.222 0.244 0.239 0.244 361,927 0.2395 5.77%
2021-05-20 0 0.260 0.245 0.275 0.246 0.260 600,000 151,900 0.2532 0.230 0.217 0.244 0.218 0.230 677,027 0.2244 4.00%
2021-05-18 0 0.250 0.250 0.270 - - 0 0 - 0.222 0.222 0.239 - - 0 - 0.40%
2021-05-17 0 0.249 0.249 0.275 0.249 0.260 622,000 157,562 0.2533 0.221 0.221 0.244 0.221 0.230 701,851 0.2245 -2.35%
2021-05-14 0 0.255 0.255 0.285 0.250 0.250 30,000 7,500 0.2500 0.226 0.226 0.253 0.222 0.222 33,851 0.2216 2.00%
2021-05-13 0 0.250 0.250 0.280 0.250 0.280 780,000 198,450 0.2544 0.222 0.222 0.248 0.222 0.248 880,135 0.2255 -5.66%
2021-05-12 0 0.265 0.265 0.280 0.201 0.285 1,094,500 302,875 0.2767 0.235 0.235 0.248 0.178 0.253 1,235,010 0.2452 3.92%
2021-05-11 0 0.255 0.250 0.280 0.211 0.275 470,000 127,310 0.2709 0.226 0.222 0.248 0.187 0.244 530,338 0.2401 -1.92%
2021-05-10 0 0.260 0.255 0.275 0.250 0.260 520,000 134,900 0.2594 0.230 0.226 0.244 0.222 0.230 586,757 0.2299 4.00%
2021-05-07 0 0.250 0.236 0.260 0.249 0.250 370,000 92,320 0.2495 0.222 0.209 0.230 0.221 0.222 417,500 0.2211 8.70%
2021-05-06 0 0.230 0.230 0.250 0.220 0.230 50,000 11,400 0.2280 0.204 0.204 0.222 0.195 0.204 56,419 0.2021 -4.17%
2021-05-05 0 0.240 0.233 0.250 0.240 0.250 228,500 56,640 0.2479 0.213 0.206 0.222 0.213 0.222 257,834 0.2197 6.19%
2021-05-04 0 0.226 0.230 0.240 0.218 0.250 469,000 112,498 0.2399 0.200 0.204 0.213 0.193 0.222 529,209 0.2126 -1.74%
2021-05-03 0 0.230 0.230 0.250 0.203 0.222 30,021 6,283 0.2093 0.204 0.204 0.222 0.180 0.197 33,875 0.1855 -3.36%
2021-04-30 0 0.238 0.238 0.255 0.232 0.250 440,020 104,815 0.2382 0.211 0.211 0.226 0.206 0.222 496,509 0.2111 -0.83%
2021-04-29 0 0.240 0.240 0.250 0.233 0.265 656,000 162,640 0.2479 0.213 0.213 0.222 0.206 0.235 740,216 0.2197 -1.23%
2021-04-28 0 0.243 0.242 0.243 0.220 0.260 2,550,000 646,510 0.2535 0.215 0.214 0.215 0.195 0.230 2,877,365 0.2247 5.65%
2021-04-27 0 0.230 0.230 0.240 0.210 0.250 789,750 185,963 0.2355 0.204 0.204 0.213 0.186 0.222 891,137 0.2087 0.00%
2021-04-26 0 0.230 0.230 0.236 0.178 0.237 1,144,300 259,013 0.2264 0.204 0.204 0.209 0.158 0.210 1,291,203 0.2006 3.14%
2021-04-23 0 0.223 0.223 0.231 0.205 0.250 1,333,250 314,678 0.2360 0.198 0.198 0.205 0.182 0.222 1,504,410 0.2092 -10.80%
2021-04-22 0 0.250 0.250 0.255 0.228 0.280 8,520,000 2,186,815 0.2567 0.222 0.222 0.226 0.202 0.248 9,613,784 0.2275 5.49%
2021-04-21 0 0.237 0.237 0.241 0.144 0.275 33,982,301 8,223,664 0.2420 0.210 0.210 0.214 0.128 0.244 38,344,894 0.2145 88.10%
2021-04-20 0 0.126 0.123 0.140 - - 2,500 295 0.1180 0.112 0.109 0.124 - - 2,821 0.1046 0.00%
2021-04-19 0 0.126 0.126 0.140 0.125 0.125 11,750 1,457 0.1240 0.112 0.112 0.124 0.111 0.111 13,258 0.1099 3.28%
2021-04-16 0 0.122 0.117 0.150 - - 0 0 - 0.108 0.104 0.133 - - 0 - 0.00%
2021-04-15 0 0.122 0.116 0.149 0.122 0.123 25,750 3,111 0.1208 0.108 0.103 0.132 0.108 0.109 29,056 0.1071 -5.43%
2021-04-14 0 0.129 0.125 0.130 - - 0 0 - 0.114 0.111 0.115 - - 0 - -0.77%
2021-04-13 0 0.130 0.122 0.150 - - 0 0 - 0.115 0.108 0.133 - - 0 - 0.00%
2021-04-12 0 0.130 0.124 0.149 - - 0 0 - 0.115 0.110 0.132 - - 0 - 0.00%
2021-04-09 0 0.130 0.130 0.150 0.121 0.125 90,000 11,210 0.1246 0.115 0.115 0.133 0.107 0.111 101,554 0.1104 4.00%
2021-04-08 0 0.125 0.125 - - - 0 0 - 0.111 0.111 - - - 0 - 3.31%
2021-04-07 0 0.121 0.121 - 0.120 0.120 10,000 1,200 0.1200 0.107 0.107 - 0.106 0.106 11,284 0.1063 -5.47%
2021-04-01 0 0.128 0.128 0.150 0.128 0.129 30,000 3,850 0.1283 0.113 0.113 0.133 0.113 0.114 33,851 0.1137 0.79%
2021-03-31 0 0.127 0.127 0.159 0.127 0.140 190,000 25,170 0.1325 0.113 0.113 0.141 0.113 0.124 214,392 0.1174 0.00%
2021-03-30 0 0.127 0.125 - 0.127 0.127 10,000 1,270 0.1270 0.113 0.111 - 0.113 0.113 11,284 0.1126 -7.97%
2021-03-29 0 0.138 0.134 0.138 - - 0 0 - 0.122 0.119 0.122 - - 0 - -5.48%
2021-03-26 0 0.146 0.132 0.160 - - 0 0 - 0.129 0.117 0.142 - - 0 - 0.00%
2021-03-25 0 0.146 0.134 0.160 - - 1,000 130 0.1300 0.129 0.119 0.142 - - 1,128 0.1152 0.00%
2021-03-24 0 0.146 0.135 0.160 - - 0 0 - 0.129 0.120 0.142 - - 0 - 0.00%
2021-03-23 0 0.146 0.135 0.160 - - 0 0 - 0.129 0.120 0.142 - - 0 - 0.00%
2021-03-22 0 0.146 0.146 0.155 0.125 0.160 1,713,500 257,227 0.1501 0.129 0.129 0.137 0.111 0.142 1,933,476 0.1330 10.61%
2021-03-19 0 0.132 0.127 0.158 0.132 0.138 50,000 6,720 0.1344 0.117 0.113 0.140 0.117 0.122 56,419 0.1191 -10.81%
2021-03-18 0 0.148 0.136 0.150 0.148 0.148 10,000,000 1,480,000 0.1480 0.131 0.121 0.133 0.131 0.131 11,283,784 0.1312 0.00%
2021-03-17 0 0.148 0.127 0.148 0.147 0.150 30,500 4,511 0.1479 0.131 0.113 0.131 0.130 0.133 34,416 0.1311 5.71%
2021-03-16 0 0.140 0.125 0.168 0.140 0.140 13,512 1,842 0.1363 0.124 0.111 0.149 0.124 0.124 15,247 0.1208 -6.67%
2021-03-15 0 0.150 0.133 - - - 0 0 - 0.133 0.118 - - - 0 - 0.00%
2021-03-12 0 0.150 0.135 0.165 - - 500 62 0.1240 0.133 0.120 0.146 - - 564 0.1099 0.00%
2021-03-11 0 0.150 0.131 0.165 - - 0 0 - 0.133 0.116 0.146 - - 0 - 0.00%
2021-03-10 0 0.150 0.130 0.150 - - 0 0 - 0.133 0.115 0.133 - - 0 - 0.00%
2021-03-09 0 0.150 0.131 0.159 - - 0 0 - 0.133 0.116 0.141 - - 0 - 0.00%
2021-03-08 0 0.150 0.132 0.168 - - 0 0 - 0.133 0.117 0.149 - - 0 - 0.00%
2021-03-05 0 0.150 0.131 0.173 - - 25 2 0.0800 0.133 0.116 0.153 - - 28 0.0709 0.00%
2021-03-04 0 0.150 0.133 0.159 - - 6,000 750 0.1250 0.133 0.118 0.141 - - 6,770 0.1108 0.00%
2021-03-03 0 0.150 0.150 0.160 0.143 0.143 11,250 1,605 0.1427 0.133 0.133 0.142 0.127 0.127 12,694 0.1264 4.90%
2021-03-02 0 0.143 0.131 0.145 - - 2,000 254 0.1270 0.127 0.116 0.129 - - 2,257 0.1126 0.00%
2021-03-01 0 0.143 0.141 0.160 - - 0 0 - 0.127 0.125 0.142 - - 0 - 0.00%
2021-02-26 0 0.143 0.139 0.149 0.133 0.149 183,750 25,918 0.1411 0.127 0.123 0.132 0.118 0.132 207,340 0.1250 -5.92%
2021-02-25 0 0.152 0.151 0.160 0.152 0.170 72,500 11,560 0.1594 0.135 0.134 0.142 0.135 0.151 81,807 0.1413 -5.00%
2021-02-24 0 0.160 0.136 0.160 - - 9,500 1,567 0.1649 0.142 0.121 0.142 - - 10,720 0.1462 -17.95%
2021-02-23 0 0.195 - 0.195 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2021-02-22 0 0.195 0.165 0.195 0.183 0.196 451,500 84,352 0.1868 0.173 0.146 0.173 0.162 0.174 509,463 0.1656 7.73%
2021-02-19 0 0.181 0.156 0.182 - - 2,500 385 0.1540 0.160 0.138 0.161 - - 2,821 0.1365 0.00%
2021-02-18 0 0.181 0.173 0.182 0.172 0.187 861,250 155,883 0.1810 0.160 0.153 0.161 0.152 0.166 971,816 0.1604 5.23%
2021-02-17 0 0.172 0.170 0.180 0.142 0.172 860,000 139,903 0.1627 0.152 0.151 0.160 0.126 0.152 970,405 0.1442 10.97%
2021-02-16 0 0.155 0.141 0.155 0.113 0.170 533,000 78,855 0.1479 0.137 0.125 0.137 0.100 0.151 601,426 0.1311 37.17%
2021-02-11 0 0.113 0.111 - 0.112 0.113 40,000 4,510 0.1128 0.100 0.098 - 0.099 0.100 45,135 0.0999 -3.42%
2021-02-10 0 0.117 0.117 - 0.114 0.120 26,750 3,050 0.1140 0.104 0.104 - 0.101 0.106 30,184 0.1010 -2.50%
2021-02-09 0 0.120 0.115 - - - 0 0 - 0.106 0.102 - - - 0 - 0.00%
2021-02-08 0 0.120 0.120 - 0.120 0.120 13,000 1,530 0.1177 0.106 0.106 - 0.106 0.106 14,669 0.1043 0.00%
2021-02-05 0 0.120 0.120 0.130 0.115 0.126 100,000 11,890 0.1189 0.106 0.106 0.115 0.102 0.112 112,838 0.1054 -10.45%
2021-02-04 0 0.134 0.112 0.138 - - 0 0 - 0.119 0.099 0.122 - - 0 - 0.00%
2021-02-03 0 0.134 0.130 0.135 0.129 0.134 222,000 29,020 0.1307 0.119 0.115 0.120 0.114 0.119 250,500 0.1158 8.06%
2021-02-02 0 0.124 0.111 0.130 - - 4,000 420 0.1050 0.110 0.098 0.115 - - 4,514 0.0931 0.00%
2021-02-01 0 0.124 0.113 0.129 - - 0 0 - 0.110 0.100 0.114 - - 0 - 0.00%
2021-01-29 0 0.124 0.120 0.129 - - 0 0 - 0.110 0.106 0.114 - - 0 - 0.00%
2021-01-28 0 0.124 0.112 0.130 - - 0 0 - 0.110 0.099 0.115 - - 0 - 0.00%
2021-01-27 0 0.124 0.116 0.129 - - 0 0 - 0.110 0.103 0.114 - - 0 - 0.00%
2021-01-26 0 0.124 0.121 - - - 0 0 - 0.110 0.107 - - - 0 - 0.00%
2021-01-25 0 0.124 0.121 0.134 - - 0 0 - 0.110 0.107 0.119 - - 0 - 0.00%
2021-01-22 0 0.124 0.122 0.140 0.123 0.127 47,650 5,927 0.1244 0.110 0.108 0.124 0.109 0.113 53,767 0.1102 -1.59%
2021-01-21 0 0.126 0.121 0.133 0.126 0.126 30,000 3,780 0.1260 0.112 0.107 0.118 0.112 0.112 33,851 0.1117 0.00%
2021-01-20 0 0.126 0.122 0.132 0.120 0.126 219,000 26,574 0.1213 0.112 0.108 0.117 0.106 0.112 247,115 0.1075 -5.26%
2021-01-19 0 0.133 0.127 0.135 - - 500 61 0.1220 0.118 0.113 0.120 - - 564 0.1081 -1.48%
2021-01-18 0 0.135 0.126 0.157 0.126 0.126 19,000 2,340 0.1232 0.120 0.112 0.139 0.112 0.112 21,439 0.1091 0.00%
2021-01-15 0 0.135 0.123 0.144 - - 0 0 - 0.120 0.109 0.128 - - 0 - 0.00%
2021-01-14 0 0.135 0.135 0.149 - - 0 0 - 0.120 0.120 0.132 - - 0 - 2.27%
2021-01-13 0 0.132 0.124 0.140 0.124 0.132 170,600 21,180 0.1242 0.117 0.110 0.124 0.110 0.117 192,501 0.1100 6.45%
2021-01-12 0 0.124 0.123 0.133 0.123 0.123 68,000 8,332 0.1225 0.110 0.109 0.118 0.109 0.109 76,730 0.1086 0.81%
2021-01-11 0 0.123 0.123 0.135 0.120 0.120 21,900 2,608 0.1191 0.109 0.109 0.120 0.106 0.106 24,711 0.1055 -8.89%
2021-01-08 0 0.135 0.135 0.137 0.128 0.135 350,250 45,961 0.1312 0.120 0.120 0.121 0.113 0.120 395,215 0.1163 -2.17%
2021-01-07 0 0.138 0.135 0.159 0.131 0.140 90,000 12,040 0.1338 0.122 0.120 0.141 0.116 0.124 101,554 0.1186 2.22%
2021-01-06 0 0.135 0.131 0.136 0.132 0.136 30,000 4,040 0.1347 0.120 0.116 0.121 0.117 0.121 33,851 0.1193 3.85%
2021-01-05 0 0.130 0.130 0.164 0.130 0.140 150,000 19,600 0.1307 0.115 0.115 0.145 0.115 0.124 169,257 0.1158 0.00%
2021-01-04 0 0.130 0.130 0.157 0.130 0.131 95,000 12,425 0.1308 0.115 0.115 0.139 0.115 0.116 107,196 0.1159 -2.26%
2020-12-31 0 0.133 0.131 0.133 0.131 0.133 965,000 127,510 0.1321 0.118 0.116 0.118 0.116 0.118 1,088,885 0.1171 1.53%
2020-12-30 0 0.131 0.131 0.136 0.130 0.132 824,500 107,897 0.1309 0.116 0.116 0.121 0.115 0.117 930,348 0.1160 -7.09%
2020-12-29 0 0.141 0.141 0.145 0.111 0.141 1,920,000 243,640 0.1269 0.125 0.125 0.129 0.098 0.125 2,166,486 0.1125 0.00%
2020-12-28 0 0.141 0.114 0.142 0.130 0.141 665,000 90,335 0.1358 0.125 0.101 0.126 0.115 0.125 750,372 0.1204 -3.42%
2020-12-24 0 0.146 0.140 0.158 0.140 0.146 860,000 123,610 0.1437 0.129 0.124 0.140 0.124 0.129 970,405 0.1274 0.00%
2020-12-23 0 0.146 0.140 0.146 0.135 0.146 1,642,500 230,057 0.1401 0.129 0.124 0.129 0.120 0.129 1,853,361 0.1241 5.80%
2020-12-22 0 0.138 0.122 0.138 0.120 0.138 104,500 13,737 0.1315 0.122 0.108 0.122 0.106 0.122 117,916 0.1165 10.40%
2020-12-21 0 0.125 0.103 0.125 0.125 0.128 1,280,000 160,240 0.1252 0.111 0.091 0.111 0.111 0.113 1,444,324 0.1109 -2.34%
2020-12-18 0 0.128 0.120 0.129 0.112 0.130 3,014,500 357,728 0.1187 0.113 0.106 0.114 0.099 0.115 3,401,497 0.1052 14.29%
2020-12-17 0 0.112 0.112 0.122 0.103 0.125 1,406,000 159,114 0.1132 0.099 0.099 0.108 0.091 0.111 1,586,500 0.1003 23.08%
2020-12-16 0 0.091 0.091 0.092 0.091 0.091 100,000 9,100 0.0910 0.081 0.081 0.082 0.081 0.081 112,838 0.0806 -2.15%
2020-12-15 0 0.093 0.088 0.093 0.093 0.094 120,000 11,200 0.0933 0.082 0.078 0.082 0.082 0.083 135,405 0.0827 -6.06%
2020-12-14 0 0.099 0.086 0.099 - - 0 0 - 0.088 0.076 0.088 - - 0 - 0.00%
2020-12-11 0 0.099 0.098 0.101 0.099 0.101 1,240,000 123,920 0.0999 0.088 0.087 0.090 0.088 0.090 1,399,189 0.0886 0.00%
2020-12-10 0 0.099 0.099 0.107 0.096 0.104 1,320,000 132,450 0.1003 0.088 0.088 0.095 0.085 0.092 1,489,459 0.0889 -10.00%
2020-12-09 0 0.110 0.103 0.110 0.110 0.110 201,000 22,095 0.1099 0.097 0.091 0.097 0.097 0.097 226,804 0.0974 4.76%
2020-12-08 0 0.105 0.102 0.105 0.101 0.106 588,000 61,570 0.1047 0.093 0.090 0.093 0.090 0.094 663,486 0.0928 -1.87%
2020-12-07 0 0.107 0.105 0.107 0.104 0.107 1,020,000 108,140 0.1060 0.095 0.093 0.095 0.092 0.095 1,150,946 0.0940 -2.73%
2020-12-04 0 0.110 0.110 0.125 0.110 0.113 100,000 11,210 0.1121 0.097 0.097 0.111 0.097 0.100 112,838 0.0993 -10.57%
2020-12-03 0 0.123 0.112 0.135 - - 5,900 622 0.1054 0.109 0.099 0.120 - - 6,657 0.0934 0.00%
2020-12-02 0 0.123 0.101 0.135 - - 0 0 - 0.109 0.090 0.120 - - 0 - 0.00%
2020-12-01 0 0.123 0.100 0.135 0.123 0.123 20,000 2,460 0.1230 0.109 0.089 0.120 0.109 0.109 22,568 0.1090 -2.38%
2020-11-30 0 0.126 0.114 0.135 - - 0 0 - 0.112 0.101 0.120 - - 0 - 0.00%
2020-11-27 0 0.126 0.126 0.150 0.112 0.126 165,750 20,297 0.1225 0.112 0.112 0.133 0.099 0.112 187,029 0.1085 -3.08%
2020-11-26 0 0.130 0.122 0.150 - - 0 0 - 0.115 0.108 0.133 - - 0 - 0.00%
2020-11-25 0 0.130 0.121 0.150 0.130 0.139 162,500 22,080 0.1359 0.115 0.107 0.133 0.115 0.123 183,361 0.1204 8.33%
2020-11-24 0 0.120 0.120 0.125 - - 0 0 - 0.106 0.106 0.111 - - 0 - 0.00%
2020-11-23 0 0.120 0.120 0.138 0.120 0.139 155,000 19,420 0.1253 0.106 0.106 0.122 0.106 0.123 174,899 0.1110 -4.00%
2020-11-20 0 0.125 0.125 - 0.125 0.125 120,000 15,000 0.1250 0.111 0.111 - 0.111 0.111 135,405 0.1108 0.00%
2020-11-19 0 0.125 0.125 - 0.120 0.125 230,000 28,700 0.1248 0.111 0.111 - 0.106 0.111 259,527 0.1106 4.17%
2020-11-18 0 0.120 0.120 0.130 0.120 0.125 120,000 14,900 0.1242 0.106 0.106 0.115 0.106 0.111 135,405 0.1100 -4.00%
2020-11-17 0 0.125 0.120 0.125 0.125 0.125 101,500 12,674 0.1249 0.111 0.106 0.111 0.111 0.111 114,530 0.1107 0.00%
2020-11-16 0 0.125 0.121 0.130 - - 0 0 - 0.111 0.107 0.115 - - 0 - 0.00%
2020-11-13 0 0.125 0.121 0.130 0.125 0.125 20,000 2,500 0.1250 0.111 0.107 0.115 0.111 0.111 22,568 0.1108 0.00%
2020-11-12 0 0.125 0.121 0.130 - - 0 0 - 0.111 0.107 0.115 - - 0 - 0.00%
2020-11-11 0 0.125 0.120 0.130 - - 0 0 - 0.111 0.106 0.115 - - 0 - 0.00%
2020-11-10 0 0.125 0.125 0.130 0.125 0.125 203,000 25,366 0.1250 0.111 0.111 0.115 0.111 0.111 229,061 0.1107 -4.58%
2020-11-09 0 0.131 0.126 0.162 0.130 0.133 93,750 12,280 0.1310 0.116 0.112 0.144 0.115 0.118 105,785 0.1161 2.34%
2020-11-06 0 0.128 0.126 0.135 0.125 0.126 56,000 6,970 0.1245 0.113 0.112 0.120 0.111 0.112 63,189 0.1103 -3.76%
2020-11-05 0 0.133 0.130 0.150 - - 0 0 - 0.118 0.115 0.133 - - 0 - 0.00%
2020-11-04 0 0.133 0.133 0.153 - - 1,000 123 0.1230 0.118 0.118 0.136 - - 1,128 0.1090 0.76%
2020-11-03 0 0.132 0.132 0.153 0.132 0.132 22,500 2,952 0.1312 0.117 0.117 0.136 0.117 0.117 25,389 0.1163 0.76%
2020-11-02 0 0.131 0.131 0.152 0.131 0.131 41,000 5,365 0.1309 0.116 0.116 0.135 0.116 0.116 46,264 0.1160 -6.43%
2020-10-30 0 0.140 0.135 0.159 0.138 0.140 509,000 71,085 0.1397 0.124 0.120 0.141 0.122 0.124 574,345 0.1238 -2.10%
2020-10-29 0 0.143 0.132 0.144 0.132 0.144 32,000 4,446 0.1389 0.127 0.117 0.128 0.117 0.128 36,108 0.1231 8.33%
2020-10-28 0 0.132 0.132 0.142 0.130 0.132 510,000 66,350 0.1301 0.117 0.117 0.126 0.115 0.117 575,473 0.1153 -9.59%
2020-10-27 0 0.146 0.131 0.166 - - 0 0 - 0.129 0.116 0.147 - - 0 - 0.00%
2020-10-23 0 0.146 - 0.167 - - 0 0 - 0.129 - 0.148 - - 0 - 0.00%
2020-10-22 0 0.146 0.126 0.167 - - 0 0 - 0.129 0.112 0.148 - - 0 - 0.00%
2020-10-21 0 0.146 0.126 0.167 - - 0 0 - 0.129 0.112 0.148 - - 0 - 0.00%
2020-10-20 0 0.146 0.127 0.167 - - 0 0 - 0.129 0.113 0.148 - - 0 - 0.00%
2020-10-19 0 0.146 0.127 0.167 - - 0 0 - 0.129 0.113 0.148 - - 0 - 0.00%
2020-10-16 0 0.146 0.140 0.182 0.146 0.146 17,500 2,480 0.1417 0.129 0.124 0.161 0.129 0.129 19,747 0.1256 0.00%
2020-10-15 0 0.146 0.125 0.146 - - 0 0 - 0.129 0.111 0.129 - - 0 - 0.00%
2020-10-14 0 0.146 0.140 0.182 0.146 0.146 10,000 1,460 0.1460 0.129 0.124 0.161 0.129 0.129 11,284 0.1294 0.00%
2020-10-12 0 0.146 0.131 0.146 - - 0 0 - 0.129 0.116 0.129 - - 0 - -1.35%
2020-10-09 0 0.148 0.131 0.164 - - 0 0 - 0.131 0.116 0.145 - - 0 - 0.00%
2020-10-08 0 0.148 0.131 0.165 - - 0 0 - 0.131 0.116 0.146 - - 0 - 0.00%
2020-10-07 0 0.148 0.131 0.165 - - 0 0 - 0.131 0.116 0.146 - - 0 - 0.00%
2020-10-06 0 0.148 0.146 0.167 0.142 0.148 30,000 4,320 0.1440 0.131 0.129 0.148 0.126 0.131 33,851 0.1276 -12.43%
2020-10-05 0 0.169 0.150 0.169 - - 1,250 180 0.1440 0.150 0.133 0.150 - - 1,410 0.1276 -3.98%
2020-09-30 0 0.176 0.166 0.198 - - 0 0 - 0.156 0.147 0.175 - - 0 - 0.00%
2020-09-29 0 0.176 0.166 0.199 - - 0 0 - 0.156 0.147 0.176 - - 0 - 0.00%
2020-09-28 0 0.176 0.166 0.199 - - 0 0 - 0.156 0.147 0.176 - - 0 - 0.00%
2020-09-25 0 0.176 0.176 0.198 0.170 0.170 10,000 1,700 0.1700 0.156 0.156 0.175 0.151 0.151 11,284 0.1507 0.00%
2020-09-24 0 0.176 0.175 0.185 0.176 0.176 25,000 4,370 0.1748 0.156 0.155 0.164 0.156 0.156 28,209 0.1549 -1.12%
2020-09-23 0 0.178 0.178 0.199 0.175 0.175 105,750 18,466 0.1746 0.158 0.158 0.176 0.155 0.155 119,326 0.1548 0.56%
2020-09-22 0 0.177 0.177 0.180 0.175 0.177 240,500 42,294 0.1759 0.157 0.157 0.160 0.155 0.157 271,375 0.1559 -1.12%
2020-09-21 0 0.179 0.178 0.190 0.179 0.179 31,350 5,516 0.1759 0.159 0.158 0.168 0.159 0.159 35,375 0.1559 -0.56%
2020-09-18 0 0.180 0.176 0.197 0.175 0.180 842,000 150,190 0.1784 0.160 0.156 0.175 0.155 0.160 950,095 0.1581 5.88%
2020-09-17 0 0.170 0.167 0.180 - - 0 0 - 0.151 0.148 0.160 - - 0 - 0.00%
2020-09-16 0 0.170 0.167 0.170 0.166 0.171 365,500 61,017 0.1669 0.151 0.148 0.151 0.147 0.152 412,422 0.1479 -2.86%
2020-09-15 0 0.175 0.171 0.178 0.166 0.180 222,400 37,354 0.1680 0.155 0.152 0.158 0.147 0.160 250,951 0.1488 1.16%
2020-09-14 0 0.173 0.168 0.173 0.166 0.173 400,000 67,160 0.1679 0.153 0.149 0.153 0.147 0.153 451,351 0.1488 -1.14%
2020-09-11 0 0.175 0.175 0.189 - - 0 0 - 0.155 0.155 0.167 - - 0 - 1.74%
2020-09-10 0 0.172 0.172 0.180 0.172 0.172 101,500 17,440 0.1718 0.152 0.152 0.160 0.152 0.152 114,530 0.1523 0.00%
2020-09-09 0 0.172 0.172 0.185 0.172 0.190 500,000 89,670 0.1793 0.152 0.152 0.164 0.152 0.168 564,189 0.1589 2.99%
2020-09-08 0 0.167 0.166 0.175 0.167 0.167 10,000 1,670 0.1670 0.148 0.147 0.155 0.148 0.148 11,284 0.1480 0.60%
2020-09-07 0 0.166 0.166 0.179 0.165 0.166 360,000 59,710 0.1659 0.147 0.147 0.159 0.146 0.147 406,216 0.1470 0.00%
2020-09-04 0 0.166 0.151 0.170 0.166 0.166 200,000 33,200 0.1660 0.147 0.134 0.151 0.147 0.147 225,676 0.1471 0.00%
2020-09-03 0 0.166 0.165 0.170 0.166 0.168 279,600 46,440 0.1661 0.147 0.146 0.151 0.147 0.149 315,495 0.1472 -4.60%
2020-09-02 0 0.174 0.170 0.174 0.150 0.179 410,800 69,003 0.1680 0.154 0.151 0.154 0.133 0.159 463,538 0.1489 2.35%
2020-09-01 0 0.170 0.170 0.180 - - 0 0 - 0.151 0.151 0.160 - - 0 - 2.41%
2020-08-31 0 0.166 0.166 0.198 0.166 0.166 153,000 25,380 0.1659 0.147 0.147 0.175 0.147 0.147 172,642 0.1470 -3.49%
2020-08-28 0 0.172 0.166 0.172 0.165 0.172 111,250 18,711 0.1682 0.152 0.147 0.152 0.146 0.152 125,532 0.1491 0.58%
2020-08-27 0 0.171 0.170 0.180 0.170 0.178 360,000 63,170 0.1755 0.152 0.151 0.160 0.151 0.158 406,216 0.1555 -1.72%
2020-08-26 0 0.174 0.174 0.181 0.173 0.190 205,000 36,955 0.1803 0.154 0.154 0.160 0.153 0.168 231,318 0.1598 2.35%
2020-08-25 0 0.170 0.170 0.176 0.169 0.177 11,630,500 1,975,281 0.1698 0.151 0.151 0.156 0.150 0.157 13,123,605 0.1505 1.19%
2020-08-24 0 0.168 0.161 0.174 0.150 0.170 905,000 145,640 0.1609 0.149 0.143 0.154 0.133 0.151 1,021,182 0.1426 0.00%
2020-08-21 0 0.168 0.155 0.168 0.162 0.169 180,000 29,370 0.1632 0.149 0.137 0.149 0.144 0.150 203,108 0.1446 3.07%
2020-08-20 0 0.163 0.162 0.170 0.163 0.163 50,750 8,264 0.1628 0.144 0.144 0.151 0.144 0.144 57,265 0.1443 -1.21%
2020-08-19 0 0.165 0.162 0.165 - - 0 0 - 0.146 0.144 0.146 - - 0 - -1.79%
2020-08-18 0 0.168 0.168 0.171 0.168 0.171 256,500 43,495 0.1696 0.149 0.149 0.152 0.149 0.152 289,429 0.1503 -1.18%
2020-08-17 0 0.170 0.166 0.175 0.165 0.173 368,500 63,425 0.1721 0.151 0.147 0.155 0.146 0.153 415,807 0.1525 -1.73%
2020-08-14 0 0.173 0.166 0.175 0.161 0.173 87,400 14,281 0.1634 0.153 0.147 0.155 0.143 0.153 98,620 0.1448 8.12%
2020-08-13 0 0.160 0.160 0.163 0.152 0.167 123,750 18,956 0.1532 0.142 0.142 0.144 0.135 0.148 139,637 0.1358 0.00%
2020-08-12 0 0.160 0.160 0.175 0.160 0.176 797,500 138,087 0.1731 0.142 0.142 0.155 0.142 0.156 899,882 0.1535 -8.57%
2020-08-11 0 0.175 0.175 0.180 0.160 0.186 439,000 77,337 0.1762 0.155 0.155 0.160 0.142 0.165 495,358 0.1561 6.06%
2020-08-10 0 0.165 0.165 0.188 0.158 0.158 130,000 20,540 0.1580 0.146 0.146 0.167 0.140 0.140 146,689 0.1400 4.43%
2020-08-07 0 0.158 0.158 0.170 0.152 0.152 207,500 31,495 0.1518 0.140 0.140 0.151 0.135 0.135 234,139 0.1345 3.95%
2020-08-06 0 0.152 0.152 0.190 0.150 0.153 952,000 144,480 0.1518 0.135 0.135 0.168 0.133 0.136 1,074,216 0.1345 0.00%
2020-08-05 0 0.152 0.152 0.173 0.148 0.148 11,750 1,725 0.1468 0.135 0.135 0.153 0.131 0.131 13,258 0.1301 3.40%
2020-08-04 0 0.147 0.146 0.178 0.141 0.148 1,013,800 145,286 0.1433 0.130 0.129 0.158 0.125 0.131 1,143,950 0.1270 0.68%
2020-08-03 0 0.146 0.145 0.166 0.146 0.146 10,000 1,460 0.1460 0.129 0.129 0.147 0.129 0.129 11,284 0.1294 0.69%
2020-07-31 0 0.145 0.145 0.155 0.143 0.145 30,000 4,310 0.1437 0.129 0.129 0.137 0.127 0.129 33,851 0.1273 -5.23%
2020-07-30 0 0.153 0.143 0.153 0.143 0.153 65,000 9,465 0.1456 0.136 0.127 0.136 0.127 0.136 73,345 0.1290 6.99%
2020-07-29 0 0.143 0.139 0.143 0.140 0.150 460,750 66,631 0.1446 0.127 0.123 0.127 0.124 0.133 519,900 0.1282 -4.67%
2020-07-28 0 0.150 0.144 0.163 - - 0 0 - 0.133 0.128 0.144 - - 0 - 0.00%
2020-07-27 0 0.150 0.146 0.154 0.145 0.150 410,000 60,040 0.1464 0.133 0.129 0.136 0.129 0.133 462,635 0.1298 -3.23%
2020-07-24 0 0.155 0.155 0.188 0.150 0.155 292,500 44,250 0.1513 0.137 0.137 0.167 0.133 0.137 330,051 0.1341 -2.52%
2020-07-23 0 0.159 0.156 0.160 0.155 0.160 45,750 7,115 0.1555 0.141 0.138 0.142 0.137 0.142 51,623 0.1378 2.58%
2020-07-22 0 0.155 0.155 0.160 0.153 0.167 151,450 23,925 0.1580 0.137 0.137 0.142 0.136 0.148 170,893 0.1400 -8.28%
2020-07-21 0 0.169 0.161 0.185 0.150 0.169 160,000 26,010 0.1626 0.150 0.143 0.164 0.133 0.150 180,541 0.1441 -8.65%
2020-07-20 0 0.185 0.161 0.185 0.170 0.187 633,250 110,606 0.1747 0.164 0.143 0.164 0.151 0.166 714,546 0.1548 -0.54%
2020-07-17 0 0.186 0.175 0.189 0.145 0.200 5,157,000 908,860 0.1762 0.165 0.155 0.167 0.129 0.177 5,819,047 0.1562 25.68%
2020-07-16 0 0.148 0.146 0.148 0.136 0.154 2,990,000 445,200 0.1489 0.131 0.129 0.131 0.121 0.136 3,373,851 0.1320 5.71%
2020-07-15 0 0.140 0.139 0.145 0.131 0.140 580,750 77,705 0.1338 0.124 0.123 0.129 0.116 0.124 655,306 0.1186 1.45%
2020-07-14 0 0.138 0.137 0.144 0.134 0.143 944,750 132,956 0.1407 0.122 0.121 0.128 0.119 0.127 1,066,035 0.1247 6.15%
2020-07-13 0 0.130 0.130 0.135 0.128 0.139 1,290,000 172,270 0.1335 0.115 0.115 0.120 0.113 0.123 1,455,608 0.1183 0.78%
2020-07-10 0 0.129 0.129 0.136 0.128 0.137 1,193,000 158,084 0.1325 0.114 0.114 0.121 0.113 0.121 1,346,155 0.1174 1.57%
2020-07-09 0 0.127 0.127 0.136 0.123 0.125 541,750 67,690 0.1249 0.113 0.113 0.121 0.109 0.111 611,299 0.1107 -0.78%
2020-07-08 0 0.128 0.128 0.137 0.128 0.138 1,060,000 138,490 0.1307 0.113 0.113 0.121 0.113 0.122 1,196,081 0.1158 0.00%
2020-07-07 0 0.128 0.128 0.138 0.128 0.140 1,330,000 174,036 0.1309 0.113 0.113 0.122 0.113 0.124 1,500,743 0.1160 0.00%
2020-07-06 0 0.128 0.128 0.134 0.126 0.148 2,986,200 416,749 0.1396 0.113 0.113 0.119 0.112 0.131 3,369,564 0.1237 1.59%
2020-07-03 0 0.126 0.127 0.132 0.124 0.135 1,640,000 207,990 0.1268 0.112 0.113 0.117 0.110 0.120 1,850,541 0.1124 -2.33%
2020-07-02 0 0.129 0.129 0.133 0.125 0.135 3,572,000 462,460 0.1295 0.114 0.114 0.118 0.111 0.120 4,030,568 0.1147 -0.77%
2020-06-30 0 0.130 0.129 0.134 0.128 0.163 17,116,500 2,563,355 0.1498 0.115 0.114 0.119 0.113 0.144 19,313,889 0.1327 1.56%
2020-06-29 0 0.128 0.127 0.130 0.121 0.425 30,075,450 5,522,180 0.1836 0.113 0.113 0.115 0.107 0.377 33,936,487 0.1627 3.23%
2020-06-26 0 0.124 0.123 0.140 - - 750 87 0.1160 0.110 0.109 0.124 - - 846 0.1028 0.00%
2020-06-24 0 0.124 0.124 0.140 0.124 0.140 390,000 51,280 0.1315 0.110 0.110 0.124 0.110 0.124 440,068 0.1165 1.64%
2020-06-23 0 0.122 0.122 0.131 0.121 0.135 373,500 47,830 0.1281 0.108 0.108 0.116 0.107 0.120 421,449 0.1135 0.00%
2020-06-22 0 0.122 0.122 0.129 0.122 0.122 22,000 2,631 0.1196 0.108 0.108 0.114 0.108 0.108 24,824 0.1060 -3.17%
2020-06-19 0 0.126 0.126 0.130 0.123 0.136 256,850 33,170 0.1291 0.112 0.112 0.115 0.109 0.121 289,824 0.1144 2.44%
2020-06-18 0 0.123 0.122 0.123 0.127 0.127 50,000 6,350 0.1270 0.109 0.108 0.109 0.113 0.113 56,419 0.1126 0.00%
2020-06-17 0 0.123 0.122 0.123 0.122 0.126 80,000 9,960 0.1245 0.109 0.108 0.109 0.108 0.112 90,270 0.1103 2.50%
2020-06-16 0 0.120 0.120 0.138 0.120 0.120 20,250 2,428 0.1199 0.106 0.106 0.122 0.106 0.106 22,850 0.1063 -0.83%
2020-06-15 0 0.121 0.120 0.140 0.120 0.124 49,350 5,973 0.1210 0.107 0.106 0.124 0.106 0.110 55,685 0.1073 -0.82%
2020-06-12 0 0.122 0.121 0.122 0.122 0.142 105,405 14,377 0.1364 0.108 0.107 0.108 0.108 0.126 118,937 0.1209 -1.61%
2020-06-11 0 0.124 0.123 0.140 0.123 0.128 130,000 16,170 0.1244 0.110 0.109 0.124 0.109 0.113 146,689 0.1102 1.64%
2020-06-10 0 0.122 0.122 0.140 0.122 0.122 52,500 6,280 0.1196 0.108 0.108 0.124 0.108 0.108 59,240 0.1060 1.67%
2020-06-09 0 0.120 0.120 0.138 - - 1,500 172 0.1147 0.106 0.106 0.122 - - 1,693 0.1016 0.00%
2020-06-08 0 0.120 0.115 0.139 0.120 0.140 182,500 24,482 0.1341 0.106 0.102 0.123 0.106 0.124 205,929 0.1189 -7.69%
2020-06-05 0 0.130 0.130 0.140 0.130 0.149 240,550 33,716 0.1402 0.115 0.115 0.124 0.115 0.132 271,431 0.1242 -12.75%
2020-06-04 0 0.149 0.137 0.149 0.137 0.170 151,800 22,450 0.1479 0.132 0.121 0.132 0.121 0.151 171,288 0.1311 -0.67%
2020-06-03 0 0.150 0.141 0.150 0.151 0.158 35,700 5,504 0.1542 0.133 0.125 0.133 0.134 0.140 40,283 0.1366 -11.76%
2020-06-02 0 0.170 0.170 0.175 0.170 0.170 66,750 11,299 0.1693 0.151 0.151 0.155 0.151 0.151 75,319 0.1500 -13.71%
2020-06-01 0 0.197 0.163 0.197 0.198 0.198 14,950 2,836 0.1897 0.175 0.144 0.175 0.175 0.175 16,869 0.1681 -1.50%
2020-05-29 0 0.200 0.200 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2020-05-28 0 0.200 0.198 0.210 0.198 0.200 116,200 23,025 0.1981 0.177 0.175 0.186 0.175 0.177 131,118 0.1756 0.00%
2020-05-27 0 0.200 0.185 0.200 0.180 0.200 141,500 27,070 0.1913 0.177 0.164 0.177 0.160 0.177 159,666 0.1695 2.56%
2020-05-26 0 0.195 0.190 0.195 0.188 0.195 111,750 21,350 0.1911 0.173 0.168 0.173 0.167 0.173 126,096 0.1693 9.55%
2020-05-25 0 0.178 0.178 0.230 - - 3,750 540 0.1440 0.158 0.158 0.204 - - 4,231 0.1276 18.67%
2020-05-22 0 0.150 0.150 - 0.150 0.150 22,850 3,413 0.1494 0.133 0.133 - 0.133 0.133 25,783 0.1324 -1.32%
2020-05-21 0 0.152 0.150 - - - 0 0 - 0.135 0.133 - - - 0 - 0.00%
2020-05-20 0 0.152 0.150 0.200 - - 2,750 398 0.1447 0.135 0.133 0.177 - - 3,103 0.1283 0.00%
2020-05-19 0 0.152 0.145 - 0.152 0.152 11,300 1,711 0.1514 0.135 0.129 - 0.135 0.135 12,751 0.1342 -5.00%
2020-05-18 0 0.160 0.153 - 0.160 0.173 210,000 36,200 0.1724 0.142 0.136 - 0.142 0.153 236,959 0.1528 -8.05%
2020-05-15 0 0.174 0.172 0.174 0.174 0.212 271,500 53,953 0.1987 0.154 0.152 0.154 0.154 0.188 306,355 0.1761 -5.43%
2020-05-14 0 0.184 0.182 0.212 0.180 0.212 148,850 27,601 0.1854 0.163 0.161 0.188 0.160 0.188 167,959 0.1643 -13.21%
2020-05-13 0 0.212 0.200 0.212 0.230 0.275 54,500 12,630 0.2317 0.188 0.177 0.188 0.204 0.244 61,497 0.2054 -8.62%
2020-05-12 0 0.232 0.232 - 0.230 0.250 110,000 26,307 0.2392 0.206 0.206 - 0.204 0.222 124,122 0.2119 -3.33%
2020-05-11 0 0.240 0.240 0.300 0.240 0.240 2,000 480 0.2400 0.213 0.213 0.266 0.213 0.213 2,257 0.2127 -2.44%
2020-05-08 0 0.246 0.246 - 0.246 0.246 65,500 16,103 0.2458 0.218 0.218 - 0.218 0.218 73,909 0.2179 -1.60%
2020-05-07 0 0.250 0.250 0.350 0.250 0.250 62,200 15,549 0.2500 0.222 0.222 0.310 0.222 0.222 70,185 0.2215 0.00%
2020-05-06 0 0.250 0.250 0.300 0.250 0.250 126,050 31,512 0.2500 0.222 0.222 0.266 0.222 0.222 142,232 0.2216 0.00%
2020-05-05 0 0.250 0.240 0.250 0.240 0.250 35,000 8,420 0.2406 0.222 0.213 0.222 0.213 0.222 39,493 0.2132 4.17%
2020-05-04 0 0.240 0.240 0.270 0.240 0.240 94,900 22,758 0.2398 0.213 0.213 0.239 0.213 0.213 107,083 0.2125 -0.00%
2020-04-29 0 0.012 0.012 0.013 0.012 0.013 9,180,000 116,840 0.0127 0.213 0.213 0.230 0.213 0.230 517,926 0.2256 0.00%
2020-04-28 0 0.012 0.011 0.013 0.011 0.012 940,000 11,060 0.0118 0.213 0.195 0.230 0.195 0.213 53,034 0.2085 0.00%
2020-04-27 0 0.012 0.011 0.013 0.012 0.012 3,660,000 43,920 0.0120 0.213 0.195 0.230 0.213 0.213 206,493 0.2127 -7.69%
2020-04-24 0 0.013 0.012 0.013 0.012 0.013 60,000 740 0.0123 0.230 0.213 0.230 0.213 0.230 3,385 0.2186 0.00%
2020-04-23 0 0.013 0.012 0.013 - - 0 0 - 0.230 0.213 0.230 - - 0 - 0.00%
2020-04-22 0 0.013 0.012 0.013 0.012 0.013 1,645,000 19,750 0.0120 0.230 0.213 0.230 0.213 0.230 92,809 0.2128 8.33%
2020-04-21 0 0.012 0.011 0.012 - - 0 0 - 0.213 0.195 0.213 - - 0 - 0.00%
2020-04-20 0 0.012 0.011 0.012 - - 0 0 - 0.213 0.195 0.213 - - 0 - 0.00%
2020-04-17 0 0.012 0.012 0.013 0.012 0.013 3,115,000 37,430 0.0120 0.213 0.213 0.230 0.213 0.230 175,745 0.2130 0.00%
2020-04-16 0 0.012 0.012 0.013 0.011 0.013 25,830,000 303,500 0.0117 0.213 0.213 0.230 0.195 0.230 1,457,301 0.2083 0.00%
2020-04-15 0 0.012 0.010 0.012 0.010 0.012 380,000 4,180 0.0110 0.213 0.177 0.213 0.177 0.213 21,439 0.1950 20.00%
2020-04-14 0 0.010 0.010 0.012 0.010 0.011 280,000 2,900 0.0104 0.177 0.177 0.213 0.177 0.195 15,797 0.1836 -9.09%
2020-04-09 0 0.011 0.010 0.011 0.010 0.012 2,015,000 21,215 0.0105 0.195 0.177 0.195 0.177 0.213 113,684 0.1866 0.00%
2020-04-08 0 0.011 0.011 0.012 - - 0 0 - 0.195 0.195 0.213 - - 0 - 0.00%
2020-04-07 0 0.011 0.011 0.012 0.010 0.012 1,108,000 12,224 0.0110 0.195 0.195 0.213 0.177 0.213 62,512 0.1955 0.00%
2020-04-06 0 0.011 0.010 0.011 - - 0 0 - 0.195 0.177 0.195 - - 0 - 0.00%
2020-04-03 0 0.011 0.010 0.011 0.011 0.011 1,605,000 17,625 0.0110 0.195 0.177 0.195 0.195 0.195 90,552 0.1946 0.00%
2020-04-02 0 0.011 0.010 0.011 0.010 0.011 2,630,000 26,710 0.0102 0.195 0.177 0.195 0.177 0.195 148,382 0.1800 0.00%
2020-04-01 0 0.011 0.010 0.011 0.010 0.011 6,240,000 62,540 0.0100 0.195 0.177 0.195 0.177 0.195 352,054 0.1776 0.00%
2020-03-31 0 0.011 0.010 0.011 0.010 0.011 3,620,000 36,380 0.0100 0.195 0.177 0.195 0.177 0.195 204,236 0.1781 10.00%
2020-03-30 0 0.010 0.010 0.011 0.010 0.011 12,858,000 128,590 0.0100 0.177 0.177 0.195 0.177 0.195 725,434 0.1773 0.00%
2020-03-27 0 0.010 0.010 0.011 0.010 0.011 7,365,000 80,890 0.0110 0.177 0.177 0.195 0.177 0.195 415,525 0.1947 -9.09%
2020-03-26 0 0.011 0.010 0.011 0.011 0.013 21,335,000 236,260 0.0111 0.195 0.177 0.195 0.195 0.230 1,203,698 0.1963 -8.33%
2020-03-25 0 0.012 0.011 0.012 0.011 0.012 5,607,000 61,749 0.0110 0.213 0.195 0.213 0.195 0.213 316,341 0.1952 9.09%
2020-03-24 0 0.011 0.011 0.012 0.011 0.012 2,338,100 26,670 0.0114 0.195 0.195 0.213 0.195 0.213 131,913 0.2022 -8.33%
2020-03-23 0 0.012 0.011 0.012 0.011 0.012 6,635,900 73,139 0.0110 0.213 0.195 0.213 0.195 0.213 374,390 0.1954 9.09%
2020-03-20 0 0.011 0.011 0.012 0.010 0.012 1,720,000 19,400 0.0113 0.195 0.195 0.213 0.177 0.213 97,041 0.1999 -8.33%
2020-03-19 0 0.012 0.011 0.012 0.011 0.012 18,495,000 203,460 0.0110 0.213 0.195 0.213 0.195 0.213 1,043,468 0.1950 9.09%
2020-03-18 0 0.011 0.011 0.012 0.011 0.012 8,510,000 93,870 0.0110 0.195 0.195 0.213 0.195 0.213 480,125 0.1955 -8.33%
2020-03-17 0 0.012 0.011 0.012 0.011 0.012 190,000 2,140 0.0113 0.213 0.195 0.213 0.195 0.213 10,720 0.1996 9.09%
2020-03-16 0 0.011 0.011 0.012 0.011 0.012 4,920,000 54,220 0.0110 0.195 0.195 0.213 0.195 0.213 277,581 0.1953 -8.33%
2020-03-13 0 0.012 0.011 0.012 0.011 0.012 2,080,000 22,960 0.0110 0.213 0.195 0.213 0.195 0.213 117,351 0.1957 0.00%
2020-03-12 0 0.012 0.011 0.013 0.010 0.013 53,680,000 591,680 0.0110 0.213 0.195 0.230 0.177 0.230 3,028,568 0.1954 9.09%
2020-03-11 0 0.011 0.010 0.011 0.010 0.012 5,660,000 62,260 0.0110 0.195 0.177 0.195 0.177 0.213 319,331 0.1950 10.00%
2020-03-10 0 0.010 0.010 0.011 0.010 0.011 12,393,000 132,485 0.0107 0.177 0.177 0.195 0.177 0.195 699,200 0.1895 -16.67%
2020-03-09 0 0.012 0.011 0.013 0.012 0.013 1,440,000 17,560 0.0122 0.213 0.195 0.230 0.213 0.230 81,243 0.2161 -7.69%
2020-03-06 0 0.013 0.012 0.013 0.012 0.013 12,005,000 144,910 0.0121 0.230 0.213 0.230 0.213 0.230 677,309 0.2139 0.00%
2020-03-05 0 0.013 0.013 0.014 0.013 0.014 4,250,000 55,300 0.0130 0.230 0.230 0.248 0.230 0.248 239,780 0.2306 0.00%
2020-03-04 0 0.013 0.012 0.014 0.011 0.013 38,310,000 455,360 0.0119 0.230 0.213 0.248 0.195 0.230 2,161,409 0.2107 0.00%
2020-03-03 0 0.013 0.013 0.014 0.011 0.014 119,165,000 1,498,130 0.0126 0.230 0.230 0.248 0.195 0.248 6,723,160 0.2228 -13.33%
2020-03-02 0 0.015 0.014 0.015 0.015 0.015 160,000 2,400 0.0150 0.266 0.248 0.266 0.266 0.266 9,027 0.2659 0.00%
2020-02-28 0 0.015 0.015 0.016 0.015 0.015 780,000 11,700 0.0150 0.266 0.266 0.284 0.266 0.266 44,007 0.2659 0.00%
2020-02-27 0 0.015 0.015 0.016 0.015 0.016 15,020,000 227,320 0.0151 0.266 0.266 0.284 0.266 0.284 847,412 0.2683 -11.76%
2020-02-26 0 0.017 0.016 0.017 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2020-02-25 0 0.017 0.015 0.017 - - 0 0 - 0.301 0.266 0.301 - - 0 - 0.00%
2020-02-24 0 0.017 0.015 0.017 0.017 0.017 20,000 340 0.0170 0.301 0.266 0.301 0.301 0.301 1,128 0.3013 0.00%
2020-02-21 0 0.017 0.015 0.017 0.017 0.017 1,040,000 17,680 0.0170 0.301 0.266 0.301 0.301 0.301 58,676 0.3013 6.25%
2020-02-20 0 0.016 0.015 0.017 0.016 0.016 60,000 960 0.0160 0.284 0.266 0.301 0.284 0.284 3,385 0.2836 -5.88%
2020-02-19 0 0.017 0.016 0.017 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2020-02-18 0 0.017 0.016 0.017 0.015 0.017 1,943,000 30,510 0.0157 0.301 0.284 0.301 0.266 0.301 109,622 0.2783 6.25%
2020-02-17 0 0.016 0.016 0.017 0.016 0.016 67,000 1,037 0.0155 0.284 0.284 0.301 0.284 0.284 3,780 0.2743 -5.88%
2020-02-14 0 0.017 0.016 0.018 0.016 0.017 60,000 1,000 0.0167 0.301 0.284 0.319 0.284 0.301 3,385 0.2954 0.00%
2020-02-13 0 0.017 0.016 0.018 0.016 0.017 820,000 13,860 0.0169 0.301 0.284 0.319 0.284 0.301 46,264 0.2996 0.00%
2020-02-12 0 0.017 0.015 0.018 0.017 0.017 920,000 15,640 0.0170 0.301 0.266 0.319 0.301 0.301 51,905 0.3013 -5.56%
2020-02-11 0 0.018 0.015 0.018 0.017 0.018 140,000 2,460 0.0176 0.319 0.266 0.319 0.301 0.319 7,899 0.3114 5.88%
2020-02-10 0 0.017 0.015 0.017 0.017 0.017 280,000 4,760 0.0170 0.301 0.266 0.301 0.301 0.301 15,797 0.3013 6.25%
2020-02-07 0 0.016 0.016 0.017 - - 0 0 - 0.284 0.284 0.301 - - 0 - 0.00%
2020-02-06 0 0.016 0.016 0.019 0.015 0.017 1,880,000 31,480 0.0167 0.284 0.284 0.337 0.266 0.301 106,068 0.2968 6.67%
2020-02-05 0 0.015 0.015 0.017 0.015 0.015 50,000 700 0.0140 0.266 0.266 0.301 0.266 0.266 2,821 0.2481 -11.76%
2020-02-04 0 0.017 0.015 0.017 0.016 0.017 5,040,000 80,680 0.0160 0.301 0.266 0.301 0.284 0.301 284,351 0.2837 6.25%
2020-02-03 0 0.016 0.014 0.016 - - 0 0 - 0.284 0.248 0.284 - - 0 - 0.00%
2020-01-31 0 0.016 0.015 0.016 0.015 0.016 3,465,000 53,010 0.0153 0.284 0.266 0.284 0.266 0.284 195,492 0.2712 0.00%
2020-01-30 0 0.016 0.015 0.016 0.015 0.016 7,925,000 120,810 0.0152 0.284 0.266 0.284 0.266 0.284 447,120 0.2702 -5.88%
2020-01-29 0 0.017 0.016 0.018 0.015 0.017 11,985,000 188,305 0.0157 0.301 0.284 0.319 0.266 0.301 676,181 0.2785 0.00%
2020-01-24 0 0.017 0.016 0.017 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2020-01-23 0 0.017 0.016 0.017 0.016 0.017 2,800,000 45,400 0.0162 0.301 0.284 0.301 0.284 0.301 157,973 0.2874 0.00%
2020-01-22 0 0.017 0.016 0.017 0.016 0.017 400,000 6,420 0.0161 0.301 0.284 0.301 0.284 0.301 22,568 0.2845 0.00%
2020-01-21 0 0.017 0.017 0.018 0.017 0.018 7,125,000 125,440 0.0176 0.301 0.301 0.319 0.301 0.319 401,985 0.3121 0.00%
2020-01-20 0 0.017 0.016 0.017 0.016 0.017 100,000 1,680 0.0168 0.301 0.284 0.301 0.284 0.301 5,642 0.2978 0.00%
2020-01-17 0 0.017 0.016 0.017 - - 5,000 55 0.0110 0.301 0.284 0.301 - - 282 0.1950 0.00%
2020-01-16 0 0.017 0.016 0.017 0.017 0.017 100,000 1,700 0.0170 0.301 0.284 0.301 0.301 0.301 5,642 0.3013 -5.56%
2020-01-15 0 0.018 0.017 0.018 0.016 0.018 1,180,000 19,900 0.0169 0.319 0.301 0.319 0.284 0.319 66,574 0.2989 0.00%
2020-01-14 0 0.018 0.018 0.019 0.017 0.018 165,000 2,840 0.0172 0.319 0.319 0.337 0.301 0.319 9,309 0.3051 0.00%
2020-01-13 0 0.018 0.017 0.018 0.017 0.019 2,610,000 46,920 0.0180 0.319 0.301 0.319 0.301 0.337 147,253 0.3186 -5.26%
2020-01-10 0 0.019 0.018 0.019 0.018 0.020 100,000 1,900 0.0190 0.337 0.319 0.337 0.319 0.354 5,642 0.3368 0.00%
2020-01-09 0 0.019 0.018 0.019 0.018 0.020 3,820,000 68,900 0.0180 0.337 0.319 0.337 0.319 0.354 215,520 0.3197 5.56%
2020-01-08 0 0.018 0.017 0.018 0.017 0.018 271,000 4,612 0.0170 0.319 0.301 0.319 0.301 0.319 15,290 0.3016 0.00%
2020-01-07 0 0.018 0.017 0.018 0.017 0.018 2,295,000 40,920 0.0178 0.319 0.301 0.319 0.301 0.319 129,481 0.3160 0.00%
2020-01-06 0 0.018 0.017 0.018 0.017 0.018 2,565,000 43,660 0.0170 0.319 0.301 0.319 0.301 0.319 144,715 0.3017 0.00%
2020-01-03 0 0.018 0.017 0.018 0.017 0.018 2,080,000 35,420 0.0170 0.319 0.301 0.319 0.301 0.319 117,351 0.3018 5.88%
2020-01-02 0 0.017 0.017 0.018 0.016 0.018 5,560,000 94,480 0.0170 0.301 0.301 0.319 0.284 0.319 313,689 0.3012 -5.56%
2019-12-31 0 0.018 0.017 0.018 0.017 0.018 820,000 13,960 0.0170 0.319 0.301 0.319 0.301 0.319 46,264 0.3017 0.00%
2019-12-30 0 0.018 0.017 0.018 0.016 0.018 51,020,000 860,260 0.0169 0.319 0.301 0.319 0.284 0.319 2,878,493 0.2989 -5.26%
2019-12-27 0 0.019 0.018 0.019 0.018 0.019 11,800,000 212,480 0.0180 0.337 0.319 0.337 0.319 0.337 665,743 0.3192 0.00%
2019-12-24 0 0.019 0.018 0.019 0.018 0.019 240,000 4,360 0.0182 0.337 0.319 0.337 0.319 0.337 13,541 0.3220 0.00%
2019-12-23 0 0.019 0.018 0.019 0.018 0.019 10,160,000 186,500 0.0184 0.337 0.319 0.337 0.319 0.337 573,216 0.3254 -5.00%
2019-12-20 0 0.020 0.019 0.020 0.019 0.020 19,540,000 374,340 0.0192 0.354 0.337 0.354 0.337 0.354 1,102,426 0.3396 0.00%
2019-12-19 0 0.020 0.019 0.020 0.017 0.021 37,440,000 748,580 0.0200 0.354 0.337 0.354 0.301 0.372 2,112,324 0.3544 11.11%
2019-12-18 0 0.018 0.017 0.018 0.016 0.018 27,809,500 475,121 0.0171 0.319 0.301 0.319 0.284 0.319 1,568,982 0.3028 12.50%
2019-12-17 0 0.016 0.016 0.017 0.015 0.017 228,900,000 3,472,460 0.0152 0.284 0.284 0.301 0.266 0.301 12,914,291 0.2689 6.67%
2019-12-16 0 0.015 0.014 0.015 0.015 0.016 57,940,000 869,120 0.0150 0.266 0.248 0.266 0.266 0.284 3,268,912 0.2659 0.00%
2019-12-13 0 0.015 0.015 0.016 0.015 0.016 1,250,000 18,740 0.0150 0.266 0.266 0.284 0.266 0.284 70,524 0.2657 -6.25%
2019-12-12 0 0.016 0.015 0.016 0.015 0.016 1,680,000 25,240 0.0150 0.284 0.266 0.284 0.266 0.284 94,784 0.2663 0.00%
2019-12-11 0 0.016 0.015 0.016 0.015 0.016 3,040,000 45,640 0.0150 0.284 0.266 0.284 0.266 0.284 171,514 0.2661 0.00%
2019-12-10 0 0.016 0.015 0.016 0.015 0.016 540,000 8,140 0.0151 0.284 0.266 0.284 0.266 0.284 30,466 0.2672 0.00%
2019-12-09 0 0.016 0.015 0.016 0.014 0.016 3,680,000 54,480 0.0148 0.284 0.266 0.284 0.248 0.284 207,622 0.2624 6.67%
2019-12-06 0 0.015 0.015 0.016 0.015 0.016 1,465,000 21,990 0.0150 0.266 0.266 0.284 0.266 0.284 82,654 0.2660 -6.25%
2019-12-05 0 0.016 0.015 0.016 0.015 0.016 1,540,000 23,140 0.0150 0.284 0.266 0.284 0.266 0.284 86,885 0.2663 0.00%
2019-12-04 0 0.016 0.015 0.016 0.015 0.016 3,460,000 52,940 0.0153 0.284 0.266 0.284 0.266 0.284 195,209 0.2712 0.00%
2019-12-03 0 0.016 0.015 0.016 0.015 0.016 305,000 4,630 0.0152 0.284 0.266 0.284 0.266 0.284 17,208 0.2691 6.67%
2019-12-02 0 0.015 0.015 0.016 0.015 0.016 3,485,000 52,730 0.0151 0.266 0.266 0.284 0.266 0.284 196,620 0.2682 7.14%
2019-11-29 0 0.014 0.014 0.016 0.014 0.015 2,600,000 38,900 0.0150 0.248 0.248 0.284 0.248 0.266 146,689 0.2652 -6.67%
2019-11-28 0 0.015 0.014 0.015 0.015 0.015 147,775,000 2,216,600 0.0150 0.266 0.248 0.266 0.266 0.266 8,337,306 0.2659 0.00%
2019-11-27 0 0.015 0.014 0.015 0.015 0.016 104,420,000 1,566,340 0.0150 0.266 0.248 0.266 0.266 0.284 5,891,264 0.2659 0.00%
2019-11-26 0 0.015 0.015 0.016 0.015 0.015 73,840,000 1,107,600 0.0150 0.266 0.266 0.284 0.266 0.266 4,165,973 0.2659 0.00%
2019-11-25 0 0.015 0.015 0.016 0.014 0.015 16,160,000 241,940 0.0150 0.266 0.266 0.284 0.248 0.266 911,730 0.2654 7.14%
2019-11-22 0 0.014 0.014 0.015 0.013 0.014 6,520,000 88,260 0.0135 0.248 0.248 0.266 0.230 0.248 367,851 0.2399 -6.67%
2019-11-21 0 0.015 0.014 0.015 0.015 0.015 160,000 2,400 0.0150 0.266 0.248 0.266 0.266 0.266 9,027 0.2659 7.14%
2019-11-20 0 0.014 0.013 0.015 0.014 0.014 6,740,000 94,360 0.0140 0.248 0.230 0.266 0.248 0.248 380,264 0.2481 0.00%
2019-11-19 0 0.014 0.014 0.015 0.014 0.014 1,780,000 24,920 0.0140 0.248 0.248 0.266 0.248 0.248 100,426 0.2481 0.00%
2019-11-18 0 0.014 0.014 0.015 0.014 0.014 90,000 1,220 0.0136 0.248 0.248 0.266 0.248 0.248 5,078 0.2403 0.00%
2019-11-15 0 0.014 0.014 0.015 0.014 0.014 1,520,000 21,280 0.0140 0.248 0.248 0.266 0.248 0.248 85,757 0.2481 0.00%
2019-11-14 0 0.014 0.014 0.015 0.014 0.014 100,000 1,400 0.0140 0.248 0.248 0.266 0.248 0.248 5,642 0.2481 -6.67%
2019-11-13 0 0.015 0.014 0.015 0.014 0.015 865,000 12,150 0.0140 0.266 0.248 0.266 0.248 0.266 48,802 0.2490 0.00%
2019-11-12 0 0.015 0.014 0.015 0.014 0.015 340,000 5,000 0.0147 0.266 0.248 0.266 0.248 0.266 19,182 0.2607 0.00%
2019-11-11 0 0.015 0.014 0.015 0.015 0.015 5,740,000 86,100 0.0150 0.266 0.248 0.266 0.266 0.266 323,845 0.2659 7.14%
2019-11-08 0 0.014 0.014 0.015 0.014 0.015 2,480,000 36,760 0.0148 0.248 0.248 0.266 0.248 0.266 139,919 0.2627 -6.67%
2019-11-07 0 0.015 0.014 0.015 0.015 0.016 5,000,000 75,020 0.0150 0.266 0.248 0.266 0.266 0.284 282,095 0.2659 0.00%
2019-11-06 0 0.015 0.014 0.015 0.015 0.016 3,040,000 45,620 0.0150 0.266 0.248 0.266 0.266 0.284 171,514 0.2660 0.00%
2019-11-05 0 0.015 0.014 0.015 0.015 0.016 10,260,000 153,920 0.0150 0.266 0.248 0.266 0.266 0.284 578,858 0.2659 0.00%
2019-11-04 0 0.015 0.014 0.015 0.015 0.015 14,240,000 213,600 0.0150 0.266 0.248 0.266 0.266 0.266 803,405 0.2659 0.00%
2019-11-01 0 0.015 0.014 0.015 0.015 0.016 24,060,000 360,920 0.0150 0.266 0.248 0.266 0.266 0.284 1,357,439 0.2659 0.00%
2019-10-31 0 0.015 0.014 0.015 0.015 0.016 57,680,000 893,080 0.0155 0.266 0.248 0.266 0.266 0.284 3,254,243 0.2744 -11.76%
2019-10-30 0 0.017 0.016 0.017 0.016 0.017 100,000 1,680 0.0168 0.301 0.284 0.301 0.284 0.301 5,642 0.2978 0.00%
2019-10-29 0 0.017 0.016 0.017 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2019-10-28 0 0.017 0.016 0.017 0.016 0.017 652,000 10,492 0.0161 0.301 0.284 0.301 0.284 0.301 36,785 0.2852 0.00%
2019-10-25 0 0.017 0.016 0.017 0.017 0.017 300,000 5,100 0.0170 0.301 0.284 0.301 0.301 0.301 16,926 0.3013 0.00%
2019-10-24 0 0.017 0.016 0.017 0.017 0.017 20,000 340 0.0170 0.301 0.284 0.301 0.301 0.301 1,128 0.3013 6.25%
2019-10-23 0 0.016 0.016 0.017 0.016 0.017 2,400,000 39,460 0.0164 0.284 0.284 0.301 0.284 0.301 135,405 0.2914 0.00%
2019-10-22 0 0.016 0.016 0.017 0.016 0.017 520,000 8,820 0.0170 0.284 0.284 0.301 0.284 0.301 29,338 0.3006 -5.88%
2019-10-21 0 0.017 0.016 0.017 0.016 0.017 120,000 1,940 0.0162 0.301 0.284 0.301 0.284 0.301 6,770 0.2865 0.00%
2019-10-18 0 0.017 0.016 0.017 0.016 0.017 2,860,000 48,100 0.0168 0.301 0.284 0.301 0.284 0.301 161,358 0.2981 0.00%
2019-10-17 0 0.017 0.016 0.017 0.017 0.017 340,000 5,780 0.0170 0.301 0.284 0.301 0.301 0.301 19,182 0.3013 0.00%
2019-10-16 0 0.017 0.016 0.017 0.017 0.017 140,000 2,380 0.0170 0.301 0.284 0.301 0.301 0.301 7,899 0.3013 -5.56%
2019-10-15 0 0.018 0.017 0.018 0.016 0.018 1,015,000 17,245 0.0170 0.319 0.301 0.319 0.284 0.319 57,265 0.3011 5.88%
2019-10-14 0 0.017 0.016 0.017 0.017 0.018 18,220,000 311,760 0.0171 0.301 0.284 0.301 0.301 0.319 1,027,953 0.3033 0.00%
2019-10-11 0 0.017 0.016 0.017 0.017 0.017 60,000 1,020 0.0170 0.301 0.284 0.301 0.301 0.301 3,385 0.3013 0.00%
2019-10-10 0 0.017 0.016 0.017 0.016 0.017 2,080,000 34,860 0.0168 0.301 0.284 0.301 0.284 0.301 117,351 0.2971 0.00%
2019-10-09 0 0.017 0.016 0.017 0.016 0.017 6,300,000 106,660 0.0169 0.301 0.284 0.301 0.284 0.301 355,439 0.3001 6.25%
2019-10-08 0 0.016 0.016 0.017 0.016 0.019 55,660,000 942,940 0.0169 0.284 0.284 0.301 0.284 0.337 3,140,277 0.3003 -20.00%
2019-10-04 0 0.020 0.019 0.020 0.019 0.020 540,000 10,280 0.0190 0.354 0.337 0.354 0.337 0.354 30,466 0.3374 5.26%
2019-10-03 0 0.019 0.018 0.019 0.018 0.019 940,000 16,960 0.0180 0.337 0.319 0.337 0.319 0.337 53,034 0.3198 0.00%
2019-10-02 0 0.019 0.018 0.019 0.018 0.019 980,000 17,700 0.0181 0.337 0.319 0.337 0.319 0.337 55,291 0.3201 -5.00%
2019-09-30 0 0.020 0.018 0.020 0.019 0.020 6,842,000 130,026 0.0190 0.354 0.319 0.354 0.337 0.354 386,018 0.3368 0.00%
2019-09-27 0 0.020 0.019 0.020 0.019 0.021 1,060,000 20,660 0.0195 0.354 0.337 0.354 0.337 0.372 59,804 0.3455 0.00%
2019-09-26 0 0.020 0.019 0.020 0.019 0.020 1,303,000 25,885 0.0199 0.354 0.337 0.354 0.337 0.354 73,514 0.3521 0.00%
2019-09-25 0 0.020 0.019 0.020 0.018 0.022 29,560,000 599,160 0.0203 0.354 0.337 0.354 0.319 0.390 1,667,743 0.3593 5.26%
2019-09-24 0 0.019 0.018 0.019 0.018 0.020 6,480,000 124,000 0.0191 0.337 0.319 0.337 0.319 0.354 365,595 0.3392 -5.00%
2019-09-23 0 0.020 0.019 0.020 0.020 0.020 280,000 5,600 0.0200 0.354 0.337 0.354 0.354 0.354 15,797 0.3545 -4.76%
2019-09-20 0 0.021 0.020 0.021 0.018 0.022 4,480,000 92,920 0.0207 0.372 0.354 0.372 0.319 0.390 252,757 0.3676 10.53%
2019-09-19 0 0.019 0.018 0.019 0.018 0.019 2,420,000 43,980 0.0182 0.337 0.319 0.337 0.319 0.337 136,534 0.3221 0.00%
2019-09-18 0 0.019 0.018 0.019 0.018 0.019 50,000 870 0.0174 0.337 0.319 0.337 0.319 0.337 2,821 0.3084 0.00%
2019-09-17 0 0.019 0.018 0.019 0.018 0.019 3,480,000 65,600 0.0189 0.337 0.319 0.337 0.319 0.337 196,338 0.3341 0.00%
2019-09-16 0 0.019 0.018 0.019 0.019 0.019 1,480,000 28,120 0.0190 0.337 0.319 0.337 0.337 0.337 83,500 0.3368 0.00%
2019-09-13 0 0.019 0.019 0.020 0.018 0.024 19,385,000 375,310 0.0194 0.337 0.337 0.354 0.319 0.425 1,093,681 0.3432 5.56%
2019-09-12 0 0.018 0.017 0.018 0.017 0.018 3,340,000 56,800 0.0170 0.319 0.301 0.319 0.301 0.319 188,439 0.3014 5.88%
2019-09-11 0 0.017 0.017 0.018 0.016 0.017 380,000 6,280 0.0165 0.301 0.301 0.319 0.284 0.301 21,439 0.2929 -5.56%
2019-09-10 0 0.018 0.017 0.018 0.017 0.018 3,500,000 59,540 0.0170 0.319 0.301 0.319 0.301 0.319 197,466 0.3015 5.88%
2019-09-09 0 0.017 0.016 0.017 0.017 0.018 9,460,000 161,740 0.0171 0.301 0.284 0.301 0.301 0.319 533,723 0.3030 0.00%
2019-09-06 0 0.017 0.016 0.017 0.016 0.017 620,000 10,460 0.0169 0.301 0.284 0.301 0.284 0.301 34,980 0.2990 0.00%
2019-09-05 0 0.017 0.016 0.017 0.016 0.017 1,330,000 21,620 0.0163 0.301 0.284 0.301 0.284 0.301 75,037 0.2881 0.00%
2019-09-04 0 0.017 0.016 0.017 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2019-09-03 0 0.017 0.016 0.017 0.016 0.017 3,040,000 49,680 0.0163 0.301 0.284 0.301 0.284 0.301 171,514 0.2897 0.00%
2019-09-02 0 0.017 0.016 0.017 0.016 0.017 3,800,000 63,200 0.0166 0.301 0.284 0.301 0.284 0.301 214,392 0.2948 0.00%
2019-08-30 0 0.017 0.017 0.018 - - 0 0 - 0.301 0.301 0.319 - - 0 - 0.00%
2019-08-29 0 0.017 0.017 0.018 0.017 0.018 2,502,894 43,740 0.0175 0.301 0.301 0.319 0.301 0.319 141,211 0.3098 -5.56%
2019-08-28 0 0.018 0.017 0.018 - - 0 0 - 0.319 0.301 0.319 - - 0 - 0.00%
2019-08-27 0 0.018 0.017 0.018 0.018 0.018 260,000 4,680 0.0180 0.319 0.301 0.319 0.319 0.319 14,669 0.3190 -5.26%
2019-08-26 0 0.019 0.018 0.019 - - 0 0 - 0.337 0.319 0.337 - - 0 - 0.00%
2019-08-23 0 0.019 0.018 0.019 0.017 0.019 940,000 16,540 0.0176 0.337 0.319 0.337 0.301 0.337 53,034 0.3119 0.00%
2019-08-22 0 0.019 0.018 0.019 0.018 0.019 2,060,000 37,100 0.0180 0.337 0.319 0.337 0.319 0.337 116,223 0.3192 5.56%
2019-08-21 0 0.018 0.018 0.019 - - 0 0 - 0.319 0.319 0.337 - - 0 - 0.00%
2019-08-20 0 0.018 0.018 0.019 0.018 0.019 1,034,000 18,578 0.0180 0.319 0.319 0.337 0.319 0.337 58,337 0.3185 -5.26%
2019-08-19 0 0.019 0.018 0.019 0.018 0.019 700,000 12,640 0.0181 0.337 0.319 0.337 0.319 0.337 39,493 0.3201 0.00%
2019-08-16 0 0.019 0.018 0.019 0.018 0.019 70,000 1,250 0.0179 0.337 0.319 0.337 0.319 0.337 3,949 0.3165 0.00%
2019-08-15 0 0.019 0.018 0.019 0.018 0.019 4,100,000 73,860 0.0180 0.337 0.319 0.337 0.319 0.337 231,318 0.3193 0.00%
2019-08-14 0 0.019 0.018 0.019 0.017 0.019 3,340,000 61,120 0.0183 0.337 0.319 0.337 0.301 0.337 188,439 0.3243 0.00%
2019-08-13 0 0.019 0.018 0.019 0.018 0.019 5,970,000 107,610 0.0180 0.337 0.319 0.337 0.319 0.337 336,821 0.3195 0.00%
2019-08-12 0 0.019 0.018 0.019 0.018 0.019 7,883,000 143,014 0.0181 0.337 0.319 0.337 0.319 0.337 444,750 0.3216 0.00%
2019-08-09 0 0.019 0.018 0.019 0.018 0.019 6,660,000 124,500 0.0187 0.337 0.319 0.337 0.319 0.337 375,750 0.3313 5.56%
2019-08-08 0 0.018 0.018 0.019 0.018 0.020 17,540,000 326,140 0.0186 0.319 0.319 0.337 0.319 0.354 989,588 0.3296 -10.00%
2019-08-07 0 0.020 0.019 0.020 0.020 0.021 100,000 2,040 0.0204 0.354 0.337 0.354 0.354 0.372 5,642 0.3616 0.00%
2019-08-06 0 0.020 0.019 0.020 0.018 0.021 23,747,000 443,505 0.0187 0.354 0.337 0.354 0.319 0.372 1,339,780 0.3310 0.00%
2019-08-05 0 0.020 0.019 0.020 0.018 0.020 15,445,000 294,145 0.0190 0.354 0.337 0.354 0.319 0.354 871,390 0.3376 -4.76%
2019-08-02 0 0.021 0.020 0.021 0.020 0.021 10,205,000 206,250 0.0202 0.372 0.354 0.372 0.354 0.372 575,755 0.3582 0.00%
2019-08-01 0 0.021 0.021 0.022 0.019 0.025 60,175,000 1,371,335 0.0228 0.372 0.372 0.390 0.337 0.443 3,395,008 0.4039 10.53%
2019-07-31 0 0.019 0.019 0.020 0.019 0.021 13,680,000 273,620 0.0200 0.337 0.337 0.354 0.337 0.372 771,811 0.3545 -13.64%
2019-07-30 0 0.022 0.021 0.022 0.021 0.022 9,420,000 203,920 0.0216 0.390 0.372 0.390 0.372 0.390 531,466 0.3837 4.76%
2019-07-29 0 0.021 0.021 0.022 0.021 0.024 10,420,000 228,140 0.0219 0.372 0.372 0.390 0.372 0.425 587,885 0.3881 -12.50%
2019-07-26 0 0.024 0.024 0.025 0.020 0.027 153,740,000 3,654,140 0.0238 0.425 0.425 0.443 0.354 0.479 8,673,845 0.4213 14.29%
2019-07-25 0 0.021 0.021 0.022 0.019 0.028 41,450,000 966,495 0.0233 0.372 0.372 0.390 0.337 0.496 2,338,564 0.4133 10.53%
2019-07-24 0 0.019 0.018 0.019 0.019 0.019 1,280,000 24,320 0.0190 0.337 0.319 0.337 0.337 0.337 72,216 0.3368 0.00%
2019-07-23 0 0.019 0.018 0.019 0.018 0.019 1,860,000 34,040 0.0183 0.337 0.319 0.337 0.319 0.337 104,939 0.3244 0.00%
2019-07-22 0 0.019 0.018 0.019 0.018 0.022 5,485,000 100,575 0.0183 0.337 0.319 0.337 0.319 0.390 309,458 0.3250 -5.00%
2019-07-19 0 0.020 0.019 0.020 0.019 0.020 1,260,000 25,140 0.0200 0.354 0.337 0.354 0.337 0.354 71,088 0.3536 5.26%
2019-07-18 0 0.019 0.019 0.020 0.018 0.019 700,000 13,160 0.0188 0.337 0.337 0.354 0.319 0.337 39,493 0.3332 0.00%
2019-07-17 0 0.019 0.018 0.020 - - 0 0 - 0.337 0.319 0.354 - - 0 - 0.00%
2019-07-16 0 0.019 0.018 0.019 - - 0 0 - 0.337 0.319 0.337 - - 0 - 0.00%
2019-07-15 0 0.019 0.019 0.020 0.019 0.019 4,120,000 78,280 0.0190 0.337 0.337 0.354 0.337 0.337 232,446 0.3368 0.00%
2019-07-12 0 0.019 0.019 0.020 0.019 0.019 820,000 15,580 0.0190 0.337 0.337 0.354 0.337 0.337 46,264 0.3368 -5.00%
2019-07-11 0 0.020 0.020 0.021 0.020 0.022 1,371,000 27,430 0.0200 0.354 0.354 0.372 0.354 0.390 77,350 0.3546 0.00%
2019-07-10 0 0.020 0.019 0.020 0.019 0.020 2,120,000 41,600 0.0196 0.354 0.337 0.354 0.337 0.354 119,608 0.3478 0.00%
2019-07-09 0 0.020 0.020 0.021 0.020 0.020 700,000 14,000 0.0200 0.354 0.354 0.372 0.354 0.354 39,493 0.3545 0.00%
2019-07-08 0 0.020 0.020 0.023 0.019 0.023 980,000 19,580 0.0200 0.354 0.354 0.408 0.337 0.408 55,291 0.3541 -4.76%
2019-07-05 0 0.021 0.021 0.022 - - 10,000 160 0.0160 0.372 0.372 0.390 - - 564 0.2836 0.00%
2019-07-04 0 0.021 0.021 0.022 0.021 0.022 1,660,000 34,920 0.0210 0.372 0.372 0.390 0.372 0.390 93,655 0.3729 -4.55%
2019-07-03 0 0.022 0.021 0.022 0.021 0.022 1,415,000 29,675 0.0210 0.390 0.372 0.390 0.372 0.390 79,833 0.3717 0.00%
2019-07-02 0 0.022 0.022 0.023 0.021 0.022 800,000 17,320 0.0217 0.390 0.390 0.408 0.372 0.390 45,135 0.3837 0.00%
2019-06-28 0 0.022 0.021 0.023 0.021 0.022 1,040,000 22,440 0.0216 0.390 0.372 0.408 0.372 0.390 58,676 0.3824 0.00%
2019-06-27 0 0.022 0.021 0.022 0.021 0.022 3,210,000 70,320 0.0219 0.390 0.372 0.390 0.372 0.390 181,105 0.3883 0.00%
2019-06-26 0 0.022 0.020 0.022 0.022 0.022 280,000 6,160 0.0220 0.390 0.354 0.390 0.390 0.390 15,797 0.3899 0.00%
2019-06-25 0 0.022 0.020 0.022 0.020 0.022 120,000 2,440 0.0203 0.390 0.354 0.390 0.354 0.390 6,770 0.3604 10.00%
2019-06-24 0 0.020 0.020 0.021 0.020 0.021 400,000 8,140 0.0204 0.354 0.354 0.372 0.354 0.372 22,568 0.3607 -4.76%
2019-06-21 0 0.021 0.020 0.022 0.020 0.022 1,260,000 26,420 0.0210 0.372 0.354 0.390 0.354 0.390 71,088 0.3717 0.00%
2019-06-20 0 0.021 0.020 0.021 0.019 0.021 19,860,000 384,220 0.0193 0.372 0.354 0.372 0.337 0.372 1,120,480 0.3429 5.00%
2019-06-19 0 0.020 0.020 0.021 0.020 0.021 1,819,000 36,325 0.0200 0.354 0.354 0.372 0.354 0.372 102,626 0.3540 -9.09%
2019-06-18 0 0.022 0.020 0.022 0.022 0.023 480,000 10,720 0.0223 0.390 0.354 0.390 0.390 0.408 27,081 0.3958 0.00%
2019-06-17 0 0.022 0.020 0.022 0.020 0.022 10,660,000 216,540 0.0203 0.390 0.354 0.390 0.354 0.390 601,426 0.3600 15.79%
2019-06-14 0 0.019 0.019 0.021 0.019 0.019 40,000 760 0.0190 0.337 0.337 0.372 0.337 0.337 2,257 0.3368 -5.00%
2019-06-13 0 0.020 0.019 0.021 0.019 0.020 1,340,000 26,460 0.0197 0.354 0.337 0.372 0.337 0.354 75,601 0.3500 5.26%
2019-06-12 0 0.019 0.019 0.021 0.019 0.020 3,600,000 71,800 0.0199 0.337 0.337 0.372 0.337 0.354 203,108 0.3535 -5.00%
2019-06-11 0 0.020 0.019 0.021 0.019 0.020 9,360,000 186,700 0.0199 0.354 0.337 0.372 0.337 0.354 528,081 0.3535 5.26%
2019-06-10 0 0.019 0.019 0.020 0.018 0.019 8,780,000 160,820 0.0183 0.337 0.337 0.354 0.319 0.337 495,358 0.3247 0.00%
2019-06-06 0 0.019 0.019 0.021 0.019 0.019 1,000,000 19,000 0.0190 0.337 0.337 0.372 0.337 0.337 56,419 0.3368 0.00%
2019-06-05 0 0.019 0.019 0.021 0.019 0.020 2,090,000 41,700 0.0200 0.337 0.337 0.372 0.337 0.354 117,916 0.3536 -5.00%
2019-06-04 0 0.020 0.019 0.020 0.019 0.020 240,000 4,600 0.0192 0.354 0.337 0.354 0.337 0.354 13,541 0.3397 0.00%
2019-06-03 0 0.020 0.019 0.020 0.018 0.020 340,000 6,320 0.0186 0.354 0.337 0.354 0.319 0.354 19,182 0.3295 0.00%
2019-05-31 0 0.020 0.019 0.020 0.019 0.020 1,100,000 20,940 0.0190 0.354 0.337 0.354 0.337 0.354 62,061 0.3374 0.00%
2019-05-30 0 0.020 0.018 0.020 - - 0 0 - 0.354 0.319 0.354 - - 0 - 0.00%
2019-05-29 0 0.020 0.019 0.020 0.019 0.020 2,060,000 39,200 0.0190 0.354 0.337 0.354 0.337 0.354 116,223 0.3373 5.26%
2019-05-28 0 0.019 0.019 0.020 0.019 0.020 2,840,000 54,000 0.0190 0.337 0.337 0.354 0.337 0.354 160,230 0.3370 -5.00%
2019-05-27 0 0.020 0.019 0.020 0.018 0.020 10,440,000 195,920 0.0188 0.354 0.337 0.354 0.319 0.354 589,014 0.3326 5.26%
2019-05-24 0 0.019 0.019 0.020 0.019 0.019 1,540,000 29,260 0.0190 0.337 0.337 0.354 0.337 0.337 86,885 0.3368 0.00%
2019-05-23 0 0.019 0.019 0.020 0.019 0.020 7,940,000 152,700 0.0192 0.337 0.337 0.354 0.337 0.354 447,966 0.3409 0.00%
2019-05-22 0 0.019 0.018 0.019 0.017 0.019 22,760,000 413,980 0.0182 0.337 0.319 0.337 0.301 0.337 1,284,095 0.3224 -5.00%
2019-05-21 0 0.020 0.019 0.020 0.019 0.021 3,380,000 67,600 0.0200 0.354 0.337 0.354 0.337 0.372 190,696 0.3545 0.00%
2019-05-20 0 0.020 0.019 0.020 0.020 0.021 1,410,000 28,680 0.0203 0.354 0.337 0.354 0.354 0.372 79,551 0.3605 0.00%
2019-05-17 0 0.020 0.020 0.021 0.020 0.021 3,200,000 64,800 0.0203 0.354 0.354 0.372 0.354 0.372 180,541 0.3589 -4.76%
2019-05-16 0 0.021 0.021 0.023 0.021 0.021 1,000,000 21,000 0.0210 0.372 0.372 0.408 0.372 0.372 56,419 0.3722 0.00%
2019-05-15 0 0.021 0.021 0.023 0.021 0.021 100,000 2,100 0.0210 0.372 0.372 0.408 0.372 0.372 5,642 0.3722 -4.55%
2019-05-14 0 0.022 0.020 0.022 - - 0 0 - 0.390 0.354 0.390 - - 0 - 0.00%
2019-05-10 0 0.022 0.021 0.022 0.021 0.022 1,140,000 24,500 0.0215 0.390 0.372 0.390 0.372 0.390 64,318 0.3809 4.76%
2019-05-09 0 0.021 0.021 0.022 0.021 0.022 6,060,000 127,820 0.0211 0.372 0.372 0.390 0.372 0.390 341,899 0.3739 -4.55%
2019-05-08 0 0.022 0.022 0.023 0.022 0.022 1,280,000 28,160 0.0220 0.390 0.390 0.408 0.390 0.390 72,216 0.3899 0.00%
2019-05-07 0 0.022 0.022 0.023 0.022 0.022 920,000 20,240 0.0220 0.390 0.390 0.408 0.390 0.390 51,905 0.3899 0.00%
2019-05-06 0 0.022 0.022 0.023 0.021 0.023 8,940,000 198,700 0.0222 0.390 0.390 0.408 0.372 0.408 504,385 0.3939 -12.00%
2019-05-03 0 0.025 0.025 0.027 0.024 0.025 380,000 9,440 0.0248 0.443 0.443 0.479 0.425 0.443 21,439 0.4403 0.00%
2019-05-02 0 0.025 0.024 0.025 0.025 0.026 580,000 14,540 0.0251 0.443 0.425 0.443 0.443 0.461 32,723 0.4443 -3.85%
2019-04-30 0 0.026 0.025 0.026 0.025 0.026 140,000 3,520 0.0251 0.461 0.443 0.461 0.443 0.461 7,899 0.4456 -3.70%
2019-04-29 0 0.027 0.025 0.027 - - 0 0 - 0.479 0.443 0.479 - - 0 - 0.00%
2019-04-26 0 0.027 0.026 0.027 0.026 0.027 1,460,000 38,420 0.0263 0.479 0.461 0.479 0.461 0.479 82,372 0.4664 0.00%
2019-04-25 0 0.027 0.025 0.027 0.025 0.027 5,400,000 140,080 0.0259 0.479 0.443 0.479 0.443 0.479 304,662 0.4598 3.85%
2019-04-24 0 0.026 0.025 0.026 0.025 0.026 5,180,000 132,520 0.0256 0.461 0.443 0.461 0.443 0.461 292,250 0.4534 -3.70%
2019-04-23 0 0.027 0.026 0.027 0.027 0.027 1,020,000 27,540 0.0270 0.479 0.461 0.479 0.479 0.479 57,547 0.4786 0.00%
2019-04-18 0 0.027 0.026 0.027 0.025 0.029 7,720,000 206,300 0.0267 0.479 0.461 0.479 0.443 0.514 435,554 0.4736 8.00%
2019-04-17 0 0.025 0.024 0.025 - - 0 0 - 0.443 0.425 0.443 - - 0 - 0.00%
2019-04-16 0 0.025 0.024 0.025 0.025 0.025 400,000 10,000 0.0250 0.443 0.425 0.443 0.443 0.443 22,568 0.4431 0.00%
2019-04-15 0 0.025 0.025 0.026 0.025 0.025 920,000 23,000 0.0250 0.443 0.443 0.461 0.443 0.443 51,905 0.4431 0.00%
2019-04-12 0 0.025 0.024 0.025 0.025 0.026 660,000 16,540 0.0251 0.443 0.425 0.443 0.443 0.461 37,236 0.4442 0.00%
2019-04-11 0 0.025 0.025 0.026 0.025 0.026 8,160,000 204,020 0.0250 0.443 0.443 0.461 0.443 0.461 460,378 0.4432 -3.85%
2019-04-10 0 0.026 0.026 0.027 0.025 0.026 2,485,000 64,345 0.0259 0.461 0.461 0.479 0.443 0.461 140,201 0.4589 -3.70%
2019-04-09 0 0.027 0.026 0.027 0.026 0.027 8,180,000 214,180 0.0262 0.479 0.461 0.479 0.461 0.479 461,507 0.4641 -3.57%
2019-04-08 0 0.028 0.026 0.028 0.027 0.028 645,000 17,775 0.0276 0.496 0.461 0.496 0.479 0.496 36,390 0.4885 0.00%
2019-04-04 0 0.028 0.027 0.028 0.026 0.028 1,900,000 50,980 0.0268 0.496 0.479 0.496 0.461 0.496 107,196 0.4756 0.00%
2019-04-03 0 0.028 0.027 0.028 0.027 0.029 1,040,000 28,940 0.0278 0.496 0.479 0.496 0.479 0.514 58,676 0.4932 0.00%
2019-04-02 0 0.028 0.027 0.028 0.025 0.028 2,420,000 62,880 0.0260 0.496 0.479 0.496 0.443 0.496 136,534 0.4605 7.69%
2019-04-01 0 0.026 0.025 0.026 0.025 0.027 3,840,000 99,980 0.0260 0.461 0.443 0.461 0.443 0.479 216,649 0.4615 -3.70%
2019-03-29 0 0.027 0.026 0.027 0.027 0.028 1,955,000 53,950 0.0276 0.479 0.461 0.479 0.479 0.496 110,299 0.4891 -3.57%
2019-03-28 0 0.028 0.027 0.028 0.026 0.028 1,880,000 50,600 0.0269 0.496 0.479 0.496 0.461 0.496 106,068 0.4771 0.00%
2019-03-27 0 0.028 0.027 0.028 0.027 0.030 20,100,000 556,600 0.0277 0.496 0.479 0.496 0.479 0.532 1,134,020 0.4908 -3.45%
2019-03-26 0 0.029 0.028 0.029 0.028 0.030 16,057,000 453,405 0.0282 0.514 0.496 0.514 0.496 0.532 905,919 0.5005 -3.33%
2019-03-25 0 0.030 0.028 0.030 0.029 0.030 2,480,000 72,400 0.0292 0.532 0.496 0.532 0.514 0.532 139,919 0.5174 0.00%
2019-03-22 0 0.030 0.029 0.030 0.029 0.031 8,100,000 239,580 0.0296 0.532 0.514 0.532 0.514 0.549 456,993 0.5243 0.00%
2019-03-21 0 0.030 0.029 0.030 0.029 0.032 10,662,000 320,294 0.0300 0.532 0.514 0.532 0.514 0.567 601,539 0.5325 -9.09%
2019-03-20 0 0.033 0.031 0.032 0.028 0.033 170,000,000 5,351,280 0.0315 0.585 0.549 0.567 0.496 0.585 9,591,216 0.5579 17.86%
2019-03-19 0 0.028 0.027 0.028 0.028 0.029 10,580,000 296,700 0.0280 0.496 0.479 0.496 0.496 0.514 596,912 0.4971 -6.67%
2019-03-18 0 0.030 0.028 0.030 0.028 0.031 37,290,000 1,079,750 0.0290 0.532 0.496 0.532 0.496 0.549 2,103,861 0.5132 -6.25%
2019-03-15 0 0.032 0.032 0.033 0.032 0.035 36,715,000 1,223,270 0.0333 0.567 0.567 0.585 0.567 0.620 2,071,421 0.5905 -3.03%
2019-03-14 0 0.033 0.033 0.034 0.031 0.035 53,890,000 1,836,070 0.0341 0.585 0.585 0.603 0.549 0.620 3,040,416 0.6039 3.12%
2019-03-13 0 0.032 0.031 0.033 0.030 0.034 57,226,000 1,828,414 0.0320 0.567 0.549 0.585 0.532 0.603 3,228,629 0.5663 3.23%
2019-03-12 0 0.031 0.031 0.032 0.029 0.034 136,010,000 4,256,160 0.0313 0.549 0.549 0.567 0.514 0.603 7,673,537 0.5547 6.90%
2019-03-11 0 0.029 0.028 0.029 0.023 0.030 71,620,000 1,869,220 0.0261 0.514 0.496 0.514 0.408 0.532 4,040,723 0.4626 20.83%
2019-03-08 0 0.024 0.024 0.025 0.023 0.025 19,660,000 472,380 0.0240 0.425 0.425 0.443 0.408 0.443 1,109,196 0.4259 -4.00%
2019-03-07 0 0.025 0.025 0.026 0.025 0.027 10,000,000 255,140 0.0255 0.443 0.443 0.461 0.443 0.479 564,189 0.4522 -3.85%
2019-03-06 0 0.026 0.025 0.026 0.025 0.028 10,000,000 265,500 0.0266 0.461 0.443 0.461 0.443 0.496 564,189 0.4706 -3.70%
2019-03-05 0 0.027 0.026 0.027 0.025 0.028 10,020,000 261,720 0.0261 0.479 0.461 0.479 0.443 0.496 565,318 0.4630 3.85%
2019-03-04 0 0.026 0.025 0.026 0.023 0.027 31,453,000 793,464 0.0252 0.461 0.443 0.461 0.408 0.479 1,774,544 0.4471 8.33%
2019-03-01 0 0.024 0.023 0.024 0.023 0.026 22,016,000 522,584 0.0237 0.425 0.408 0.425 0.408 0.461 1,242,119 0.4207 -4.00%
2019-02-28 0 0.025 0.024 0.025 0.023 0.033 222,460,000 5,564,600 0.0250 0.443 0.425 0.443 0.408 0.585 12,550,953 0.4434 13.64%
2019-02-27 0 0.022 0.021 0.022 0.019 0.023 39,180,000 823,940 0.0210 0.390 0.372 0.390 0.337 0.408 2,210,493 0.3727 15.79%
2019-02-26 0 0.019 0.019 0.020 0.019 0.020 10,240,000 194,660 0.0190 0.337 0.337 0.354 0.337 0.354 577,730 0.3369 -5.00%
2019-02-25 0 0.020 0.020 0.021 0.020 0.021 14,900,000 301,820 0.0203 0.354 0.354 0.372 0.354 0.372 840,642 0.3590 -4.76%
2019-02-22 0 0.021 0.020 0.021 0.018 0.021 80,940,000 1,639,220 0.0203 0.372 0.354 0.372 0.319 0.372 4,566,547 0.3590 10.53%
2019-02-21 0 0.019 0.019 0.020 0.019 0.021 8,232,000 162,628 0.0198 0.337 0.337 0.354 0.337 0.372 464,441 0.3502 -5.00%
2019-02-20 0 0.020 0.020 0.021 0.017 0.020 34,620,000 651,120 0.0188 0.354 0.354 0.372 0.301 0.354 1,953,223 0.3334 17.65%
2019-02-19 0 0.017 0.016 0.017 0.017 0.018 3,890,000 67,180 0.0173 0.301 0.284 0.301 0.301 0.319 219,470 0.3061 0.00%
2019-02-18 0 0.017 0.016 0.017 0.017 0.017 3,160,000 53,720 0.0170 0.301 0.284 0.301 0.301 0.301 178,284 0.3013 0.00%
2019-02-15 0 0.017 0.016 0.017 0.017 0.017 2,140,000 36,380 0.0170 0.301 0.284 0.301 0.301 0.301 120,736 0.3013 0.00%
2019-02-14 0 0.017 0.016 0.017 0.016 0.017 1,680,000 27,420 0.0163 0.301 0.284 0.301 0.284 0.301 94,784 0.2893 6.25%
2019-02-13 0 0.016 0.016 0.017 0.016 0.017 2,680,000 44,440 0.0166 0.284 0.284 0.301 0.284 0.301 151,203 0.2939 -5.88%
2019-02-12 0 0.017 0.016 0.017 0.016 0.017 23,320,000 386,020 0.0166 0.301 0.284 0.301 0.284 0.301 1,315,689 0.2934 0.00%
2019-02-11 0 0.017 0.016 0.017 0.016 0.017 160,000 2,620 0.0164 0.301 0.284 0.301 0.284 0.301 9,027 0.2902 -5.56%
2019-02-08 0 0.018 0.017 0.018 0.016 0.018 16,620,000 272,940 0.0164 0.319 0.301 0.319 0.284 0.319 937,682 0.2911 0.00%
2019-02-04 0 0.018 0.017 0.018 0.017 0.018 1,020,000 17,360 0.0170 0.319 0.301 0.319 0.301 0.319 57,547 0.3017 0.00%
2019-02-01 0 0.018 0.017 0.018 0.017 0.018 380,000 6,404 0.0169 0.319 0.301 0.319 0.301 0.319 21,439 0.2987 0.00%
2019-01-31 0 0.018 0.017 0.018 0.017 0.018 675,000 11,520 0.0171 0.319 0.301 0.319 0.301 0.319 38,083 0.3025 0.00%
2019-01-30 0 0.018 0.017 0.018 0.017 0.018 3,760,000 63,920 0.0170 0.319 0.301 0.319 0.301 0.319 212,135 0.3013 0.00%
2019-01-29 0 0.018 0.017 0.018 0.017 0.018 2,480,000 42,460 0.0171 0.319 0.301 0.319 0.301 0.319 139,919 0.3035 0.00%
2019-01-28 0 0.018 0.017 0.018 - - 0 0 - 0.319 0.301 0.319 - - 0 - 0.00%
2019-01-25 0 0.018 0.017 0.018 0.017 0.018 11,710,000 207,680 0.0177 0.319 0.301 0.319 0.301 0.319 660,666 0.3143 0.00%
2019-01-24 0 0.018 0.017 0.018 0.017 0.018 3,900,000 66,680 0.0171 0.319 0.301 0.319 0.301 0.319 220,034 0.3030 5.88%
2019-01-23 0 0.017 0.017 0.018 0.017 0.018 935,000 15,890 0.0170 0.301 0.301 0.319 0.301 0.319 52,752 0.3012 -5.56%
2019-01-22 0 0.018 0.017 0.018 0.017 0.018 2,720,000 46,960 0.0173 0.319 0.301 0.319 0.301 0.319 153,459 0.3060 0.00%
2019-01-21 0 0.018 0.018 0.019 0.017 0.018 10,010,000 179,750 0.0180 0.319 0.319 0.337 0.301 0.319 564,753 0.3183 5.88%
2019-01-18 0 0.017 0.017 0.018 0.017 0.018 6,356,000 111,452 0.0175 0.301 0.301 0.319 0.301 0.319 358,599 0.3108 -5.56%
2019-01-17 0 0.018 0.017 0.018 0.017 0.018 1,020,000 17,500 0.0172 0.319 0.301 0.319 0.301 0.319 57,547 0.3041 0.00%
2019-01-16 0 0.018 0.017 0.018 0.017 0.018 2,180,000 37,160 0.0170 0.319 0.301 0.319 0.301 0.319 122,993 0.3021 0.00%
2019-01-15 0 0.018 0.017 0.018 0.017 0.018 7,560,000 128,620 0.0170 0.319 0.301 0.319 0.301 0.319 426,527 0.3016 0.00%
2019-01-14 0 0.018 0.017 0.018 0.017 0.018 200,000 3,520 0.0176 0.319 0.301 0.319 0.301 0.319 11,284 0.3120 0.00%
2019-01-11 0 0.018 0.018 0.019 0.017 0.019 2,980,000 52,920 0.0178 0.319 0.319 0.337 0.301 0.337 168,128 0.3148 0.00%
2019-01-10 0 0.018 0.017 0.018 0.018 0.019 10,780,000 194,120 0.0180 0.319 0.301 0.319 0.319 0.337 608,196 0.3192 0.00%
2019-01-09 0 0.018 0.017 0.018 0.017 0.019 16,157,000 287,786 0.0178 0.319 0.301 0.319 0.301 0.337 911,560 0.3157 -5.26%
2019-01-08 0 0.019 0.018 0.019 0.018 0.019 6,880,000 129,480 0.0188 0.337 0.319 0.337 0.319 0.337 388,162 0.3336 0.00%
2019-01-07 0 0.019 0.018 0.019 0.018 0.019 2,140,000 39,560 0.0185 0.337 0.319 0.337 0.319 0.337 120,736 0.3277 -5.00%
2019-01-04 0 0.020 0.019 0.020 0.017 0.020 15,810,000 289,540 0.0183 0.354 0.337 0.354 0.301 0.354 891,983 0.3246 5.26%
2019-01-03 0 0.019 0.018 0.019 0.018 0.019 120,000 2,220 0.0185 0.337 0.319 0.337 0.319 0.337 6,770 0.3279 5.56%
2019-01-02 0 0.018 0.018 0.019 0.018 0.019 16,150,000 298,720 0.0185 0.319 0.319 0.337 0.319 0.337 911,166 0.3278 -5.26%
2018-12-31 0 0.019 0.018 0.019 0.018 0.019 6,560,000 121,120 0.0185 0.337 0.319 0.337 0.319 0.337 370,108 0.3273 5.56%
2018-12-28 0 0.018 0.017 0.018 0.017 0.018 15,455,000 272,975 0.0177 0.319 0.301 0.319 0.301 0.319 871,954 0.3131 -5.26%
2018-12-27 0 0.019 0.018 0.019 0.018 0.022 40,125,000 793,110 0.0198 0.337 0.319 0.337 0.319 0.390 2,263,809 0.3503 -5.00%
2018-12-24 0 0.020 0.019 0.020 0.018 0.024 35,540,000 760,680 0.0214 0.354 0.337 0.354 0.319 0.425 2,005,128 0.3794 11.11%
2018-12-21 0 0.018 0.017 0.018 0.017 0.018 4,950,000 84,840 0.0171 0.319 0.301 0.319 0.301 0.319 279,274 0.3038 -5.26%
2018-12-20 0 0.019 0.017 0.019 - - 0 0 - 0.337 0.301 0.337 - - 0 - 0.00%
2018-12-19 0 0.019 0.017 0.019 0.018 0.019 2,540,000 45,800 0.0180 0.337 0.301 0.337 0.319 0.337 143,304 0.3196 5.56%
2018-12-18 0 0.018 0.017 0.018 0.017 0.018 199,000 3,270 0.0164 0.319 0.301 0.319 0.301 0.319 11,227 0.2913 5.88%
2018-12-17 0 0.017 0.017 0.018 0.017 0.017 4,200,000 71,400 0.0170 0.301 0.301 0.319 0.301 0.301 236,959 0.3013 -5.56%
2018-12-14 0 0.018 0.017 0.019 - - 0 0 - 0.319 0.301 0.337 - - 0 - 0.00%
2018-12-13 0 0.018 0.017 0.019 0.018 0.018 800,000 14,400 0.0180 0.319 0.301 0.337 0.319 0.319 45,135 0.3190 5.88%
2018-12-12 0 0.017 0.017 0.019 0.017 0.019 3,220,000 57,600 0.0179 0.301 0.301 0.337 0.301 0.337 181,669 0.3171 -10.53%
2018-12-11 0 0.019 0.018 0.019 0.019 0.019 20,000 380 0.0190 0.337 0.319 0.337 0.337 0.337 1,128 0.3368 0.00%
2018-12-10 0 0.019 0.018 0.019 0.018 0.019 1,240,000 23,340 0.0188 0.337 0.319 0.337 0.319 0.337 69,959 0.3336 5.56%
2018-12-07 0 0.018 0.017 0.018 0.018 0.018 1,120,000 20,160 0.0180 0.319 0.301 0.319 0.319 0.319 63,189 0.3190 0.00%
2018-12-06 0 0.018 0.018 0.019 0.017 0.018 7,880,000 135,660 0.0172 0.319 0.319 0.337 0.301 0.319 444,581 0.3051 5.88%
2018-12-05 0 0.017 0.017 0.019 0.017 0.018 4,540,000 79,300 0.0175 0.301 0.301 0.337 0.301 0.319 256,142 0.3096 -5.56%
2018-12-04 0 0.018 0.018 0.020 0.018 0.020 55,000 970 0.0176 0.319 0.319 0.354 0.319 0.354 3,103 0.3126 -5.26%
2018-12-03 0 0.019 0.018 0.019 0.018 0.019 180,000 3,400 0.0189 0.337 0.319 0.337 0.319 0.337 10,155 0.3348 0.00%
2018-11-30 0 0.019 0.018 0.019 - - 15,000 195 0.0130 0.337 0.319 0.337 - - 846 0.2304 0.00%
2018-11-29 0 0.019 0.018 0.019 0.019 0.020 5,120,000 97,300 0.0190 0.337 0.319 0.337 0.337 0.354 288,865 0.3368 5.56%
2018-11-28 0 0.018 0.018 0.019 0.017 0.018 6,440,000 112,420 0.0175 0.319 0.319 0.337 0.301 0.319 363,338 0.3094 5.88%
2018-11-27 0 0.017 0.017 0.018 0.017 0.018 1,120,000 19,060 0.0170 0.301 0.301 0.319 0.301 0.319 63,189 0.3016 0.00%
2018-11-26 0 0.017 0.017 0.018 - - 0 0 - 0.301 0.301 0.319 - - 0 - 0.00%
2018-11-23 0 0.017 0.017 0.018 0.017 0.017 2,900,000 49,300 0.0170 0.301 0.301 0.319 0.301 0.301 163,615 0.3013 0.00%
2018-11-22 0 0.017 0.017 0.018 0.015 0.018 20,390,000 330,460 0.0162 0.301 0.301 0.319 0.266 0.319 1,150,382 0.2873 -5.56%
2018-11-21 0 0.018 0.017 0.018 0.017 0.018 3,620,000 62,080 0.0171 0.319 0.301 0.319 0.301 0.319 204,236 0.3040 5.88%
2018-11-20 0 0.017 0.017 0.018 0.017 0.017 3,932,000 66,635 0.0169 0.301 0.301 0.319 0.301 0.301 221,839 0.3004 0.00%
2018-11-19 0 0.017 0.017 0.018 0.017 0.017 1,000,000 17,000 0.0170 0.301 0.301 0.319 0.301 0.301 56,419 0.3013 0.00%
2018-11-16 0 0.017 0.017 0.018 0.017 0.018 210,000 3,540 0.0169 0.301 0.301 0.319 0.301 0.319 11,848 0.2988 0.00%
2018-11-15 0 0.017 0.017 0.018 0.017 0.018 2,500,000 42,520 0.0170 0.301 0.301 0.319 0.301 0.319 141,047 0.3015 0.00%
2018-11-14 0 0.017 0.017 0.018 - - 0 0 - 0.301 0.301 0.319 - - 0 - 0.00%
2018-11-13 0 0.017 0.017 0.018 0.017 0.018 2,700,000 47,400 0.0176 0.301 0.301 0.319 0.301 0.319 152,331 0.3112 0.00%
2018-11-12 0 0.017 0.017 0.018 0.017 0.017 2,840,000 48,280 0.0170 0.301 0.301 0.319 0.301 0.301 160,230 0.3013 -5.56%
2018-11-09 0 0.018 0.017 0.019 - - 0 0 - 0.319 0.301 0.337 - - 0 - 0.00%
2018-11-08 0 0.018 0.018 0.019 0.017 0.018 7,845,000 141,120 0.0180 0.319 0.319 0.337 0.301 0.319 442,606 0.3188 0.00%
2018-11-07 0 0.018 0.018 0.019 0.018 0.018 1,230,000 22,090 0.0180 0.319 0.319 0.337 0.319 0.319 69,395 0.3183 0.00%
2018-11-06 0 0.018 0.017 0.018 0.018 0.018 2,000,000 36,000 0.0180 0.319 0.301 0.319 0.319 0.319 112,838 0.3190 5.88%
2018-11-05 0 0.017 0.017 0.018 - - 0 0 - 0.301 0.301 0.319 - - 0 - 0.00%
2018-11-02 0 0.017 0.017 0.018 0.017 0.018 4,020,000 68,940 0.0171 0.301 0.301 0.319 0.301 0.319 226,804 0.3040 0.00%
2018-11-01 0 0.017 0.017 0.018 0.017 0.017 1,640,000 27,880 0.0170 0.301 0.301 0.319 0.301 0.301 92,527 0.3013 0.00%
2018-10-31 0 0.017 0.017 0.018 0.017 0.017 2,360,000 40,120 0.0170 0.301 0.301 0.319 0.301 0.301 133,149 0.3013 -5.56%
2018-10-30 0 0.018 0.017 0.018 0.018 0.018 1,200,000 21,600 0.0180 0.319 0.301 0.319 0.319 0.319 67,703 0.3190 5.88%
2018-10-29 0 0.017 0.017 0.018 0.017 0.017 6,418,000 109,034 0.0170 0.301 0.301 0.319 0.301 0.301 362,097 0.3011 0.00%
2018-10-26 0 0.017 0.017 0.018 0.017 0.017 800,000 13,600 0.0170 0.301 0.301 0.319 0.301 0.301 45,135 0.3013 0.00%
2018-10-25 0 0.017 0.017 0.018 0.017 0.017 2,280,000 38,760 0.0170 0.301 0.301 0.319 0.301 0.301 128,635 0.3013 -5.56%
2018-10-24 0 0.018 0.017 0.018 0.017 0.018 5,285,000 90,365 0.0171 0.319 0.301 0.319 0.301 0.319 298,174 0.3031 0.00%
2018-10-23 0 0.018 0.017 0.018 0.018 0.018 3,020,000 54,360 0.0180 0.319 0.301 0.319 0.319 0.319 170,385 0.3190 0.00%
2018-10-22 0 0.018 0.018 0.019 0.018 0.018 9,780,000 176,040 0.0180 0.319 0.319 0.337 0.319 0.319 551,777 0.3190 -5.26%
2018-10-19 0 0.019 0.018 0.019 0.018 0.019 10,325,000 195,820 0.0190 0.337 0.319 0.337 0.319 0.337 582,525 0.3362 0.00%
2018-10-18 0 0.019 0.019 0.020 0.019 0.019 1,520,000 28,880 0.0190 0.337 0.337 0.354 0.337 0.337 85,757 0.3368 0.00%
2018-10-16 0 0.019 0.019 0.020 0.019 0.019 3,320,000 63,080 0.0190 0.337 0.337 0.354 0.337 0.337 187,311 0.3368 0.00%
2018-10-15 0 0.019 0.019 0.020 0.019 0.019 800,000 15,200 0.0190 0.337 0.337 0.354 0.337 0.337 45,135 0.3368 0.00%
2018-10-12 0 0.019 0.019 0.020 0.019 0.020 4,992,000 97,988 0.0196 0.337 0.337 0.354 0.337 0.354 281,643 0.3479 0.00%
2018-10-11 0 0.019 0.019 0.020 0.019 0.020 14,500,000 283,300 0.0195 0.337 0.337 0.354 0.337 0.354 818,074 0.3463 -5.00%
2018-10-10 0 0.020 0.020 0.021 - - 0 0 - 0.354 0.354 0.372 - - 0 - 0.00%
2018-10-09 0 0.020 0.020 0.021 0.020 0.021 8,200,000 164,020 0.0200 0.354 0.354 0.372 0.354 0.372 462,635 0.3545 0.00%
2018-10-08 0 0.020 0.020 0.021 0.020 0.021 7,760,000 155,940 0.0201 0.354 0.354 0.372 0.354 0.372 437,811 0.3562 0.00%
2018-10-05 0 0.020 0.020 0.021 0.020 0.021 3,170,000 63,420 0.0200 0.354 0.354 0.372 0.354 0.372 178,848 0.3546 0.00%
2018-10-04 0 0.020 0.019 0.020 0.019 0.021 14,200,000 276,440 0.0195 0.354 0.337 0.354 0.337 0.372 801,149 0.3451 0.00%
2018-10-03 0 0.020 0.020 0.021 0.020 0.020 7,775,000 155,425 0.0200 0.354 0.354 0.372 0.354 0.354 438,657 0.3543 0.00%
2018-10-02 0 0.020 0.020 0.021 0.020 0.020 200,000 4,000 0.0200 0.354 0.354 0.372 0.354 0.354 11,284 0.3545 0.00%
2018-09-28 0 0.020 0.020 0.021 0.020 0.020 7,160,000 143,200 0.0200 0.354 0.354 0.372 0.354 0.354 403,959 0.3545 0.00%
2018-09-27 0 0.020 0.020 0.021 0.020 0.021 11,084,000 225,596 0.0204 0.354 0.354 0.372 0.354 0.372 625,347 0.3608 0.00%
2018-09-26 0 0.020 0.020 0.021 0.020 0.021 10,380,000 208,600 0.0201 0.354 0.354 0.372 0.354 0.372 585,628 0.3562 -4.76%
2018-09-24 0 0.021 0.020 0.021 0.020 0.021 12,626,000 255,104 0.0202 0.372 0.354 0.372 0.354 0.372 712,345 0.3581 -4.55%
2018-09-21 0 0.022 0.021 0.022 0.021 0.022 2,360,000 51,700 0.0219 0.390 0.372 0.390 0.372 0.390 133,149 0.3883 4.76%
2018-09-20 0 0.021 0.020 0.021 0.021 0.022 740,000 15,560 0.0210 0.372 0.354 0.372 0.372 0.390 41,750 0.3727 0.00%
2018-09-19 0 0.021 0.021 0.022 0.020 0.022 4,770,000 98,790 0.0207 0.372 0.372 0.390 0.354 0.390 269,118 0.3671 0.00%
2018-09-18 0 0.021 0.020 0.021 0.020 0.021 5,940,000 121,880 0.0205 0.372 0.354 0.372 0.354 0.372 335,128 0.3637 -4.55%
2018-09-17 0 0.022 0.021 0.022 0.020 0.022 4,040,000 81,880 0.0203 0.390 0.372 0.390 0.354 0.390 227,932 0.3592 10.00%
2018-09-14 0 0.020 0.020 0.021 0.020 0.021 4,810,000 96,260 0.0200 0.354 0.354 0.372 0.354 0.372 271,375 0.3547 0.00%
2018-09-13 0 0.020 0.020 0.021 0.020 0.021 16,640,000 340,100 0.0204 0.354 0.354 0.372 0.354 0.372 938,811 0.3623 0.00%
2018-09-12 0 0.020 0.020 0.021 0.019 0.021 123,580,000 2,409,840 0.0195 0.354 0.354 0.372 0.337 0.372 6,972,250 0.3456 0.00%
2018-09-11 0 0.020 0.020 0.021 0.019 0.020 2,640,000 52,340 0.0198 0.354 0.354 0.372 0.337 0.354 148,946 0.3514 0.00%
2018-09-10 0 0.020 0.020 0.021 0.020 0.022 9,520,000 200,240 0.0210 0.354 0.354 0.372 0.354 0.390 537,108 0.3728 -4.76%
2018-09-07 0 0.021 0.021 0.022 0.020 0.023 36,668,000 775,420 0.0211 0.372 0.372 0.390 0.354 0.408 2,068,769 0.3748 5.00%
2018-09-06 0 0.020 0.019 0.020 0.017 0.026 172,640,000 3,768,400 0.0218 0.354 0.337 0.354 0.301 0.461 9,740,162 0.3869 17.65%
2018-09-05 0 0.017 0.017 0.018 0.017 0.020 16,960,000 311,140 0.0183 0.301 0.301 0.319 0.301 0.354 956,865 0.3252 0.00%
2018-09-04 0 0.017 0.017 0.018 0.017 0.018 6,370,000 111,620 0.0175 0.301 0.301 0.319 0.301 0.319 359,389 0.3106 0.00%
2018-09-03 0 0.017 0.016 0.018 0.017 0.017 3,090,000 52,470 0.0170 0.301 0.284 0.319 0.301 0.301 174,334 0.3010 0.00%
2018-08-31 0 0.017 0.016 0.018 0.015 0.017 4,600,000 77,400 0.0168 0.301 0.284 0.319 0.266 0.301 259,527 0.2982 6.25%
2018-08-30 0 0.016 0.016 0.017 0.015 0.016 5,560,000 88,540 0.0159 0.284 0.284 0.301 0.266 0.284 313,689 0.2823 -5.88%
2018-08-29 0 0.017 0.016 0.017 0.016 0.017 320,000 5,220 0.0163 0.301 0.284 0.301 0.284 0.301 18,054 0.2891 -5.56%
2018-08-28 0 0.018 0.016 0.018 0.016 0.018 64,000 1,088 0.0170 0.319 0.284 0.319 0.284 0.319 3,611 0.3013 5.88%
2018-08-27 0 0.017 0.017 0.018 0.017 0.017 4,220,000 71,740 0.0170 0.301 0.301 0.319 0.301 0.301 238,088 0.3013 6.25%
2018-08-24 0 0.016 0.015 0.016 0.015 0.017 4,380,000 69,600 0.0159 0.284 0.266 0.284 0.266 0.301 247,115 0.2817 -5.88%
2018-08-23 0 0.017 0.016 0.018 0.015 0.017 7,120,000 119,500 0.0168 0.301 0.284 0.319 0.266 0.301 401,703 0.2975 13.33%
2018-08-22 0 0.015 0.015 0.016 0.015 0.016 1,800,000 28,700 0.0159 0.266 0.266 0.284 0.266 0.284 101,554 0.2826 -6.25%
2018-08-21 0 0.016 0.015 0.016 0.014 0.016 9,100,000 141,000 0.0155 0.284 0.266 0.284 0.248 0.284 513,412 0.2746 6.67%
2018-08-20 0 0.015 0.014 0.015 0.015 0.015 20,000 300 0.0150 0.266 0.248 0.266 0.266 0.266 1,128 0.2659 0.00%
2018-08-17 0 0.015 0.015 0.016 0.014 0.015 3,100,000 46,120 0.0149 0.266 0.266 0.284 0.248 0.266 174,899 0.2637 7.14%
2018-08-16 0 0.014 0.014 0.015 0.014 0.015 11,240,000 165,260 0.0147 0.248 0.248 0.266 0.248 0.266 634,149 0.2606 -6.67%
2018-08-15 0 0.015 0.015 0.016 0.015 0.016 7,880,000 120,020 0.0152 0.266 0.266 0.284 0.266 0.284 444,581 0.2700 0.00%
2018-08-14 0 0.015 0.015 0.016 0.015 0.015 752,350 11,235 0.0149 0.266 0.266 0.284 0.266 0.266 42,447 0.2647 -6.25%
2018-08-13 0 0.016 0.016 0.017 0.015 0.016 4,127,000 66,005 0.0160 0.284 0.284 0.301 0.266 0.284 232,841 0.2835 0.00%
2018-08-10 0 0.016 0.015 0.016 0.015 0.016 17,866,000 276,606 0.0155 0.284 0.266 0.284 0.266 0.284 1,007,980 0.2744 0.00%
2018-08-09 0 0.016 0.016 0.017 0.016 0.016 2,910,000 46,500 0.0160 0.284 0.284 0.301 0.284 0.284 164,179 0.2832 0.00%
2018-08-08 0 0.016 0.016 0.017 0.016 0.017 6,710,000 111,540 0.0166 0.284 0.284 0.301 0.284 0.301 378,571 0.2946 -5.88%
2018-08-07 0 0.017 0.016 0.017 0.016 0.017 2,173,000 36,716 0.0169 0.301 0.284 0.301 0.284 0.301 122,598 0.2995 6.25%
2018-08-06 0 0.016 0.016 0.017 0.016 0.016 1,160,000 18,560 0.0160 0.284 0.284 0.301 0.284 0.284 65,446 0.2836 -5.88%
2018-08-03 0 0.017 0.016 0.017 0.016 0.017 1,440,000 23,440 0.0163 0.301 0.284 0.301 0.284 0.301 81,243 0.2885 6.25%
2018-08-02 0 0.016 0.016 0.017 0.016 0.016 8,375,000 133,910 0.0160 0.284 0.284 0.301 0.284 0.284 472,508 0.2834 -5.88%
2018-08-01 0 0.017 0.016 0.018 0.016 0.017 3,320,000 55,840 0.0168 0.301 0.284 0.319 0.284 0.301 187,311 0.2981 0.00%
2018-07-31 0 0.017 0.017 0.018 0.016 0.017 3,660,000 61,340 0.0168 0.301 0.301 0.319 0.284 0.301 206,493 0.2971 0.00%
2018-07-30 0 0.017 0.016 0.017 0.017 0.018 11,120,000 190,060 0.0171 0.301 0.284 0.301 0.301 0.319 627,378 0.3029 -5.56%
2018-07-27 0 0.018 0.017 0.019 - - 3,000 30 0.0100 0.319 0.301 0.337 - - 169 0.1772 0.00%
2018-07-26 0 0.018 0.018 0.019 0.018 0.018 5,790,000 104,180 0.0180 0.319 0.319 0.337 0.319 0.319 326,666 0.3189 0.00%
2018-07-25 0 0.018 0.017 0.018 0.017 0.018 2,718,000 46,156 0.0170 0.319 0.301 0.319 0.301 0.319 153,347 0.3010 5.88%
2018-07-24 0 0.017 0.017 0.018 0.017 0.018 3,038,000 51,874 0.0171 0.301 0.301 0.319 0.301 0.319 171,401 0.3026 0.00%
2018-07-23 0 0.017 0.017 0.018 0.017 0.018 6,660,000 113,320 0.0170 0.301 0.301 0.319 0.301 0.319 375,750 0.3016 -5.56%
2018-07-20 0 0.018 0.018 0.019 0.017 0.018 8,160,000 143,500 0.0176 0.319 0.319 0.337 0.301 0.319 460,378 0.3117 0.00%
2018-07-19 0 0.018 0.018 0.019 0.017 0.018 8,880,000 155,840 0.0175 0.319 0.319 0.337 0.301 0.319 501,000 0.3111 5.88%
2018-07-18 0 0.017 0.017 0.018 0.017 0.018 8,000,000 141,340 0.0177 0.301 0.301 0.319 0.301 0.319 451,351 0.3131 -5.56%
2018-07-17 0 0.018 0.018 0.019 0.017 0.018 2,110,000 37,820 0.0179 0.319 0.319 0.337 0.301 0.319 119,044 0.3177 0.00%
2018-07-16 0 0.018 0.017 0.018 0.017 0.019 8,265,000 148,910 0.0180 0.319 0.301 0.319 0.301 0.337 466,302 0.3193 0.00%
2018-07-13 0 0.018 0.018 0.019 0.018 0.020 4,700,000 86,720 0.0185 0.319 0.319 0.337 0.319 0.354 265,169 0.3270 -10.00%
2018-07-12 0 0.020 0.019 0.020 0.019 0.020 2,099,000 39,990 0.0191 0.354 0.337 0.354 0.337 0.354 118,423 0.3377 5.26%
2018-07-11 0 0.019 0.018 0.019 0.019 0.020 3,500,000 67,000 0.0191 0.337 0.319 0.337 0.337 0.354 197,466 0.3393 0.00%
2018-07-10 0 0.019 0.019 0.020 0.019 0.020 16,940,000 324,960 0.0192 0.337 0.337 0.354 0.337 0.354 955,736 0.3400 -5.00%
2018-07-09 0 0.020 0.019 0.020 0.019 0.020 19,007,000 371,160 0.0195 0.354 0.337 0.354 0.337 0.354 1,072,354 0.3461 0.00%
2018-07-06 0 0.020 0.019 0.020 0.019 0.020 5,020,000 97,080 0.0193 0.354 0.337 0.354 0.337 0.354 283,223 0.3428 5.26%
2018-07-05 0 0.019 0.019 0.020 0.019 0.021 4,372,000 87,352 0.0200 0.337 0.337 0.354 0.337 0.372 246,664 0.3541 0.00%
2018-07-04 0 0.019 0.019 0.020 0.019 0.021 4,300,000 84,440 0.0196 0.337 0.337 0.354 0.337 0.372 242,601 0.3481 0.00%
2018-07-03 0 0.019 0.019 0.020 0.019 0.021 5,360,000 106,960 0.0200 0.337 0.337 0.354 0.337 0.372 302,405 0.3537 0.00%
2018-06-29 0 0.019 0.019 0.020 0.019 0.020 3,162,000 60,380 0.0191 0.337 0.337 0.354 0.337 0.354 178,397 0.3385 -5.00%
2018-06-28 0 0.020 0.019 0.020 0.019 0.020 2,760,000 52,620 0.0191 0.354 0.337 0.354 0.337 0.354 155,716 0.3379 5.26%
2018-06-27 0 0.019 0.019 0.020 0.019 0.020 10,010,000 193,440 0.0193 0.337 0.337 0.354 0.337 0.354 564,753 0.3425 -9.52%
2018-06-26 0 0.021 0.019 0.021 0.019 0.021 8,588,000 173,791 0.0202 0.372 0.337 0.372 0.337 0.372 484,526 0.3587 5.00%
2018-06-25 0 0.020 0.020 0.021 0.019 0.023 13,369,000 287,591 0.0215 0.354 0.354 0.372 0.337 0.408 754,265 0.3813 0.00%
2018-06-22 0 0.020 0.019 0.020 0.018 0.020 1,780,000 35,300 0.0198 0.354 0.337 0.354 0.319 0.354 100,426 0.3515 0.00%
2018-06-21 0 0.020 0.019 0.020 0.019 0.021 5,140,000 100,560 0.0196 0.354 0.337 0.354 0.337 0.372 289,993 0.3468 0.00%
2018-06-20 0 0.020 0.020 0.021 0.020 0.021 520,000 10,420 0.0200 0.354 0.354 0.372 0.354 0.372 29,338 0.3552 0.00%
2018-06-19 0 0.020 0.020 0.021 0.020 0.020 7,940,000 158,800 0.0200 0.354 0.354 0.372 0.354 0.354 447,966 0.3545 -4.76%
2018-06-15 0 0.021 0.020 0.021 0.020 0.022 8,680,000 174,100 0.0201 0.372 0.354 0.372 0.354 0.390 489,716 0.3555 -4.55%
2018-06-14 0 0.022 0.021 0.022 0.020 0.022 12,480,000 258,380 0.0207 0.390 0.372 0.390 0.354 0.390 704,108 0.3670 10.00%
2018-06-13 0 0.020 0.019 0.020 0.015 0.022 53,140,000 1,022,640 0.0192 0.354 0.337 0.354 0.266 0.390 2,998,101 0.3411 -9.09%
2018-06-12 0 0.022 0.021 0.022 0.021 0.022 3,320,000 72,960 0.0220 0.390 0.372 0.390 0.372 0.390 187,311 0.3895 0.00%
2018-06-11 0 0.022 0.022 0.023 0.021 0.023 6,580,000 148,720 0.0226 0.390 0.390 0.408 0.372 0.408 371,236 0.4006 -4.35%
2018-06-08 0 0.023 0.022 0.023 0.022 0.023 2,040,000 46,080 0.0226 0.408 0.390 0.408 0.390 0.408 115,095 0.4004 0.00%
2018-06-07 0 0.023 0.022 0.023 0.022 0.024 3,035,000 68,570 0.0226 0.408 0.390 0.408 0.390 0.425 171,231 0.4005 -4.17%
2018-06-06 0 0.024 0.022 0.024 0.021 0.025 54,665,000 1,248,965 0.0228 0.425 0.390 0.425 0.372 0.443 3,084,140 0.4050 14.29%
2018-06-05 0 0.021 0.021 0.022 0.020 0.021 11,620,000 237,280 0.0204 0.372 0.372 0.390 0.354 0.372 655,588 0.3619 5.00%
2018-06-04 0 0.020 0.020 0.021 0.019 0.021 5,690,000 114,635 0.0201 0.354 0.354 0.372 0.337 0.372 321,024 0.3571 -4.76%
2018-06-01 0 0.021 0.021 0.022 0.021 0.021 540,000 11,340 0.0210 0.372 0.372 0.390 0.372 0.372 30,466 0.3722 -4.55%
2018-05-31 0 0.022 0.021 0.022 0.021 0.022 5,222,000 112,032 0.0215 0.390 0.372 0.390 0.372 0.390 294,620 0.3803 4.76%
2018-05-30 0 0.021 0.021 0.022 0.021 0.022 9,840,000 206,760 0.0210 0.372 0.372 0.390 0.372 0.390 555,162 0.3724 -4.55%
2018-05-29 0 0.022 0.021 0.022 0.021 0.022 280,000 5,980 0.0214 0.390 0.372 0.390 0.372 0.390 15,797 0.3785 0.00%
2018-05-28 0 0.022 0.021 0.022 0.022 0.023 927,000 20,365 0.0220 0.390 0.372 0.390 0.390 0.408 52,300 0.3894 0.00%
2018-05-25 0 0.022 0.021 0.022 0.021 0.023 2,700,000 60,040 0.0222 0.390 0.372 0.390 0.372 0.408 152,331 0.3941 -4.35%
2018-05-24 0 0.023 0.022 0.023 0.021 0.023 5,580,000 122,080 0.0219 0.408 0.390 0.408 0.372 0.408 314,818 0.3878 9.52%
2018-05-23 0 0.021 0.021 0.022 0.021 0.022 4,470,000 97,970 0.0219 0.372 0.372 0.390 0.372 0.390 252,193 0.3885 -4.55%
2018-05-21 0 0.022 0.022 0.023 0.021 0.022 5,500,000 119,700 0.0218 0.390 0.390 0.408 0.372 0.390 310,304 0.3858 0.00%
2018-05-18 0 0.022 0.022 0.023 0.022 0.022 2,000,000 44,000 0.0220 0.390 0.390 0.408 0.390 0.390 112,838 0.3899 0.00%
2018-05-17 0 0.022 0.022 0.023 0.022 0.022 2,800,000 61,600 0.0220 0.390 0.390 0.408 0.390 0.390 157,973 0.3899 0.00%
2018-05-16 0 0.022 0.022 0.023 0.022 0.023 5,840,000 129,540 0.0222 0.390 0.390 0.408 0.390 0.408 329,486 0.3932 -4.35%
2018-05-15 0 0.023 0.022 0.023 0.023 0.024 4,680,000 108,240 0.0231 0.408 0.390 0.408 0.408 0.425 264,041 0.4099 -4.17%
2018-05-14 0 0.024 0.023 0.024 0.023 0.024 2,148,000 50,904 0.0237 0.425 0.408 0.425 0.408 0.425 121,188 0.4200 0.00%
2018-05-11 0 0.024 0.023 0.024 0.024 0.024 1,700,000 40,800 0.0240 0.425 0.408 0.425 0.425 0.425 95,912 0.4254 4.35%
2018-05-10 0 0.023 0.023 0.024 0.023 0.023 4,160,000 95,680 0.0230 0.408 0.408 0.425 0.408 0.408 234,703 0.4077 0.00%
2018-05-09 0 0.023 0.023 0.024 0.023 0.024 7,210,000 165,790 0.0230 0.408 0.408 0.425 0.408 0.425 406,780 0.4076 -4.17%
2018-05-08 0 0.024 0.024 0.025 0.023 0.024 15,710,000 371,400 0.0236 0.425 0.425 0.443 0.408 0.425 886,341 0.4190 4.35%
2018-05-07 0 0.023 0.023 0.024 0.023 0.024 12,780,000 296,140 0.0232 0.408 0.408 0.425 0.408 0.425 721,034 0.4107 0.00%
2018-05-04 0 0.023 0.023 0.024 0.023 0.024 7,660,000 176,200 0.0230 0.408 0.408 0.425 0.408 0.425 432,169 0.4077 0.00%
2018-05-03 0 0.023 0.023 0.024 0.023 0.024 2,400,000 56,740 0.0236 0.408 0.408 0.425 0.408 0.425 135,405 0.4190 -4.17%
2018-05-02 0 0.024 0.024 0.025 0.023 0.024 3,455,000 82,710 0.0239 0.425 0.425 0.443 0.408 0.425 194,927 0.4243 0.00%
2018-04-30 0 0.024 0.023 0.024 0.023 0.024 1,280,000 30,620 0.0239 0.425 0.408 0.425 0.408 0.425 72,216 0.4240 0.00%
2018-04-27 0 0.024 0.023 0.024 0.023 0.024 3,310,000 76,960 0.0233 0.425 0.408 0.425 0.408 0.425 186,747 0.4121 0.00%
2018-04-26 0 0.024 0.023 0.024 0.024 0.025 4,400,000 105,680 0.0240 0.425 0.408 0.425 0.425 0.443 248,243 0.4257 -4.00%
2018-04-25 0 0.025 0.024 0.025 0.025 0.026 16,655,000 420,320 0.0252 0.443 0.425 0.443 0.443 0.461 939,657 0.4473 0.00%
2018-04-24 0 0.025 0.025 0.026 0.023 0.026 11,840,000 290,700 0.0246 0.443 0.443 0.461 0.408 0.461 668,000 0.4352 8.70%
2018-04-23 0 0.023 0.022 0.023 0.022 0.023 4,500,000 100,500 0.0223 0.408 0.390 0.408 0.390 0.408 253,885 0.3958 0.00%
2018-04-20 0 0.023 0.023 0.024 0.023 0.023 1,600,000 36,800 0.0230 0.408 0.408 0.425 0.408 0.408 90,270 0.4077 -4.17%
2018-04-19 0 0.024 0.023 0.024 0.024 0.024 13,640,000 327,360 0.0240 0.425 0.408 0.425 0.425 0.425 769,554 0.4254 9.09%
2018-04-18 0 0.022 0.022 0.023 0.022 0.023 1,740,000 39,780 0.0229 0.390 0.390 0.408 0.390 0.408 98,169 0.4052 -4.35%
2018-04-17 0 0.023 0.023 0.024 0.022 0.023 14,180,000 324,000 0.0228 0.408 0.408 0.425 0.390 0.408 800,020 0.4050 0.00%
2018-04-16 0 0.023 0.022 0.023 0.022 0.023 10,980,000 245,960 0.0224 0.408 0.390 0.408 0.390 0.408 619,480 0.3970 0.00%
2018-04-13 0 0.023 0.022 0.023 0.022 0.024 18,675,000 429,735 0.0230 0.408 0.390 0.408 0.390 0.425 1,053,623 0.4079 -4.17%
2018-04-12 0 0.024 0.023 0.024 0.023 0.024 15,760,000 368,780 0.0234 0.425 0.408 0.425 0.408 0.425 889,162 0.4147 0.00%
2018-04-11 0 0.024 0.024 0.025 0.024 0.024 4,300,000 103,200 0.0240 0.425 0.425 0.443 0.425 0.425 242,601 0.4254 -4.00%
2018-04-10 0 0.025 0.024 0.025 0.024 0.025 26,486,000 648,500 0.0245 0.443 0.425 0.443 0.425 0.443 1,494,311 0.4340 0.00%
2018-04-09 0 0.025 0.024 0.025 0.024 0.025 8,800,000 219,280 0.0249 0.443 0.425 0.443 0.425 0.443 496,486 0.4417 -3.85%
2018-04-06 0 0.026 0.025 0.026 0.025 0.026 4,380,000 109,860 0.0251 0.461 0.443 0.461 0.443 0.461 247,115 0.4446 4.00%
2018-04-04 0 0.025 0.025 0.026 0.025 0.026 1,480,000 37,620 0.0254 0.443 0.443 0.461 0.443 0.461 83,500 0.4505 -3.85%
2018-04-03 0 0.026 0.025 0.026 0.025 0.026 19,930,000 500,030 0.0251 0.461 0.443 0.461 0.443 0.461 1,124,429 0.4447 0.00%
2018-03-29 0 0.026 0.025 0.026 0.025 0.026 9,210,000 232,670 0.0253 0.461 0.443 0.461 0.443 0.461 519,618 0.4478 4.00%
2018-03-28 0 0.025 0.024 0.025 0.024 0.026 37,478,000 932,318 0.0249 0.443 0.425 0.443 0.425 0.461 2,114,468 0.4409 -3.85%
2018-03-27 0 0.026 0.026 0.027 0.026 0.027 20,520,000 533,580 0.0260 0.461 0.461 0.479 0.461 0.479 1,157,716 0.4609 4.00%
2018-03-26 0 0.025 0.025 0.026 0.025 0.028 42,460,000 1,116,460 0.0263 0.443 0.443 0.461 0.443 0.496 2,395,547 0.4661 -7.41%
2018-03-23 0 0.027 0.027 0.028 0.026 0.028 43,120,000 1,144,240 0.0265 0.479 0.479 0.496 0.461 0.496 2,432,784 0.4703 -6.90%
2018-03-22 0 0.029 0.029 0.030 0.029 0.031 14,360,000 422,120 0.0294 0.514 0.514 0.532 0.514 0.549 810,176 0.5210 -3.33%
2018-03-21 0 0.030 0.029 0.030 0.029 0.036 82,028,000 2,581,908 0.0315 0.532 0.514 0.532 0.514 0.638 4,627,931 0.5579 -14.29%
2018-03-20 0 0.035 0.034 0.035 0.031 0.036 51,420,000 1,714,880 0.0334 0.620 0.603 0.620 0.549 0.638 2,901,061 0.5911 6.06%
2018-03-19 0 0.033 0.033 0.034 0.029 0.045 344,290,000 12,332,960 0.0358 0.585 0.585 0.603 0.514 0.798 19,424,470 0.6349 13.79%
2018-03-16 0 0.029 0.029 0.030 0.028 0.029 4,280,000 122,600 0.0286 0.514 0.514 0.532 0.496 0.514 241,473 0.5077 0.00%
2018-03-15 0 0.029 0.028 0.029 0.027 0.032 69,190,000 2,041,450 0.0295 0.514 0.496 0.514 0.479 0.567 3,903,625 0.5230 7.41%
2018-03-14 0 0.027 0.027 0.028 0.026 0.028 16,280,000 440,240 0.0270 0.479 0.479 0.496 0.461 0.496 918,500 0.4793 -3.57%
2018-03-13 0 0.028 0.027 0.029 0.027 0.030 54,940,000 1,558,740 0.0284 0.496 0.479 0.514 0.479 0.532 3,099,655 0.5029 7.69%
2018-03-12 0 0.026 0.026 0.027 0.025 0.028 14,260,000 377,440 0.0265 0.461 0.461 0.479 0.443 0.496 804,534 0.4691 0.00%
2018-03-09 0 0.026 0.026 0.027 0.025 0.027 32,740,000 846,960 0.0259 0.461 0.461 0.479 0.443 0.479 1,847,155 0.4585 8.33%
2018-03-08 0 0.024 0.024 0.025 0.024 0.024 140,000 3,360 0.0240 0.425 0.425 0.443 0.425 0.425 7,899 0.4254 0.00%
2018-03-07 0 0.024 0.024 0.025 0.023 0.024 5,294,000 126,932 0.0240 0.425 0.425 0.443 0.408 0.425 298,682 0.4250 0.00%
2018-03-06 0 0.024 0.023 0.025 0.024 0.024 40,000 960 0.0240 0.425 0.408 0.443 0.425 0.425 2,257 0.4254 0.00%
2018-03-05 0 0.024 0.024 0.025 0.024 0.025 8,201,000 197,320 0.0241 0.425 0.425 0.443 0.425 0.443 462,692 0.4265 -4.00%
2018-03-02 0 0.025 0.024 0.025 0.024 0.025 9,320,000 228,480 0.0245 0.443 0.425 0.443 0.425 0.443 525,824 0.4345 0.00%
2018-03-01 0 0.025 0.025 0.026 0.025 0.025 925,000 23,095 0.0250 0.443 0.443 0.461 0.443 0.443 52,187 0.4425 0.00%
2018-02-28 0 0.025 0.025 0.026 0.025 0.026 980,000 25,000 0.0255 0.443 0.443 0.461 0.443 0.461 55,291 0.4522 0.00%
2018-02-27 0 0.025 0.025 0.026 0.024 0.025 1,200,000 29,540 0.0246 0.443 0.443 0.461 0.425 0.443 67,703 0.4363 0.00%
2018-02-26 0 0.025 0.025 0.026 0.025 0.026 785,000 20,095 0.0256 0.443 0.443 0.461 0.443 0.461 44,289 0.4537 -3.85%
2018-02-23 0 0.026 0.025 0.026 0.025 0.026 6,880,500 176,470 0.0256 0.461 0.443 0.461 0.443 0.461 388,190 0.4546 0.00%
2018-02-22 0 0.026 0.025 0.026 0.024 0.026 8,163,000 204,905 0.0251 0.461 0.443 0.461 0.425 0.461 460,548 0.4449 4.00%
2018-02-21 0 0.025 0.024 0.025 0.023 0.026 15,960,000 387,980 0.0243 0.443 0.425 0.443 0.408 0.461 900,446 0.4309 -3.85%
2018-02-20 0 0.026 0.025 0.026 0.025 0.027 2,820,000 71,040 0.0252 0.461 0.443 0.461 0.443 0.479 159,101 0.4465 4.00%
2018-02-15 0 0.025 0.025 0.026 - - 0 0 - 0.443 0.443 0.461 - - 0 - 0.00%
2018-02-14 0 0.025 0.025 0.026 0.024 0.027 29,635,000 737,650 0.0249 0.443 0.443 0.461 0.425 0.479 1,671,975 0.4412 -7.41%
2018-02-13 0 0.027 0.026 0.027 0.024 0.029 26,140,000 702,080 0.0269 0.479 0.461 0.479 0.425 0.514 1,474,791 0.4761 12.50%
2018-02-12 0 0.024 0.024 0.025 0.024 0.024 2,860,000 68,640 0.0240 0.425 0.425 0.443 0.425 0.425 161,358 0.4254 0.00%
2018-02-09 0 0.024 0.023 0.024 0.023 0.025 5,635,000 134,491 0.0239 0.425 0.408 0.425 0.408 0.443 317,921 0.4230 -4.00%
2018-02-08 0 0.025 0.025 0.026 0.024 0.025 5,940,000 147,100 0.0248 0.443 0.443 0.461 0.425 0.443 335,128 0.4389 4.17%
2018-02-07 0 0.024 0.024 0.025 0.024 0.025 14,090,000 341,070 0.0242 0.425 0.425 0.443 0.425 0.443 794,943 0.4290 -4.00%
2018-02-06 0 0.025 0.024 0.025 0.024 0.026 16,651,000 408,367 0.0245 0.443 0.425 0.443 0.425 0.461 939,431 0.4347 -7.41%
2018-02-05 0 0.027 0.026 0.027 0.025 0.028 10,560,000 277,080 0.0262 0.479 0.461 0.479 0.443 0.496 595,784 0.4651 3.85%
2018-02-02 0 0.026 0.025 0.026 0.026 0.027 12,400,000 322,580 0.0260 0.461 0.443 0.461 0.461 0.479 699,595 0.4611 -3.70%
2018-02-01 0 0.027 0.026 0.027 0.027 0.029 60,048,000 1,645,248 0.0274 0.479 0.461 0.479 0.479 0.514 3,387,843 0.4856 -6.90%
2018-01-31 0 0.029 0.029 0.030 0.028 0.029 9,960,000 288,440 0.0290 0.514 0.514 0.532 0.496 0.514 561,932 0.5133 3.57%
2018-01-30 0 0.028 0.028 0.029 0.028 0.028 3,790,000 105,810 0.0279 0.496 0.496 0.514 0.496 0.496 213,828 0.4948 -3.45%
2018-01-29 0 0.029 0.028 0.029 0.028 0.029 7,360,000 209,080 0.0284 0.514 0.496 0.514 0.496 0.514 415,243 0.5035 0.00%
2018-01-26 0 0.029 0.028 0.029 0.028 0.029 12,555,000 351,470 0.0280 0.514 0.496 0.514 0.496 0.514 708,340 0.4962 0.00%
2018-01-25 0 0.029 0.028 0.029 0.028 0.029 3,400,000 96,500 0.0284 0.514 0.496 0.514 0.496 0.514 191,824 0.5031 0.00%
2018-01-24 0 0.029 0.028 0.029 0.028 0.029 9,395,000 266,390 0.0284 0.514 0.496 0.514 0.496 0.514 530,056 0.5026 3.57%
2018-01-23 0 0.028 0.028 0.029 0.028 0.030 7,380,000 209,230 0.0284 0.496 0.496 0.514 0.496 0.532 416,372 0.5025 0.00%
2018-01-22 0 0.028 0.028 0.029 0.027 0.029 18,264,000 508,536 0.0278 0.496 0.496 0.514 0.479 0.514 1,030,435 0.4935 3.70%
2018-01-19 0 0.027 0.026 0.027 0.026 0.028 26,340,000 696,720 0.0265 0.479 0.461 0.479 0.461 0.496 1,486,074 0.4688 0.00%
2018-01-18 0 0.027 0.027 0.028 0.027 0.028 5,500,000 149,780 0.0272 0.479 0.479 0.496 0.479 0.496 310,304 0.4827 -3.57%
2018-01-17 0 0.028 0.027 0.029 0.028 0.028 6,465,000 180,990 0.0280 0.496 0.479 0.514 0.496 0.496 364,748 0.4962 0.00%
2018-01-16 0 0.028 0.027 0.028 0.027 0.029 48,280,000 1,342,770 0.0278 0.496 0.479 0.496 0.479 0.514 2,723,905 0.4930 0.00%
2018-01-15 0 0.028 0.028 0.029 0.028 0.029 35,820,000 1,020,500 0.0285 0.496 0.496 0.514 0.496 0.514 2,020,926 0.5050 -3.45%
2018-01-12 0 0.029 0.028 0.029 0.028 0.029 6,201,000 179,374 0.0289 0.514 0.496 0.514 0.496 0.514 349,854 0.5127 -3.33%
2018-01-11 0 0.030 0.029 0.030 0.029 0.030 18,380,000 537,120 0.0292 0.532 0.514 0.532 0.514 0.532 1,036,980 0.5180 3.45%
2018-01-10 0 0.029 0.029 0.030 0.029 0.031 29,063,000 872,855 0.0300 0.514 0.514 0.532 0.514 0.549 1,639,703 0.5323 -3.33%
2018-01-09 0 0.030 0.030 0.031 0.030 0.031 18,485,000 554,720 0.0300 0.532 0.532 0.549 0.532 0.549 1,042,904 0.5319 0.00%
2018-01-08 0 0.030 0.030 0.031 0.030 0.032 55,880,000 1,694,200 0.0303 0.532 0.532 0.549 0.532 0.567 3,152,689 0.5374 -3.23%
2018-01-05 0 0.031 0.031 0.032 0.031 0.033 29,280,000 942,980 0.0322 0.549 0.549 0.567 0.549 0.585 1,651,946 0.5708 -6.06%
2018-01-04 0 0.033 0.031 0.033 0.030 0.033 26,200,000 828,060 0.0316 0.585 0.549 0.585 0.532 0.585 1,478,176 0.5602 10.00%
2018-01-03 0 0.030 0.030 0.031 0.029 0.031 9,434,000 282,840 0.0300 0.532 0.532 0.549 0.514 0.549 532,256 0.5314 0.00%
2018-01-02 0 0.030 0.030 0.031 0.030 0.031 17,220,000 519,260 0.0302 0.532 0.532 0.549 0.532 0.549 971,534 0.5345 -6.25%
2017-12-29 0 0.032 0.031 0.032 0.029 0.033 24,039,300 753,042 0.0313 0.567 0.549 0.567 0.514 0.585 1,356,271 0.5552 6.67%
2017-12-28 0 0.030 0.030 0.031 0.029 0.031 3,420,000 102,620 0.0300 0.532 0.532 0.549 0.514 0.549 192,953 0.5318 0.00%
2017-12-27 0 0.030 0.029 0.030 0.030 0.030 6,265,000 187,925 0.0300 0.532 0.514 0.532 0.532 0.532 353,465 0.5317 0.00%
2017-12-22 0 0.030 0.029 0.031 0.029 0.031 13,860,000 416,020 0.0300 0.532 0.514 0.549 0.514 0.549 781,966 0.5320 0.00%
2017-12-21 0 0.030 0.030 0.031 0.030 0.031 1,620,000 50,120 0.0309 0.532 0.532 0.549 0.532 0.549 91,399 0.5484 -3.23%
2017-12-20 0 0.031 0.030 0.031 0.030 0.031 1,442,000 44,290 0.0307 0.549 0.532 0.549 0.532 0.549 81,356 0.5444 0.00%
2017-12-19 0 0.031 0.030 0.031 0.030 0.032 9,500,000 295,260 0.0311 0.549 0.532 0.549 0.532 0.567 535,980 0.5509 -3.13%
2017-12-18 0 0.032 0.031 0.032 0.031 0.032 13,740,000 434,340 0.0316 0.567 0.549 0.567 0.549 0.567 775,196 0.5603 -3.03%
2017-12-15 0 0.033 0.032 0.033 0.032 0.033 1,970,000 64,760 0.0329 0.585 0.567 0.585 0.567 0.585 111,145 0.5827 3.12%
2017-12-14 0 0.032 0.032 0.034 0.031 0.033 19,220,000 618,740 0.0322 0.567 0.567 0.603 0.549 0.585 1,084,372 0.5706 -3.03%
2017-12-13 0 0.033 0.032 0.034 0.032 0.033 6,324,000 207,636 0.0328 0.585 0.567 0.603 0.567 0.585 356,793 0.5820 0.00%
2017-12-12 0 0.033 0.032 0.033 0.032 0.034 16,440,000 543,000 0.0330 0.585 0.567 0.585 0.567 0.603 927,527 0.5854 -2.94%
2017-12-11 0 0.034 0.034 0.035 0.030 0.034 29,840,000 945,280 0.0317 0.603 0.603 0.620 0.532 0.603 1,683,541 0.5615 6.25%
2017-12-08 0 0.032 0.031 0.032 0.030 0.033 13,360,000 419,700 0.0314 0.567 0.549 0.567 0.532 0.585 753,757 0.5568 -3.03%
2017-12-07 0 0.033 0.032 0.033 0.030 0.041 77,260,000 2,614,020 0.0338 0.585 0.567 0.585 0.532 0.727 4,358,926 0.5997 3.12%
2017-12-06 0 0.032 0.032 0.033 0.032 0.035 17,090,000 575,220 0.0337 0.567 0.567 0.585 0.567 0.620 964,199 0.5966 -8.57%
2017-12-05 0 0.035 0.034 0.035 0.034 0.036 16,220,000 567,780 0.0350 0.620 0.603 0.620 0.603 0.638 915,115 0.6204 -2.78%
2017-12-04 0 0.036 0.035 0.036 0.034 0.036 10,580,000 369,840 0.0350 0.638 0.620 0.638 0.603 0.638 596,912 0.6196 2.86%
2017-12-01 0 0.035 0.035 0.036 0.035 0.037 9,360,000 334,940 0.0358 0.620 0.620 0.638 0.620 0.656 528,081 0.6343 -5.41%
2017-11-30 0 0.037 0.037 0.038 0.036 0.039 28,280,000 1,064,880 0.0377 0.656 0.656 0.674 0.638 0.691 1,595,527 0.6674 -5.13%
2017-11-29 0 0.039 0.039 0.040 0.037 0.039 26,265,000 1,005,425 0.0383 0.691 0.691 0.709 0.656 0.691 1,481,843 0.6785 0.00%
2017-11-28 0 0.039 0.039 0.040 0.038 0.039 28,540,000 1,111,615 0.0389 0.691 0.691 0.709 0.674 0.691 1,610,196 0.6904 0.00%
2017-11-27 0 0.039 0.039 0.040 0.037 0.039 24,940,000 964,260 0.0387 0.691 0.691 0.709 0.656 0.691 1,407,088 0.6853 0.00%
2017-11-24 0 0.039 0.038 0.040 0.038 0.039 11,820,000 455,100 0.0385 0.691 0.674 0.709 0.674 0.691 666,872 0.6824 2.63%
2017-11-23 0 0.038 0.038 0.039 0.038 0.039 7,700,000 298,900 0.0388 0.674 0.674 0.691 0.674 0.691 434,426 0.6880 -2.56%
2017-11-22 0 0.039 0.039 0.040 0.039 0.040 13,020,000 515,720 0.0396 0.691 0.691 0.709 0.691 0.709 734,574 0.7021 0.00%
2017-11-21 0 0.039 0.039 0.040 0.037 0.040 32,646,000 1,265,566 0.0388 0.691 0.691 0.709 0.656 0.709 1,841,852 0.6871 0.00%
2017-11-20 0 0.039 0.038 0.039 0.038 0.039 2,730,000 104,200 0.0382 0.691 0.674 0.691 0.674 0.691 154,024 0.6765 0.00%
2017-11-17 0 0.039 0.038 0.040 0.038 0.039 7,835,000 301,790 0.0385 0.691 0.674 0.709 0.674 0.691 442,042 0.6827 0.00%
2017-11-16 0 0.039 0.038 0.039 0.038 0.039 2,390,000 92,300 0.0386 0.691 0.674 0.691 0.674 0.691 134,841 0.6845 0.00%
2017-11-15 0 0.039 0.038 0.039 0.037 0.041 42,620,000 1,678,840 0.0394 0.691 0.674 0.691 0.656 0.727 2,404,574 0.6982 2.63%
2017-11-14 0 0.038 0.038 0.039 0.038 0.039 7,040,000 270,900 0.0385 0.674 0.674 0.691 0.674 0.691 397,189 0.6820 -5.00%
2017-11-13 0 0.040 0.039 0.040 0.039 0.041 12,490,000 495,240 0.0397 0.709 0.691 0.709 0.691 0.727 704,672 0.7028 0.00%
2017-11-10 0 0.040 0.040 0.041 0.040 0.042 11,820,000 479,500 0.0406 0.709 0.709 0.727 0.709 0.744 666,872 0.7190 -4.76%
2017-11-09 0 0.042 0.041 0.042 0.040 0.044 35,645,000 1,490,760 0.0418 0.744 0.727 0.744 0.709 0.780 2,011,052 0.7413 5.00%
2017-11-08 0 0.040 0.040 0.041 0.040 0.041 4,970,000 200,850 0.0404 0.709 0.709 0.727 0.709 0.727 280,402 0.7163 0.00%
2017-11-07 0 0.040 0.039 0.040 0.039 0.042 18,845,000 761,895 0.0404 0.709 0.691 0.709 0.691 0.744 1,063,215 0.7166 -4.76%
2017-11-06 0 0.042 0.042 0.043 0.040 0.042 7,540,000 308,520 0.0409 0.744 0.744 0.762 0.709 0.744 425,399 0.7252 5.00%
2017-11-03 0 0.040 0.040 0.041 0.040 0.043 20,380,000 858,100 0.0421 0.709 0.709 0.727 0.709 0.762 1,149,818 0.7463 -9.09%
2017-11-02 0 0.044 0.043 0.044 0.043 0.045 8,345,000 365,855 0.0438 0.780 0.762 0.780 0.762 0.798 470,816 0.7771 0.00%
2017-11-01 0 0.044 0.044 0.045 0.042 0.045 44,530,000 1,955,380 0.0439 0.780 0.780 0.798 0.744 0.798 2,512,334 0.7783 4.76%
2017-10-31 0 0.042 0.042 0.043 0.040 0.045 28,790,000 1,217,390 0.0423 0.744 0.744 0.762 0.709 0.798 1,624,301 0.7495 5.00%
2017-10-30 0 0.040 0.039 0.040 0.039 0.040 3,572,000 140,476 0.0393 0.709 0.691 0.709 0.691 0.709 201,528 0.6971 2.56%
2017-10-27 0 0.039 0.039 0.040 0.038 0.040 18,205,000 708,005 0.0389 0.691 0.691 0.709 0.674 0.709 1,027,106 0.6893 0.00%
2017-10-26 0 0.039 0.039 0.040 0.039 0.040 5,400,000 215,900 0.0400 0.691 0.691 0.709 0.691 0.709 304,662 0.7087 0.00%
2017-10-25 0 0.039 0.039 0.040 0.039 0.040 5,600,000 219,000 0.0391 0.691 0.691 0.709 0.691 0.709 315,946 0.6932 -2.50%
2017-10-24 0 0.040 0.039 0.040 0.038 0.041 30,260,000 1,201,700 0.0397 0.709 0.691 0.709 0.674 0.727 1,707,236 0.7039 0.00%
2017-10-23 0 0.040 0.039 0.040 0.038 0.045 144,015,000 5,907,215 0.0410 0.709 0.691 0.709 0.674 0.798 8,125,171 0.7270 -9.09%
2017-10-20 0 0.044 0.044 0.045 0.043 0.045 40,140,000 1,749,480 0.0436 0.780 0.780 0.798 0.762 0.798 2,264,655 0.7725 2.33%
2017-10-19 0 0.043 0.043 0.044 0.043 0.047 81,689,000 3,655,520 0.0447 0.762 0.762 0.780 0.762 0.833 4,608,805 0.7932 -10.42%
2017-10-18 0 0.048 0.047 0.048 0.046 0.048 19,905,000 933,040 0.0469 0.851 0.833 0.851 0.815 0.851 1,123,019 0.8308 4.35%
2017-10-17 0 0.046 0.045 0.046 0.045 0.052 99,445,000 4,696,660 0.0472 0.815 0.798 0.815 0.798 0.922 5,610,579 0.8371 -11.54%
2017-10-16 0 0.052 0.051 0.052 0.049 0.054 64,245,000 3,242,200 0.0505 0.922 0.904 0.922 0.869 0.957 3,624,633 0.8945 -1.89%
2017-10-13 0 0.053 0.052 0.053 0.050 0.056 160,135,000 8,546,730 0.0534 0.939 0.922 0.939 0.886 0.993 9,034,644 0.9460 6.00%
2017-10-12 0 0.050 0.049 0.050 0.044 0.050 145,112,000 6,868,740 0.0473 0.886 0.869 0.886 0.780 0.886 8,187,062 0.8390 13.64%
2017-10-11 0 0.044 0.044 0.045 0.044 0.045 9,128,000 405,140 0.0444 0.780 0.780 0.798 0.780 0.798 514,992 0.7867 -2.22%
2017-10-10 0 0.045 0.044 0.045 0.043 0.045 18,040,000 796,780 0.0442 0.798 0.780 0.798 0.762 0.798 1,017,797 0.7828 2.27%
2017-10-09 0 0.044 0.044 0.045 0.043 0.045 35,110,000 1,534,260 0.0437 0.780 0.780 0.798 0.762 0.798 1,980,868 0.7745 0.00%
2017-10-06 0 0.044 0.043 0.044 0.043 0.044 27,725,000 1,218,360 0.0439 0.780 0.762 0.780 0.762 0.780 1,564,215 0.7789 0.00%
2017-10-04 0 0.044 0.043 0.044 0.043 0.044 11,070,000 477,960 0.0432 0.780 0.762 0.780 0.762 0.780 624,557 0.7653 2.33%
2017-10-03 0 0.043 0.042 0.043 0.043 0.046 36,700,000 1,589,420 0.0433 0.762 0.744 0.762 0.762 0.815 2,070,574 0.7676 -2.27%
2017-09-29 0 0.044 0.044 0.045 0.043 0.045 40,960,000 1,808,800 0.0442 0.780 0.780 0.798 0.762 0.798 2,310,919 0.7827 2.33%
2017-09-28 0 0.043 0.042 0.043 0.043 0.048 45,100,000 2,014,240 0.0447 0.762 0.744 0.762 0.762 0.851 2,544,493 0.7916 -4.44%
2017-09-27 0 0.045 0.044 0.045 0.041 0.046 32,010,000 1,405,260 0.0439 0.798 0.780 0.798 0.727 0.815 1,805,970 0.7781 7.14%
2017-09-26 0 0.042 0.041 0.042 0.041 0.042 12,040,000 494,640 0.0411 0.744 0.727 0.744 0.727 0.744 679,284 0.7282 2.44%
2017-09-25 0 0.041 0.040 0.041 0.040 0.044 43,040,000 1,799,880 0.0418 0.727 0.709 0.727 0.709 0.780 2,428,270 0.7412 -6.82%
2017-09-22 0 0.044 0.043 0.044 0.042 0.046 70,065,000 3,031,270 0.0433 0.780 0.762 0.780 0.744 0.815 3,952,992 0.7668 0.00%
2017-09-21 0 0.044 0.043 0.044 0.042 0.044 24,220,000 1,053,600 0.0435 0.780 0.762 0.780 0.744 0.780 1,366,466 0.7710 4.76%
2017-09-20 0 0.042 0.042 0.043 0.041 0.043 13,545,000 570,600 0.0421 0.744 0.744 0.762 0.727 0.762 764,194 0.7467 0.00%
2017-09-19 0 0.042 0.042 0.043 0.041 0.043 20,068,000 847,821 0.0422 0.744 0.744 0.762 0.727 0.762 1,132,215 0.7488 0.00%
2017-09-18 0 0.042 0.041 0.042 0.041 0.043 32,917,000 1,377,597 0.0419 0.744 0.727 0.744 0.727 0.762 1,857,142 0.7418 0.00%
2017-09-15 0 0.042 0.042 0.043 0.041 0.044 45,600,000 1,912,740 0.0419 0.744 0.744 0.762 0.727 0.780 2,572,703 0.7435 -2.33%
2017-09-14 0 0.043 0.043 0.044 0.040 0.047 89,753,000 3,907,693 0.0435 0.762 0.762 0.780 0.709 0.833 5,063,767 0.7717 10.26%
2017-09-13 0 0.039 0.039 0.040 0.039 0.040 3,975,000 156,780 0.0394 0.691 0.691 0.709 0.691 0.709 224,265 0.6991 0.00%
2017-09-12 0 0.039 0.039 0.040 0.038 0.041 28,203,000 1,126,212 0.0399 0.691 0.691 0.709 0.674 0.727 1,591,183 0.7078 2.63%
2017-09-11 0 0.038 0.038 0.040 0.038 0.040 13,800,000 532,640 0.0386 0.674 0.674 0.709 0.674 0.709 778,581 0.6841 -5.00%
2017-09-08 0 0.040 0.038 0.040 0.038 0.040 35,840,000 1,398,640 0.0390 0.709 0.674 0.709 0.674 0.709 2,022,054 0.6917 0.00%
2017-09-07 0 0.040 0.040 0.041 0.040 0.043 44,192,000 1,808,836 0.0409 0.709 0.709 0.727 0.709 0.762 2,493,265 0.7255 -6.98%
2017-09-06 0 0.043 0.042 0.043 0.042 0.044 31,432,000 1,338,477 0.0426 0.762 0.744 0.762 0.744 0.780 1,773,359 0.7548 -4.44%
2017-09-05 0 0.045 0.044 0.046 0.041 0.046 117,808,000 5,154,484 0.0438 0.798 0.780 0.815 0.727 0.815 6,646,600 0.7755 7.14%
2017-09-04 0 0.042 0.041 0.042 0.038 0.042 48,110,000 1,942,952 0.0404 0.744 0.727 0.744 0.674 0.744 2,714,314 0.7158 2.44%
2017-09-01 0 0.041 0.041 0.042 0.037 0.049 89,700,000 3,687,700 0.0411 0.727 0.727 0.744 0.656 0.869 5,060,777 0.7287 5.13%
2017-08-31 0 0.039 0.038 0.039 0.037 0.039 22,823,000 864,306 0.0379 0.691 0.674 0.691 0.656 0.691 1,287,649 0.6712 0.00%
2017-08-30 0 0.039 0.039 0.040 0.035 0.040 30,605,000 1,151,830 0.0376 0.691 0.691 0.709 0.620 0.709 1,726,701 0.6671 11.43%
2017-08-29 0 0.035 0.035 0.037 0.035 0.037 4,180,000 151,740 0.0363 0.620 0.620 0.656 0.620 0.656 235,831 0.6434 -5.41%
2017-08-28 0 0.037 0.036 0.038 0.037 0.039 9,265,000 348,610 0.0376 0.656 0.638 0.674 0.656 0.691 522,721 0.6669 -5.13%
2017-08-25 0 0.039 0.037 0.039 0.034 0.039 21,390,000 771,680 0.0361 0.691 0.656 0.691 0.603 0.691 1,206,801 0.6394 11.43%
2017-08-24 0 0.035 0.035 0.036 0.034 0.036 14,300,000 500,800 0.0350 0.620 0.620 0.638 0.603 0.638 806,791 0.6207 0.00%
2017-08-22 0 0.035 0.035 0.036 0.034 0.036 37,780,000 1,310,220 0.0347 0.620 0.620 0.638 0.603 0.638 2,131,507 0.6147 -2.78%
2017-08-21 0 0.036 0.036 0.037 0.035 0.037 6,800,000 244,200 0.0359 0.638 0.638 0.656 0.620 0.656 383,649 0.6365 0.00%
2017-08-18 0 0.036 0.036 0.037 0.033 0.037 72,520,000 2,532,520 0.0349 0.638 0.638 0.656 0.585 0.656 4,091,500 0.6190 -2.70%
2017-08-17 0 0.037 0.036 0.037 0.036 0.038 9,942,000 369,440 0.0372 0.656 0.638 0.656 0.638 0.674 560,917 0.6586 0.00%
2017-08-16 0 0.037 0.037 0.038 0.036 0.037 8,240,000 303,480 0.0368 0.656 0.656 0.674 0.638 0.656 464,892 0.6528 0.00%
2017-08-15 0 0.037 0.037 0.038 0.036 0.038 27,180,000 1,008,460 0.0371 0.656 0.656 0.674 0.638 0.674 1,533,466 0.6576 -5.13%
2017-08-14 0 0.039 0.037 0.038 0.037 0.039 16,940,000 643,620 0.0380 0.691 0.656 0.674 0.656 0.691 955,736 0.6734 2.63%
2017-08-11 0 0.038 0.038 0.039 0.037 0.040 33,340,000 1,281,760 0.0384 0.674 0.674 0.691 0.656 0.709 1,881,007 0.6814 -5.00%
2017-08-10 0 0.040 0.038 0.040 0.036 0.040 77,675,000 2,968,560 0.0382 0.709 0.674 0.709 0.638 0.709 4,382,340 0.6774 0.00%
2017-08-09 0 0.040 0.039 0.040 0.037 0.042 92,610,000 3,677,350 0.0397 0.709 0.691 0.709 0.656 0.744 5,224,956 0.7038 -2.44%
2017-08-08 0 0.041 0.041 0.042 0.040 0.044 58,860,000 2,408,280 0.0409 0.727 0.727 0.744 0.709 0.780 3,320,818 0.7252 0.00%
2017-08-07 0 0.041 0.040 0.041 0.041 0.046 65,902,000 2,882,396 0.0437 0.727 0.709 0.727 0.727 0.815 3,718,120 0.7752 -2.38%
2017-08-04 0 0.042 0.042 0.043 0.039 0.044 176,300,000 7,245,700 0.0411 0.744 0.744 0.762 0.691 0.780 9,946,655 0.7285 7.69%
2017-08-03 0 0.039 0.038 0.039 0.037 0.039 28,840,000 1,105,180 0.0383 0.691 0.674 0.691 0.656 0.691 1,627,122 0.6792 0.00%
2017-08-02 0 0.039 0.038 0.039 0.037 0.040 81,576,000 3,122,412 0.0383 0.691 0.674 0.691 0.656 0.709 4,602,430 0.6784 2.63%
2017-08-01 0 0.038 0.037 0.038 0.035 0.039 96,570,000 3,567,180 0.0369 0.674 0.656 0.674 0.620 0.691 5,448,375 0.6547 8.57%
2017-07-31 0 0.035 0.036 0.037 0.035 0.037 81,680,000 2,916,600 0.0357 0.620 0.638 0.656 0.620 0.656 4,608,297 0.6329 0.00%
2017-07-28 0 0.035 0.035 0.037 0.034 0.038 179,225,000 6,388,445 0.0356 0.620 0.620 0.656 0.603 0.674 10,111,681 0.6318 6.06%
2017-07-27 0 0.033 0.033 0.034 0.027 0.034 142,442,000 4,466,176 0.0314 0.585 0.585 0.603 0.479 0.603 8,036,424 0.5557 13.79%
2017-07-26 0 0.029 0.029 0.030 0.028 0.031 43,420,000 1,285,270 0.0296 0.514 0.514 0.532 0.496 0.549 2,449,709 0.5247 0.00%
2017-07-25 0 0.029 0.028 0.029 0.028 0.031 46,894,000 1,365,076 0.0291 0.514 0.496 0.514 0.496 0.549 2,645,709 0.5160 3.57%
2017-07-24 0 0.028 0.027 0.028 0.026 0.029 36,413,000 1,003,268 0.0276 0.496 0.479 0.496 0.461 0.514 2,054,382 0.4884 3.70%
2017-07-21 0 0.027 0.026 0.027 0.026 0.029 55,839,000 1,486,799 0.0266 0.479 0.461 0.479 0.461 0.514 3,150,376 0.4719 0.00%
2017-07-20 0 0.027 0.027 0.028 0.026 0.028 52,984,000 1,436,668 0.0271 0.479 0.479 0.496 0.461 0.496 2,989,300 0.4806 -3.57%
2017-07-19 0 0.028 0.027 0.028 0.027 0.029 33,554,000 941,500 0.0281 0.496 0.479 0.496 0.479 0.514 1,893,080 0.4973 0.00%
2017-07-18 0 0.028 0.028 0.029 0.028 0.029 16,095,000 461,730 0.0287 0.496 0.496 0.514 0.496 0.514 908,062 0.5085 -3.45%
2017-07-17 0 0.029 0.028 0.029 0.028 0.032 68,335,000 1,987,780 0.0291 0.514 0.496 0.514 0.496 0.567 3,855,387 0.5156 -9.38%
2017-07-14 0 0.032 0.031 0.032 0.031 0.033 24,829,000 794,359 0.0320 0.567 0.549 0.567 0.549 0.585 1,400,825 0.5671 0.00%
2017-07-13 0 0.032 0.032 0.033 0.032 0.034 32,192,000 1,067,776 0.0332 0.567 0.567 0.585 0.567 0.603 1,816,238 0.5879 -5.88%
2017-07-12 0 0.034 0.033 0.034 0.032 0.037 73,680,000 2,512,280 0.0341 0.603 0.585 0.603 0.567 0.656 4,156,946 0.6044 3.03%
2017-07-11 0 0.033 0.032 0.033 0.032 0.034 18,060,000 592,600 0.0328 0.585 0.567 0.585 0.567 0.603 1,018,926 0.5816 0.00%
2017-07-10 0 0.033 0.032 0.033 0.032 0.035 49,400,000 1,639,560 0.0332 0.585 0.567 0.585 0.567 0.620 2,787,095 0.5883 -2.94%
2017-07-07 0 0.034 0.033 0.034 0.032 0.035 64,730,000 2,166,700 0.0335 0.603 0.585 0.603 0.567 0.620 3,651,997 0.5933 0.00%
2017-07-06 0 0.034 0.033 0.034 0.033 0.040 160,943,750 5,688,552 0.0353 0.603 0.585 0.603 0.585 0.709 9,080,272 0.6265 3.03%
2017-07-05 0 0.033 0.032 0.034 0.029 0.034 92,720,000 2,814,500 0.0304 0.585 0.567 0.603 0.514 0.603 5,231,162 0.5380 6.45%
2017-07-04 0 0.031 0.031 0.032 0.028 0.035 159,700,000 4,894,340 0.0306 0.549 0.549 0.567 0.496 0.620 9,010,101 0.5432 -3.13%
2017-07-03 0 0.032 0.031 0.032 0.030 0.036 160,035,000 5,161,710 0.0323 0.567 0.549 0.567 0.532 0.638 9,029,002 0.5717 -8.57%
2017-06-30 0 0.035 0.035 0.036 0.034 0.040 248,620,000 9,028,880 0.0363 0.620 0.620 0.638 0.603 0.709 14,026,872 0.6437 -7.89%
2017-06-29 0 0.038 0.037 0.038 0.030 0.040 1,057,138,000 37,783,934 0.0357 0.674 0.656 0.674 0.532 0.709 59,642,583 0.6335 26.67%
2017-06-28 0 0.030 0.030 0.031 0.022 0.044 1,605,474,000 48,495,256 0.0302 0.532 0.532 0.549 0.390 0.780 90,579,107 0.5354 -28.57%
2017-06-27 0 0.042 0.041 0.042 0.010 0.098 3,304,150,000 93,095,436 0.0282 0.744 0.727 0.744 0.177 1.737 186,416,571 0.4994 -55.79%
2017-06-26 0 0.095 0.093 0.095 0.092 0.095 900,000 83,100 0.0923 1.684 1.648 1.684 1.631 1.684 50,777 1.6366 0.00%
2017-06-23 0 0.095 0.095 0.099 0.094 0.095 1,480,000 139,620 0.0943 1.684 1.684 1.755 1.666 1.684 83,500 1.6721 0.00%
2017-06-22 0 0.095 0.095 0.097 0.095 0.095 1,010,000 95,900 0.0950 1.684 1.684 1.719 1.684 1.684 56,983 1.6830 -2.06%
2017-06-21 0 0.097 0.097 0.099 0.095 0.097 1,840,000 176,060 0.0957 1.719 1.719 1.755 1.684 1.719 103,811 1.6960 -1.02%
2017-06-20 0 0.098 0.096 0.098 0.095 0.100 3,090,000 297,240 0.0962 1.737 1.702 1.737 1.684 1.772 174,334 1.7050 -1.01%
2017-06-19 0 0.099 0.097 0.099 0.097 0.102 22,580,000 2,210,160 0.0979 1.755 1.719 1.755 1.719 1.808 1,273,939 1.7349 -1.98%
2017-06-16 0 0.101 0.100 0.101 0.099 0.101 15,580,000 1,558,540 0.1000 1.790 1.772 1.790 1.755 1.790 879,007 1.7731 -3.81%
2017-06-15 0 0.105 0.100 0.105 0.098 0.105 4,405,000 443,990 0.1008 1.861 1.772 1.861 1.737 1.861 248,525 1.7865 0.96%
2017-06-14 0 0.104 0.098 0.104 0.097 0.104 6,100,000 608,980 0.0998 1.843 1.737 1.843 1.719 1.843 344,155 1.7695 0.00%
2017-06-13 0 0.104 0.099 0.104 0.095 0.107 2,867,000 282,395 0.0985 1.843 1.755 1.843 1.684 1.897 161,753 1.7458 4.00%
2017-06-12 0 0.100 0.097 0.100 0.097 0.100 1,300,000 128,680 0.0990 1.772 1.719 1.772 1.719 1.772 73,345 1.7545 -0.99%
2017-06-09 0 0.101 0.099 0.101 0.099 0.105 2,545,000 254,550 0.1000 1.790 1.755 1.790 1.755 1.861 143,586 1.7728 -0.98%
2017-06-08 0 0.102 0.100 0.102 0.100 0.110 1,220,000 125,140 0.1026 1.808 1.772 1.808 1.772 1.950 68,831 1.8181 -0.97%
2017-06-07 0 0.103 0.100 0.103 0.099 0.103 3,517,000 352,410 0.1002 1.826 1.772 1.826 1.755 1.826 198,425 1.7760 -1.90%
2017-06-06 0 0.105 0.103 0.105 0.102 0.105 2,245,000 232,060 0.1034 1.861 1.826 1.861 1.808 1.861 126,660 1.8321 2.94%
2017-06-05 0 0.102 0.101 0.102 0.098 0.107 7,200,000 722,020 0.1003 1.808 1.790 1.808 1.737 1.897 406,216 1.7774 -1.92%
2017-06-02 0 0.104 0.104 0.105 0.104 0.107 8,565,000 895,980 0.1046 1.843 1.843 1.861 1.843 1.897 483,228 1.8542 -2.80%
2017-06-01 0 0.107 0.106 0.108 0.107 0.107 24,000 2,540 0.1058 1.897 1.879 1.914 1.897 1.897 1,354 1.8758 0.00%
2017-05-31 0 0.107 0.106 0.108 0.106 0.112 2,360,000 253,660 0.1075 1.897 1.879 1.914 1.879 1.985 133,149 1.9051 -0.93%
2017-05-29 0 0.108 0.107 0.108 0.108 0.110 820,000 89,540 0.1092 1.914 1.897 1.914 1.914 1.950 46,264 1.9354 -2.70%
2017-05-26 0 0.111 0.109 0.111 0.108 0.111 1,190,000 130,820 0.1099 1.967 1.932 1.967 1.914 1.967 67,139 1.9485 0.00%
2017-05-25 0 0.111 0.108 0.112 0.109 0.114 1,946,000 212,410 0.1092 1.967 1.914 1.985 1.932 2.021 109,791 1.9347 1.83%
2017-05-24 0 0.109 0.109 0.110 0.109 0.113 12,840,000 1,442,780 0.1124 1.932 1.932 1.950 1.932 2.003 724,419 1.9916 -3.54%
2017-05-23 0 0.113 0.112 0.114 0.112 0.120 75,530,000 8,706,550 0.1153 2.003 1.985 2.021 1.985 2.127 4,261,321 2.0432 -5.83%
2017-05-22 0 0.120 0.119 0.120 0.114 0.123 33,053,000 3,907,028 0.1182 2.127 2.109 2.127 2.021 2.180 1,864,815 2.0951 0.00%
2017-05-19 0 0.120 0.119 0.120 0.108 0.120 26,060,000 2,948,860 0.1132 2.127 2.109 2.127 1.914 2.127 1,470,277 2.0056 5.26%
2017-05-18 0 0.114 0.108 0.114 0.102 0.115 67,765,000 7,306,935 0.1078 2.021 1.914 2.021 1.808 2.038 3,823,228 1.9112 7.55%
2017-05-17 0 0.106 0.106 0.109 0.104 0.111 11,960,000 1,295,980 0.1084 1.879 1.879 1.932 1.843 1.967 674,770 1.9206 0.95%
2017-05-16 0 0.105 0.104 0.106 0.104 0.115 29,220,000 3,235,060 0.1107 1.861 1.843 1.879 1.843 2.038 1,648,561 1.9624 -6.25%
2017-05-15 0 0.112 0.112 0.113 0.108 0.113 293,200,000 32,449,200 0.1107 1.985 1.985 2.003 1.914 2.003 16,542,027 1.9616 2.75%
2017-05-12 0 0.109 0.108 0.110 0.109 0.112 97,813,000 10,712,679 0.1095 1.932 1.914 1.950 1.932 1.985 5,518,504 1.9412 0.93%
2017-05-11 0 0.108 0.108 0.110 0.107 0.112 4,300,000 469,340 0.1091 1.914 1.914 1.950 1.897 1.985 242,601 1.9346 -1.82%
2017-05-10 0 0.110 0.110 0.113 0.108 0.113 101,415,000 11,079,580 0.1092 1.950 1.950 2.003 1.914 2.003 5,721,725 1.9364 -0.90%
2017-05-09 0 0.111 0.109 0.113 0.109 0.112 2,403,000 262,749 0.1093 1.967 1.932 2.003 1.932 1.985 135,575 1.9380 0.00%
2017-05-08 0 0.111 0.110 0.114 0.111 0.116 3,200,000 356,340 0.1114 1.967 1.950 2.021 1.967 2.056 180,541 1.9737 -5.13%
2017-05-05 0 0.117 0.113 0.117 0.108 0.119 4,980,000 563,460 0.1131 2.074 2.003 2.074 1.914 2.109 280,966 2.0054 6.36%
2017-05-04 0 0.110 0.109 0.112 0.110 0.111 440,000 48,440 0.1101 1.950 1.932 1.985 1.950 1.967 24,824 1.9513 -0.90%
2017-05-02 0 0.111 0.111 0.112 0.110 0.113 1,290,000 143,590 0.1113 1.967 1.967 1.985 1.950 2.003 72,780 1.9729 -1.77%
2017-04-28 0 0.113 0.113 0.114 0.111 0.115 1,800,000 202,980 0.1128 2.003 2.003 2.021 1.967 2.038 101,554 1.9987 -0.88%
2017-04-27 0 0.114 0.112 0.114 - - 0 0 - 2.021 1.985 2.021 - - 0 - 0.00%
2017-04-26 0 0.114 0.114 0.116 0.113 0.121 2,855,000 333,770 0.1169 2.021 2.021 2.056 2.003 2.145 161,076 2.0721 -2.56%
2017-04-25 0 0.117 0.115 0.119 0.115 0.124 6,200,000 735,540 0.1186 2.074 2.038 2.109 2.038 2.198 349,797 2.1028 0.00%
2017-04-24 0 0.117 0.113 0.118 0.107 0.118 12,365,000 1,388,265 0.1123 2.074 2.003 2.091 1.897 2.091 697,620 1.9900 1.74%
2017-04-21 0 0.115 0.110 0.115 0.105 0.115 12,505,000 1,367,275 0.1093 2.038 1.950 2.038 1.861 2.038 705,519 1.9380 4.55%
2017-04-20 0 0.110 0.110 0.112 0.110 0.110 300,000 33,000 0.1100 1.950 1.950 1.985 1.950 1.950 16,926 1.9497 -4.35%
2017-04-19 0 0.115 0.112 0.115 0.106 0.120 5,190,000 571,080 0.1100 2.038 1.985 2.038 1.879 2.127 292,814 1.9503 7.48%
2017-04-18 0 0.107 0.107 0.109 0.107 0.110 1,862,000 201,820 0.1084 1.897 1.897 1.932 1.897 1.950 105,052 1.9211 -4.46%
2017-04-13 0 0.112 0.112 0.114 0.110 0.112 680,000 75,000 0.1103 1.985 1.985 2.021 1.950 1.985 38,365 1.9549 -0.88%
2017-04-12 0 0.113 0.111 0.113 - - 0 0 - 2.003 1.967 2.003 - - 0 - -1.74%
2017-04-11 0 0.115 0.111 0.115 0.106 0.115 9,480,000 1,038,380 0.1095 2.038 1.967 2.038 1.879 2.038 534,851 1.9414 4.55%
2017-04-10 0 0.110 0.110 0.111 0.109 0.112 7,670,000 847,090 0.1104 1.950 1.950 1.967 1.932 1.985 432,733 1.9575 -3.51%
2017-04-07 0 0.114 0.113 0.115 0.110 0.114 3,260,000 364,700 0.1119 2.021 2.003 2.038 1.950 2.021 183,926 1.9829 3.64%
2017-04-06 0 0.110 0.110 0.112 0.110 0.115 9,620,000 1,075,160 0.1118 1.950 1.950 1.985 1.950 2.038 542,750 1.9809 -5.17%
2017-04-05 0 0.116 0.115 0.118 0.116 0.117 1,200,000 139,600 0.1163 2.056 2.038 2.091 2.056 2.074 67,703 2.0620 -1.69%
2017-04-03 0 0.118 0.117 0.119 0.115 0.128 7,600,000 898,400 0.1182 2.091 2.074 2.109 2.038 2.269 428,784 2.0952 -5.60%
2017-03-31 0 0.125 0.120 0.125 0.118 0.125 4,325,000 523,420 0.1210 2.216 2.127 2.216 2.091 2.216 244,012 2.1451 5.04%
2017-03-30 0 0.119 0.119 0.120 0.119 0.124 3,255,000 390,350 0.1199 2.109 2.109 2.127 2.109 2.198 183,644 2.1256 -4.03%
2017-03-29 0 0.124 0.121 0.124 0.117 0.130 9,360,000 1,128,620 0.1206 2.198 2.145 2.198 2.074 2.304 528,081 2.1372 2.48%
2017-03-28 0 0.121 0.121 0.122 0.120 0.124 5,280,000 634,500 0.1202 2.145 2.145 2.162 2.127 2.198 297,892 2.1300 -2.42%
2017-03-27 0 0.124 0.120 0.124 0.116 0.124 5,160,000 617,000 0.1196 2.198 2.127 2.198 2.056 2.198 291,122 2.1194 3.33%
2017-03-24 0 0.120 0.120 0.122 0.114 0.124 166,780,000 19,402,140 0.1163 2.127 2.127 2.162 2.021 2.198 9,409,547 2.0620 5.26%
2017-03-23 0 0.114 0.114 0.115 0.112 0.120 4,415,000 509,395 0.1154 2.021 2.021 2.038 1.985 2.127 249,090 2.0450 0.00%
2017-03-22 0 0.114 0.112 0.116 0.109 0.115 36,123,000 4,089,601 0.1132 2.021 1.985 2.056 1.932 2.038 2,038,021 2.0067 0.00%
2017-03-21 0 0.114 0.112 0.115 0.113 0.114 16,000,000 1,809,740 0.1131 2.021 1.985 2.038 2.003 2.021 902,703 2.0048 -0.87%
2017-03-20 0 0.115 0.115 0.116 0.111 0.116 50,142,000 5,756,988 0.1148 2.038 2.038 2.056 1.967 2.056 2,828,957 2.0350 -0.86%
2017-03-17 0 0.116 0.116 0.117 0.115 0.117 3,308,000 383,660 0.1160 2.056 2.056 2.074 2.038 2.074 186,634 2.0557 -0.85%
2017-03-16 0 0.117 0.116 0.118 0.114 0.118 1,975,000 230,670 0.1168 2.074 2.056 2.091 2.021 2.091 111,427 2.0701 0.00%
2017-03-15 0 0.117 0.114 0.118 0.112 0.117 2,890,000 330,240 0.1143 2.074 2.021 2.091 1.985 2.074 163,051 2.0254 -0.85%
2017-03-14 0 0.118 0.117 0.120 0.118 0.118 460,000 54,280 0.1180 2.091 2.074 2.127 2.091 2.091 25,953 2.0915 -0.84%
2017-03-13 0 0.119 0.119 0.123 0.118 0.121 790,000 93,950 0.1189 2.109 2.109 2.180 2.091 2.145 44,571 2.1079 0.00%
2017-03-10 0 0.119 0.119 0.122 0.119 0.122 725,000 87,440 0.1206 2.109 2.109 2.162 2.109 2.162 40,904 2.1377 0.85%
2017-03-09 0 0.118 0.118 0.122 0.118 0.122 2,240,000 268,020 0.1197 2.091 2.091 2.162 2.091 2.162 126,378 2.1208 -3.28%
2017-03-08 0 0.122 0.122 0.124 0.121 0.126 2,765,000 341,830 0.1236 2.162 2.162 2.198 2.145 2.233 155,998 2.1912 -1.61%
2017-03-07 0 0.124 0.122 0.124 0.119 0.127 3,680,000 460,440 0.1251 2.198 2.162 2.198 2.109 2.251 207,622 2.2177 3.33%
2017-03-06 0 0.120 0.119 0.123 0.118 0.120 783,000 92,316 0.1179 2.127 2.109 2.180 2.091 2.127 44,176 2.0897 0.00%
2017-03-03 0 0.120 0.119 0.120 0.116 0.120 39,900,000 4,715,240 0.1182 2.127 2.109 2.127 2.056 2.127 2,251,115 2.0946 0.84%
2017-03-02 0 0.119 0.119 0.120 0.118 0.124 3,370,000 403,420 0.1197 2.109 2.109 2.127 2.091 2.198 190,132 2.1218 -2.46%
2017-03-01 0 0.122 0.122 0.123 0.121 0.131 80,780,000 10,267,440 0.1271 2.162 2.162 2.180 2.145 2.322 4,557,520 2.2529 -3.94%
2017-02-28 0 0.127 0.125 0.127 0.119 0.127 21,590,000 2,664,570 0.1234 2.251 2.216 2.251 2.109 2.251 1,218,084 2.1875 6.72%
2017-02-27 0 0.119 0.115 0.119 0.114 0.119 33,641,000 3,909,372 0.1162 2.109 2.038 2.109 2.021 2.109 1,897,989 2.0597 2.59%
2017-02-24 0 0.116 0.116 0.119 0.116 0.121 6,548,000 768,020 0.1173 2.056 2.056 2.109 2.056 2.145 369,431 2.0789 0.00%
2017-02-23 0 0.116 0.115 0.117 0.116 0.122 3,275,000 381,560 0.1165 2.056 2.038 2.074 2.056 2.162 184,772 2.0650 -4.13%
2017-02-22 0 0.121 0.118 0.123 0.117 0.124 53,425,000 6,400,520 0.1198 2.145 2.091 2.180 2.074 2.198 3,014,181 2.1235 0.00%
2017-02-21 0 0.121 0.119 0.121 0.119 0.127 5,906,000 710,664 0.1203 2.145 2.109 2.145 2.109 2.251 333,210 2.1328 -2.42%
2017-02-20 0 0.124 0.123 0.124 0.113 0.131 233,564,000 26,995,860 0.1156 2.198 2.180 2.198 2.003 2.322 13,177,428 2.0486 8.77%
2017-02-17 0 0.114 0.115 0.116 0.111 0.116 63,160,000 7,142,820 0.1131 2.021 2.038 2.056 1.967 2.056 3,563,419 2.0045 0.88%
2017-02-16 0 0.113 0.113 0.115 0.111 0.115 4,856,000 554,140 0.1141 2.003 2.003 2.038 1.967 2.038 273,970 2.0226 1.80%
2017-02-15 0 0.111 0.111 0.112 0.107 0.117 8,645,000 969,445 0.1121 1.967 1.967 1.985 1.897 2.074 487,742 1.9876 3.74%
2017-02-14 0 0.107 0.106 0.109 0.105 0.109 2,171,000 231,403 0.1066 1.897 1.879 1.932 1.861 1.932 122,485 1.8892 0.94%
2017-02-13 0 0.106 0.105 0.109 0.105 0.113 9,670,000 1,050,700 0.1087 1.879 1.861 1.932 1.861 2.003 545,571 1.9259 -3.64%
2017-02-10 0 0.110 0.110 0.113 0.108 0.113 2,500,000 274,960 0.1100 1.950 1.950 2.003 1.914 2.003 141,047 1.9494 0.92%
2017-02-09 0 0.109 0.106 0.111 - - 0 0 - 1.932 1.879 1.967 - - 0 - 0.00%
2017-02-08 0 0.109 0.106 0.109 0.106 0.109 1,640,000 174,980 0.1067 1.932 1.879 1.932 1.879 1.932 92,527 1.8911 0.93%
2017-02-07 0 0.108 0.107 0.112 0.105 0.108 120,000 12,780 0.1065 1.914 1.897 1.985 1.861 1.914 6,770 1.8877 -0.92%
2017-02-06 0 0.109 0.109 0.110 0.104 0.109 1,300,000 140,120 0.1078 1.932 1.932 1.950 1.843 1.932 73,345 1.9104 0.00%
2017-02-03 0 0.109 0.108 0.112 0.108 0.109 360,000 39,140 0.1087 1.932 1.914 1.985 1.914 1.932 20,311 1.9271 0.00%
2017-02-02 0 0.109 0.109 0.114 0.108 0.114 1,240,000 134,760 0.1087 1.932 1.932 2.021 1.914 2.021 69,959 1.9263 -0.91%
2017-02-01 0 0.110 0.109 0.116 0.110 0.110 540,000 59,400 0.1100 1.950 1.932 2.056 1.950 1.950 30,466 1.9497 -1.79%
2017-01-27 0 0.112 0.112 0.117 - - 0 0 - 1.985 1.985 2.074 - - 0 - 0.00%
2017-01-26 0 0.112 0.112 0.116 0.112 0.112 475,000 53,020 0.1116 1.985 1.985 2.056 1.985 1.985 26,799 1.9784 -2.61%
2017-01-25 0 0.115 0.111 0.115 0.115 0.115 775,000 88,975 0.1148 2.038 1.967 2.038 2.038 2.038 43,725 2.0349 0.00%
2017-01-24 0 0.115 0.111 0.115 0.106 0.117 32,640,000 3,601,320 0.1103 2.038 1.967 2.038 1.879 2.074 1,841,514 1.9556 8.49%
2017-01-23 0 0.106 0.106 0.108 0.106 0.112 3,260,000 356,960 0.1095 1.879 1.879 1.914 1.879 1.985 183,926 1.9408 -4.50%
2017-01-20 0 0.111 0.111 0.112 0.108 0.115 1,682,000 185,980 0.1106 1.967 1.967 1.985 1.914 2.038 94,897 1.9598 1.83%
2017-01-19 0 0.109 0.109 0.115 0.108 0.115 660,000 73,380 0.1112 1.932 1.932 2.038 1.914 2.038 37,236 1.9706 -3.54%
2017-01-18 0 0.113 0.113 0.115 0.112 0.119 3,515,000 408,755 0.1163 2.003 2.003 2.038 1.985 2.109 198,312 2.0612 1.80%
2017-01-17 0 0.111 0.109 0.112 0.108 0.111 200,000 21,900 0.1095 1.967 1.932 1.985 1.914 1.967 11,284 1.9408 2.78%
2017-01-16 0 0.108 0.108 0.114 0.107 0.109 790,000 85,680 0.1085 1.914 1.914 2.021 1.897 1.932 44,571 1.9223 -2.70%
2017-01-13 0 0.111 0.109 0.113 0.106 0.120 8,070,000 896,100 0.1110 1.967 1.932 2.003 1.879 2.127 455,301 1.9681 -0.89%
2017-01-12 0 0.112 0.112 0.113 0.112 0.116 2,460,000 278,580 0.1132 1.985 1.985 2.003 1.985 2.056 138,791 2.0072 -3.45%
2017-01-11 0 0.116 0.116 0.117 0.116 0.119 1,165,000 136,490 0.1172 2.056 2.056 2.074 2.056 2.109 65,728 2.0766 -2.52%
2017-01-10 0 0.119 0.118 0.120 0.116 0.121 28,986,245 3,458,271 0.1193 2.109 2.091 2.127 2.056 2.145 1,635,373 2.1147 -1.65%
2017-01-09 0 0.121 0.121 0.122 0.119 0.126 8,640,000 1,046,100 0.1211 2.145 2.145 2.162 2.109 2.233 487,459 2.1460 -3.97%
2017-01-06 0 0.126 0.126 0.128 0.123 0.133 29,368,000 3,706,800 0.1262 2.233 2.233 2.269 2.180 2.357 1,656,911 2.2372 0.80%
2017-01-05 0 0.125 0.124 0.125 0.124 0.125 26,800,000 3,349,900 0.1250 2.216 2.198 2.216 2.198 2.216 1,512,027 2.2155 0.00%
2017-01-04 0 0.125 0.123 0.125 0.123 0.127 1,960,000 245,060 0.1250 2.216 2.180 2.216 2.180 2.251 110,581 2.2161 1.63%
2017-01-03 0 0.123 0.123 0.125 0.123 0.126 2,020,000 251,920 0.1247 2.180 2.180 2.216 2.180 2.233 113,966 2.2105 -3.15%
2016-12-30 0 0.127 0.126 0.127 0.125 0.129 18,780,000 2,354,120 0.1254 2.251 2.233 2.251 2.216 2.286 1,059,547 2.2218 1.60%
2016-12-29 0 0.125 0.125 0.128 0.125 0.128 20,865,000 2,664,110 0.1277 2.216 2.216 2.269 2.216 2.269 1,177,181 2.2631 -1.57%
2016-12-28 0 0.127 0.127 0.128 0.125 0.130 22,465,000 2,864,960 0.1275 2.251 2.251 2.269 2.216 2.304 1,267,451 2.2604 -0.78%
2016-12-23 0 0.128 0.124 0.129 0.121 0.128 106,380,000 13,300,480 0.1250 2.269 2.198 2.286 2.145 2.269 6,001,845 2.2161 0.00%
2016-12-22 0 0.128 0.126 0.129 0.123 0.129 22,780,000 2,825,420 0.1240 2.269 2.233 2.286 2.180 2.286 1,285,223 2.1984 1.59%
2016-12-21 0 0.126 0.123 0.126 0.123 0.133 21,138,000 2,673,800 0.1265 2.233 2.180 2.233 2.180 2.357 1,192,583 2.2420 0.80%
2016-12-20 0 0.125 0.123 0.125 0.123 0.127 4,320,000 532,760 0.1233 2.216 2.180 2.216 2.180 2.251 243,730 2.1859 -3.10%
2016-12-19 0 0.129 0.123 0.129 - - 0 0 - 2.286 2.180 2.286 - - 0 - -0.77%
2016-12-16 0 0.130 0.126 0.130 0.119 0.130 840,000 104,780 0.1247 2.304 2.233 2.304 2.109 2.304 47,392 2.2109 5.69%
2016-12-15 0 0.123 0.123 0.124 0.123 0.128 2,440,000 302,380 0.1239 2.180 2.180 2.198 2.180 2.269 137,662 2.1965 -3.15%
2016-12-14 0 0.127 0.125 0.128 0.125 0.128 1,250,000 158,860 0.1271 2.251 2.216 2.269 2.216 2.269 70,524 2.2526 -2.31%
2016-12-13 0 0.130 0.130 0.132 0.130 0.132 3,120,000 406,400 0.1303 2.304 2.304 2.340 2.304 2.340 176,027 2.3087 -1.52%
2016-12-12 0 0.132 0.132 0.133 0.131 0.136 38,300,000 5,099,880 0.1332 2.340 2.340 2.357 2.322 2.411 2,160,845 2.3601 0.00%
2016-12-09 0 0.132 0.132 0.136 0.130 0.139 28,076,000 3,779,055 0.1346 2.340 2.340 2.411 2.304 2.464 1,584,018 2.3857 -2.94%
2016-12-08 0 0.136 0.134 0.136 0.130 0.137 84,180,000 11,029,540 0.1310 2.411 2.375 2.411 2.304 2.428 4,749,345 2.3223 4.62%
2016-12-07 0 0.130 0.130 0.131 0.129 0.135 3,760,000 491,740 0.1308 2.304 2.304 2.322 2.286 2.393 212,135 2.3181 -3.70%
2016-12-06 0 0.135 0.135 0.136 0.134 0.135 1,721,000 232,310 0.1350 2.393 2.393 2.411 2.375 2.393 97,097 2.3926 -0.74%
2016-12-05 0 0.136 0.136 0.137 0.134 0.137 4,830,000 656,910 0.1360 2.411 2.411 2.428 2.375 2.428 272,503 2.4106 -1.45%
2016-12-02 0 0.138 0.137 0.139 0.138 0.138 1,220,000 168,360 0.1380 2.446 2.428 2.464 2.446 2.446 68,831 2.4460 0.00%
2016-12-01 0 0.138 0.137 0.138 0.138 0.140 3,500,000 484,680 0.1385 2.446 2.428 2.446 2.446 2.481 197,466 2.4545 -1.43%
2016-11-30 0 0.140 0.139 0.141 0.137 0.143 8,860,000 1,233,020 0.1392 2.481 2.464 2.499 2.428 2.535 499,872 2.4667 1.45%
2016-11-29 0 0.138 0.138 0.139 0.136 0.144 8,265,000 1,147,295 0.1388 2.446 2.446 2.464 2.411 2.552 466,302 2.4604 -3.50%
2016-11-28 0 0.143 0.142 0.143 0.142 0.146 8,135,000 1,165,450 0.1433 2.535 2.517 2.535 2.517 2.588 458,968 2.5393 1.42%
2016-11-25 0 0.141 0.141 0.142 0.139 0.145 5,940,000 844,700 0.1422 2.499 2.499 2.517 2.464 2.570 335,128 2.5205 -0.70%
2016-11-24 0 0.142 0.141 0.142 0.138 0.146 25,000,000 3,586,340 0.1435 2.517 2.499 2.517 2.446 2.588 1,410,473 2.5427 2.16%
2016-11-23 0 0.139 0.138 0.140 0.137 0.140 6,880,000 953,900 0.1386 2.464 2.446 2.481 2.428 2.481 388,162 2.4575 -0.71%
2016-11-22 0 0.140 0.139 0.141 0.139 0.148 10,505,000 1,503,875 0.1432 2.481 2.464 2.499 2.464 2.623 592,681 2.5374 -2.78%
2016-11-21 0 0.144 0.142 0.144 0.137 0.147 28,270,000 4,050,670 0.1433 2.552 2.517 2.552 2.428 2.606 1,594,963 2.5397 4.35%
2016-11-18 0 0.138 0.137 0.140 0.134 0.145 128,139,000 17,588,195 0.1373 2.446 2.428 2.481 2.375 2.570 7,229,464 2.4328 2.22%
2016-11-17 0 0.135 0.135 0.136 0.133 0.138 11,200,000 1,519,040 0.1356 2.393 2.393 2.411 2.357 2.446 631,892 2.4040 1.50%
2016-11-16 0 0.133 0.132 0.133 0.132 0.142 14,727,000 2,004,303 0.1361 2.357 2.340 2.357 2.340 2.517 830,881 2.4123 1.53%
2016-11-15 0 0.131 0.131 0.134 0.130 0.137 32,120,000 4,247,060 0.1322 2.322 2.322 2.375 2.304 2.428 1,812,176 2.3436 1.55%
2016-11-14 0 0.129 0.128 0.129 0.128 0.137 7,580,000 995,190 0.1313 2.286 2.269 2.286 2.269 2.428 427,655 2.3271 -3.73%
2016-11-11 0 0.134 0.134 0.135 0.133 0.146 26,330,000 3,607,100 0.1370 2.375 2.375 2.393 2.357 2.588 1,485,510 2.4282 3.08%
2016-11-10 0 0.130 0.130 0.132 0.125 0.135 16,180,000 2,149,580 0.1329 2.304 2.304 2.340 2.216 2.393 912,858 2.3548 3.17%
2016-11-09 0 0.126 0.124 0.126 0.117 0.132 10,508,000 1,266,980 0.1206 2.233 2.198 2.233 2.074 2.340 592,850 2.1371 0.80%
2016-11-08 0 0.125 0.124 0.125 0.123 0.130 8,720,000 1,086,100 0.1246 2.216 2.198 2.216 2.180 2.304 491,973 2.2076 -1.57%
2016-11-07 0 0.127 0.126 0.129 0.124 0.130 6,866,000 874,358 0.1273 2.251 2.233 2.286 2.198 2.304 387,372 2.2572 -0.78%
2016-11-04 0 0.128 0.126 0.128 0.125 0.135 12,025,000 1,554,645 0.1293 2.269 2.233 2.269 2.216 2.393 678,437 2.2915 -4.48%
2016-11-03 0 0.134 0.133 0.135 0.132 0.140 6,320,000 854,100 0.1351 2.375 2.357 2.393 2.340 2.481 356,568 2.3953 -1.47%
2016-11-02 0 0.136 0.135 0.137 0.135 0.146 16,105,000 2,258,095 0.1402 2.411 2.393 2.428 2.393 2.588 908,627 2.4852 -2.16%
2016-11-01 0 0.139 0.138 0.139 0.132 0.147 23,451,000 3,259,648 0.1390 2.464 2.446 2.464 2.340 2.606 1,323,080 2.4637 -3.47%
2016-10-31 0 0.144 0.143 0.145 0.141 0.148 12,060,000 1,735,420 0.1439 2.552 2.535 2.570 2.499 2.623 680,412 2.5505 0.00%
2016-10-28 0 0.144 0.143 0.144 0.141 0.156 47,206,000 7,057,464 0.1495 2.552 2.535 2.552 2.499 2.765 2,663,311 2.6499 -5.26%
2016-10-27 0 0.152 0.151 0.152 0.130 0.155 316,020,000 44,640,240 0.1413 2.694 2.676 2.694 2.304 2.747 17,829,507 2.5037 12.59%
2016-10-26 0 0.135 0.134 0.136 0.132 0.136 3,430,000 460,240 0.1342 2.393 2.375 2.411 2.340 2.411 193,517 2.3783 1.50%
2016-10-25 0 0.133 0.132 0.134 0.132 0.140 19,860,000 2,706,210 0.1363 2.357 2.340 2.375 2.340 2.481 1,120,480 2.4152 -4.32%
2016-10-24 0 0.139 0.137 0.139 0.137 0.149 42,482,000 6,061,280 0.1427 2.464 2.428 2.464 2.428 2.641 2,396,789 2.5289 -0.71%
2016-10-20 0 0.140 0.140 0.141 0.131 0.147 79,080,000 11,232,329 0.1420 2.481 2.481 2.499 2.322 2.606 4,461,608 2.5176 7.69%
2016-10-19 0 0.130 0.131 0.132 0.130 0.141 35,300,000 4,803,800 0.1361 2.304 2.322 2.340 2.304 2.499 1,991,588 2.4120 -1.52%
2016-10-18 0 0.132 0.131 0.133 0.129 0.143 52,701,000 7,136,978 0.1354 2.340 2.322 2.357 2.286 2.535 2,973,333 2.4003 0.00%
2016-10-17 0 0.132 0.131 0.132 0.120 0.137 133,339,000 17,536,273 0.1315 2.340 2.322 2.340 2.127 2.428 7,522,842 2.3311 10.00%
2016-10-14 0 0.120 0.118 0.120 0.113 0.125 145,040,000 16,820,360 0.1160 2.127 2.091 2.127 2.003 2.216 8,183,000 2.0555 8.11%
2016-10-13 0 0.111 0.110 0.112 0.110 0.115 4,408,000 495,688 0.1125 1.967 1.950 1.985 1.950 2.038 248,695 1.9932 0.91%
2016-10-12 0 0.110 0.109 0.110 0.108 0.118 12,974,000 1,445,830 0.1114 1.950 1.932 1.950 1.914 2.091 731,979 1.9752 0.92%
2016-10-11 0 0.109 0.109 0.111 0.107 0.112 5,795,000 630,800 0.1089 1.932 1.932 1.967 1.897 1.985 326,948 1.9294 -2.68%
2016-10-07 0 0.112 0.111 0.113 0.109 0.113 5,930,000 659,150 0.1112 1.985 1.967 2.003 1.932 2.003 334,564 1.9702 -0.88%
2016-10-06 0 0.113 0.113 0.114 0.109 0.113 4,260,000 474,140 0.1113 2.003 2.003 2.021 1.932 2.003 240,345 1.9728 0.00%
2016-10-05 0 0.113 0.113 0.114 0.111 0.114 4,260,000 479,040 0.1125 2.003 2.003 2.021 1.967 2.021 240,345 1.9931 0.00%
2016-10-04 0 0.113 0.111 0.114 0.107 0.115 3,360,000 374,860 0.1116 2.003 1.967 2.021 1.897 2.038 189,568 1.9774 1.80%
2016-10-03 0 0.111 0.111 0.115 0.111 0.115 3,414,000 385,767 0.1130 1.967 1.967 2.038 1.967 2.038 192,614 2.0028 -4.31%
2016-09-30 0 0.116 0.113 0.116 0.112 0.120 29,022,000 3,334,808 0.1149 2.056 2.003 2.056 1.985 2.127 1,637,390 2.0367 1.75%
2016-09-29 0 0.114 0.115 0.116 0.111 0.118 13,847,000 1,577,958 0.1140 2.021 2.038 2.056 1.967 2.091 781,233 2.0198 -0.87%
2016-09-28 0 0.115 0.114 0.115 0.112 0.129 106,349,000 12,599,074 0.1185 2.038 2.021 2.038 1.985 2.286 6,000,096 2.0998 -0.86%
2016-09-27 0 0.116 0.116 0.119 0.113 0.122 17,661,000 2,081,233 0.1178 2.056 2.056 2.109 2.003 2.162 996,415 2.0887 0.00%
2016-09-26 0 0.116 0.114 0.116 0.109 0.129 85,245,000 10,142,656 0.1190 2.056 2.021 2.056 1.932 2.286 4,809,431 2.1089 7.41%
2016-09-23 0 0.108 0.107 0.108 0.105 0.121 79,673,000 8,975,933 0.1127 1.914 1.897 1.914 1.861 2.145 4,495,065 1.9968 5.88%
2016-09-22 0 0.102 0.101 0.103 0.100 0.108 4,682,000 473,810 0.1012 1.808 1.790 1.826 1.772 1.914 264,153 1.7937 -2.86%
2016-09-21 0 0.105 0.103 0.105 0.102 0.105 690,000 71,130 0.1031 1.861 1.826 1.861 1.808 1.861 38,929 1.8272 -0.94%
2016-09-20 0 0.106 0.101 0.106 0.103 0.106 2,680,000 278,420 0.1039 1.879 1.790 1.879 1.826 1.879 151,203 1.8414 3.92%
2016-09-19 0 0.102 0.102 0.103 0.100 0.103 825,000 83,770 0.1015 1.808 1.808 1.826 1.772 1.826 46,546 1.7997 0.99%
2016-09-15 0 0.101 0.101 0.103 0.101 0.105 820,000 84,220 0.1027 1.790 1.790 1.826 1.790 1.861 46,264 1.8204 1.00%
2016-09-14 0 0.100 0.098 0.103 0.100 0.100 1,000,000 100,000 0.1000 1.772 1.737 1.826 1.772 1.772 56,419 1.7725 0.00%
2016-09-13 0 0.100 0.103 0.104 0.100 0.103 5,618,000 565,852 0.1007 1.772 1.826 1.843 1.772 1.826 316,961 1.7852 -1.96%
2016-09-12 0 0.102 0.102 0.105 0.102 0.106 3,000,000 313,420 0.1045 1.808 1.808 1.861 1.808 1.879 169,257 1.8517 -5.56%
2016-09-09 0 0.108 0.108 0.110 0.108 0.113 6,618,000 726,220 0.1097 1.914 1.914 1.950 1.914 2.003 373,380 1.9450 -1.82%
2016-09-08 0 0.110 0.110 0.111 0.105 0.111 8,192,000 879,140 0.1073 1.950 1.950 1.967 1.861 1.967 462,184 1.9021 2.80%
2016-09-07 0 0.107 0.107 0.112 0.107 0.111 4,840,000 527,040 0.1089 1.897 1.897 1.985 1.897 1.967 273,068 1.9301 0.00%
2016-09-06 0 0.107 0.107 0.109 0.107 0.109 1,380,000 149,000 0.1080 1.897 1.897 1.932 1.897 1.932 77,858 1.9137 -4.46%
2016-09-05 0 0.112 0.108 0.114 0.107 0.112 4,660,000 505,800 0.1085 1.985 1.914 2.021 1.897 1.985 262,912 1.9238 0.00%
2016-09-02 0 0.112 0.110 0.113 0.103 0.114 5,950,000 642,150 0.1079 1.985 1.950 2.003 1.826 2.021 335,693 1.9129 3.70%
2016-09-01 0 0.108 0.107 0.108 0.108 0.109 1,640,000 177,280 0.1081 1.914 1.897 1.914 1.914 1.932 92,527 1.9160 0.00%
2016-08-31 0 0.108 0.108 0.111 0.107 0.114 1,455,000 160,805 0.1105 1.914 1.914 1.967 1.897 2.021 82,090 1.9589 -1.82%
2016-08-30 0 0.110 0.108 0.110 0.107 0.111 2,026,000 219,968 0.1086 1.950 1.914 1.950 1.897 1.967 114,305 1.9244 -0.90%
2016-08-29 0 0.111 0.110 0.112 0.109 0.113 3,730,000 411,540 0.1103 1.967 1.950 1.985 1.932 2.003 210,443 1.9556 -3.48%
2016-08-26 0 0.115 0.115 0.119 0.112 0.121 4,107,000 478,347 0.1165 2.038 2.038 2.109 1.985 2.145 231,712 2.0644 0.00%
2016-08-25 0 0.115 0.112 0.114 0.111 0.115 7,125,000 809,435 0.1136 2.038 1.985 2.021 1.967 2.038 401,985 2.0136 1.77%
2016-08-24 0 0.113 0.113 0.116 0.112 0.121 7,601,000 895,164 0.1178 2.003 2.003 2.056 1.985 2.145 428,840 2.0874 -4.24%
2016-08-23 0 0.118 0.117 0.119 0.113 0.126 34,270,000 4,107,190 0.1198 2.091 2.074 2.109 2.003 2.233 1,933,476 2.1243 -1.67%
2016-08-22 0 0.120 0.119 0.120 0.097 0.123 117,600,000 13,255,280 0.1127 2.127 2.109 2.127 1.719 2.180 6,634,865 1.9978 21.21%
2016-08-19 0 0.099 0.098 0.099 0.099 0.101 1,240,000 124,020 0.1000 1.755 1.737 1.755 1.755 1.790 69,959 1.7727 -1.98%
2016-08-18 0 0.101 0.101 0.102 0.100 0.103 2,180,000 219,560 0.1007 1.790 1.790 1.808 1.772 1.826 122,993 1.7851 1.00%
2016-08-17 0 0.100 0.100 0.102 0.100 0.105 1,860,000 187,440 0.1008 1.772 1.772 1.808 1.772 1.861 104,939 1.7862 -4.76%
2016-08-16 0 0.105 0.102 0.105 0.099 0.110 11,597,000 1,208,960 0.1042 1.861 1.808 1.861 1.755 1.950 654,290 1.8477 6.06%
2016-08-15 0 0.099 0.097 0.103 0.094 0.099 2,730,000 269,040 0.0985 1.755 1.719 1.826 1.666 1.755 154,024 1.7467 3.12%
2016-08-12 0 0.096 0.096 0.097 0.095 0.097 1,500,000 143,720 0.0958 1.702 1.702 1.719 1.684 1.719 84,628 1.6982 2.13%
2016-08-11 0 0.094 0.094 0.097 0.093 0.094 1,220,000 114,640 0.0940 1.666 1.666 1.719 1.648 1.666 68,831 1.6655 -4.08%
2016-08-10 0 0.098 0.096 0.100 - - 0 0 - 1.737 1.702 1.772 - - 0 - 0.00%
2016-08-09 0 0.098 0.096 0.099 0.095 0.098 3,160,000 306,236 0.0969 1.737 1.702 1.755 1.684 1.737 178,284 1.7177 2.08%
2016-08-08 0 0.096 0.095 0.096 0.094 0.096 1,826,000 174,326 0.0955 1.702 1.684 1.702 1.666 1.702 103,021 1.6921 2.13%
2016-08-05 0 0.094 0.093 0.095 0.092 0.101 7,605,000 730,520 0.0961 1.666 1.648 1.684 1.631 1.790 429,066 1.7026 -1.05%
2016-08-04 0 0.095 0.090 0.095 0.090 0.095 5,160,000 472,680 0.0916 1.684 1.595 1.684 1.595 1.684 291,122 1.6237 0.00%
2016-08-03 0 0.095 0.093 0.095 0.088 0.096 4,000,000 359,540 0.0899 1.684 1.648 1.684 1.560 1.702 225,676 1.5932 4.40%
2016-08-01 0 0.091 0.091 0.093 0.091 0.093 1,130,000 103,770 0.0918 1.613 1.613 1.648 1.613 1.648 63,753 1.6277 -2.15%
2016-07-29 0 0.093 0.093 0.096 0.090 0.099 5,235,000 487,015 0.0930 1.648 1.648 1.702 1.595 1.755 295,353 1.6489 -5.10%
2016-07-28 0 0.098 0.098 0.099 0.096 0.102 9,260,000 926,300 0.1000 1.737 1.737 1.755 1.702 1.808 522,439 1.7730 1.03%
2016-07-27 0 0.097 0.097 0.099 0.095 0.103 4,080,000 396,420 0.0972 1.719 1.719 1.755 1.684 1.826 230,189 1.7221 3.19%
2016-07-26 0 0.094 0.094 0.095 0.090 0.097 21,030,000 1,960,810 0.0932 1.666 1.666 1.684 1.595 1.719 1,186,490 1.6526 3.30%
2016-07-25 0 0.091 0.091 0.092 0.091 0.092 1,560,000 143,480 0.0920 1.613 1.613 1.631 1.613 1.631 88,014 1.6302 -3.19%
2016-07-22 0 0.094 0.091 0.094 0.091 0.094 590,000 54,590 0.0925 1.666 1.613 1.666 1.613 1.666 33,287 1.6400 1.08%
2016-07-21 0 0.093 0.092 0.095 0.091 0.096 2,180,000 202,680 0.0930 1.648 1.631 1.684 1.613 1.702 122,993 1.6479 2.20%
2016-07-20 0 0.091 0.091 0.092 0.091 0.092 430,000 39,250 0.0913 1.613 1.613 1.631 1.613 1.631 24,260 1.6179 -1.09%
2016-07-19 0 0.092 0.092 0.093 0.091 0.093 2,478,000 228,810 0.0923 1.631 1.631 1.648 1.613 1.648 139,806 1.6366 -1.08%
2016-07-18 0 0.093 0.091 0.093 0.091 0.095 5,820,000 537,000 0.0923 1.648 1.613 1.648 1.613 1.684 328,358 1.6354 -2.11%
2016-07-15 0 0.095 0.093 0.095 0.095 0.095 560,000 53,200 0.0950 1.684 1.648 1.684 1.684 1.684 31,595 1.6838 1.06%
2016-07-14 0 0.094 0.094 0.095 0.093 0.095 1,729,000 163,210 0.0944 1.666 1.666 1.684 1.648 1.684 97,548 1.6731 -1.05%
2016-07-13 0 0.095 0.094 0.095 0.094 0.096 5,451,000 516,579 0.0948 1.684 1.666 1.684 1.666 1.702 307,540 1.6797 2.15%
2016-07-12 0 0.093 0.093 0.094 0.091 0.096 3,537,000 330,121 0.0933 1.648 1.648 1.666 1.613 1.702 199,554 1.6543 0.00%
2016-07-11 0 0.093 0.090 0.094 0.088 0.093 6,984,000 631,460 0.0904 1.648 1.595 1.666 1.560 1.648 394,030 1.6026 3.33%
2016-07-08 0 0.090 0.090 0.094 0.076 0.093 16,054,000 1,356,184 0.0845 1.595 1.595 1.666 1.347 1.648 905,749 1.4973 1.12%
2016-07-07 0 0.089 0.089 0.090 0.088 0.091 6,545,000 580,470 0.0887 1.577 1.577 1.595 1.560 1.613 369,262 1.5720 -3.26%
2016-07-06 0 0.092 0.090 0.092 0.088 0.093 4,000,000 362,860 0.0907 1.631 1.595 1.631 1.560 1.648 225,676 1.6079 1.10%
2016-07-05 0 0.091 0.091 0.093 0.091 0.095 4,988,000 459,944 0.0922 1.613 1.613 1.648 1.613 1.684 281,418 1.6344 -5.21%
2016-07-04 0 0.096 0.094 0.096 - - 0 0 - 1.702 1.666 1.702 - - 0 - -2.04%
2016-06-30 0 0.098 0.095 0.098 0.094 0.099 1,180,000 112,640 0.0955 1.737 1.684 1.737 1.666 1.755 66,574 1.6919 0.00%
2016-06-29 0 0.098 0.098 0.099 0.093 0.098 2,980,000 285,340 0.0958 1.737 1.737 1.755 1.648 1.737 168,128 1.6972 2.08%
2016-06-28 0 0.096 0.092 0.097 0.090 0.096 2,280,000 214,220 0.0940 1.702 1.631 1.719 1.595 1.702 128,635 1.6653 0.00%
2016-06-27 0 0.096 0.096 0.098 0.094 0.098 2,140,000 204,660 0.0956 1.702 1.702 1.737 1.666 1.737 120,736 1.6951 -2.04%
2016-06-24 0 0.098 0.098 0.100 0.098 0.105 27,860,000 2,813,260 0.1010 1.737 1.737 1.772 1.737 1.861 1,571,831 1.7898 -5.77%
2016-06-23 0 0.104 0.104 0.106 0.103 0.106 1,900,000 197,720 0.1041 1.843 1.843 1.879 1.826 1.879 107,196 1.8445 5.05%
2016-06-22 0 0.099 0.099 0.105 0.098 0.098 500,000 49,000 0.0980 1.755 1.755 1.861 1.737 1.737 28,209 1.7370 0.00%
2016-06-21 0 0.099 0.099 0.103 0.098 0.100 600,000 58,780 0.0980 1.755 1.755 1.826 1.737 1.772 33,851 1.7364 -1.00%
2016-06-20 0 0.100 0.100 0.103 0.098 0.100 4,410,000 440,090 0.0998 1.772 1.772 1.826 1.737 1.772 248,807 1.7688 2.04%
2016-06-17 0 0.098 0.105 0.107 0.095 0.105 2,165,000 212,590 0.0982 1.737 1.861 1.897 1.684 1.861 122,147 1.7404 1.03%
2016-06-16 0 0.097 0.096 0.100 0.096 0.097 2,123,000 205,210 0.0967 1.719 1.702 1.772 1.702 1.719 119,777 1.7133 -2.02%
2016-06-15 0 0.099 0.098 0.100 0.099 0.100 1,260,000 125,960 0.1000 1.755 1.737 1.772 1.755 1.772 71,088 1.7719 -1.00%
2016-06-14 0 0.100 0.098 0.100 0.097 0.100 1,310,000 129,100 0.0985 1.772 1.737 1.772 1.719 1.772 73,909 1.7467 1.01%
2016-06-13 0 0.099 0.098 0.099 0.092 0.101 1,445,000 142,690 0.0987 1.755 1.737 1.755 1.631 1.790 81,525 1.7503 -1.00%
2016-06-10 0 0.100 0.100 0.103 0.098 0.104 2,960,000 300,860 0.1016 1.772 1.772 1.826 1.737 1.843 167,000 1.8016 -3.85%
2016-06-08 0 0.104 0.104 0.105 0.104 0.110 4,145,000 439,840 0.1061 1.843 1.843 1.861 1.843 1.950 233,856 1.8808 -3.70%
2016-06-07 0 0.108 0.106 0.108 0.107 0.109 3,280,000 353,980 0.1079 1.914 1.879 1.914 1.897 1.932 185,054 1.9128 1.89%
2016-06-06 0 0.106 0.106 0.108 0.103 0.106 2,143,000 223,440 0.1043 1.879 1.879 1.914 1.826 1.879 120,906 1.8481 0.95%
2016-06-03 0 0.105 0.105 0.108 0.105 0.108 2,520,000 269,860 0.1071 1.861 1.861 1.914 1.861 1.914 142,176 1.8981 -1.87%
2016-06-02 0 0.107 0.106 0.107 0.104 0.107 339,000 35,689 0.1053 1.897 1.879 1.897 1.843 1.897 19,126 1.8660 0.94%
2016-06-01 0 0.106 0.106 0.108 0.103 0.106 1,440,000 151,460 0.1052 1.879 1.879 1.914 1.826 1.879 81,243 1.8643 0.00%
2016-05-31 0 0.106 0.103 0.107 0.101 0.107 1,670,000 174,740 0.1046 1.879 1.826 1.897 1.790 1.897 94,220 1.8546 3.92%
2016-05-30 0 0.102 0.101 0.105 0.101 0.105 5,439,000 557,269 0.1025 1.808 1.790 1.861 1.790 1.861 306,862 1.8160 -4.67%
2016-05-27 0 0.107 0.107 0.108 0.103 0.107 3,500,000 370,920 0.1060 1.897 1.897 1.914 1.826 1.897 197,466 1.8784 0.00%
2016-05-26 0 0.107 0.105 0.107 0.104 0.113 10,780,000 1,145,660 0.1063 1.897 1.861 1.897 1.843 2.003 608,196 1.8837 -6.96%
2016-05-25 0 0.115 0.113 0.118 0.113 0.115 2,870,000 327,490 0.1141 2.038 2.003 2.091 2.003 2.038 161,922 2.0225 3.60%
2016-05-24 0 0.111 0.111 0.112 0.105 0.118 3,520,000 387,820 0.1102 1.967 1.967 1.985 1.861 2.091 198,595 1.9528 -4.31%
2016-05-23 0 0.116 0.115 0.116 0.114 0.117 1,850,000 214,360 0.1159 2.056 2.038 2.056 2.021 2.074 104,375 2.0537 -0.85%
2016-05-20 0 0.117 0.115 0.117 0.115 0.117 1,240,000 144,340 0.1164 2.074 2.038 2.074 2.038 2.074 69,959 2.0632 -0.85%
2016-05-19 0 0.118 0.116 0.118 0.116 0.121 2,530,000 297,370 0.1175 2.091 2.056 2.091 2.056 2.145 142,740 2.0833 -2.48%
2016-05-18 0 0.121 0.116 0.121 0.114 0.121 4,590,000 543,740 0.1185 2.145 2.056 2.145 2.021 2.145 258,963 2.0997 1.68%
2016-05-17 0 0.119 0.119 0.121 0.116 0.119 611,000 72,230 0.1182 2.109 2.109 2.145 2.056 2.109 34,472 2.0953 -1.65%
2016-05-16 0 0.121 0.117 0.123 0.116 0.121 3,925,000 460,055 0.1172 2.145 2.074 2.180 2.056 2.145 221,444 2.0775 2.54%
2016-05-13 0 0.118 0.117 0.120 0.117 0.120 3,680,000 434,610 0.1181 2.091 2.074 2.127 2.074 2.127 207,622 2.0933 0.85%
2016-05-12 0 0.117 0.117 0.122 0.117 0.124 3,680,000 444,880 0.1209 2.074 2.074 2.162 2.074 2.198 207,622 2.1427 -5.65%
2016-05-11 0 0.124 0.124 0.125 0.124 0.127 14,700,000 1,835,140 0.1248 2.198 2.198 2.216 2.198 2.251 829,358 2.2127 -1.59%
2016-05-10 0 0.126 0.125 0.127 0.121 0.126 45,133,000 5,579,056 0.1236 2.233 2.216 2.251 2.145 2.233 2,546,355 2.1910 -0.79%
2016-05-09 0 0.127 0.125 0.127 0.124 0.128 1,682,000 210,034 0.1249 2.251 2.216 2.251 2.198 2.269 94,897 2.2133 -0.78%
2016-05-06 0 0.128 0.125 0.129 0.125 0.133 20,644,000 2,633,540 0.1276 2.269 2.216 2.286 2.216 2.357 1,164,712 2.2611 -3.03%
2016-05-05 0 0.132 0.129 0.132 0.128 0.132 5,960,000 777,520 0.1305 2.340 2.286 2.340 2.269 2.340 336,257 2.3123 1.54%
2016-05-04 0 0.130 0.128 0.129 0.127 0.131 8,410,000 1,082,150 0.1287 2.304 2.269 2.286 2.251 2.322 474,483 2.2807 -0.76%
2016-05-03 0 0.131 0.130 0.132 0.127 0.138 14,430,000 1,918,750 0.1330 2.322 2.304 2.340 2.251 2.446 814,125 2.3568 3.15%
2016-04-29 0 0.127 0.125 0.129 0.122 0.134 69,254,000 8,680,260 0.1253 2.251 2.216 2.286 2.162 2.375 3,907,236 2.2216 2.42%
2016-04-28 0 0.124 0.122 0.124 0.117 0.132 122,060,000 14,902,020 0.1221 2.198 2.162 2.198 2.074 2.340 6,886,493 2.1639 5.08%
2016-04-27 0 0.118 0.116 0.119 0.114 0.118 7,290,000 844,140 0.1158 2.091 2.056 2.109 2.021 2.091 411,294 2.0524 -1.67%
2016-04-26 0 0.120 0.120 0.122 0.118 0.128 4,442,000 535,484 0.1206 2.127 2.127 2.162 2.091 2.269 250,613 2.1367 0.84%
2016-04-25 0 0.119 0.119 0.121 0.119 0.124 3,890,000 469,880 0.1208 2.109 2.109 2.145 2.109 2.198 219,470 2.1410 -4.03%
2016-04-22 0 0.124 0.123 0.125 0.123 0.126 4,623,000 577,344 0.1249 2.198 2.180 2.216 2.180 2.233 260,825 2.2135 -2.36%
2016-04-21 0 0.127 0.127 0.128 0.126 0.128 7,164,000 907,720 0.1267 2.251 2.251 2.269 2.233 2.269 404,185 2.2458 0.00%
2016-04-20 0 0.127 0.126 0.127 0.125 0.130 10,520,000 1,334,910 0.1269 2.251 2.233 2.251 2.216 2.304 593,527 2.2491 -0.78%
2016-04-19 0 0.128 0.126 0.129 0.124 0.131 10,800,000 1,370,200 0.1269 2.269 2.233 2.286 2.198 2.322 609,324 2.2487 0.79%
2016-04-18 0 0.127 0.126 0.127 0.126 0.130 1,280,000 163,560 0.1278 2.251 2.233 2.251 2.233 2.304 72,216 2.2649 0.00%
2016-04-15 0 0.127 0.125 0.129 0.125 0.129 4,458,000 564,716 0.1267 2.251 2.216 2.286 2.216 2.286 251,516 2.2453 -1.55%
2016-04-14 0 0.129 0.129 0.130 0.125 0.132 12,266,000 1,568,251 0.1279 2.286 2.286 2.304 2.216 2.340 692,034 2.2661 0.78%
2016-04-13 0 0.128 0.126 0.129 0.124 0.128 5,767,000 728,560 0.1263 2.269 2.233 2.286 2.198 2.269 325,368 2.2392 0.79%
2016-04-12 0 0.127 0.127 0.128 0.122 0.141 39,938,000 5,154,750 0.1291 2.251 2.251 2.269 2.162 2.499 2,253,259 2.2877 6.72%
2016-04-11 0 0.119 0.119 0.120 0.118 0.122 5,148,000 618,868 0.1202 2.109 2.109 2.127 2.091 2.162 290,445 2.1308 1.71%
2016-04-08 0 0.117 0.116 0.118 0.115 0.118 1,640,000 190,460 0.1161 2.074 2.056 2.091 2.038 2.091 92,527 2.0584 -2.50%
2016-04-07 0 0.120 0.119 0.120 0.118 0.122 4,320,000 519,500 0.1203 2.127 2.109 2.127 2.091 2.162 243,730 2.1315 1.69%
2016-04-06 0 0.118 0.116 0.119 0.114 0.119 10,550,000 1,218,575 0.1155 2.091 2.056 2.109 2.021 2.109 595,220 2.0473 0.00%
2016-04-05 0 0.118 0.118 0.120 0.115 0.122 8,680,000 1,041,980 0.1200 2.091 2.091 2.127 2.038 2.162 489,716 2.1277 -3.28%
2016-04-01 0 0.122 0.121 0.125 0.120 0.127 11,410,000 1,405,400 0.1232 2.162 2.145 2.216 2.127 2.251 643,740 2.1832 -3.94%
2016-03-31 0 0.127 0.127 0.129 0.127 0.132 4,500,000 583,320 0.1296 2.251 2.251 2.286 2.251 2.340 253,885 2.2976 -3.05%
2016-03-30 0 0.131 0.129 0.131 0.127 0.134 5,213,000 681,245 0.1307 2.322 2.286 2.322 2.251 2.375 294,112 2.3163 3.15%
2016-03-29 0 0.127 0.127 0.129 0.125 0.135 7,335,000 941,285 0.1283 2.251 2.251 2.286 2.216 2.393 413,833 2.2746 -5.22%
2016-03-24 0 0.134 0.134 0.135 0.133 0.143 11,781,000 1,638,868 0.1391 2.375 2.375 2.393 2.357 2.535 664,671 2.4657 -3.60%
2016-03-23 0 0.139 0.139 0.142 0.139 0.143 7,424,000 1,035,688 0.1395 2.464 2.464 2.517 2.464 2.535 418,854 2.4727 -2.11%
2016-03-22 0 0.142 0.142 0.143 0.138 0.144 11,861,000 1,673,996 0.1411 2.517 2.517 2.535 2.446 2.552 669,185 2.5015 2.90%
2016-03-21 0 0.138 0.138 0.139 0.137 0.147 18,150,000 2,566,120 0.1414 2.446 2.446 2.464 2.428 2.606 1,024,003 2.5060 -1.43%
2016-03-18 0 0.140 0.138 0.139 0.128 0.144 31,017,000 4,306,370 0.1388 2.481 2.446 2.464 2.269 2.552 1,749,946 2.4609 10.24%
2016-03-17 0 0.127 0.125 0.129 0.124 0.131 6,976,000 903,630 0.1295 2.251 2.216 2.286 2.198 2.322 393,578 2.2959 3.25%
2016-03-16 0 0.123 0.123 0.126 0.123 0.128 3,085,000 386,640 0.1253 2.180 2.180 2.233 2.180 2.269 174,052 2.2214 0.00%
2016-03-15 0 0.123 0.123 0.126 0.123 0.129 5,224,000 665,336 0.1274 2.180 2.180 2.233 2.180 2.286 294,732 2.2574 -4.65%
2016-03-14 0 0.129 0.128 0.129 0.129 0.134 10,975,000 1,427,345 0.1301 2.286 2.269 2.286 2.286 2.375 619,198 2.3052 -2.27%
2016-03-11 0 0.132 0.132 0.133 0.126 0.136 12,025,000 1,599,095 0.1330 2.340 2.340 2.357 2.233 2.411 678,437 2.3570 2.33%
2016-03-10 0 0.129 0.129 0.130 0.127 0.138 26,330,000 3,445,910 0.1309 2.286 2.286 2.304 2.251 2.446 1,485,510 2.3197 -4.44%
2016-03-09 0 0.135 0.135 0.136 0.132 0.143 30,460,000 4,122,140 0.1353 2.393 2.393 2.411 2.340 2.535 1,718,520 2.3987 -5.59%
2016-03-08 0 0.143 0.142 0.145 0.141 0.159 36,420,000 5,326,330 0.1462 2.535 2.517 2.570 2.499 2.818 2,054,777 2.5922 -7.74%
2016-03-07 0 0.155 0.154 0.155 0.140 0.155 167,805,000 24,992,985 0.1489 2.747 2.730 2.747 2.481 2.747 9,467,377 2.6399 4.73%
2016-03-04 0 0.148 0.148 0.149 0.147 0.159 46,700,620 7,056,898 0.1511 2.623 2.623 2.641 2.606 2.818 2,634,798 2.6783 -1.99%
2016-03-03 0 0.151 0.150 0.153 0.137 0.161 130,980,000 20,311,539 0.1551 2.676 2.659 2.712 2.428 2.854 7,389,750 2.7486 4.14%
2016-03-02 0 0.145 0.144 0.145 0.121 0.149 358,625,000 47,939,264 0.1337 2.570 2.552 2.570 2.145 2.641 20,233,235 2.3693 14.17%
2016-03-01 0 0.127 0.126 0.127 0.124 0.130 30,690,000 3,907,390 0.1273 2.251 2.233 2.251 2.198 2.304 1,731,497 2.2567 4.10%
2016-02-29 0 0.122 0.121 0.123 0.118 0.130 57,915,000 7,225,640 0.1248 2.162 2.145 2.180 2.091 2.304 3,267,502 2.2114 1.67%
2016-02-26 0 0.120 0.118 0.120 0.105 0.127 116,526,250 14,017,820 0.1203 2.127 2.091 2.127 1.861 2.251 6,574,285 2.1322 15.38%
2016-02-25 0 0.104 0.104 0.106 0.104 0.110 18,236,000 1,954,060 0.1072 1.843 1.843 1.879 1.843 1.950 1,028,855 1.8993 -3.70%
2016-02-24 0 0.108 0.108 0.111 0.105 0.114 27,037,000 2,922,751 0.1081 1.914 1.914 1.967 1.861 2.021 1,525,398 1.9161 -4.42%
2016-02-23 0 0.113 0.110 0.113 0.110 0.116 7,200,000 819,310 0.1138 2.003 1.950 2.003 1.950 2.056 406,216 2.0169 0.00%
2016-02-22 0 0.113 0.112 0.113 0.110 0.116 12,689,000 1,432,581 0.1129 2.003 1.985 2.003 1.950 2.056 715,900 2.0011 0.89%
2016-02-19 0 0.112 0.112 0.113 0.109 0.122 42,870,000 4,852,710 0.1132 1.985 1.985 2.003 1.932 2.162 2,418,679 2.0063 -4.27%
2016-02-18 0 0.117 0.116 0.117 0.096 0.117 103,485,000 11,439,930 0.1105 2.074 2.056 2.074 1.702 2.074 5,838,512 1.9594 24.47%
2016-02-17 0 0.094 0.094 0.097 0.094 0.100 4,070,000 392,640 0.0965 1.666 1.666 1.719 1.666 1.772 229,625 1.7099 0.00%
2016-02-16 0 0.094 0.094 0.098 0.090 0.100 8,665,000 810,650 0.0936 1.666 1.666 1.737 1.595 1.772 488,870 1.6582 4.44%
2016-02-15 0 0.090 0.089 0.090 0.081 0.092 7,915,000 702,025 0.0887 1.595 1.577 1.595 1.436 1.631 446,556 1.5721 -1.10%
2016-02-12 0 0.091 0.092 0.096 0.090 0.092 1,680,000 153,600 0.0914 1.613 1.631 1.702 1.595 1.631 94,784 1.6205 -1.09%
2016-02-11 0 0.092 0.092 0.095 0.091 0.096 2,040,000 192,100 0.0942 1.631 1.631 1.684 1.613 1.702 115,095 1.6691 -4.17%
2016-02-05 0 0.096 0.095 0.096 0.094 0.098 3,000,000 287,900 0.0960 1.702 1.684 1.702 1.666 1.737 169,257 1.7010 1.05%
2016-02-04 0 0.095 0.095 0.098 0.095 0.102 57,415,000 5,615,725 0.0978 1.684 1.684 1.737 1.684 1.808 3,239,292 1.7336 1.06%
2016-02-03 0 0.094 0.094 0.095 0.093 0.098 6,940,000 659,560 0.0950 1.666 1.666 1.684 1.648 1.737 391,547 1.6845 -5.05%
2016-02-02 0 0.099 0.098 0.099 0.097 0.101 3,455,000 341,360 0.0988 1.755 1.737 1.755 1.719 1.790 194,927 1.7512 1.02%
2016-02-01 0 0.098 0.096 0.100 0.092 0.102 8,220,000 798,860 0.0972 1.737 1.702 1.772 1.631 1.808 463,764 1.7226 -2.00%
2016-01-29 0 0.100 0.099 0.100 0.097 0.104 11,899,000 1,180,708 0.0992 1.772 1.755 1.772 1.719 1.843 671,329 1.7588 2.04%
2016-01-28 0 0.098 0.098 0.099 0.092 0.099 201,892,000 19,022,230 0.0942 1.737 1.737 1.755 1.631 1.755 11,390,528 1.6700 5.38%
2016-01-27 0 0.093 0.088 0.093 0.085 0.095 3,980,000 353,240 0.0888 1.648 1.560 1.648 1.507 1.684 224,547 1.5731 4.49%
2016-01-26 0 0.089 0.088 0.090 0.087 0.091 5,940,000 528,460 0.0890 1.577 1.560 1.595 1.542 1.613 335,128 1.5769 -4.30%
2016-01-25 0 0.093 0.091 0.093 0.091 0.097 7,970,000 754,690 0.0947 1.648 1.613 1.648 1.613 1.719 449,659 1.6784 0.00%
2016-01-22 0 0.093 0.092 0.095 0.084 0.093 14,521,000 1,282,954 0.0884 1.648 1.631 1.684 1.489 1.648 819,259 1.5660 10.71%
2016-01-21 0 0.084 0.084 0.085 0.081 0.096 23,570,000 2,103,410 0.0892 1.489 1.489 1.507 1.436 1.702 1,329,794 1.5818 -11.58%
2016-01-20 0 0.095 0.094 0.095 0.094 0.107 32,030,000 3,154,720 0.0985 1.684 1.666 1.684 1.666 1.897 1,807,098 1.7457 -12.84%
2016-01-19 0 0.109 0.108 0.109 0.108 0.114 23,605,000 2,599,940 0.1101 1.932 1.914 1.932 1.914 2.021 1,331,769 1.9522 -2.68%
2016-01-18 0 0.112 0.111 0.112 0.110 0.122 121,994,000 14,198,396 0.1164 1.985 1.967 1.985 1.950 2.162 6,882,770 2.0629 -4.27%
2016-01-15 0 0.117 0.117 0.118 0.117 0.125 8,410,000 999,320 0.1188 2.074 2.074 2.091 2.074 2.216 474,483 2.1061 -3.31%
2016-01-14 0 0.121 0.120 0.121 0.115 0.124 19,116,000 2,274,158 0.1190 2.145 2.127 2.145 2.038 2.198 1,078,504 2.1086 -3.97%
2016-01-13 0 0.126 0.125 0.126 0.124 0.133 11,492,000 1,464,744 0.1275 2.233 2.216 2.233 2.198 2.357 648,366 2.2591 0.00%
2016-01-12 0 0.126 0.127 0.128 0.124 0.132 242,095,000 31,029,450 0.1282 2.233 2.251 2.269 2.198 2.340 13,658,738 2.2718 1.61%
2016-01-11 0 0.124 0.124 0.125 0.123 0.129 18,460,000 2,305,000 0.1249 2.198 2.198 2.216 2.180 2.286 1,041,493 2.2132 -4.62%
2016-01-08 0 0.130 0.128 0.130 0.124 0.138 35,715,000 4,709,535 0.1319 2.304 2.269 2.304 2.198 2.446 2,015,002 2.3372 4.00%
2016-01-07 0 0.125 0.124 0.126 0.118 0.132 96,176,000 11,856,475 0.1233 2.216 2.198 2.233 2.091 2.340 5,426,146 2.1851 -4.58%
2016-01-06 0 0.131 0.132 0.133 0.127 0.140 30,897,000 4,124,269 0.1335 2.322 2.340 2.357 2.251 2.481 1,743,175 2.3660 3.15%
2016-01-05 0 0.127 0.126 0.127 0.123 0.130 12,285,000 1,534,005 0.1249 2.251 2.233 2.251 2.180 2.304 693,106 2.2132 0.00%
2016-01-04 0 0.127 0.125 0.127 0.120 0.128 36,068,000 4,480,401 0.1242 2.251 2.216 2.251 2.127 2.269 2,034,918 2.2018 -1.55%
2015-12-31 0 0.129 0.126 0.130 0.124 0.133 19,491,000 2,490,640 0.1278 2.286 2.233 2.304 2.198 2.357 1,099,661 2.2649 2.38%
2015-12-30 0 0.126 0.125 0.126 0.122 0.145 371,797,000 48,856,620 0.1314 2.233 2.216 2.233 2.162 2.570 20,976,385 2.3291 -3.82%
2015-12-29 0 0.131 0.130 0.131 0.117 0.138 115,885,000 15,045,090 0.1298 2.322 2.304 2.322 2.074 2.446 6,538,106 2.3011 13.91%
2015-12-28 0 0.115 0.114 0.116 0.112 0.119 12,269,000 1,401,865 0.1143 2.038 2.021 2.056 1.985 2.109 692,204 2.0252 -1.71%
2015-12-24 0 0.117 0.117 0.118 0.114 0.118 10,240,000 1,185,700 0.1158 2.074 2.074 2.091 2.021 2.091 577,730 2.0523 0.00%
2015-12-23 0 0.117 0.115 0.117 0.112 0.127 133,620,000 15,804,040 0.1183 2.074 2.038 2.074 1.985 2.251 7,538,696 2.0964 0.86%
2015-12-22 0 0.116 0.116 0.117 0.111 0.139 173,261,000 21,045,885 0.1215 2.056 2.056 2.074 1.967 2.464 9,775,198 2.1530 -4.92%
2015-12-21 0 0.122 0.121 0.122 0.117 0.150 188,358,000 24,829,953 0.1318 2.162 2.145 2.162 2.074 2.659 10,626,955 2.3365 3.39%
2015-12-18 0 0.118 0.118 0.119 0.109 0.126 18,405,000 2,160,220 0.1174 2.091 2.091 2.109 1.932 2.233 1,038,390 2.0804 5.36%
2015-12-17 0 0.112 0.111 0.112 0.108 0.113 10,467,000 1,153,620 0.1102 1.985 1.967 1.985 1.914 2.003 590,537 1.9535 1.82%
2015-12-16 0 0.110 0.109 0.111 0.109 0.115 13,861,000 1,552,322 0.1120 1.950 1.932 1.967 1.932 2.038 782,023 1.9850 1.85%
2015-12-15 0 0.108 0.107 0.109 0.108 0.118 12,745,000 1,413,655 0.1109 1.914 1.897 1.932 1.914 2.091 719,059 1.9660 -5.26%
2015-12-14 0 0.114 0.112 0.115 0.111 0.120 4,896,000 560,904 0.1146 2.021 1.985 2.038 1.967 2.127 276,227 2.0306 -4.20%
2015-12-11 0 0.119 0.117 0.119 0.113 0.122 16,461,000 1,934,911 0.1175 2.109 2.074 2.109 2.003 2.162 928,712 2.0834 1.71%
2015-12-10 0 0.117 0.115 0.117 0.113 0.119 8,267,000 948,634 0.1147 2.074 2.038 2.074 2.003 2.109 466,415 2.0339 -0.85%
2015-12-09 0 0.118 0.117 0.121 0.112 0.124 6,631,000 780,052 0.1176 2.091 2.074 2.145 1.985 2.198 374,114 2.0851 -4.84%
2015-12-08 0 0.124 0.121 0.124 0.116 0.127 6,230,000 742,733 0.1192 2.198 2.145 2.198 2.056 2.251 351,490 2.1131 0.81%
2015-12-07 0 0.123 0.120 0.123 0.120 0.129 3,492,000 429,105 0.1229 2.180 2.127 2.180 2.127 2.286 197,015 2.1780 -1.60%
2015-12-04 0 0.125 0.125 0.127 0.122 0.129 2,175,000 272,570 0.1253 2.216 2.216 2.251 2.162 2.286 122,711 2.2212 -1.57%
2015-12-03 0 0.127 0.128 0.130 0.121 0.133 2,387,000 300,936 0.1261 2.251 2.269 2.304 2.145 2.357 134,672 2.2346 1.60%
2015-12-02 0 0.125 0.125 0.130 0.124 0.135 943,649 119,491 0.1266 2.216 2.216 2.304 2.198 2.393 53,240 2.2444 -3.10%
2015-12-01 0 0.129 0.128 0.134 0.129 0.129 530,000 68,290 0.1288 2.286 2.269 2.375 2.286 2.286 29,902 2.2838 -4.44%
2015-11-30 0 0.135 0.127 0.135 0.116 0.135 2,287,000 289,057 0.1264 2.393 2.251 2.393 2.056 2.393 129,030 2.2402 2.27%
2015-11-27 0 0.132 0.130 0.132 0.123 0.132 6,153,000 785,047 0.1276 2.340 2.304 2.340 2.180 2.340 347,146 2.2614 4.76%
2015-11-26 0 0.126 0.126 0.129 0.123 0.135 3,709,000 472,420 0.1274 2.233 2.233 2.286 2.180 2.393 209,258 2.2576 -6.67%
2015-11-25 0 0.135 0.129 0.135 0.127 0.140 3,930,000 526,560 0.1340 2.393 2.286 2.393 2.251 2.481 221,726 2.3748 -3.57%
2015-11-24 0 0.140 0.140 0.141 0.131 0.160 18,667,000 2,639,157 0.1414 2.481 2.481 2.499 2.322 2.836 1,053,172 2.5059 16.02%
2015-11-23 0 0.224 0.225 0.227 0.220 0.236 7,379,000 1,674,699 0.2270 2.139 2.148 2.167 2.101 2.253 772,828 2.1670 -2.18%
2015-11-20 0 0.229 0.229 0.230 0.212 0.229 2,585,000 567,800 0.2197 2.187 2.187 2.196 2.024 2.187 270,736 2.0972 7.51%
2015-11-19 0 0.213 0.213 0.214 0.210 0.223 4,866,000 1,041,445 0.2140 2.034 2.034 2.043 2.005 2.129 509,633 2.0435 -5.33%
2015-11-18 0 0.225 0.222 0.225 0.220 0.239 2,716,000 615,450 0.2266 2.148 2.120 2.148 2.101 2.282 284,456 2.1636 -5.86%
2015-11-17 0 0.239 0.237 0.240 0.231 0.250 1,751,000 422,403 0.2412 2.282 2.263 2.292 2.206 2.387 183,388 2.3033 -1.65%
2015-11-16 0 0.243 0.240 0.243 0.240 0.255 6,752,000 1,666,635 0.2468 2.320 2.292 2.320 2.292 2.435 707,160 2.3568 -8.65%
2015-11-13 0 0.133 0.133 0.134 0.130 0.141 15,121,400 2,020,731 0.1336 2.540 2.540 2.559 2.482 2.693 791,858 2.5519 -6.34%
2015-11-12 0 0.142 0.142 0.144 0.142 0.150 8,564,000 1,255,432 0.1466 2.712 2.712 2.750 2.712 2.864 448,469 2.7994 -4.05%
2015-11-11 0 0.148 0.148 0.149 0.145 0.156 14,718,000 2,171,572 0.1475 2.826 2.826 2.845 2.769 2.979 770,734 2.8175 -1.99%
2015-11-10 0 0.151 0.151 0.154 0.149 0.162 15,424,000 2,345,898 0.1521 2.884 2.884 2.941 2.845 3.094 807,704 2.9044 -6.79%
2015-11-09 0 0.162 0.160 0.162 0.159 0.172 10,836,000 1,761,444 0.1626 3.094 3.055 3.094 3.036 3.285 567,446 3.1042 -4.14%
2015-11-06 0 0.169 0.167 0.169 0.165 0.174 5,756,000 975,154 0.1694 3.227 3.189 3.227 3.151 3.323 301,423 3.2352 -1.17%
2015-11-05 0 0.171 0.169 0.171 0.161 0.180 8,060,000 1,368,632 0.1698 3.265 3.227 3.265 3.074 3.437 422,076 3.2426 3.64%
2015-11-04 0 0.165 0.164 0.165 0.159 0.171 9,610,000 1,589,840 0.1654 3.151 3.132 3.151 3.036 3.265 503,244 3.1592 0.61%
2015-11-03 0 0.164 0.164 0.165 0.159 0.171 6,064,000 1,001,674 0.1652 3.132 3.132 3.151 3.036 3.265 317,552 3.1544 3.80%
2015-11-02 0 0.158 0.158 0.160 0.158 0.176 18,256,000 3,020,734 0.1655 3.017 3.017 3.055 3.017 3.361 956,007 3.1597 -10.73%
2015-10-30 0 0.177 0.177 0.178 0.172 0.177 4,310,000 748,932 0.1738 3.380 3.380 3.399 3.285 3.380 225,701 3.3183 0.57%
2015-10-29 0 0.176 0.176 0.177 0.172 0.178 5,662,000 991,856 0.1752 3.361 3.361 3.380 3.285 3.399 296,500 3.3452 -1.12%
2015-10-28 0 0.178 0.178 0.180 0.174 0.185 7,528,000 1,341,012 0.1781 3.399 3.399 3.437 3.323 3.533 394,217 3.4017 0.56%
2015-10-27 0 0.177 0.177 0.179 0.175 0.185 9,202,000 1,650,784 0.1794 3.380 3.380 3.418 3.342 3.533 481,879 3.4257 -4.32%
2015-10-26 0 0.185 0.185 0.186 0.182 0.193 11,438,000 2,131,928 0.1864 3.533 3.533 3.552 3.475 3.686 598,971 3.5593 -2.63%
2015-10-23 0 0.190 0.190 0.193 0.188 0.195 9,394,000 1,788,108 0.1903 3.628 3.628 3.686 3.590 3.724 491,933 3.6349 -1.04%
2015-10-22 0 0.192 0.191 0.193 0.184 0.205 40,156,000 7,749,082 0.1930 3.666 3.647 3.686 3.514 3.915 2,102,838 3.6851 1.05%
2015-10-20 0 0.190 0.190 0.191 0.171 0.210 124,060,000 24,437,758 0.1970 3.628 3.628 3.647 3.265 4.010 6,496,617 3.7616 11.76%
2015-10-19 0 0.170 0.170 0.171 0.170 0.186 13,598,000 2,374,914 0.1747 3.246 3.246 3.265 3.246 3.552 712,083 3.3352 -6.59%
2015-10-16 0 0.182 0.182 0.184 0.180 0.197 20,824,000 3,834,028 0.1841 3.475 3.475 3.514 3.437 3.762 1,090,485 3.5159 -3.70%
2015-10-15 0 0.189 0.188 0.189 0.186 0.204 62,048,000 12,038,190 0.1940 3.609 3.590 3.609 3.552 3.896 3,249,251 3.7049 0.53%
2015-10-14 0 0.188 0.186 0.187 0.176 0.219 160,884,000 32,960,112 0.2049 3.590 3.552 3.571 3.361 4.182 8,424,969 3.9122 -2.08%
2015-10-13 0 0.192 0.193 0.194 0.153 0.222 314,570,000 63,693,178 0.2025 3.666 3.686 3.705 2.922 4.239 16,473,003 3.8665 22.29%
2015-10-12 0 0.157 0.154 0.157 0.152 0.174 39,476,000 6,308,510 0.1598 2.998 2.941 2.998 2.903 3.323 2,067,229 3.0517 -9.25%
2015-10-09 0 0.173 0.170 0.172 0.136 0.186 160,114,000 27,487,968 0.1717 3.304 3.246 3.285 2.597 3.552 8,384,647 3.2784 28.15%
2015-10-08 0 0.135 0.135 0.136 0.131 0.143 7,696,000 1,049,958 0.1364 2.578 2.578 2.597 2.502 2.731 403,014 2.6053 -6.25%
2015-10-07 0 0.144 0.142 0.144 0.130 0.147 35,018,000 4,934,850 0.1409 2.750 2.712 2.750 2.482 2.807 1,833,778 2.6911 12.50%
2015-10-06 0 0.128 0.128 0.131 0.127 0.132 2,724,000 351,664 0.1291 2.444 2.444 2.502 2.425 2.521 142,647 2.4653 -1.54%
2015-10-05 0 0.130 0.128 0.130 0.126 0.130 4,618,000 591,776 0.1281 2.482 2.444 2.482 2.406 2.482 241,830 2.4471 3.17%
2015-10-02 0 0.126 0.126 0.127 0.123 0.130 3,370,000 427,110 0.1267 2.406 2.406 2.425 2.349 2.482 176,476 2.4202 -3.08%
2015-09-30 0 0.130 0.128 0.130 0.126 0.130 2,226,000 284,208 0.1277 2.482 2.444 2.482 2.406 2.482 116,568 2.4381 1.56%
2015-09-29 0 0.128 0.127 0.128 0.126 0.129 3,254,000 416,594 0.1280 2.444 2.425 2.444 2.406 2.463 170,401 2.4448 0.00%
2015-09-25 0 0.128 0.131 0.132 0.125 0.132 6,772,000 873,682 0.1290 2.444 2.502 2.521 2.387 2.521 354,628 2.4637 -1.54%
2015-09-24 0 0.130 0.130 0.131 0.128 0.130 1,498,000 193,156 0.1289 2.482 2.482 2.502 2.444 2.482 78,445 2.4623 -1.52%
2015-09-23 0 0.132 0.130 0.132 0.128 0.132 7,720,000 1,002,446 0.1299 2.521 2.482 2.521 2.444 2.521 404,271 2.4796 -2.22%
2015-09-22 0 0.135 0.132 0.135 0.126 0.138 12,508,000 1,659,248 0.1327 2.578 2.521 2.578 2.406 2.635 655,003 2.5332 3.85%
2015-09-21 0 0.130 0.130 0.132 0.126 0.130 3,258,000 420,158 0.1290 2.482 2.482 2.521 2.406 2.482 170,611 2.4627 0.00%
2015-09-18 0 0.130 0.128 0.130 0.126 0.134 8,440,000 1,092,610 0.1295 2.482 2.444 2.482 2.406 2.559 441,975 2.4721 1.56%
2015-09-17 0 0.128 0.128 0.131 0.126 0.135 12,244,000 1,609,922 0.1315 2.444 2.444 2.502 2.406 2.578 641,178 2.5109 -3.76%
2015-09-16 0 0.133 0.133 0.134 0.125 0.135 9,080,000 1,187,424 0.1308 2.540 2.540 2.559 2.387 2.578 475,490 2.4973 5.56%
2015-09-15 0 0.126 0.126 0.127 0.123 0.134 17,106,000 2,185,250 0.1277 2.406 2.406 2.425 2.349 2.559 895,785 2.4395 -6.67%
2015-09-14 0 0.135 0.134 0.135 0.134 0.140 8,660,000 1,169,724 0.1351 2.578 2.559 2.578 2.559 2.673 453,496 2.5793 -3.57%
2015-09-11 0 0.140 0.140 0.141 0.128 0.153 57,610,000 8,122,006 0.1410 2.673 2.673 2.693 2.444 2.922 3,016,847 2.6922 7.69%
2015-09-10 0 0.130 0.130 0.132 0.122 0.140 41,328,000 5,421,856 0.1312 2.482 2.482 2.521 2.330 2.673 2,164,212 2.5052 -16.67%
2015-09-09 0 0.156 0.154 0.155 0.146 0.176 53,952,000 8,640,006 0.1601 2.979 2.941 2.960 2.788 3.361 2,825,290 3.0581 -3.11%
2015-09-08 0 0.161 0.162 0.163 0.117 0.167 70,390,000 10,348,242 0.1470 3.074 3.094 3.113 2.234 3.189 3,686,094 2.8074 36.44%
2015-09-07 0 0.118 0.114 0.116 0.114 0.129 15,888,000 1,951,570 0.1228 2.253 2.177 2.215 2.177 2.463 832,003 2.3456 -7.81%
2015-09-04 0 0.128 0.129 0.133 0.123 0.137 2,852,000 370,646 0.1300 2.444 2.463 2.540 2.349 2.616 149,350 2.4817 -4.48%
2015-09-02 0 0.134 0.134 0.138 0.134 0.142 4,358,000 601,358 0.1380 2.559 2.559 2.635 2.559 2.712 228,214 2.6351 0.00%
2015-09-01 0 0.134 0.134 0.136 0.134 0.150 8,516,000 1,184,256 0.1391 2.559 2.559 2.597 2.559 2.864 445,955 2.6555 -3.60%
2015-08-31 0 0.139 0.139 0.143 0.134 0.154 19,060,000 2,790,082 0.1464 2.654 2.654 2.731 2.559 2.941 998,110 2.7954 -2.80%
2015-08-28 0 0.143 0.142 0.145 0.141 0.155 8,380,000 1,246,702 0.1488 2.731 2.712 2.769 2.693 2.960 438,833 2.8409 2.14%
2015-08-27 0 0.140 0.138 0.140 0.128 0.143 15,600,000 2,086,214 0.1337 2.673 2.635 2.673 2.444 2.731 816,921 2.5538 7.69%
2015-08-26 0 0.130 0.126 0.130 0.128 0.139 7,456,000 989,622 0.1327 2.482 2.406 2.482 2.444 2.654 390,446 2.5346 0.78%
2015-08-25 0 0.129 0.126 0.129 0.120 0.140 20,634,000 2,722,728 0.1320 2.463 2.406 2.463 2.292 2.673 1,080,535 2.5198 -8.51%
2015-08-24 0 0.141 0.141 0.142 0.133 0.153 19,616,000 2,800,676 0.1428 2.693 2.693 2.712 2.540 2.922 1,027,226 2.7264 -14.55%
2015-08-21 0 0.165 0.164 0.165 0.145 0.165 36,908,000 5,743,030 0.1556 3.151 3.132 3.151 2.769 3.151 1,932,751 2.9714 -1.79%
2015-08-20 0 0.168 0.168 0.169 0.165 0.214 123,644,000 22,747,836 0.1840 3.208 3.208 3.227 3.151 4.087 6,474,832 3.5133 -35.38%
2015-08-19 0 0.260 0.260 0.270 0.260 0.280 2,916,000 777,210 0.2665 4.965 4.965 5.156 4.965 5.347 152,701 5.0897 -3.70%
2015-08-18 0 0.270 0.265 0.275 0.265 0.285 3,406,000 922,370 0.2708 5.156 5.060 5.251 5.060 5.442 178,361 5.1714 -5.26%
2015-08-17 0 0.285 0.280 0.285 0.275 0.310 11,100,000 3,245,960 0.2924 5.442 5.347 5.442 5.251 5.920 581,271 5.5842 -5.00%
2015-08-14 0 0.300 0.300 0.305 0.280 0.310 9,144,000 2,731,220 0.2987 5.729 5.729 5.824 5.347 5.920 478,841 5.7038 5.26%
2015-08-13 0 0.285 0.280 0.285 0.280 0.290 1,200,000 341,580 0.2847 5.442 5.347 5.442 5.347 5.538 62,840 5.4357 -1.72%
2015-08-12 0 0.290 0.285 0.290 0.275 0.295 5,498,000 1,571,220 0.2858 5.538 5.442 5.538 5.251 5.633 287,912 5.4573 -3.33%
2015-08-11 0 0.300 0.295 0.300 0.300 0.320 11,858,000 3,613,200 0.3047 5.729 5.633 5.729 5.729 6.111 620,965 5.8187 -1.64%
2015-08-10 0 0.305 0.300 0.305 0.300 0.330 19,404,000 5,930,020 0.3056 5.824 5.729 5.824 5.729 6.302 1,016,124 5.8359 -4.69%
2015-08-07 0 0.320 0.320 0.325 0.300 0.320 15,920,000 4,962,720 0.3117 6.111 6.111 6.206 5.729 6.111 833,678 5.9528 3.23%
2015-08-06 0 0.310 0.305 0.310 0.305 0.320 2,536,000 779,590 0.3074 5.920 5.824 5.920 5.824 6.111 132,802 5.8703 0.00%
2015-08-05 0 0.310 0.310 0.315 0.305 0.330 10,558,000 3,314,570 0.3139 5.920 5.920 6.015 5.824 6.302 552,888 5.9950 0.00%
2015-08-04 0 0.310 0.310 0.320 0.305 0.320 2,242,000 698,090 0.3114 5.920 5.920 6.111 5.824 6.111 117,406 5.9459 0.00%
2015-08-03 0 0.310 0.310 0.315 0.300 0.325 6,982,000 2,181,610 0.3125 5.920 5.920 6.015 5.729 6.206 365,625 5.9668 -7.46%
2015-07-31 0 0.335 0.330 0.340 0.330 0.345 3,332,000 1,135,520 0.3408 6.397 6.302 6.493 6.302 6.588 174,486 6.5078 -2.90%
2015-07-30 0 0.345 0.340 0.350 0.340 0.355 6,300,000 2,168,730 0.3442 6.588 6.493 6.684 6.493 6.779 329,910 6.5737 1.47%
2015-07-29 0 0.340 0.335 0.340 0.340 0.370 18,882,000 6,567,190 0.3478 6.493 6.397 6.493 6.493 7.066 988,789 6.6417 -4.23%
2015-07-28 0 0.355 0.350 0.355 0.330 0.370 8,026,000 2,827,430 0.3523 6.779 6.684 6.779 6.302 7.066 420,295 6.7272 2.90%
2015-07-27 0 0.345 0.340 0.350 0.340 0.390 14,160,000 5,166,010 0.3648 6.588 6.493 6.684 6.493 7.447 741,513 6.9669 -13.75%
2015-07-24 0 0.400 0.395 0.405 0.380 0.405 16,714,000 6,508,140 0.3894 7.638 7.543 7.734 7.257 7.734 875,258 7.4357 -1.23%
2015-07-23 0 0.405 0.405 0.410 0.395 0.410 2,784,000 1,118,750 0.4018 7.734 7.734 7.829 7.543 7.829 145,789 7.6738 0.00%
2015-07-22 0 0.405 0.405 0.410 0.380 0.410 9,054,000 3,629,240 0.4008 7.734 7.734 7.829 7.257 7.829 474,128 7.6546 2.53%
2015-07-21 0 0.395 0.390 0.400 0.385 0.410 15,142,000 5,961,140 0.3937 7.543 7.447 7.638 7.352 7.829 792,937 7.5178 -3.66%
2015-07-20 0 0.410 0.410 0.415 0.400 0.455 23,088,000 9,713,170 0.4207 7.829 7.829 7.925 7.638 8.689 1,209,043 8.0338 -6.82%
2015-07-17 0 0.440 0.435 0.440 0.390 0.455 72,824,000 31,334,820 0.4303 8.402 8.307 8.402 7.447 8.689 3,813,555 8.2167 15.79%
2015-07-16 0 0.380 0.375 0.380 0.350 0.380 7,396,000 2,748,050 0.3716 7.257 7.161 7.257 6.684 7.257 387,304 7.0953 2.70%
2015-07-15 0 0.370 0.370 0.380 0.365 0.405 19,174,000 7,331,990 0.3824 7.066 7.066 7.257 6.970 7.734 1,004,080 7.3022 -2.63%
2015-07-14 0 0.380 0.380 0.385 0.365 0.425 27,074,000 10,551,200 0.3897 7.257 7.257 7.352 6.970 8.116 1,417,777 7.4421 -8.43%
2015-07-13 0 0.415 0.410 0.420 0.315 0.430 82,204,000 32,524,580 0.3957 7.925 7.829 8.020 6.015 8.211 4,304,755 7.5555 31.75%
2015-07-10 1 - - - - - 0 0 - 6.015 - - - - 0 - 0.00%
2015-07-09 0 0.315 0.310 0.315 0.178 0.315 34,484,000 8,999,470 0.2610 6.015 5.920 6.015 3.399 6.015 1,805,814 4.9836 65.79%
2015-07-08 0 0.190 0.190 0.195 0.175 0.225 29,542,000 5,867,596 0.1986 3.628 3.628 3.724 3.342 4.297 1,547,018 3.7928 -23.08%
2015-07-07 0 0.247 0.245 0.255 0.245 0.290 16,996,000 4,385,820 0.2581 4.717 4.679 4.870 4.679 5.538 890,025 4.9277 -13.33%
2015-07-06 0 0.285 0.280 0.285 0.231 0.365 36,734,000 10,340,218 0.2815 5.442 5.347 5.442 4.411 6.970 1,923,640 5.3753 -16.18%
2015-07-03 0 0.340 0.340 0.345 0.330 0.395 23,814,000 8,565,360 0.3597 6.493 6.493 6.588 6.302 7.543 1,247,061 6.8684 -13.92%
2015-07-02 0 0.395 0.390 0.395 0.385 0.420 14,024,000 5,567,610 0.3970 7.543 7.447 7.543 7.352 8.020 734,391 7.5813 -5.95%
2015-06-30 0 0.420 0.420 0.425 0.395 0.430 22,352,000 9,278,910 0.4151 8.020 8.020 8.116 7.543 8.211 1,170,501 7.9273 -3.45%
2015-06-29 0 0.435 0.435 0.440 0.410 0.500 26,336,000 11,681,710 0.4436 8.307 8.307 8.402 7.829 9.548 1,379,130 8.4703 -13.00%
2015-06-26 0 0.500 0.485 0.490 0.490 0.520 14,550,000 7,341,460 0.5046 9.548 9.262 9.357 9.357 9.930 761,936 9.6353 -5.66%
2015-06-25 0 0.530 0.520 0.530 0.500 0.550 24,998,000 13,252,440 0.5301 10.12 9.930 10.12 9.548 10.50 1,309,064 10.124 3.92%
2015-06-24 0 0.510 0.510 0.520 0.490 0.520 12,230,000 6,164,860 0.5041 9.739 9.739 9.930 9.357 9.930 640,445 9.6259 3.03%
2015-06-23 0 0.495 0.490 0.495 0.480 0.510 10,408,000 5,091,810 0.4892 9.453 9.357 9.453 9.166 9.739 545,033 9.3422 -1.00%
2015-06-22 0 0.500 0.500 0.510 0.495 0.510 6,544,000 3,282,930 0.5017 9.548 9.548 9.739 9.453 9.739 342,688 9.5799 0.00%
2015-06-19 0 0.500 0.495 0.500 0.495 0.550 12,964,000 6,682,890 0.5155 9.548 9.453 9.548 9.453 10.50 678,882 9.8440 -5.66%
2015-06-18 0 0.530 0.520 0.530 0.485 0.540 25,812,000 13,360,210 0.5176 10.12 9.930 10.12 9.262 10.31 1,351,690 9.8841 8.16%
2015-06-17 0 0.490 0.485 0.490 0.470 0.490 12,552,000 6,047,340 0.4818 9.357 9.262 9.357 8.975 9.357 657,307 9.2002 0.00%
2015-06-16 0 0.490 0.490 0.495 0.490 0.510 15,812,000 7,803,720 0.4935 9.357 9.357 9.453 9.357 9.739 828,023 9.4245 -2.00%
2015-06-15 0 0.500 0.500 0.510 0.495 0.550 32,082,000 16,151,030 0.5034 9.548 9.548 9.739 9.453 10.50 1,680,029 9.6135 -7.41%
2015-06-12 0 0.540 0.540 0.550 0.500 0.540 16,167,081 8,504,729 0.5261 10.31 10.31 10.50 9.548 10.31 846,617 10.046 1.89%
2015-06-11 0 0.530 0.520 0.530 0.510 0.550 14,260,000 7,499,880 0.5259 10.12 9.930 10.12 9.739 10.50 746,750 10.043 0.00%
2015-06-10 0 0.530 0.530 0.540 0.520 0.560 24,686,000 13,275,740 0.5378 10.12 10.12 10.31 9.930 10.69 1,292,725 10.270 -7.02%
2015-06-09 0 0.570 0.560 0.570 0.530 0.590 22,146,000 12,261,940 0.5537 10.88 10.69 10.88 10.12 11.27 1,159,714 10.573 -1.72%
2015-06-08 0 0.580 0.580 0.590 0.570 0.600 11,698,000 6,790,340 0.5805 11.08 11.08 11.27 10.88 11.46 612,586 11.085 -3.33%
2015-06-05 0 0.600 0.590 0.600 0.580 0.610 14,530,000 8,581,500 0.5906 11.46 11.27 11.46 11.08 11.65 760,889 11.278 0.00%
2015-06-04 0 0.600 0.600 0.610 0.580 0.630 42,664,000 25,459,420 0.5967 11.46 11.46 11.65 11.08 12.03 2,234,174 11.395 -1.64%
2015-06-03 0 0.610 0.610 0.620 0.600 0.670 39,790,000 24,998,700 0.6283 11.65 11.65 11.84 11.46 12.79 2,083,672 11.997 -6.15%
2015-06-02 0 0.650 0.650 0.660 0.600 0.690 109,632,000 71,461,260 0.6518 12.41 12.41 12.60 11.46 13.18 5,741,069 12.447 8.33%
2015-06-01 0 0.600 0.590 0.600 0.580 0.610 44,318,000 26,463,860 0.5971 11.46 11.27 11.46 11.08 11.65 2,320,789 11.403 3.45%
2015-05-29 0 0.580 0.580 0.590 0.570 0.610 34,722,000 20,420,200 0.5881 11.08 11.08 11.27 10.88 11.65 1,818,278 11.231 -1.69%
2015-05-28 0 0.590 0.580 0.590 0.570 0.630 94,554,000 56,749,440 0.6002 11.27 11.08 11.27 10.88 12.03 4,951,484 11.461 1.72%
2015-05-27 0 0.580 0.570 0.590 0.570 0.630 84,096,000 49,689,220 0.5909 11.08 10.88 11.27 10.88 12.03 4,403,833 11.283 0.00%
2015-05-26 0 0.580 0.570 0.580 0.570 0.630 45,166,000 26,704,820 0.5913 11.08 10.88 11.08 10.88 12.03 2,365,196 11.291 -3.33%
2015-05-22 0 0.600 0.590 0.600 0.520 0.620 80,018,000 46,457,960 0.5806 11.46 11.27 11.46 9.930 11.84 4,190,281 11.087 -1.64%
2015-05-21 0 0.610 0.600 0.610 0.600 0.660 62,070,000 38,637,980 0.6225 11.65 11.46 11.65 11.46 12.60 3,250,403 11.887 -1.61%
2015-05-20 0 0.620 0.620 0.630 0.610 0.710 59,074,000 37,690,380 0.6380 11.84 11.84 12.03 11.65 13.56 3,093,512 12.184 -10.14%
2015-05-19 0 0.690 0.690 0.700 0.680 0.740 27,532,000 19,582,500 0.7113 13.18 13.18 13.37 12.99 14.13 1,441,761 13.582 -4.17%
2015-05-18 0 0.720 0.720 0.740 0.710 0.790 22,754,000 16,828,080 0.7396 13.75 13.75 14.13 13.56 15.09 1,191,553 14.123 -7.69%
2015-05-15 0 0.780 0.780 0.790 0.780 0.790 4,156,000 3,252,840 0.7827 14.89 14.89 15.09 14.89 15.09 217,636 14.946 0.00%
2015-05-14 0 0.780 0.780 0.790 0.780 0.800 7,832,000 6,172,620 0.7881 14.89 14.89 15.09 14.89 15.28 410,136 15.050 0.00%
2015-05-13 0 0.780 0.770 0.780 0.770 0.810 17,748,000 14,065,880 0.7925 14.89 14.70 14.89 14.70 15.47 929,405 15.134 -2.50%
2015-05-12 0 0.800 0.790 0.800 0.780 0.810 11,800,000 9,384,860 0.7953 15.28 15.09 15.28 14.89 15.47 617,927 15.188 1.27%
2015-05-11 0 0.790 0.780 0.790 0.750 0.850 24,604,000 19,632,220 0.7979 15.09 14.89 15.09 14.32 16.23 1,288,431 15.237 -1.25%
2015-05-08 0 0.800 0.790 0.800 0.720 0.810 29,712,000 22,795,500 0.7672 15.28 15.09 15.28 13.75 15.47 1,555,920 14.651 12.68%
2015-05-07 0 0.710 0.710 0.720 0.690 0.780 27,310,000 19,597,920 0.7176 13.56 13.56 13.75 13.18 14.89 1,430,135 13.704 -7.79%
2015-05-06 0 0.770 0.750 0.760 0.750 0.800 20,846,000 16,200,520 0.7772 14.70 14.32 14.51 14.32 15.28 1,091,637 14.841 -1.28%
2015-05-05 0 0.780 0.780 0.790 0.750 0.860 39,434,000 31,357,100 0.7952 14.89 14.89 15.09 14.32 16.42 2,065,030 15.185 -8.24%
2015-05-04 0 0.850 0.830 0.850 0.820 0.860 21,072,000 17,747,380 0.8422 16.23 15.85 16.23 15.66 16.42 1,103,472 16.083 1.19%
2015-04-30 0 0.840 0.830 0.840 0.780 0.890 62,026,000 52,694,900 0.8496 16.04 15.85 16.04 14.89 17.00 3,248,099 16.223 6.33%
2015-04-29 0 0.790 0.790 0.800 0.710 0.820 69,070,000 54,026,880 0.7822 15.09 15.09 15.28 13.56 15.66 3,616,970 14.937 6.76%
2015-04-28 0 0.740 0.730 0.740 0.660 0.760 109,338,000 79,986,260 0.7316 14.13 13.94 14.13 12.60 14.51 5,725,674 13.970 12.12%
2015-04-27 0 0.660 0.650 0.670 0.650 0.710 27,830,000 18,829,580 0.6766 12.60 12.41 12.79 12.41 13.56 1,457,366 12.920 -1.49%
2015-04-24 0 0.670 0.670 0.680 0.650 0.730 50,320,000 34,768,380 0.6909 12.79 12.79 12.99 12.41 13.94 2,635,094 13.194 -2.90%
2015-04-23 0 0.690 0.680 0.690 0.670 0.720 41,854,002 29,007,461 0.6931 13.18 12.99 13.18 12.79 13.75 2,191,757 13.235 -1.43%
2015-04-22 0 0.700 0.690 0.700 0.650 0.710 81,976,000 56,176,780 0.6853 13.37 13.18 13.37 12.41 13.56 4,292,815 13.086 7.69%
2015-04-21 0 0.650 0.650 0.660 0.600 0.660 44,440,000 27,498,960 0.6188 12.41 12.41 12.60 11.46 12.60 2,327,178 11.816 3.17%
2015-04-20 0 0.630 0.630 0.640 0.620 0.690 51,408,000 33,209,680 0.6460 12.03 12.03 12.22 11.84 13.18 2,692,069 12.336 -1.56%
2015-04-17 0 0.640 0.640 0.650 0.590 0.700 95,876,000 62,193,380 0.6487 12.22 12.22 12.41 11.27 13.37 5,020,713 12.387 8.47%
2015-04-16 0 0.590 0.580 0.590 0.550 0.630 73,614,002 43,825,281 0.5953 11.27 11.08 11.27 10.50 12.03 3,854,925 11.369 5.36%
2015-04-15 0 0.560 0.550 0.560 0.540 0.660 135,860,000 81,368,700 0.5989 10.69 10.50 10.69 10.31 12.60 7,114,544 11.437 -15.15%
2015-04-14 0 0.660 0.660 0.670 0.470 0.670 251,704,000 144,969,940 0.5760 12.60 12.60 12.79 8.975 12.79 13,180,916 10.998 40.43%
2015-04-13 0 0.470 0.470 0.475 0.465 0.485 25,770,000 12,265,640 0.4760 8.975 8.975 9.071 8.880 9.262 1,349,491 9.0891 -3.09%
2015-04-10 0 0.485 0.480 0.485 0.445 0.485 17,210,200 8,009,250 0.4654 9.262 9.166 9.262 8.498 9.262 901,242 8.8869 5.43%
2015-04-09 0 0.460 0.455 0.460 0.450 0.500 35,488,000 16,899,800 0.4762 8.784 8.689 8.784 8.593 9.548 1,858,391 9.0938 -6.12%
2015-04-08 0 0.490 0.485 0.490 0.480 0.510 17,608,000 8,662,160 0.4919 9.357 9.262 9.357 9.166 9.739 922,073 9.3942 -1.01%
2015-04-02 0 0.495 0.490 0.495 0.490 0.540 31,284,000 16,035,780 0.5126 9.453 9.357 9.453 9.357 10.31 1,638,241 9.7884 -2.94%
2015-04-01 0 0.510 0.500 0.510 0.470 0.520 38,902,000 19,625,910 0.5045 9.739 9.548 9.739 8.975 9.930 2,037,171 9.6339 6.25%
2015-03-31 0 0.480 0.475 0.480 0.465 0.495 15,768,000 7,512,490 0.4764 9.166 9.071 9.166 8.880 9.453 825,719 9.0981 -2.04%
2015-03-30 0 0.490 0.485 0.490 0.420 0.500 69,052,000 32,372,610 0.4688 9.357 9.262 9.357 8.020 9.548 3,616,028 8.9525 15.29%
2015-03-27 0 0.425 0.425 0.430 0.420 0.450 20,146,000 8,648,100 0.4293 8.116 8.116 8.211 8.020 8.593 1,054,980 8.1974 -3.41%
2015-03-26 0 0.440 0.435 0.445 0.430 0.490 35,444,000 16,207,100 0.4573 8.402 8.307 8.498 8.211 9.357 1,856,086 8.7319 -7.37%
2015-03-25 0 0.475 0.475 0.480 0.470 0.495 21,118,000 10,130,960 0.4797 9.071 9.071 9.166 8.975 9.453 1,105,881 9.1610 -4.04%
2015-03-24 0 0.495 0.490 0.495 0.485 0.520 28,364,000 14,181,310 0.5000 9.453 9.357 9.453 9.262 9.930 1,485,330 9.5476 -2.94%
2015-03-23 0 0.510 0.500 0.510 0.465 0.520 47,064,000 23,420,290 0.4976 9.739 9.548 9.739 8.880 9.930 2,464,588 9.5027 9.68%
2015-03-20 0 0.465 0.465 0.470 0.455 0.500 55,606,000 26,681,740 0.4798 8.880 8.880 8.975 8.689 9.548 2,911,904 9.1630 -5.10%
2015-03-19 0 0.490 0.480 0.490 0.470 0.540 102,856,030 51,924,235 0.5048 9.357 9.166 9.357 8.975 10.31 5,386,234 9.6402 0.00%
2015-03-18 0 0.490 0.490 0.495 0.420 0.500 121,334,000 56,819,230 0.4683 9.357 9.357 9.453 8.020 9.548 6,353,865 8.9425 15.29%
2015-03-17 0 0.425 0.420 0.425 0.410 0.455 77,196,000 33,449,190 0.4333 8.116 8.020 8.116 7.829 8.689 4,042,502 8.2744 -3.41%
2015-03-16 0 0.440 0.435 0.440 0.355 0.470 193,254,000 83,831,210 0.4338 8.402 8.307 8.402 6.779 8.975 10,120,080 8.2837 20.55%
2015-03-13 0 0.365 0.360 0.370 0.345 0.385 31,026,000 11,307,010 0.3644 6.970 6.875 7.066 6.588 7.352 1,624,730 6.9593 0.00%
2015-03-12 0 0.365 0.365 0.370 0.360 0.400 39,190,000 14,697,610 0.3750 6.970 6.970 7.066 6.875 7.638 2,052,252 7.1617 -6.41%
2015-03-11 0 0.390 0.385 0.390 0.330 0.395 103,470,000 38,034,600 0.3676 7.447 7.352 7.447 6.302 7.543 5,418,386 7.0195 16.42%
2015-03-10 0 0.335 0.335 0.340 0.320 0.360 40,642,000 14,004,670 0.3446 6.397 6.397 6.493 6.111 6.875 2,128,289 6.5802 1.52%
2015-03-09 0 0.330 0.325 0.330 0.320 0.330 6,024,000 1,970,640 0.3271 6.302 6.206 6.302 6.111 6.302 315,457 6.2469 0.00%
2015-03-06 0 0.330 0.325 0.330 0.320 0.335 9,424,000 3,091,540 0.3280 6.302 6.206 6.302 6.111 6.397 493,504 6.2645 -1.49%
2015-03-05 0 0.335 0.330 0.335 0.330 0.345 7,928,000 2,669,890 0.3368 6.397 6.302 6.397 6.302 6.588 415,163 6.4309 0.00%
2015-03-04 0 0.335 0.335 0.340 0.335 0.350 7,532,000 2,564,580 0.3405 6.397 6.397 6.493 6.397 6.684 394,426 6.5021 -2.90%
2015-03-03 0 0.345 0.340 0.350 0.325 0.350 13,658,000 4,649,100 0.3404 6.588 6.493 6.684 6.206 6.684 715,225 6.5002 4.55%
2015-03-02 0 0.330 0.325 0.330 0.320 0.355 10,070,000 3,394,150 0.3371 6.302 6.206 6.302 6.111 6.779 527,333 6.4364 -4.35%
2015-02-27 0 0.345 0.345 0.350 0.340 0.355 8,522,000 2,965,180 0.3479 6.588 6.588 6.684 6.493 6.779 446,269 6.6444 0.00%
2015-02-26 0 0.345 0.345 0.350 0.340 0.345 1,978,000 681,370 0.3445 6.588 6.588 6.684 6.493 6.588 103,581 6.5781 -1.43%
2015-02-25 0 0.350 0.350 0.355 0.340 0.365 12,964,000 4,546,660 0.3507 6.684 6.684 6.779 6.493 6.970 678,882 6.6973 -1.41%
2015-02-24 0 0.355 0.355 0.360 0.330 0.355 8,330,000 2,894,290 0.3475 6.779 6.779 6.875 6.302 6.779 436,215 6.6350 4.41%
2015-02-23 0 0.340 0.335 0.340 0.335 0.340 2,470,000 829,600 0.3359 6.493 6.397 6.493 6.397 6.493 129,346 6.4138 0.00%
2015-02-18 0 0.340 0.335 0.340 0.330 0.340 2,456,000 826,800 0.3366 6.493 6.397 6.493 6.302 6.493 128,613 6.4286 1.49%
2015-02-17 0 0.335 0.335 0.340 0.335 0.365 21,550,000 7,536,430 0.3497 6.397 6.397 6.493 6.397 6.970 1,128,503 6.6783 -1.47%
2015-02-16 0 0.340 0.335 0.340 0.325 0.345 4,224,000 1,421,800 0.3366 6.493 6.397 6.493 6.206 6.588 221,197 6.4278 3.03%
2015-02-13 0 0.330 0.325 0.330 0.320 0.335 4,574,000 1,502,830 0.3286 6.302 6.206 6.302 6.111 6.397 239,525 6.2742 0.00%
2015-02-12 0 0.330 0.320 0.330 0.315 0.335 6,790,000 2,213,520 0.3260 6.302 6.111 6.302 6.015 6.397 355,570 6.2253 3.13%
2015-02-11 0 0.320 0.320 0.325 0.315 0.335 9,916,000 3,221,140 0.3248 6.111 6.111 6.206 6.015 6.397 519,269 6.2032 -5.88%
2015-02-10 0 0.340 0.335 0.340 0.300 0.350 10,226,000 3,429,310 0.3354 6.493 6.397 6.493 5.729 6.684 535,502 6.4039 -2.86%
2015-02-09 0 0.350 0.350 0.355 0.340 0.350 4,110,000 1,418,150 0.3450 6.684 6.684 6.779 6.493 6.684 215,227 6.5891 1.45%
2015-02-06 0 0.345 0.340 0.350 0.340 0.350 4,702,000 1,635,050 0.3477 6.588 6.493 6.684 6.493 6.684 246,228 6.6404 -1.43%
2015-02-05 0 0.350 0.345 0.355 0.345 0.355 13,550,000 4,756,350 0.3510 6.684 6.588 6.779 6.588 6.779 709,569 6.7032 0.00%
2015-02-04 0 0.350 0.345 0.350 0.350 0.370 12,986,000 4,592,620 0.3537 6.684 6.588 6.684 6.684 7.066 680,034 6.7535 1.45%
2015-02-03 0 0.345 0.345 0.350 0.340 0.360 11,740,000 4,084,130 0.3479 6.588 6.588 6.684 6.493 6.875 614,785 6.6432 -2.82%
2015-02-02 0 0.355 0.350 0.355 0.350 0.375 10,280,000 3,661,470 0.3562 6.779 6.684 6.779 6.684 7.161 538,330 6.8015 -4.05%
2015-01-30 0 0.370 0.365 0.370 0.340 0.405 80,262,000 30,648,490 0.3819 7.066 6.970 7.066 6.493 7.734 4,203,059 7.2919 5.71%
2015-01-29 0 0.350 0.345 0.350 0.340 0.350 4,172,000 1,446,360 0.3467 6.684 6.588 6.684 6.493 6.684 218,474 6.6203 1.45%
2015-01-28 0 0.345 0.340 0.345 0.340 0.355 13,698,000 4,749,250 0.3467 6.588 6.493 6.588 6.493 6.779 717,319 6.6208 1.47%
2015-01-27 0 0.340 0.335 0.340 0.330 0.345 11,674,000 3,925,480 0.3363 6.493 6.397 6.493 6.302 6.588 611,329 6.4212 -1.45%
2015-01-26 0 0.345 0.345 0.350 0.345 0.365 9,552,000 3,361,770 0.3519 6.588 6.588 6.684 6.588 6.970 500,207 6.7208 -2.82%
2015-01-23 0 0.355 0.355 0.360 0.355 0.380 8,326,000 3,027,600 0.3636 6.779 6.779 6.875 6.779 7.257 436,005 6.9440 -4.05%
2015-01-22 0 0.370 0.365 0.370 0.360 0.390 13,704,000 5,142,590 0.3753 7.066 6.970 7.066 6.875 7.447 717,634 7.1660 0.00%
2015-01-21 0 0.370 0.360 0.370 0.365 0.380 9,846,000 3,656,910 0.3714 7.066 6.875 7.066 6.970 7.257 515,603 7.0925 0.00%
2015-01-20 0 0.370 0.365 0.370 0.360 0.400 25,834,000 9,904,830 0.3834 7.066 6.970 7.066 6.875 7.638 1,352,842 7.3215 1.37%
2015-01-19 0 0.365 0.360 0.365 0.350 0.380 10,996,000 3,974,550 0.3615 6.970 6.875 6.970 6.684 7.257 575,825 6.9024 -2.67%
2015-01-16 0 0.375 0.375 0.380 0.375 0.430 53,842,000 21,423,030 0.3979 7.161 7.161 7.257 7.161 8.211 2,819,530 7.5981 -11.76%
2015-01-15 0 0.425 0.420 0.425 0.330 0.430 156,966,000 61,817,310 0.3938 8.116 8.020 8.116 6.302 8.211 8,219,796 7.5205 26.87%
2015-01-14 0 0.335 0.335 0.340 0.335 0.350 4,298,000 1,467,580 0.3415 6.397 6.397 6.493 6.397 6.684 225,072 6.5205 -1.47%
2015-01-13 0 0.340 0.335 0.340 0.325 0.340 2,192,000 725,820 0.3311 6.493 6.397 6.493 6.206 6.493 114,788 6.3231 1.49%
2015-01-12 0 0.335 0.330 0.340 0.325 0.345 5,694,000 1,887,650 0.3315 6.397 6.302 6.493 6.206 6.588 298,176 6.3307 -1.47%
2015-01-09 0 0.340 0.335 0.340 0.335 0.365 13,156,000 4,592,850 0.3491 6.493 6.397 6.493 6.397 6.970 688,937 6.6666 -5.56%
2015-01-08 0 0.360 0.355 0.360 0.330 0.360 21,870,000 7,665,430 0.3505 6.875 6.779 6.875 6.302 6.875 1,145,260 6.6932 7.46%
2015-01-07 0 0.335 0.335 0.340 0.330 0.340 7,040,000 2,356,150 0.3347 6.397 6.397 6.493 6.302 6.493 368,662 6.3911 -1.47%
2015-01-06 0 0.340 0.335 0.340 0.315 0.340 6,658,000 2,230,360 0.3350 6.493 6.397 6.493 6.015 6.493 348,658 6.3970 4.62%
2015-01-05 0 0.325 0.325 0.330 0.320 0.340 4,926,000 1,630,230 0.3309 6.206 6.206 6.302 6.111 6.493 257,959 6.3197 -4.41%
2015-01-02 0 0.340 0.335 0.340 0.330 0.350 6,974,000 2,402,900 0.3446 6.493 6.397 6.493 6.302 6.684 365,206 6.5796 3.03%
2014-12-31 0 0.330 0.335 0.340 0.330 0.340 748,000 248,890 0.3327 6.302 6.397 6.493 6.302 6.493 39,170 6.3540 -2.94%
2014-12-30 0 0.340 0.335 0.340 0.330 0.345 4,042,000 1,357,900 0.3359 6.493 6.397 6.493 6.302 6.588 211,666 6.4153 -2.86%
2014-12-29 0 0.350 0.345 0.350 0.305 0.375 23,748,000 8,334,460 0.3510 6.684 6.588 6.684 5.824 7.161 1,243,605 6.7019 6.06%
2014-12-24 0 0.330 0.320 0.330 0.315 0.335 3,862,000 1,263,250 0.3271 6.302 6.111 6.302 6.015 6.397 202,240 6.2463 3.13%
2014-12-23 0 0.320 0.320 0.325 0.310 0.360 12,032,000 3,981,370 0.3309 6.111 6.111 6.206 5.920 6.875 630,077 6.3189 -8.57%
2014-12-22 0 0.350 0.345 0.350 0.345 0.400 17,420,000 6,320,250 0.3628 6.684 6.588 6.684 6.588 7.638 912,228 6.9284 -7.89%
2014-12-19 0 0.380 0.375 0.385 0.350 0.405 12,986,000 4,942,590 0.3806 7.257 7.161 7.352 6.684 7.734 680,034 7.2681 -5.00%
2014-12-18 0 0.400 0.395 0.405 0.395 0.420 14,774,000 5,992,080 0.4056 7.638 7.543 7.734 7.543 8.020 773,666 7.7450 -1.23%
2014-12-17 0 0.405 0.400 0.405 0.400 0.425 12,482,000 5,091,830 0.4079 7.734 7.638 7.734 7.638 8.116 653,642 7.7899 1.25%
2014-12-16 0 0.400 0.400 0.410 0.400 0.415 10,784,000 4,386,960 0.4068 7.638 7.638 7.829 7.638 7.925 564,723 7.7683 -4.76%
2014-12-15 0 0.420 0.415 0.425 0.415 0.445 21,184,000 9,088,340 0.4290 8.020 7.925 8.116 7.925 8.498 1,109,337 8.1926 -5.62%
2014-12-12 0 0.445 0.440 0.445 0.405 0.450 61,410,000 26,592,780 0.4330 8.498 8.402 8.498 7.734 8.593 3,215,841 8.2693 11.25%
2014-12-11 0 0.400 0.395 0.400 0.390 0.420 17,688,000 7,125,730 0.4029 7.638 7.543 7.638 7.447 8.020 926,263 7.6930 -2.44%
2014-12-10 0 0.410 0.405 0.415 0.385 0.435 32,286,000 13,442,150 0.4163 7.829 7.734 7.925 7.352 8.307 1,690,712 7.9506 2.50%
2014-12-09 0 0.400 0.395 0.400 0.370 0.450 49,996,000 20,435,090 0.4087 7.638 7.543 7.638 7.066 8.593 2,618,127 7.8052 -2.44%
2014-12-08 0 0.410 0.410 0.415 0.405 0.560 88,964,000 41,353,030 0.4648 7.829 7.829 7.925 7.734 10.69 4,658,754 8.8764 -26.79%
2014-12-05 0 0.560 0.550 0.560 0.530 0.560 11,072,000 6,014,860 0.5432 10.69 10.50 10.69 10.12 10.69 579,804 10.374 1.82%
2014-12-04 0 0.550 0.530 0.550 0.500 0.600 77,383,951 41,906,435 0.5415 10.50 10.12 10.50 9.548 11.46 4,052,345 10.341 -3.51%
2014-12-03 0 0.570 0.560 0.570 0.540 0.650 66,704,000 38,953,360 0.5840 10.88 10.69 10.88 10.31 12.41 3,493,070 11.152 -13.64%
2014-12-02 0 0.660 0.660 0.670 0.650 0.680 20,232,000 13,368,500 0.6608 12.60 12.60 12.79 12.41 12.99 1,059,484 12.618 4.76%
2014-12-01 0 0.630 0.630 0.640 0.630 0.710 30,118,000 20,140,160 0.6687 12.03 12.03 12.22 12.03 13.56 1,577,181 12.770 -12.50%
2014-11-28 0 0.720 0.720 0.730 0.720 0.790 31,092,000 23,296,940 0.7493 13.75 13.75 13.94 13.75 15.09 1,628,186 14.309 -2.70%
2014-11-27 0 0.740 0.740 0.750 0.700 0.820 56,858,000 43,579,180 0.7665 14.13 14.13 14.32 13.37 15.66 2,977,468 14.636 7.25%
2014-11-26 0 0.690 0.700 0.710 0.690 0.740 12,732,000 8,961,580 0.7039 13.18 13.37 13.56 13.18 14.13 666,733 13.441 -6.76%
2014-11-25 0 0.740 0.730 0.740 0.710 0.750 15,170,000 11,038,960 0.7277 14.13 13.94 14.13 13.56 14.32 794,403 13.896 1.37%
2014-11-24 0 0.730 0.710 0.730 0.700 0.860 83,430,000 62,572,440 0.7500 13.94 13.56 13.94 13.37 16.42 4,368,956 14.322 -14.12%
2014-11-21 0 0.850 0.840 0.850 0.600 0.900 150,420,000 119,296,980 0.7931 16.23 16.04 16.23 11.46 17.19 7,877,004 15.145 39.34%
2014-11-20 0 0.610 0.600 0.610 0.590 0.610 5,322,000 3,201,240 0.6015 11.65 11.46 11.65 11.27 11.65 278,696 11.487 1.67%
2014-11-19 0 0.600 0.600 0.610 0.600 0.630 8,548,000 5,195,040 0.6077 11.46 11.46 11.65 11.46 12.03 447,631 11.606 -4.76%
2014-11-18 0 0.630 0.620 0.630 0.610 0.640 9,124,000 5,738,480 0.6289 12.03 11.84 12.03 11.65 12.22 477,794 12.010 0.00%
2014-11-17 0 0.630 0.630 0.640 0.600 0.650 13,618,000 8,500,660 0.6242 12.03 12.03 12.22 11.46 12.41 713,130 11.920 0.00%
2014-11-14 0 0.630 0.630 0.640 0.520 0.650 50,516,000 29,839,760 0.5907 12.03 12.03 12.22 9.930 12.41 2,645,358 11.280 6.78%
2014-11-13 0 0.590 0.580 0.590 0.560 0.650 84,874,000 50,919,620 0.5999 11.27 11.08 11.27 10.69 12.41 4,444,574 11.457 -7.81%
2014-11-12 0 0.640 0.630 0.640 0.620 0.710 33,526,000 21,893,700 0.6530 12.22 12.03 12.22 11.84 13.56 1,755,647 12.470 -8.57%
2014-11-11 0 0.700 0.700 0.720 0.690 0.730 11,749,603 8,279,282 0.7046 13.37 13.37 13.75 13.18 13.94 615,288 13.456 -4.11%
2014-11-10 0 0.730 0.720 0.730 0.720 0.740 9,964,000 7,242,560 0.7269 13.94 13.75 13.94 13.75 14.13 521,782 13.880 0.00%
2014-11-07 0 0.730 0.720 0.730 0.690 0.740 21,028,000 15,065,120 0.7164 13.94 13.75 13.94 13.18 14.13 1,101,168 13.681 2.82%
2014-11-06 0 0.710 0.700 0.710 0.700 0.740 27,766,000 20,021,680 0.7211 13.56 13.37 13.56 13.37 14.13 1,454,015 13.770 -2.74%
2014-11-05 0 0.730 0.720 0.730 0.690 0.780 66,426,000 48,763,140 0.7341 13.94 13.75 13.94 13.18 14.89 3,478,512 14.018 -3.95%
2014-11-04 0 0.760 0.750 0.760 0.660 0.760 102,794,000 73,734,300 0.7173 14.51 14.32 14.51 12.60 14.51 5,382,986 13.698 16.92%
2014-11-03 0 0.650 0.650 0.660 0.640 0.680 21,670,000 14,279,200 0.6589 12.41 12.41 12.60 12.22 12.99 1,134,787 12.583 -1.52%
2014-10-31 0 0.660 0.650 0.660 0.630 0.730 76,468,446 51,105,907 0.6683 12.60 12.41 12.60 12.03 13.94 4,004,403 12.762 6.45%
2014-10-30 0 0.620 0.610 0.620 0.610 0.770 85,874,000 56,931,060 0.6630 11.84 11.65 11.84 11.65 14.70 4,496,941 12.660 -20.51%
2014-10-29 0 0.780 0.770 0.780 0.750 0.860 40,246,000 32,215,160 0.8005 14.89 14.70 14.89 14.32 16.42 2,107,551 15.286 -2.50%
2014-10-28 0 0.800 0.790 0.800 0.760 1.120 104,927,500 93,593,225 0.8920 15.28 15.09 15.28 14.51 21.39 5,494,710 17.033 -27.27%
2014-10-27 0 1.100 1.100 1.120 1.010 1.260 83,264,000 96,587,880 1.1600 21.01 21.01 21.39 19.29 24.06 4,360,264 22.152 -5.98%
2014-10-24 0 1.170 1.170 1.180 1.110 1.200 74,216,000 85,985,340 1.1586 22.34 22.34 22.53 21.20 22.92 3,886,449 22.124 4.46%
2014-10-23 0 1.120 1.110 1.120 1.070 1.200 43,702,000 49,283,780 1.1277 21.39 21.20 21.39 20.43 22.92 2,288,531 21.535 -2.61%
2014-10-22 0 1.150 1.150 1.160 1.090 1.190 30,414,000 34,498,740 1.1343 21.96 21.96 22.15 20.81 22.72 1,592,682 21.661 4.55%
2014-10-21 0 1.100 1.090 1.100 1.080 1.210 27,002,000 31,059,160 1.1503 21.01 20.81 21.01 20.62 23.11 1,414,006 21.965 -5.17%
2014-10-20 0 1.160 1.160 1.170 1.080 1.220 49,794,000 58,317,400 1.1712 22.15 22.15 22.34 20.62 23.30 2,607,549 22.365 8.41%
2014-10-17 0 1.070 1.070 1.080 1.030 1.120 26,392,000 28,090,820 1.0644 20.43 20.43 20.62 19.67 21.39 1,382,063 20.325 -0.93%
2014-10-16 0 1.080 1.060 1.080 1.060 1.130 12,512,000 13,608,400 1.0876 20.62 20.24 20.62 20.24 21.58 655,213 20.769 -3.57%
2014-10-15 0 1.120 1.120 1.130 1.080 1.200 24,428,000 27,713,160 1.1345 21.39 21.39 21.58 20.62 22.92 1,279,215 21.664 -3.45%
2014-10-14 0 1.160 1.150 1.170 1.100 1.270 64,704,500 76,425,585 1.1811 22.15 21.96 22.34 21.01 24.25 3,388,363 22.555 -5.69%
2014-10-13 0 1.230 1.220 1.230 1.140 1.310 58,032,000 72,066,740 1.2418 23.49 23.30 23.49 21.77 25.02 3,038,946 23.714 7.89%
2014-10-10 0 1.140 1.140 1.150 1.100 1.160 16,780,000 18,970,740 1.1306 21.77 21.77 21.96 21.01 22.15 878,714 21.589 2.70%
2014-10-09 0 1.110 1.100 1.120 1.070 1.180 33,746,000 37,746,920 1.1186 21.20 21.01 21.39 20.43 22.53 1,767,168 21.360 -0.89%
2014-10-08 0 1.120 1.120 1.140 1.070 1.260 95,598,000 112,286,880 1.1746 21.39 21.39 21.77 20.43 24.06 5,006,155 22.430 -2.61%
2014-10-07 0 1.150 1.150 1.160 0.910 1.170 125,311,000 133,400,150 1.0646 21.96 21.96 22.15 17.38 22.34 6,562,127 20.329 25.00%
2014-10-06 0 0.920 0.910 0.920 0.830 0.930 31,304,000 28,294,080 0.9038 17.57 17.38 17.57 15.85 17.76 1,639,288 17.260 9.52%
2014-10-03 0 0.840 0.830 0.840 0.740 0.870 22,933,000 18,926,410 0.8253 16.04 15.85 16.04 14.13 16.61 1,200,926 15.760 9.09%
2014-09-30 0 0.770 0.770 0.780 0.730 0.800 14,704,000 11,233,440 0.7640 14.70 14.70 14.89 13.94 15.28 770,000 14.589 -4.94%
2014-09-29 0 0.810 0.810 0.820 0.730 0.860 30,016,000 24,029,940 0.8006 15.47 15.47 15.66 13.94 16.42 1,571,840 15.288 -5.81%
2014-09-26 0 0.860 0.850 0.860 0.800 0.930 55,370,000 47,783,480 0.8630 16.42 16.23 16.42 15.28 17.76 2,899,546 16.480 2.38%
2014-09-25 0 0.840 0.840 0.850 0.820 0.990 83,364,000 74,567,040 0.8945 16.04 16.04 16.23 15.66 18.91 4,365,500 17.081 -1.18%
2014-09-24 0 0.850 0.850 0.860 0.740 0.940 156,236,000 134,708,680 0.8622 16.23 16.23 16.42 14.13 17.95 8,181,569 16.465 18.06%
2014-09-23 0 0.720 0.720 0.730 0.680 0.760 58,474,000 41,895,540 0.7165 13.75 13.75 13.94 12.99 14.51 3,062,092 13.682 1.41%
2014-09-22 0 0.710 0.710 0.720 0.560 0.820 186,810,000 133,446,720 0.7143 13.56 13.56 13.75 10.69 15.66 9,782,629 13.641 20.34%
2014-09-19 0 0.590 0.570 0.590 0.470 0.610 210,288,000 113,573,690 0.5401 11.27 10.88 11.27 8.975 11.65 11,012,095 10.314 18.00%
2014-09-18 0 0.500 0.495 0.500 0.405 0.550 165,618,000 79,196,650 0.4782 9.548 9.453 9.548 7.734 10.50 8,672,873 9.1315 23.46%
2014-09-17 0 0.405 0.400 0.405 0.370 0.410 32,894,000 13,004,870 0.3954 7.734 7.638 7.734 7.066 7.829 1,722,551 7.5498 6.58%
2014-09-16 0 0.380 0.375 0.385 0.345 0.405 36,254,000 13,728,390 0.3787 7.257 7.161 7.352 6.588 7.734 1,898,503 7.2312 10.14%
2014-09-15 0 0.345 0.345 0.350 0.335 0.375 42,288,000 15,094,480 0.3569 6.588 6.588 6.684 6.397 7.161 2,214,484 6.8163 1.47%
2014-09-12 0 0.340 0.340 0.350 0.340 0.390 37,164,000 13,547,890 0.3645 6.493 6.493 6.684 6.493 7.447 1,946,157 6.9614 -9.33%
2014-09-11 0 0.375 0.375 0.380 0.370 0.440 32,810,000 13,253,920 0.4040 7.161 7.161 7.257 7.066 8.402 1,718,152 7.7141 -6.25%
2014-09-10 0 0.400 0.395 0.400 0.385 0.415 9,048,000 3,624,620 0.4006 7.638 7.543 7.638 7.352 7.925 473,814 7.6499 -1.23%
2014-09-08 0 0.405 0.395 0.405 0.380 0.440 12,160,000 5,012,660 0.4122 7.734 7.543 7.734 7.257 8.402 636,779 7.8719 -5.81%
2014-09-05 0 0.430 0.425 0.430 0.415 0.490 31,656,000 14,185,360 0.4481 8.211 8.116 8.211 7.925 9.357 1,657,721 8.5571 -4.44%
2014-09-04 0 0.450 0.450 0.455 0.450 0.485 6,440,000 2,971,130 0.4614 8.593 8.593 8.689 8.593 9.262 337,242 8.8101 -4.26%
2014-09-03 0 0.470 0.470 0.475 0.470 0.570 36,178,000 18,119,610 0.5008 8.975 8.975 9.071 8.975 10.88 1,894,524 9.5642 -22.95%
2014-09-02 1 0.610 0.600 0.620 0.485 0.660 40,653,700 24,156,996 0.5942 11.65 11.46 11.84 9.262 12.60 2,128,901 11.347 28.42%
2014-09-01 0 0.475 0.475 0.490 0.470 0.485 178,000 84,980 0.4774 9.071 9.071 9.357 8.975 9.262 9,321 9.1168 -2.06%
2014-08-29 0 0.485 0.480 0.490 0.470 0.490 892,000 432,670 0.4851 9.262 9.166 9.357 8.975 9.357 46,711 9.2627 2.11%
2014-08-28 0 0.475 0.480 0.485 0.475 0.500 5,182,000 2,524,000 0.4871 9.071 9.166 9.262 9.071 9.548 271,364 9.3011 -3.06%
2014-08-27 0 0.490 0.485 0.495 0.460 0.490 2,384,000 1,136,720 0.4768 9.357 9.262 9.453 8.784 9.357 124,842 9.1052 2.08%
2014-08-26 0 0.480 0.480 0.490 0.480 0.500 2,982,000 1,458,420 0.4891 9.166 9.166 9.357 9.166 9.548 156,158 9.3394 -1.03%
2014-08-25 0 0.485 0.480 0.495 0.470 0.495 2,364,000 1,138,730 0.4817 9.262 9.166 9.453 8.975 9.453 123,795 9.1985 1.04%
2014-08-22 0 0.480 0.470 0.480 0.460 0.510 2,920,000 1,391,950 0.4767 9.166 8.975 9.166 8.784 9.739 152,911 9.1030 2.13%
2014-08-21 0 0.470 0.470 0.475 0.450 0.475 1,684,000 785,890 0.4667 8.975 8.975 9.071 8.593 9.071 88,186 8.9118 -1.05%
2014-08-20 0 0.475 0.470 0.480 0.475 0.530 3,908,000 1,940,150 0.4965 9.071 8.975 9.166 9.071 10.12 204,649 9.4804 -6.86%
2014-08-19 0 0.510 0.500 0.520 0.490 0.520 1,980,000 988,150 0.4991 9.739 9.548 9.930 9.357 9.930 103,686 9.5302 2.00%
2014-08-18 0 0.500 0.495 0.500 0.490 0.510 678,000 336,970 0.4970 9.548 9.453 9.548 9.357 9.739 35,505 9.4909 1.01%
2014-08-15 0 0.495 0.490 0.495 0.480 0.510 2,796,000 1,397,130 0.4997 9.453 9.357 9.453 9.166 9.739 146,417 9.5421 2.06%
2014-08-14 0 0.485 0.475 0.490 0.460 0.540 12,536,000 6,175,510 0.4926 9.262 9.071 9.357 8.784 10.31 656,469 9.4072 -14.91%
2014-08-13 0 0.570 0.550 0.570 0.540 0.600 6,686,000 3,822,380 0.5717 10.88 10.50 10.88 10.31 11.46 350,124 10.917 -8.06%
2014-08-12 0 0.620 0.610 0.620 0.510 0.630 29,591,743 17,574,430 0.5939 11.84 11.65 11.84 9.739 12.03 1,549,623 11.341 8.77%
2014-08-11 0 0.570 0.560 0.580 0.390 0.580 16,434,000 7,456,990 0.4538 10.88 10.69 11.08 7.447 11.08 860,595 8.6649 40.74%
2014-08-08 0 0.405 0.400 0.405 0.315 0.440 14,769,800 5,715,685 0.3870 7.734 7.638 7.734 6.015 8.402 773,446 7.3899 26.56%
2014-08-07 0 0.320 0.310 0.325 0.320 0.325 414,200 134,210 0.3240 6.111 5.920 6.206 6.111 6.206 21,690 6.1876 -1.54%
2014-08-06 0 0.325 0.320 0.330 0.320 0.325 1,012,000 326,470 0.3226 6.206 6.111 6.302 6.111 6.206 52,995 6.1604 1.56%
2014-08-05 0 0.320 0.305 0.330 0.310 0.320 490,000 155,750 0.3179 6.111 5.824 6.302 5.920 6.111 25,660 6.0698 3.23%
2014-08-04 0 0.310 0.305 0.315 - - 0 0 - 5.920 5.824 6.015 - - 0 - 0.00%
2014-08-01 0 0.310 0.295 0.310 0.310 0.310 24,000 7,440 0.3100 5.920 5.633 5.920 5.920 5.920 1,257 5.9198 0.00%
2014-07-31 0 0.310 0.295 0.310 0.295 0.310 450,000 135,140 0.3003 5.920 5.633 5.920 5.633 5.920 23,565 5.7348 0.00%
2014-07-30 0 0.310 0.305 0.315 - - 0 0 - 5.920 5.824 6.015 - - 0 - 0.00%
2014-07-29 0 0.310 0.305 0.310 0.295 0.310 620,000 190,400 0.3071 5.920 5.824 5.920 5.633 5.920 32,467 5.8643 0.00%
2014-07-28 0 0.310 0.300 0.310 0.310 0.310 350,000 108,500 0.3100 5.920 5.729 5.920 5.920 5.920 18,328 5.9198 0.00%
2014-07-25 0 0.310 0.310 0.320 0.300 0.310 100,000 30,490 0.3049 5.920 5.920 6.111 5.729 5.920 5,237 5.8224 0.00%
2014-07-24 0 0.310 0.310 0.320 0.300 0.325 456,000 141,760 0.3109 5.920 5.920 6.111 5.729 6.206 23,879 5.9365 0.00%
2014-07-23 0 0.310 0.310 0.320 0.310 0.330 112,000 35,240 0.3146 5.920 5.920 6.111 5.920 6.302 5,865 6.0084 -1.59%
2014-07-22 0 0.315 0.305 0.320 0.305 0.325 140,000 44,900 0.3207 6.015 5.824 6.111 5.824 6.206 7,331 6.1244 0.00%
2014-07-21 0 0.315 0.300 0.320 0.305 0.315 820,000 255,600 0.3117 6.015 5.729 6.111 5.824 6.015 42,941 5.9524 5.00%
2014-07-18 0 0.300 0.300 0.305 0.300 0.305 92,000 28,000 0.3043 5.729 5.729 5.824 5.729 5.824 4,818 5.8119 -7.69%
2014-07-17 0 0.325 0.305 0.330 0.300 0.325 230,000 70,650 0.3072 6.206 5.824 6.302 5.729 6.206 12,044 5.8658 8.33%
2014-07-16 0 0.300 0.295 0.310 0.290 0.300 200,000 59,000 0.2950 5.729 5.633 5.920 5.538 5.729 10,473 5.6333 0.00%
2014-07-15 0 0.300 0.295 0.300 0.300 0.300 50,000 15,000 0.3000 5.729 5.633 5.729 5.729 5.729 2,618 5.7288 3.45%
2014-07-14 0 0.290 0.290 0.300 0.290 0.300 480,000 141,950 0.2957 5.538 5.538 5.729 5.538 5.729 25,136 5.6473 -3.33%
2014-07-11 0 0.300 0.295 0.300 0.300 0.300 90,000 27,000 0.3000 5.729 5.633 5.729 5.729 5.729 4,713 5.7288 -1.64%
2014-07-10 0 0.305 0.295 0.305 0.310 0.310 20,000 6,200 0.3100 5.824 5.633 5.824 5.920 5.920 1,047 5.9198 -1.61%
2014-07-09 0 0.310 0.295 0.310 0.305 0.310 200,000 61,150 0.3058 5.920 5.633 5.920 5.824 5.920 10,473 5.8386 3.33%
2014-07-08 0 0.300 0.300 0.310 0.280 0.300 548,000 161,550 0.2948 5.729 5.729 5.920 5.347 5.729 28,697 5.6295 0.00%
2014-07-07 0 0.300 0.280 0.300 - - 0 0 - 5.729 5.347 5.729 - - 0 - -1.64%
2014-07-04 0 0.305 0.285 0.330 - - 0 0 - 5.824 5.442 6.302 - - 0 - 0.00%
2014-07-03 0 0.305 0.300 0.315 - - 0 0 - 5.824 5.729 6.015 - - 0 - 0.00%
2014-07-02 0 0.305 0.300 0.320 0.305 0.330 240,000 78,200 0.3258 5.824 5.729 6.111 5.824 6.302 12,568 6.2221 0.00%
2014-06-30 0 0.305 0.290 0.310 0.285 0.305 234,000 69,000 0.2949 5.824 5.538 5.920 5.442 5.824 12,254 5.6309 1.67%
2014-06-27 0 0.300 0.300 0.310 0.295 0.300 262,000 78,290 0.2988 5.729 5.729 5.920 5.633 5.729 13,720 5.7062 0.00%
2014-06-26 0 0.300 0.300 0.330 0.300 0.300 200,000 60,000 0.3000 5.729 5.729 6.302 5.729 5.729 10,473 5.7288 -3.23%
2014-06-25 0 0.310 0.295 0.330 - - 0 0 - 5.920 5.633 6.302 - - 0 - 0.00%
2014-06-24 0 0.310 0.305 0.325 0.310 0.310 500,000 155,000 0.3100 5.920 5.824 6.206 5.920 5.920 26,183 5.9198 6.90%
2014-06-23 0 0.290 0.290 0.330 0.290 0.290 1,168,000 338,720 0.2900 5.538 5.538 6.302 5.538 5.538 61,164 5.5379 0.00%
2014-06-20 0 0.290 0.285 0.330 - - 0 0 - 5.538 5.442 6.302 - - 0 - 0.00%
2014-06-19 0 0.290 0.290 0.320 - - 0 0 - 5.538 5.538 6.111 - - 0 - 0.00%
2014-06-18 0 0.290 0.290 0.325 0.290 0.310 24,000 7,400 0.3083 5.538 5.538 6.206 5.538 5.920 1,257 5.8880 0.00%
2014-06-17 0 0.290 0.290 0.310 - - 0 0 - 5.538 5.538 5.920 - - 0 - 0.00%
2014-06-16 0 0.290 0.290 0.310 0.285 0.310 238,000 72,740 0.3056 5.538 5.538 5.920 5.442 5.920 12,463 5.8363 -3.33%
2014-06-13 0 0.300 0.300 0.335 - - 0 0 - 5.729 5.729 6.397 - - 0 - 1.69%
2014-06-12 0 0.295 0.295 0.310 0.295 0.295 2,000 590 0.2950 5.633 5.633 5.920 5.633 5.633 105 5.6333 -1.67%
2014-06-11 0 0.300 0.290 0.310 0.285 0.300 156,000 45,240 0.2900 5.729 5.538 5.920 5.442 5.729 8,169 5.5379 0.00%
2014-06-10 0 0.300 0.300 0.330 0.300 0.300 2,000 600 0.3000 5.729 5.729 6.302 5.729 5.729 105 5.7288 -9.09%
2014-06-09 0 0.330 0.295 0.330 - - 0 0 - 6.302 5.633 6.302 - - 0 - 0.00%
2014-06-06 0 0.330 0.300 0.330 0.330 0.330 120,000 39,600 0.3300 6.302 5.729 6.302 6.302 6.302 6,284 6.3017 1.54%
2014-06-05 0 0.325 0.300 0.325 0.325 0.325 182,000 59,150 0.3250 6.206 5.729 6.206 6.206 6.206 9,531 6.2062 4.84%
2014-06-04 0 0.310 0.280 0.310 0.300 0.310 698,000 211,280 0.3027 5.920 5.347 5.920 5.729 5.920 36,552 5.7803 3.33%
2014-06-03 0 0.300 0.290 0.300 0.295 0.300 264,000 78,880 0.2988 5.729 5.538 5.729 5.633 5.729 13,825 5.7057 0.00%
2014-05-30 0 0.300 0.295 0.310 0.295 0.300 20,000 5,950 0.2975 5.729 5.633 5.920 5.633 5.729 1,047 5.6811 1.69%
2014-05-29 0 0.295 0.285 0.305 0.295 0.295 496,000 146,320 0.2950 5.633 5.442 5.824 5.633 5.633 25,974 5.6333 -1.67%
2014-05-28 0 0.300 0.290 0.300 0.300 0.300 170,000 51,000 0.3000 5.729 5.538 5.729 5.729 5.729 8,902 5.7288 0.00%
2014-05-27 0 0.300 0.300 0.310 - - 0 0 - 5.729 5.729 5.920 - - 0 - 0.00%
2014-05-26 0 0.300 0.280 0.300 0.300 0.300 50,000 15,000 0.3000 5.729 5.347 5.729 5.729 5.729 2,618 5.7288 1.69%
2014-05-23 0 0.295 0.285 0.300 0.290 0.295 404,000 118,560 0.2935 5.633 5.442 5.729 5.538 5.633 21,156 5.6040 0.00%
2014-05-22 0 0.295 0.285 0.295 0.290 0.295 160,000 46,700 0.2919 5.633 5.442 5.633 5.538 5.633 8,379 5.5737 0.00%
2014-05-21 0 0.295 0.295 0.315 0.285 0.285 40,000 11,400 0.2850 5.633 5.633 6.015 5.442 5.442 2,095 5.4424 3.51%
2014-05-20 0 0.285 0.275 0.300 0.270 0.285 330,000 91,950 0.2786 5.442 5.251 5.729 5.156 5.442 17,281 5.3209 0.00%
2014-05-19 0 0.285 0.280 0.300 - - 0 0 - 5.442 5.347 5.729 - - 0 - 0.00%
2014-05-16 0 0.285 0.280 0.315 0.280 0.285 138,000 38,880 0.2817 5.442 5.347 6.015 5.347 5.442 7,227 5.3801 0.00%
2014-05-15 0 0.285 0.275 0.285 0.275 0.290 298,000 83,100 0.2789 5.442 5.251 5.442 5.251 5.538 15,605 5.3251 -1.72%
2014-05-14 0 0.290 0.280 0.290 0.290 0.290 116,000 33,640 0.2900 5.538 5.347 5.538 5.538 5.538 6,075 5.5379 0.00%
2014-05-13 0 0.290 0.280 0.300 - - 0 0 - 5.538 5.347 5.729 - - 0 - 0.00%
2014-05-12 0 0.290 0.285 0.295 0.280 0.290 322,000 90,930 0.2824 5.538 5.442 5.633 5.347 5.538 16,862 5.3926 -3.33%
2014-05-09 0 0.300 0.285 0.300 - - 0 0 - 5.729 5.442 5.729 - - 0 - 0.00%
2014-05-08 0 0.300 0.280 0.310 0.300 0.300 200,000 60,000 0.3000 5.729 5.347 5.920 5.729 5.729 10,473 5.7288 0.00%
2014-05-07 0 0.300 0.280 0.300 0.300 0.300 404,000 121,200 0.3000 5.729 5.347 5.729 5.729 5.729 21,156 5.7288 0.00%
2014-05-05 0 0.300 0.290 0.300 0.285 0.300 200,000 58,500 0.2925 5.729 5.538 5.729 5.442 5.729 10,473 5.5856 -1.64%
2014-05-02 0 0.305 0.280 0.305 - - 0 0 - 5.824 5.347 5.824 - - 0 - 0.00%
2014-04-30 0 0.305 0.290 0.310 0.300 0.305 832,000 253,260 0.3044 5.824 5.538 5.920 5.729 5.824 43,569 5.8128 0.00%
2014-04-29 0 0.305 0.285 0.305 0.300 0.305 652,000 198,110 0.3038 5.824 5.442 5.824 5.729 5.824 34,143 5.8023 0.00%
2014-04-28 0 0.305 0.280 0.310 0.280 0.305 340,000 101,300 0.2979 5.824 5.347 5.920 5.347 5.824 17,805 5.6895 1.67%
2014-04-25 0 0.300 0.280 0.305 0.300 0.305 212,000 63,860 0.3012 5.729 5.347 5.824 5.729 5.824 11,102 5.7522 3.45%
2014-04-24 0 0.290 0.270 0.295 0.250 0.315 2,320,000 621,250 0.2678 5.538 5.156 5.633 4.774 6.015 121,491 5.1136 1.75%
2014-04-23 0 0.285 0.275 0.300 - - 0 0 - 5.442 5.251 5.729 - - 0 - 0.00%
2014-04-22 0 0.285 0.275 0.315 - - 0 0 - 5.442 5.251 6.015 - - 0 - 0.00%
2014-04-17 0 0.285 0.280 0.315 0.285 0.285 60,000 17,100 0.2850 5.442 5.347 6.015 5.442 5.442 3,142 5.4424 0.00%
2014-04-16 0 0.285 0.280 0.300 - - 0 0 - 5.442 5.347 5.729 - - 0 - 0.00%
2014-04-15 0 0.285 0.285 0.290 0.275 0.300 1,008,000 291,920 0.2896 5.442 5.442 5.538 5.251 5.729 52,786 5.5303 -5.00%
2014-04-14 0 0.300 0.300 0.320 0.300 0.300 40,000 12,000 0.3000 5.729 5.729 6.111 5.729 5.729 2,095 5.7288 -7.69%
2014-04-11 0 0.325 0.300 0.325 0.320 0.325 1,410,000 452,250 0.3207 6.206 5.729 6.206 6.111 6.206 73,837 6.1250 -1.52%
2014-04-10 0 0.330 0.320 0.330 0.315 0.330 538,000 177,390 0.3297 6.302 6.111 6.302 6.015 6.302 28,173 6.2964 11.86%
2014-04-09 0 0.295 0.295 0.320 0.295 0.295 50,000 14,750 0.2950 5.633 5.633 6.111 5.633 5.633 2,618 5.6333 -3.28%
2014-04-08 0 0.305 0.305 0.310 0.305 0.320 108,000 34,470 0.3192 5.824 5.824 5.920 5.824 6.111 5,656 6.0948 -4.69%
2014-04-07 0 0.320 0.305 0.320 0.310 0.330 1,121,000 366,400 0.3269 6.111 5.824 6.111 5.920 6.302 58,703 6.2416 -1.54%
2014-04-04 0 0.325 0.300 0.325 0.320 0.325 274,000 88,780 0.3240 6.206 5.729 6.206 6.111 6.206 14,348 6.1874 8.33%
2014-04-03 0 0.300 0.300 0.320 0.290 0.315 3,090,000 933,740 0.3022 5.729 5.729 6.111 5.538 6.015 161,813 5.7705 0.00%
2014-04-02 0 0.300 0.300 0.305 0.290 0.300 300,000 89,400 0.2980 5.729 5.729 5.824 5.538 5.729 15,710 5.6906 0.00%
2014-04-01 0 0.300 0.295 0.300 0.295 0.340 2,310,000 710,780 0.3077 5.729 5.633 5.729 5.633 6.493 120,967 5.8758 -11.76%
2014-03-31 0 0.340 0.320 0.340 0.260 0.360 4,510,000 1,350,470 0.2994 6.493 6.111 6.493 4.965 6.875 236,174 5.7181 36.00%
2014-03-28 0 0.250 0.249 0.265 0.250 0.250 30,000 7,500 0.2500 4.774 4.755 5.060 4.774 4.774 1,571 4.7740 0.00%
2014-03-27 0 0.250 0.250 0.260 0.246 0.260 1,104,000 279,754 0.2534 4.774 4.774 4.965 4.698 4.965 57,813 4.8390 -7.41%
2014-03-26 0 0.270 0.270 0.275 0.270 0.270 200,000 54,000 0.2700 5.156 5.156 5.251 5.156 5.156 10,473 5.1559 1.89%
2014-03-25 0 0.265 0.255 0.265 - - 0 0 - 5.060 4.870 5.060 - - 0 - -1.85%
2014-03-24 0 0.270 0.250 0.270 0.250 0.270 690,000 178,150 0.2582 5.156 4.774 5.156 4.774 5.156 36,133 4.9304 3.85%
2014-03-21 0 0.260 0.260 0.270 0.260 0.280 500,000 131,950 0.2639 4.965 4.965 5.156 4.965 5.347 26,183 5.0395 -8.77%
2014-03-20 0 0.285 0.280 0.290 0.275 0.285 370,000 104,100 0.2814 5.442 5.347 5.538 5.251 5.442 19,376 5.3727 0.00%
2014-03-19 0 0.285 0.275 0.310 - - 0 0 - 5.442 5.251 5.920 - - 0 - 0.00%
2014-03-18 0 0.285 0.285 0.315 - - 0 0 - 5.442 5.442 6.015 - - 0 - 0.00%
2014-03-17 0 0.285 0.285 0.305 0.285 0.290 100,000 28,750 0.2875 5.442 5.442 5.824 5.442 5.538 5,237 5.4901 -1.72%
2014-03-14 0 0.290 0.290 0.305 0.290 0.320 1,064,000 323,440 0.3040 5.538 5.538 5.824 5.538 6.111 55,718 5.8049 -7.94%
2014-03-13 0 0.315 0.315 0.330 0.280 0.330 2,282,000 714,500 0.3131 6.015 6.015 6.302 5.347 6.302 119,501 5.9790 10.53%
2014-03-12 0 0.285 0.275 0.285 0.280 0.290 456,000 130,790 0.2868 5.442 5.251 5.442 5.347 5.538 23,879 5.4771 5.56%
2014-03-11 0 0.270 0.265 0.285 0.270 0.270 44,000 11,880 0.2700 5.156 5.060 5.442 5.156 5.156 2,304 5.1559 -3.57%
2014-03-10 0 0.280 0.260 0.285 - - 0 0 - 5.347 4.965 5.442 - - 0 - 0.00%
2014-03-07 0 0.280 0.270 0.285 0.255 0.280 802,000 213,890 0.2667 5.347 5.156 5.442 4.870 5.347 41,998 5.0928 0.00%
2014-03-06 0 0.280 0.275 0.280 0.270 0.280 280,000 77,600 0.2771 5.347 5.251 5.347 5.156 5.347 14,663 5.2923 3.70%
2014-03-05 0 0.270 0.265 0.275 - - 0 0 - 5.156 5.060 5.251 - - 0 - 0.00%
2014-03-04 0 0.270 0.265 0.280 0.270 0.280 541,000 148,030 0.2736 5.156 5.060 5.347 5.156 5.347 28,330 5.2251 -1.82%
2014-03-03 0 0.275 0.260 0.275 0.250 0.275 1,036,000 271,030 0.2616 5.251 4.965 5.251 4.774 5.251 54,252 4.9958 0.00%
2014-02-28 0 0.275 0.265 0.275 0.275 0.275 100,000 27,500 0.2750 5.251 5.060 5.251 5.251 5.251 5,237 5.2514 -1.79%
2014-02-27 0 0.280 0.280 0.285 0.270 0.280 456,000 125,250 0.2747 5.347 5.347 5.442 5.156 5.347 23,879 5.2451 3.70%
2014-02-26 0 0.270 0.265 0.270 0.260 0.275 1,152,000 304,990 0.2647 5.156 5.060 5.156 4.965 5.251 60,326 5.0557 -3.57%
2014-02-25 0 0.280 0.255 0.280 0.238 0.280 752,000 196,778 0.2617 5.347 4.870 5.347 4.545 5.347 39,380 4.9969 9.80%
2014-02-24 0 0.255 0.235 0.255 0.233 0.255 932,000 225,382 0.2418 4.870 4.488 4.870 4.449 4.870 48,806 4.6179 8.97%
2014-02-21 0 0.234 0.225 0.240 - - 0 0 - 4.468 4.297 4.583 - - 0 - 0.00%
2014-02-20 0 0.234 0.234 0.236 0.230 0.238 260,000 60,280 0.2318 4.468 4.468 4.507 4.392 4.545 13,615 4.4274 -3.70%
2014-02-19 0 0.243 0.241 0.245 0.237 0.255 1,336,000 327,024 0.2448 4.640 4.602 4.679 4.526 4.870 69,962 4.6743 8.48%
2014-02-18 0 0.224 0.220 0.229 - - 0 0 - 4.278 4.201 4.373 - - 0 - 0.00%
2014-02-17 0 0.224 0.218 0.237 0.218 0.230 1,584,000 353,492 0.2232 4.278 4.163 4.526 4.163 4.392 82,949 4.2616 2.75%
2014-02-14 0 0.218 0.215 0.220 0.215 0.220 610,000 131,690 0.2159 4.163 4.106 4.201 4.106 4.201 31,944 4.1226 -3.11%
2014-02-13 0 0.225 0.225 0.234 - - 0 0 - 4.297 4.297 4.468 - - 0 - 0.00%
2014-02-12 0 0.225 0.219 0.235 - - 0 0 - 4.297 4.182 4.488 - - 0 - 0.00%
2014-02-11 0 0.225 0.225 0.229 0.225 0.227 1,480,000 333,140 0.2251 4.297 4.297 4.373 4.297 4.335 77,503 4.2984 -5.46%
2014-02-10 0 0.238 0.225 0.238 0.240 0.240 100,000 24,000 0.2400 4.545 4.297 4.545 4.583 4.583 5,237 4.5831 8.18%
2014-02-07 0 0.220 0.219 0.240 0.219 0.220 212,000 46,618 0.2199 4.201 4.182 4.583 4.182 4.201 11,102 4.1992 -5.17%
2014-02-06 0 0.232 0.207 0.232 0.232 0.232 10,000 2,320 0.2320 4.430 3.953 4.430 4.430 4.430 524 4.4303 0.87%
2014-02-05 0 0.230 0.209 0.245 - - 0 0 - 4.392 3.991 4.679 - - 0 - 0.00%
2014-02-04 0 0.230 0.208 0.230 - - 0 0 - 4.392 3.972 4.392 - - 0 - 0.00%
2014-01-30 0 0.230 0.210 0.248 - - 0 0 - 4.392 4.010 4.736 - - 0 - 0.00%
2014-01-29 0 0.230 0.223 0.230 0.230 0.230 466,000 107,180 0.2300 4.392 4.258 4.392 4.392 4.392 24,403 4.3921 -1.71%
2014-01-28 0 0.234 0.211 0.248 - - 0 0 - 4.468 4.029 4.736 - - 0 - 0.00%
2014-01-27 0 0.234 0.226 0.234 0.235 0.235 2,000 470 0.2350 4.468 4.316 4.468 4.488 4.488 105 4.4876 -0.43%
2014-01-24 0 0.235 0.220 0.235 - - 0 0 - 4.488 4.201 4.488 - - 0 - 0.00%
2014-01-23 0 0.235 0.228 0.240 0.235 0.235 40,000 9,400 0.2350 4.488 4.354 4.583 4.488 4.488 2,095 4.4876 -4.08%
2014-01-22 0 0.245 0.229 0.249 - - 0 0 - 4.679 4.373 4.755 - - 0 - 0.00%
2014-01-21 0 0.245 0.237 0.245 0.240 0.250 1,108,000 269,352 0.2431 4.679 4.526 4.679 4.583 4.774 58,022 4.6422 5.15%
2014-01-20 0 0.233 0.223 0.246 - - 0 0 - 4.449 4.258 4.698 - - 0 - 0.00%
2014-01-17 0 0.233 0.225 0.248 - - 0 0 - 4.449 4.297 4.736 - - 0 - 0.00%
2014-01-16 0 0.233 0.232 0.240 - - 0 0 - 4.449 4.430 4.583 - - 0 - 0.00%
2014-01-15 0 0.233 0.233 0.238 0.233 0.235 318,000 74,194 0.2333 4.449 4.449 4.545 4.449 4.488 16,653 4.4554 1.30%
2014-01-14 0 0.230 0.226 0.248 0.230 0.230 300,000 69,000 0.2300 4.392 4.316 4.736 4.392 4.392 15,710 4.3921 0.00%
2014-01-13 0 0.230 0.225 0.244 0.230 0.230 100,000 23,000 0.2300 4.392 4.297 4.659 4.392 4.392 5,237 4.3921 0.88%
2014-01-10 0 0.228 0.224 0.229 0.228 0.228 100,000 22,800 0.2280 4.354 4.278 4.373 4.354 4.354 5,237 4.3539 -0.44%
2014-01-09 0 0.229 0.228 0.243 0.229 0.229 14,000 3,206 0.2290 4.373 4.354 4.640 4.373 4.373 733 4.3730 0.00%
2014-01-08 0 0.229 0.228 0.246 - - 0 0 - 4.373 4.354 4.698 - - 0 - 0.00%
2014-01-07 0 0.229 0.229 0.245 0.229 0.229 2,000 458 0.2290 4.373 4.373 4.679 4.373 4.373 105 4.3730 0.88%
2014-01-06 0 0.227 0.226 0.227 0.226 0.230 364,000 83,182 0.2285 4.335 4.316 4.335 4.316 4.392 19,061 4.3639 -7.72%
2014-01-03 0 0.246 0.228 0.250 - - 0 0 - 4.698 4.354 4.774 - - 0 - 0.00%
2014-01-02 0 0.246 0.223 0.246 - - 0 0 - 4.698 4.258 4.698 - - 0 - 0.00%
2013-12-31 0 0.246 0.240 0.249 0.235 0.246 586,000 140,664 0.2400 4.698 4.583 4.755 4.488 4.698 30,687 4.5838 6.96%
2013-12-30 0 0.230 0.216 0.255 - - 0 0 - 4.392 4.125 4.870 - - 0 - 0.00%
2013-12-27 0 0.230 0.222 0.255 - - 0 0 - 4.392 4.239 4.870 - - 0 - 0.00%
2013-12-24 0 0.230 0.230 0.255 - - 0 0 - 4.392 4.392 4.870 - - 0 - 0.00%
2013-12-23 0 0.230 0.230 0.255 - - 0 0 - 4.392 4.392 4.870 - - 0 - 0.00%
2013-12-20 0 0.230 0.230 0.250 0.230 0.230 60,000 13,800 0.2300 4.392 4.392 4.774 4.392 4.392 3,142 4.3921 -0.43%
2013-12-19 0 0.231 0.230 0.249 - - 200,000 46,080 0.2304 4.411 4.392 4.755 - - 10,473 4.3997 0.00%
2013-12-18 0 0.231 0.230 0.235 0.230 0.231 562,000 129,622 0.2306 4.411 4.392 4.488 4.392 4.411 29,430 4.4044 -2.53%
2013-12-17 0 0.237 0.231 0.250 0.237 0.237 20,000 4,740 0.2370 4.526 4.411 4.774 4.526 4.526 1,047 4.5258 0.00%
2013-12-16 0 0.237 0.232 0.237 - - 0 0 - 4.526 4.430 4.526 - - 0 - -3.27%
2013-12-13 0 0.245 0.230 0.250 - - 0 0 - 4.679 4.392 4.774 - - 0 - 0.00%
2013-12-12 0 0.245 0.245 0.250 0.245 0.245 4,000 980 0.2450 4.679 4.679 4.774 4.679 4.679 209 4.6785 6.52%
2013-12-11 0 0.230 0.230 0.244 0.230 0.231 60,000 13,812 0.2302 4.392 4.392 4.659 4.392 4.411 3,142 4.3959 -1.29%
2013-12-10 0 0.233 0.233 0.245 0.232 0.232 20,000 4,640 0.2320 4.449 4.449 4.679 4.430 4.430 1,047 4.4303 -1.69%
2013-12-09 0 0.237 0.237 0.245 0.233 0.245 178,015 41,809 0.2349 4.526 4.526 4.679 4.449 4.679 9,322 4.4850 0.85%
2013-12-06 0 0.235 0.226 0.235 0.230 0.236 232,000 54,012 0.2328 4.488 4.316 4.488 4.392 4.507 12,149 4.4458 1.29%
2013-12-05 0 0.232 0.232 0.238 0.231 0.236 270,000 63,220 0.2341 4.430 4.430 4.545 4.411 4.507 14,139 4.4713 -1.69%
2013-12-04 0 0.236 0.234 0.260 - - 0 0 - 4.507 4.468 4.965 - - 0 - 0.00%
2013-12-03 0 0.236 0.236 0.248 0.235 0.240 140,000 33,590 0.2399 4.507 4.507 4.736 4.488 4.583 7,331 4.5817 -3.67%
2013-12-02 0 0.245 0.245 0.248 0.238 0.240 350,000 84,100 0.2403 4.679 4.679 4.736 4.545 4.583 18,328 4.5885 0.00%
2013-11-29 0 0.245 0.240 0.249 0.240 0.250 600,000 147,660 0.2461 4.679 4.583 4.755 4.583 4.774 31,420 4.6995 -3.92%
2013-11-28 0 0.255 0.245 0.255 0.255 0.255 100,000 25,500 0.2550 4.870 4.679 4.870 4.870 4.870 5,237 4.8695 -1.92%
2013-11-27 0 0.260 0.255 0.260 0.250 0.260 206,000 51,700 0.2510 4.965 4.870 4.965 4.774 4.965 10,788 4.7926 4.00%
2013-11-26 0 0.250 0.250 0.260 - - 0 0 - 4.774 4.774 4.965 - - 0 - 0.00%
2013-11-25 0 0.250 0.255 0.260 0.250 0.250 148,000 37,000 0.2500 4.774 4.870 4.965 4.774 4.774 7,750 4.7740 -1.96%
2013-11-22 0 0.255 0.255 0.260 0.255 0.265 170,000 43,620 0.2566 4.870 4.870 4.965 4.870 5.060 8,902 4.8998 -1.92%
2013-11-21 0 0.260 0.255 0.260 0.241 0.275 2,000,000 511,240 0.2556 4.965 4.870 4.965 4.602 5.251 104,733 4.8813 -8.77%
2013-11-20 0 0.285 0.285 0.300 0.245 0.330 1,786,000 519,820 0.2911 5.442 5.442 5.729 4.679 6.302 93,527 5.5580 7.55%
2013-11-19 0 0.265 0.265 0.270 0.265 0.270 640,000 172,600 0.2697 5.060 5.060 5.156 5.060 5.156 33,515 5.1500 0.00%
2013-11-18 0 0.265 0.255 0.265 0.255 0.265 160,000 41,400 0.2588 5.060 4.870 5.060 4.870 5.060 8,379 4.9411 0.00%
2013-11-15 0 0.265 0.255 0.265 0.260 0.270 98,000 25,850 0.2638 5.060 4.870 5.060 4.965 5.156 5,132 5.0371 6.00%
2013-11-14 0 0.250 0.244 0.270 0.250 0.250 2,000 500 0.2500 4.774 4.659 5.156 4.774 4.774 105 4.7740 -7.41%
2013-11-13 0 0.270 0.245 0.270 0.255 0.270 30,000 7,810 0.2603 5.156 4.679 5.156 4.870 5.156 1,571 4.9713 8.00%
2013-11-12 0 0.250 0.250 0.275 - - 0 0 - 4.774 4.774 5.251 - - 0 - 0.00%
2013-11-11 0 0.250 0.236 0.275 - - 0 0 - 4.774 4.507 5.251 - - 0 - 0.00%
2013-11-08 0 0.250 0.245 0.270 - - 0 0 - 4.774 4.679 5.156 - - 0 - 0.00%
2013-11-07 0 0.250 0.250 0.255 0.245 0.250 100,000 24,890 0.2489 4.774 4.774 4.870 4.679 4.774 5,237 4.7530 -3.85%
2013-11-06 0 0.260 0.255 0.275 - - 0 0 - 4.965 4.870 5.251 - - 0 - 0.00%
2013-11-05 0 0.260 0.255 0.275 - - 0 0 - 4.965 4.870 5.251 - - 0 - 0.00%
2013-11-04 0 0.260 0.255 0.290 0.260 0.260 4,000 1,040 0.2600 4.965 4.870 5.538 4.965 4.965 209 4.9650 1.96%
2013-11-01 0 0.255 0.255 0.265 0.255 0.280 400,000 105,430 0.2636 4.870 4.870 5.060 4.870 5.347 20,947 5.0333 -3.77%
2013-10-31 0 0.265 0.260 0.290 0.265 0.265 4,000 1,060 0.2650 5.060 4.965 5.538 5.060 5.060 209 5.0605 0.00%
2013-10-30 0 0.265 0.265 0.285 0.265 0.265 32,000 8,480 0.2650 5.060 5.060 5.442 5.060 5.060 1,676 5.0605 0.00%
2013-10-29 0 0.265 0.265 0.280 0.260 0.300 560,000 153,550 0.2742 5.060 5.060 5.347 4.965 5.729 29,325 5.2361 -7.02%
2013-10-28 0 0.285 0.275 0.295 0.245 0.295 958,000 262,440 0.2739 5.442 5.251 5.633 4.679 5.633 50,167 5.2313 3.64%
2013-10-25 0 0.275 0.265 0.285 - - 0 0 - 5.251 5.060 5.442 - - 0 - 0.00%
2013-10-24 0 0.275 0.275 0.285 0.265 0.285 1,330,000 369,750 0.2780 5.251 5.251 5.442 5.060 5.442 69,648 5.3089 3.77%
2013-10-23 0 0.265 0.265 0.285 0.265 0.265 286,000 75,790 0.2650 5.060 5.060 5.442 5.060 5.060 14,977 5.0605 0.00%
2013-10-22 0 0.265 0.260 0.270 0.265 0.285 1,708,000 459,280 0.2689 5.060 4.965 5.156 5.060 5.442 89,442 5.1349 -7.02%
2013-10-21 0 0.285 0.280 0.290 0.275 0.305 1,594,000 455,790 0.2859 5.442 5.347 5.538 5.251 5.824 83,473 5.4604 -5.00%
2013-10-18 0 0.300 0.295 0.305 0.285 0.305 750,000 222,950 0.2973 5.729 5.633 5.824 5.442 5.824 39,275 5.6766 -9.09%
2013-10-17 0 0.330 0.300 0.335 0.270 0.335 3,804,000 1,217,530 0.3201 6.302 5.729 6.397 5.156 6.397 199,203 6.1120 10.00%
2013-10-16 0 0.300 0.280 0.300 0.300 0.300 72,000 21,600 0.3000 5.729 5.347 5.729 5.729 5.729 3,770 5.7288 0.00%
2013-10-15 0 0.300 0.290 0.305 0.300 0.300 2,000 600 0.3000 5.729 5.538 5.824 5.729 5.729 105 5.7288 -1.64%
2013-10-11 0 0.305 0.300 0.305 0.290 0.310 1,152,000 345,320 0.2998 5.824 5.729 5.824 5.538 5.920 60,326 5.7242 7.02%
2013-10-10 0 0.285 0.275 0.285 0.280 0.285 400,000 113,000 0.2825 5.442 5.251 5.442 5.347 5.442 20,947 5.3946 1.79%
2013-10-09 0 0.280 0.280 0.285 0.265 0.285 714,000 199,860 0.2799 5.347 5.347 5.442 5.060 5.442 37,390 5.3453 5.66%
2013-10-08 0 0.265 0.265 0.275 0.265 0.280 22,000 5,860 0.2664 5.060 5.060 5.251 5.060 5.347 1,152 5.0865 -1.85%
2013-10-07 0 0.270 0.260 0.305 - - 0 0 - 5.156 4.965 5.824 - - 0 - 0.00%
2013-10-04 0 0.270 0.270 0.295 0.270 0.270 14,000 3,780 0.2700 5.156 5.156 5.633 5.156 5.156 733 5.1559 0.00%
2013-10-03 0 0.270 0.270 0.295 - - 0 0 - 5.156 5.156 5.633 - - 0 - 0.00%
2013-10-02 0 0.270 0.265 0.295 - - 0 0 - 5.156 5.060 5.633 - - 0 - 0.00%
2013-09-30 0 0.270 0.270 0.300 0.270 0.270 200,000 54,000 0.2700 5.156 5.156 5.729 5.156 5.156 10,473 5.1559 0.00%
2013-09-27 0 0.270 0.270 0.280 0.270 0.300 60,000 16,730 0.2788 5.156 5.156 5.347 5.156 5.729 3,142 5.3246 -8.47%
2013-09-26 0 0.295 0.265 0.320 - - 0 0 - 5.633 5.060 6.111 - - 0 - 0.00%
2013-09-25 0 0.295 0.295 0.330 - - 0 0 - 5.633 5.633 6.302 - - 0 - 0.00%
2013-09-24 0 0.295 0.280 0.300 - - 0 0 - 5.633 5.347 5.729 - - 0 - 0.00%
2013-09-23 0 0.295 0.295 0.305 0.290 0.295 156,000 45,250 0.2901 5.633 5.633 5.824 5.538 5.633 8,169 5.5391 3.51%
2013-09-19 0 0.285 0.270 0.315 - - 0 0 - 5.442 5.156 6.015 - - 0 - 0.00%
2013-09-18 0 0.285 0.275 0.305 - - 0 0 - 5.442 5.251 5.824 - - 0 - 0.00%
2013-09-17 0 0.285 0.285 0.295 0.285 0.285 20,000 5,700 0.2850 5.442 5.442 5.633 5.442 5.442 1,047 5.4424 -5.00%
2013-09-16 0 0.300 0.290 0.300 0.300 0.300 18,000 5,400 0.3000 5.729 5.538 5.729 5.729 5.729 943 5.7288 3.45%
2013-09-13 0 0.290 0.290 0.305 0.290 0.290 80,000 23,200 0.2900 5.538 5.538 5.824 5.538 5.538 4,189 5.5379 -6.45%
2013-09-12 0 0.310 0.295 0.320 - - 0 0 - 5.920 5.633 6.111 - - 0 - 0.00%
2013-09-11 0 0.310 0.265 0.325 0.310 0.310 124,000 38,440 0.3100 5.920 5.060 6.206 5.920 5.920 6,493 5.9198 5.08%
2013-09-10 0 0.295 0.280 0.310 - - 0 0 - 5.633 5.347 5.920 - - 0 - 0.00%
2013-09-09 0 0.295 0.295 0.310 0.295 0.295 4,000 1,180 0.2950 5.633 5.633 5.920 5.633 5.633 209 5.6333 1.72%
2013-09-06 0 0.290 0.290 0.305 0.280 0.280 2,000 560 0.2800 5.538 5.538 5.824 5.347 5.347 105 5.3469 7.41%
2013-09-05 0 0.270 0.270 0.295 0.270 0.270 10,000 2,700 0.2700 5.156 5.156 5.633 5.156 5.156 524 5.1559 -5.26%
2013-09-04 0 0.285 0.255 0.290 - - 0 0 - 5.442 4.870 5.538 - - 0 - 0.00%
2013-09-03 0 0.285 0.270 0.300 - - 1,900 532 0.2800 5.442 5.156 5.729 - - 99 5.3469 0.00%
2013-09-02 0 0.285 0.275 0.310 - - 0 0 - 5.442 5.251 5.920 - - 0 - 0.00%
2013-08-30 0 0.285 0.270 0.300 0.280 0.285 242,000 67,820 0.2802 5.442 5.156 5.729 5.347 5.442 12,673 5.3516 0.00%
2013-08-29 0 0.285 0.270 0.295 0.280 0.285 280,000 77,650 0.2773 5.442 5.156 5.633 5.347 5.442 14,663 5.2958 1.79%
2013-08-28 0 0.280 0.275 0.295 0.280 0.280 146,000 42,040 0.2879 5.347 5.251 5.633 5.347 5.347 7,646 5.4986 -6.67%
2013-08-27 0 0.300 0.300 0.320 0.300 0.310 616,000 186,980 0.3035 5.729 5.729 6.111 5.729 5.920 32,258 5.7964 -3.23%
2013-08-26 0 0.310 0.285 0.320 0.295 0.310 200,000 61,500 0.3075 5.920 5.442 6.111 5.633 5.920 10,473 5.8720 3.33%
2013-08-23 0 0.300 0.285 0.305 - - 0 0 - 5.729 5.442 5.824 - - 0 - 0.00%
2013-08-22 0 0.300 0.285 0.310 - - 0 0 - 5.729 5.442 5.920 - - 0 - 0.00%
2013-08-21 0 0.300 0.300 0.320 - - 0 0 - 5.729 5.729 6.111 - - 0 - 0.00%
2013-08-20 0 0.300 0.295 0.300 0.290 0.300 310,500 93,115 0.2999 5.729 5.633 5.729 5.538 5.729 16,260 5.7267 3.45%
2013-08-19 0 0.290 0.290 0.305 0.285 0.300 176,000 51,460 0.2924 5.538 5.538 5.824 5.442 5.729 9,217 5.5834 -12.12%
2013-08-16 0 0.330 0.300 0.330 0.330 0.330 156,000 51,480 0.3300 6.302 5.729 6.302 6.302 6.302 8,169 6.3017 8.20%
2013-08-15 0 0.305 0.290 0.330 0.305 0.305 4,000 1,220 0.3050 5.824 5.538 6.302 5.824 5.824 209 5.8243 1.67%
2013-08-13 0 0.300 0.300 0.325 - - 0 0 - 5.729 5.729 6.206 - - 0 - 0.00%
2013-08-12 0 0.300 0.300 0.330 0.300 0.300 30,000 9,000 0.3000 5.729 5.729 6.302 5.729 5.729 1,571 5.7288 -4.76%
2013-08-09 0 0.315 0.305 0.320 0.315 0.315 270,000 85,050 0.3150 6.015 5.824 6.111 6.015 6.015 14,139 6.0153 3.28%
2013-08-08 0 0.305 0.300 0.325 0.300 0.330 938,000 295,420 0.3149 5.824 5.729 6.206 5.729 6.302 49,120 6.0143 -3.17%
2013-08-07 0 0.315 0.305 0.325 0.300 0.315 650,000 201,470 0.3100 6.015 5.824 6.206 5.729 6.015 34,038 5.9189 6.78%
2013-08-06 0 0.295 0.290 0.320 - - 0 0 - 5.633 5.538 6.111 - - 0 - 0.00%
2013-08-05 0 0.295 0.295 0.305 - - 0 0 - 5.633 5.633 5.824 - - 0 - 1.72%
2013-08-02 0 0.290 0.290 0.305 0.290 0.290 458,000 132,820 0.2900 5.538 5.538 5.824 5.538 5.538 23,984 5.5379 1.75%
2013-08-01 0 0.285 0.285 0.315 0.280 0.285 360,000 100,840 0.2801 5.442 5.442 6.015 5.347 5.442 18,852 5.3490 -10.94%
2013-07-31 0 0.320 0.300 0.320 0.320 0.320 300,000 96,000 0.3200 6.111 5.729 6.111 6.111 6.111 15,710 6.1107 0.00%
2013-07-30 0 0.320 0.295 0.320 0.310 0.320 270,000 86,200 0.3193 6.111 5.633 6.111 5.920 6.111 14,139 6.0966 3.23%
2013-07-29 0 0.310 0.295 0.310 0.310 0.310 300,000 93,000 0.3100 5.920 5.633 5.920 5.920 5.920 15,710 5.9198 0.00%
2013-07-26 0 0.310 0.305 0.320 0.310 0.310 200,000 62,000 0.3100 5.920 5.824 6.111 5.920 5.920 10,473 5.9198 -3.12%
2013-07-25 0 0.320 0.300 0.330 - - 0 0 - 6.111 5.729 6.302 - - 0 - 0.00%
2013-07-24 0 0.320 0.310 0.325 0.295 0.320 558,000 173,690 0.3113 6.111 5.920 6.206 5.633 6.111 29,221 5.9441 -1.54%
2013-07-23 0 0.325 0.295 0.325 0.320 0.325 300,000 96,500 0.3217 6.206 5.633 6.206 6.111 6.206 15,710 6.1426 3.17%
2013-07-22 0 0.315 0.295 0.315 0.290 0.315 400,000 121,000 0.3025 6.015 5.633 6.015 5.538 6.015 20,947 5.7766 -1.56%
2013-07-19 0 0.320 0.280 0.325 0.320 0.320 400,000 128,000 0.3200 6.111 5.347 6.206 6.111 6.111 20,947 6.1107 0.00%
2013-07-18 0 0.320 0.260 0.325 0.320 0.320 216,000 69,120 0.3200 6.111 4.965 6.206 6.111 6.111 11,311 6.1107 16.36%
2013-07-17 0 0.275 0.265 0.330 - - 0 0 - 5.251 5.060 6.302 - - 0 - 0.00%
2013-07-16 0 0.275 0.270 0.275 0.275 0.285 400,000 111,700 0.2793 5.251 5.156 5.251 5.251 5.442 20,947 5.3326 -3.51%
2013-07-15 0 0.285 0.285 0.300 0.285 0.300 230,000 67,800 0.2948 5.442 5.442 5.729 5.442 5.729 12,044 5.6292 -1.72%
2013-07-12 0 0.290 0.285 0.290 0.295 0.295 60,000 17,700 0.2950 5.538 5.442 5.538 5.633 5.633 3,142 5.6333 -9.38%
2013-07-11 0 0.320 0.290 0.320 - - 0 0 - 6.111 5.538 6.111 - - 0 - 0.00%
2013-07-10 0 0.320 0.290 0.320 0.265 0.330 614,000 187,680 0.3057 6.111 5.538 6.111 5.060 6.302 32,153 5.8371 -5.88%
2013-07-09 0 0.340 0.340 0.345 0.335 0.360 1,000,000 339,920 0.3399 6.493 6.493 6.588 6.397 6.875 52,367 6.4911 3.03%
2013-07-08 0 0.330 0.305 0.330 0.330 0.330 250,000 82,500 0.3300 6.302 5.824 6.302 6.302 6.302 13,092 6.3017 0.00%
2013-07-05 0 0.330 0.300 0.330 0.325 0.330 504,000 164,300 0.3260 6.302 5.729 6.302 6.206 6.302 26,393 6.2252 0.00%
2013-07-04 0 0.330 0.330 0.335 0.325 0.330 1,046,000 343,050 0.3280 6.302 6.302 6.397 6.206 6.302 54,776 6.2628 1.54%
2013-07-03 0 0.325 0.295 0.325 0.315 0.325 806,000 257,840 0.3199 6.206 5.633 6.206 6.015 6.206 42,208 6.1089 3.17%
2013-07-02 0 0.315 0.285 0.315 0.315 0.315 300,000 94,500 0.3150 6.015 5.442 6.015 6.015 6.015 15,710 6.0153 0.00%
2013-06-28 0 0.315 0.295 0.320 0.310 0.315 444,000 139,160 0.3134 6.015 5.633 6.111 5.920 6.015 23,251 5.9852 0.00%
2013-06-27 0 0.315 0.285 0.320 0.310 0.315 444,000 138,890 0.3128 6.015 5.442 6.111 5.920 6.015 23,251 5.9736 1.61%
2013-06-26 0 0.310 0.295 0.315 0.295 0.310 40,000 12,180 0.3045 5.920 5.633 6.015 5.633 5.920 2,095 5.8148 12.73%
2013-06-25 0 0.275 0.275 0.295 0.275 0.280 20,000 5,520 0.2760 5.251 5.251 5.633 5.251 5.347 1,047 5.2705 -14.06%
2013-06-24 0 0.320 0.285 0.320 0.325 0.325 2,000 650 0.3250 6.111 5.442 6.111 6.206 6.206 105 6.2062 4.92%
2013-06-21 0 0.305 0.290 0.305 0.280 0.310 512,000 155,300 0.3033 5.824 5.538 5.824 5.347 5.920 26,812 5.7922 3.39%
2013-06-20 0 0.295 0.275 0.295 0.290 0.295 468,000 137,070 0.2929 5.633 5.251 5.633 5.538 5.633 24,508 5.5930 3.51%
2013-06-19 0 0.285 0.255 0.290 0.285 0.285 120,000 34,200 0.2850 5.442 4.870 5.538 5.442 5.442 6,284 5.4424 3.64%
2013-06-18 0 0.275 0.255 0.280 0.250 0.275 992,000 264,540 0.2667 5.251 4.870 5.347 4.774 5.251 51,948 5.0924 0.00%
2013-06-17 0 0.275 0.260 0.275 0.250 0.275 666,000 171,760 0.2579 5.251 4.965 5.251 4.774 5.251 34,876 4.9248 -3.51%
2013-06-14 0 0.285 0.265 0.290 0.265 0.285 1,070,000 294,410 0.2751 5.442 5.060 5.538 5.060 5.442 56,032 5.2543 -1.72%
2013-06-13 0 0.290 0.260 0.290 - - 0 0 - 5.538 4.965 5.538 - - 0 - 0.00%
2013-06-11 0 0.290 0.270 0.290 - - 0 0 - 5.538 5.156 5.538 - - 0 - 0.00%
2013-06-10 0 0.290 0.270 0.290 0.290 0.290 270,000 78,300 0.2900 5.538 5.156 5.538 5.538 5.538 14,139 5.5379 0.00%
2013-06-07 0 0.290 0.270 0.290 0.270 0.295 216,000 58,370 0.2702 5.538 5.156 5.538 5.156 5.633 11,311 5.1604 1.75%
2013-06-06 0 0.285 0.280 0.300 0.285 0.285 100,000 28,500 0.2850 5.442 5.347 5.729 5.442 5.442 5,237 5.4424 -6.56%
2013-06-05 0 0.305 0.275 0.305 0.270 0.305 1,060,000 308,300 0.2908 5.824 5.251 5.824 5.156 5.824 55,509 5.5541 -1.61%
2013-06-04 0 0.310 0.280 0.315 0.295 0.310 800,000 242,500 0.3031 5.920 5.347 6.015 5.633 5.920 41,893 5.7885 6.90%
2013-06-03 0 0.290 0.242 0.290 0.290 0.300 644,000 189,980 0.2950 5.538 4.621 5.538 5.538 5.729 33,724 5.6333 16.94%
2013-05-31 0 0.248 0.234 0.260 0.245 0.248 550,000 136,450 0.2481 4.736 4.468 4.965 4.679 4.736 28,802 4.7376 0.00%
2013-05-30 0 0.248 0.235 0.250 0.235 0.248 778,000 190,474 0.2448 4.736 4.488 4.774 4.488 4.736 40,741 4.6752 2.06%
2013-05-29 0 0.243 0.225 0.243 0.240 0.243 940,000 226,400 0.2409 4.640 4.297 4.640 4.583 4.640 49,225 4.5993 3.40%
2013-05-28 0 0.235 0.215 0.235 0.215 0.235 600,000 134,500 0.2242 4.488 4.106 4.488 4.106 4.488 31,420 4.2807 6.33%
2013-05-27 0 0.221 0.211 0.221 0.210 0.222 2,226,000 481,592 0.2163 4.220 4.029 4.220 4.010 4.239 116,568 4.1314 0.45%
2013-05-24 0 0.220 0.209 0.224 0.205 0.220 962,000 203,692 0.2117 4.201 3.991 4.278 3.915 4.201 50,377 4.0434 0.46%
2013-05-23 0 0.219 0.205 0.218 0.210 0.219 1,168,000 246,812 0.2113 4.182 3.915 4.163 4.010 4.182 61,164 4.0352 -4.78%
2013-05-22 0 0.230 0.216 0.230 0.216 0.230 148,000 33,446 0.2260 4.392 4.125 4.392 4.125 4.392 7,750 4.3155 0.00%
2013-05-21 0 0.230 0.214 0.230 - - 0 0 - 4.392 4.087 4.392 - - 0 - 0.00%
2013-05-20 0 0.230 0.215 0.230 0.228 0.230 702,000 161,092 0.2295 4.392 4.106 4.392 4.354 4.392 36,761 4.3821 6.48%
2013-05-16 0 0.216 0.201 0.244 - - 0 0 - 4.125 3.838 4.659 - - 0 - 0.00%
2013-05-15 0 0.216 0.216 0.234 0.213 0.219 102,000 22,170 0.2174 4.125 4.125 4.468 4.067 4.182 5,341 4.1506 -6.09%
2013-05-14 0 0.230 0.230 0.239 0.230 0.232 100,000 23,082 0.2308 4.392 4.392 4.564 4.392 4.430 5,237 4.4078 -7.26%
2013-05-13 0 0.248 0.228 0.248 - - 0 0 - 4.736 4.354 4.736 - - 0 - 0.00%
2013-05-10 0 0.248 0.234 0.248 - - 0 0 - 4.736 4.468 4.736 - - 0 - 0.00%
2013-05-09 0 0.248 0.228 0.250 0.245 0.248 50,000 12,280 0.2456 4.736 4.354 4.774 4.679 4.736 2,618 4.6900 1.22%
2013-05-08 0 0.245 0.230 0.245 0.244 0.246 760,000 186,500 0.2454 4.679 4.392 4.679 4.659 4.698 39,799 4.6861 0.00%
2013-05-07 0 0.245 0.226 0.245 - - 0 0 - 4.679 4.316 4.679 - - 0 - -2.00%
2013-05-06 0 0.250 0.225 0.250 0.210 0.250 1,378,000 317,392 0.2303 4.774 4.297 4.774 4.010 4.774 72,161 4.3984 8.70%
2013-05-03 0 0.230 0.210 0.230 0.230 0.230 100,000 23,000 0.2300 4.392 4.010 4.392 4.392 4.392 5,237 4.3921 9.52%
2013-05-02 0 0.210 0.199 0.229 - - 0 0 - 4.010 3.800 4.373 - - 0 - 0.00%
2013-04-30 0 0.210 0.202 0.210 0.210 0.216 84,000 17,772 0.2116 4.010 3.857 4.010 4.010 4.125 4,399 4.0402 2.44%
2013-04-29 0 0.205 0.205 0.219 0.200 0.200 14,000 2,800 0.2000 3.915 3.915 4.182 3.819 3.819 733 3.8192 2.50%
2013-04-26 0 0.200 0.200 0.210 0.200 0.200 50,000 10,000 0.2000 3.819 3.819 4.010 3.819 3.819 2,618 3.8192 0.00%
2013-04-25 0 0.200 0.195 0.220 - - 0 0 - 3.819 3.724 4.201 - - 0 - 0.00%
2013-04-24 0 0.200 0.200 0.220 - - 0 0 - 3.819 3.819 4.201 - - 0 - 0.00%
2013-04-23 0 0.200 0.200 0.229 0.200 0.201 100,000 20,080 0.2008 3.819 3.819 4.373 3.819 3.838 5,237 3.8345 -4.76%
2013-04-22 0 0.210 0.201 0.230 - - 0 0 - 4.010 3.838 4.392 - - 0 - 0.00%
2013-04-19 0 0.210 0.202 0.210 0.210 0.210 200,000 42,000 0.2100 4.010 3.857 4.010 4.010 4.010 10,473 4.0102 0.00%
2013-04-18 0 0.210 0.197 0.237 - - 0 0 - 4.010 3.762 4.526 - - 0 - 0.00%
2013-04-17 0 0.210 0.201 0.239 - - 0 0 - 4.010 3.838 4.564 - - 0 - 0.00%
2013-04-16 0 0.210 0.196 0.220 - - 0 0 - 4.010 3.743 4.201 - - 0 - 0.00%
2013-04-15 0 0.210 0.195 0.230 - - 0 0 - 4.010 3.724 4.392 - - 0 - 0.00%
2013-04-12 0 0.210 0.201 0.229 - - 0 0 - 4.010 3.838 4.373 - - 0 - 0.00%
2013-04-11 0 0.210 0.210 0.229 - - 0 0 - 4.010 4.010 4.373 - - 0 - 0.00%
2013-04-10 0 0.210 0.210 0.229 - - 0 0 - 4.010 4.010 4.373 - - 0 - 0.00%
2013-04-09 0 0.210 0.200 0.230 - - 0 0 - 4.010 3.819 4.392 - - 0 - 0.00%
2013-04-08 0 0.210 0.206 0.228 - - 0 0 - 4.010 3.934 4.354 - - 0 - 0.00%
2013-04-05 0 0.210 0.200 0.238 - - 0 0 - 4.010 3.819 4.545 - - 0 - 0.00%
2013-04-03 0 0.210 0.207 0.239 - - 0 0 - 4.010 3.953 4.564 - - 0 - 0.00%
2013-04-02 0 0.210 0.202 0.239 - - 0 0 - 4.010 3.857 4.564 - - 0 - 0.00%
2013-03-28 0 0.210 0.210 0.239 0.210 0.210 50,000 10,500 0.2100 4.010 4.010 4.564 4.010 4.010 2,618 4.0102 -4.55%
2013-03-27 0 0.220 0.202 0.239 - - 0 0 - 4.201 3.857 4.564 - - 0 - 0.00%
2013-03-26 0 0.220 0.208 0.239 - - 0 0 - 4.201 3.972 4.564 - - 0 - 0.00%
2013-03-25 0 0.220 0.210 0.240 - - 0 0 - 4.201 4.010 4.583 - - 0 - 0.00%
2013-03-22 0 0.220 0.208 0.239 - - 0 0 - 4.201 3.972 4.564 - - 0 - 0.00%
2013-03-21 0 0.220 0.208 0.240 - - 0 0 - 4.201 3.972 4.583 - - 0 - 0.00%
2013-03-20 0 0.220 0.208 0.240 - - 0 0 - 4.201 3.972 4.583 - - 0 - 0.00%
2013-03-19 0 0.220 0.207 0.250 - - 0 0 - 4.201 3.953 4.774 - - 0 - 0.00%
2013-03-18 0 0.220 0.207 0.230 - - 0 0 - 4.201 3.953 4.392 - - 0 - 0.00%
2013-03-15 0 0.220 0.202 0.250 0.220 0.220 20,000 4,400 0.2200 4.201 3.857 4.774 4.201 4.201 1,047 4.2011 0.00%
2013-03-14 0 0.220 0.210 0.220 - - 0 0 - 4.201 4.010 4.201 - - 0 - 0.00%
2013-03-13 0 0.220 0.210 0.225 0.220 0.220 40,000 8,800 0.2200 4.201 4.010 4.297 4.201 4.201 2,095 4.2011 0.00%
2013-03-12 0 0.220 0.208 0.240 0.220 0.220 24,000 5,280 0.2200 4.201 3.972 4.583 4.201 4.201 1,257 4.2011 4.76%
2013-03-11 0 0.210 0.209 0.235 0.210 0.210 500,000 105,000 0.2100 4.010 3.991 4.488 4.010 4.010 26,183 4.0102 -4.55%
2013-03-08 0 0.220 0.212 0.240 - - 0 0 - 4.201 4.048 4.583 - - 0 - 0.00%
2013-03-07 0 0.220 0.217 0.240 0.215 0.220 320,000 70,316 0.2197 4.201 4.144 4.583 4.106 4.201 16,757 4.1961 -3.93%
2013-03-06 0 0.229 0.219 0.229 0.230 0.230 70,000 16,100 0.2300 4.373 4.182 4.373 4.392 4.392 3,666 4.3921 3.15%
2013-03-05 0 0.222 0.222 0.230 0.220 0.220 300,000 66,000 0.2200 4.239 4.239 4.392 4.201 4.201 15,710 4.2011 -7.50%
2013-03-04 0 0.240 0.221 0.240 - - 0 0 - 4.583 4.220 4.583 - - 0 - 0.00%
2013-03-01 0 0.240 0.220 0.250 - - 0 0 - 4.583 4.201 4.774 - - 0 - 0.00%
2013-02-28 0 0.240 0.220 0.245 - - 0 0 - 4.583 4.201 4.679 - - 0 - 0.00%
2013-02-27 0 0.240 0.220 0.250 - - 0 0 - 4.583 4.201 4.774 - - 0 - 0.00%
2013-02-26 0 0.240 0.204 0.240 0.240 0.240 100,000 24,000 0.2400 4.583 3.896 4.583 4.583 4.583 5,237 4.5831 9.09%
2013-02-25 0 0.220 0.220 0.240 0.220 0.220 40,000 8,800 0.2200 4.201 4.201 4.583 4.201 4.201 2,095 4.2011 0.00%
2013-02-22 0 0.220 0.214 0.237 - - 0 0 - 4.201 4.087 4.526 - - 0 - 0.00%
2013-02-21 0 0.220 0.212 0.239 - - 0 0 - 4.201 4.048 4.564 - - 0 - 0.00%
2013-02-20 0 0.220 0.217 0.239 - - 0 0 - 4.201 4.144 4.564 - - 0 - 0.00%
2013-02-19 0 0.220 0.217 0.240 - - 0 0 - 4.201 4.144 4.583 - - 0 - 0.00%
2013-02-18 0 0.220 0.220 0.240 0.220 0.221 50,000 11,002 0.2200 4.201 4.201 4.583 4.201 4.220 2,618 4.2019 -4.35%
2013-02-15 0 0.230 0.221 0.241 - - 0 0 - 4.392 4.220 4.602 - - 0 - 0.00%
2013-02-14 0 0.230 0.211 0.241 - - 0 0 - 4.392 4.029 4.602 - - 0 - 0.00%
2013-02-08 0 0.230 0.228 0.230 0.230 0.241 64,000 15,270 0.2386 4.392 4.354 4.392 4.392 4.602 3,351 4.5562 0.00%
2013-02-07 0 0.230 0.230 0.241 - - 0 0 - 4.392 4.392 4.602 - - 0 - 0.00%
2013-02-06 0 0.230 0.230 0.240 0.230 0.240 54,000 12,920 0.2393 4.392 4.392 4.583 4.392 4.583 2,828 4.5689 -4.56%
2013-02-05 0 0.241 0.224 0.241 0.242 0.242 10,000 2,420 0.2420 4.602 4.278 4.602 4.621 4.621 524 4.6213 8.07%
2013-02-04 0 0.223 0.223 0.242 0.220 0.242 392,000 86,808 0.2214 4.258 4.258 4.621 4.201 4.621 20,528 4.2288 -7.08%
2013-02-01 0 0.240 0.226 0.240 - - 0 0 - 4.583 4.316 4.583 - - 0 - -0.41%
2013-01-31 0 0.241 0.223 0.248 - - 0 0 - 4.602 4.258 4.736 - - 0 - 0.00%
2013-01-30 0 0.241 0.230 0.244 0.217 0.241 208,000 46,824 0.2251 4.602 4.392 4.659 4.144 4.602 10,892 4.2988 0.42%
2013-01-29 0 0.240 0.217 0.250 - - 0 0 - 4.583 4.144 4.774 - - 0 - 0.00%
2013-01-28 0 0.240 0.220 0.240 0.240 0.240 500,000 120,000 0.2400 4.583 4.201 4.583 4.583 4.583 26,183 4.5831 0.00%
2013-01-25 0 0.240 0.240 0.250 0.240 0.240 280,000 67,200 0.2400 4.583 4.583 4.774 4.583 4.583 14,663 4.5831 -2.04%
2013-01-24 0 0.245 0.232 0.245 - - 0 0 - 4.679 4.430 4.679 - - 0 - 0.00%
2013-01-23 0 0.245 0.231 0.255 - - 0 0 - 4.679 4.411 4.870 - - 0 - 0.00%
2013-01-22 0 0.245 0.241 0.245 0.245 0.245 100,000 24,500 0.2450 4.679 4.602 4.679 4.679 4.679 5,237 4.6785 -2.00%
2013-01-21 0 0.250 0.240 0.250 0.250 0.250 40,000 9,800 0.2450 4.774 4.583 4.774 4.774 4.774 2,095 4.6785 4.17%
2013-01-18 0 0.240 0.230 0.250 - - 0 0 - 4.583 4.392 4.774 - - 0 - 0.00%
2013-01-17 0 0.240 0.235 0.248 - - 0 0 - 4.583 4.488 4.736 - - 0 - 0.00%
2013-01-16 0 0.240 0.230 0.242 - - 0 0 - 4.583 4.392 4.621 - - 0 - 0.00%
2013-01-15 0 0.240 0.232 0.249 - - 0 0 - 4.583 4.430 4.755 - - 0 - 0.00%
2013-01-14 0 0.240 0.232 0.245 0.240 0.240 300,000 72,000 0.2400 4.583 4.430 4.679 4.583 4.583 15,710 4.5831 4.35%
2013-01-11 0 0.230 0.230 0.240 - - 0 0 - 4.392 4.392 4.583 - - 0 - 1.32%
2013-01-10 0 0.227 0.227 0.240 - - 0 0 - 4.335 4.335 4.583 - - 0 - 0.44%
2013-01-09 0 0.226 0.223 0.238 - - 0 0 - 4.316 4.258 4.545 - - 0 - 0.00%
2013-01-08 0 0.226 0.222 0.237 - - 762 172 0.2257 4.316 4.239 4.526 - - 40 4.3104 0.00%
2013-01-07 0 0.226 0.226 0.238 0.225 0.225 940,000 211,500 0.2250 4.316 4.316 4.545 4.297 4.297 49,225 4.2966 2.73%
2013-01-04 0 0.220 0.220 0.223 0.200 0.220 440,000 95,480 0.2170 4.201 4.201 4.258 3.819 4.201 23,041 4.1439 -2.22%
2013-01-03 0 0.225 0.220 0.225 - - 0 0 - 4.297 4.201 4.297 - - 0 - 0.00%
2013-01-02 0 0.225 0.225 0.229 0.220 0.225 814,000 183,030 0.2249 4.297 4.297 4.373 4.201 4.297 42,627 4.2938 4.65%
2012-12-31 0 0.215 0.201 0.220 - - 0 0 - 4.106 3.838 4.201 - - 0 - 0.00%
2012-12-28 0 0.215 0.210 0.215 - - 0 0 - 4.106 4.010 4.106 - - 0 - 0.00%
2012-12-27 0 0.215 0.215 0.219 0.215 0.215 200,000 43,000 0.2150 4.106 4.106 4.182 4.106 4.106 10,473 4.1057 0.00%
2012-12-24 0 0.215 0.203 0.225 - - 0 0 - 4.106 3.877 4.297 - - 0 - 0.00%
2012-12-21 0 0.215 0.205 0.225 - - 0 0 - 4.106 3.915 4.297 - - 0 - 0.00%
2012-12-20 0 0.215 0.206 0.225 - - 0 0 - 4.106 3.934 4.297 - - 0 - 0.00%
2012-12-19 0 0.215 0.204 0.220 0.215 0.215 50,000 10,750 0.2150 4.106 3.896 4.201 4.106 4.106 2,618 4.1057 2.38%
2012-12-18 0 0.210 0.210 0.216 0.200 0.215 797,000 163,392 0.2050 4.010 4.010 4.125 3.819 4.106 41,736 3.9149 1.45%
2012-12-17 0 0.207 0.205 0.210 - - 10,000 2,060 0.2060 3.953 3.915 4.010 - - 524 3.9338 0.00%
2012-12-14 0 0.207 0.207 0.220 0.207 0.207 2,000 414 0.2070 3.953 3.953 4.201 3.953 3.953 105 3.9529 -2.82%
2012-12-13 0 0.213 0.210 0.213 0.205 0.215 1,026,000 211,096 0.2057 4.067 4.010 4.067 3.915 4.106 53,728 3.9290 -4.05%
2012-12-12 0 0.222 0.206 0.222 0.222 0.222 40,000 8,880 0.2220 4.239 3.934 4.239 4.239 4.239 2,095 4.2393 0.45%
2012-12-11 0 0.221 0.213 0.223 0.221 0.221 300,000 66,300 0.2210 4.220 4.067 4.258 4.220 4.220 15,710 4.2202 0.00%
2012-12-10 0 0.221 0.221 0.224 0.214 0.221 6,000 1,298 0.2163 4.220 4.220 4.278 4.087 4.220 314 4.1311 3.27%
2012-12-07 0 0.214 0.211 0.219 - - 0 0 - 4.087 4.029 4.182 - - 0 - 0.00%
2012-12-06 0 0.214 0.214 0.225 0.214 0.214 20,000 4,280 0.2140 4.087 4.087 4.297 4.087 4.087 1,047 4.0866 -2.73%
2012-12-05 0 0.220 0.213 0.224 - - 0 0 - 4.201 4.067 4.278 - - 0 - 0.00%
2012-12-04 0 0.220 0.209 0.226 - - 0 0 - 4.201 3.991 4.316 - - 0 - 0.00%
2012-12-03 0 0.220 0.215 0.222 0.210 0.220 104,000 21,878 0.2104 4.201 4.106 4.239 4.010 4.201 5,446 4.0172 -5.58%
2012-11-30 0 0.233 0.211 0.233 - - 0 0 - 4.449 4.029 4.449 - - 0 - 0.00%
2012-11-29 0 0.233 0.217 0.233 - - 0 0 - 4.449 4.144 4.449 - - 0 - 0.00%
2012-11-28 0 0.233 0.214 0.233 - - 0 0 - 4.449 4.087 4.449 - - 0 - 0.00%
2012-11-27 0 0.233 0.213 0.233 0.230 0.234 200,000 46,640 0.2332 4.449 4.067 4.449 4.392 4.468 10,473 4.4532 8.37%
2012-11-26 0 0.215 0.215 0.230 - - 0 0 - 4.106 4.106 4.392 - - 0 - 2.38%
2012-11-23 0 0.210 0.210 0.230 0.198 0.198 10,000 1,980 0.1980 4.010 4.010 4.392 3.781 3.781 524 3.7810 -2.33%
2012-11-22 0 0.215 0.203 0.240 - - 0 0 - 4.106 3.877 4.583 - - 0 - 0.00%
2012-11-21 0 0.215 0.215 0.230 0.215 0.221 660,000 143,440 0.2173 4.106 4.106 4.392 4.106 4.220 34,562 4.1502 -9.66%
2012-11-20 0 0.238 0.220 0.243 - - 0 0 - 4.545 4.201 4.640 - - 0 - 0.00%
2012-11-19 0 0.238 0.238 0.239 0.238 0.240 318,000 75,884 0.2386 4.545 4.545 4.564 4.545 4.583 16,653 4.5569 8.18%
2012-11-16 0 0.220 0.209 0.239 - - 0 0 - 4.201 3.991 4.564 - - 0 - 0.00%
2012-11-15 0 0.220 0.220 0.237 0.220 0.220 200,000 44,000 0.2200 4.201 4.201 4.526 4.201 4.201 10,473 4.2011 0.00%
2012-11-14 0 0.220 0.217 0.240 - - 0 0 - 4.201 4.144 4.583 - - 0 - 0.00%
2012-11-13 0 0.220 0.220 0.240 - - 0 0 - 4.201 4.201 4.583 - - 0 - 1.38%
2012-11-12 0 0.217 0.217 0.250 0.212 0.212 10,000 2,120 0.2120 4.144 4.144 4.774 4.048 4.048 524 4.0484 -7.66%
2012-11-09 0 0.235 0.225 0.243 - - 0 0 - 4.488 4.297 4.640 - - 0 - 0.00%
2012-11-08 0 0.235 0.212 0.238 - - 0 0 - 4.488 4.048 4.545 - - 0 - 0.00%
2012-11-07 0 0.235 0.220 0.240 - - 0 0 - 4.488 4.201 4.583 - - 0 - 0.00%
2012-11-06 0 0.235 0.225 0.245 - - 0 0 - 4.488 4.297 4.679 - - 0 - 0.00%
2012-11-05 0 0.235 0.228 0.240 - - 0 0 - 4.488 4.354 4.583 - - 0 - 0.00%
2012-11-02 0 0.235 0.220 0.240 0.235 0.238 1,034,000 248,032 0.2399 4.488 4.201 4.583 4.488 4.545 54,147 4.5807 2.17%
2012-11-01 0 0.230 0.230 0.240 0.230 0.230 2,000 460 0.2300 4.392 4.392 4.583 4.392 4.392 105 4.3921 0.44%
2012-10-31 0 0.229 0.212 0.240 - - 0 0 - 4.373 4.048 4.583 - - 0 - 0.00%
2012-10-30 0 0.229 0.229 0.240 0.229 0.229 70,000 16,030 0.2290 4.373 4.373 4.583 4.373 4.373 3,666 4.3730 0.00%
2012-10-29 0 0.229 0.225 0.229 0.237 0.237 500,000 118,500 0.2370 4.373 4.297 4.373 4.526 4.526 26,183 4.5258 5.05%
2012-10-26 0 0.218 0.218 0.233 - - 0 0 - 4.163 4.163 4.449 - - 0 - 1.40%
2012-10-25 0 0.215 0.215 0.234 - - 0 0 - 4.106 4.106 4.468 - - 0 - 0.00%
2012-10-24 0 0.215 0.212 0.234 - - 0 0 - 4.106 4.048 4.468 - - 0 - 0.00%
2012-10-22 0 0.215 0.215 0.235 0.215 0.215 80,000 17,200 0.2150 4.106 4.106 4.488 4.106 4.106 4,189 4.1057 0.00%
2012-10-19 0 0.215 0.215 0.238 0.215 0.230 130,000 29,450 0.2265 4.106 4.106 4.545 4.106 4.392 6,808 4.3260 -6.52%
2012-10-18 0 0.230 0.220 0.240 0.230 0.230 40,000 9,200 0.2300 4.392 4.201 4.583 4.392 4.392 2,095 4.3921 11.11%
2012-10-17 0 0.207 0.207 0.220 - - 0 0 - 3.953 3.953 4.201 - - 0 - 2.99%
2012-10-16 0 0.201 0.201 0.220 - - 0 0 - 3.838 3.838 4.201 - - 0 - 0.00%
2012-10-15 0 0.201 0.201 0.215 0.200 0.203 150,000 30,026 0.2002 3.838 3.838 4.106 3.819 3.877 7,855 3.8225 -8.64%
2012-10-12 0 0.220 0.210 0.220 - - 0 0 - 4.201 4.010 4.201 - - 0 - 0.00%
2012-10-11 0 0.220 0.202 0.220 - - 0 0 - 4.201 3.857 4.201 - - 0 - 0.00%
2012-10-10 0 0.220 0.209 0.227 0.220 0.220 30,000 6,600 0.2200 4.201 3.991 4.335 4.201 4.201 1,571 4.2011 0.00%
2012-10-09 0 0.220 0.209 0.227 - - 0 0 - 4.201 3.991 4.335 - - 0 - 0.00%
2012-10-08 0 0.220 0.206 0.227 - - 0 0 - 4.201 3.934 4.335 - - 0 - 0.00%
2012-10-05 0 0.220 0.205 0.220 0.207 0.220 164,000 35,322 0.2154 4.201 3.915 4.201 3.953 4.201 8,588 4.1129 3.29%
2012-10-04 0 0.213 0.202 0.213 0.190 0.213 438,000 86,312 0.1971 4.067 3.857 4.067 3.628 4.067 22,937 3.7631 0.47%
2012-10-03 0 0.212 0.212 0.220 0.211 0.211 2,000 422 0.2110 4.048 4.048 4.201 4.029 4.029 105 4.0293 -3.64%
2012-09-28 0 0.220 0.218 0.220 0.220 0.221 734,000 161,698 0.2203 4.201 4.163 4.201 4.201 4.220 38,437 4.2068 -0.45%
2012-09-27 0 0.221 0.212 0.248 - - 0 0 - 4.220 4.048 4.736 - - 0 - 0.00%
2012-09-26 0 0.221 0.212 0.249 - - 0 0 - 4.220 4.048 4.755 - - 0 - 0.00%
2012-09-25 0 0.221 0.211 0.249 - - 0 0 - 4.220 4.029 4.755 - - 0 - 0.00%
2012-09-24 0 0.221 0.213 0.250 - - 0 0 - 4.220 4.067 4.774 - - 0 - 0.00%
2012-09-21 0 0.221 0.221 0.249 0.220 0.220 60,000 13,200 0.2200 4.220 4.220 4.755 4.201 4.201 3,142 4.2011 -3.91%
2012-09-20 0 0.230 0.230 0.250 - - 0 0 - 4.392 4.392 4.774 - - 0 - 0.00%
2012-09-19 0 0.230 0.225 0.248 0.230 0.230 20,000 4,600 0.2300 4.392 4.297 4.736 4.392 4.392 1,047 4.3921 -7.63%
2012-09-18 0 0.249 0.218 0.255 - - 0 0 - 4.755 4.163 4.870 - - 0 - 0.00%
2012-09-17 0 0.249 0.210 0.249 0.250 0.250 2,000 500 0.2500 4.755 4.010 4.755 4.774 4.774 105 4.7740 10.18%
2012-09-14 0 0.226 0.226 0.244 0.226 0.227 70,000 15,830 0.2261 4.316 4.316 4.659 4.316 4.335 3,666 4.3184 0.00%
2012-09-13 0 0.226 0.226 0.240 0.218 0.218 100,000 21,800 0.2180 4.316 4.316 4.583 4.163 4.163 5,237 4.1629 -5.83%
2012-09-12 0 0.240 0.218 0.250 - - 0 0 - 4.583 4.163 4.774 - - 0 - 0.00%
2012-09-11 0 0.240 0.240 0.250 0.240 0.240 92,000 22,080 0.2400 4.583 4.583 4.774 4.583 4.583 4,818 4.5831 0.00%
2012-09-10 0 0.240 0.230 0.240 - - 0 0 - 4.583 4.392 4.583 - - 0 - 0.00%
2012-09-07 0 0.240 0.220 0.250 - - 0 0 - 4.583 4.201 4.774 - - 0 - 0.00%
2012-09-06 0 0.240 0.223 0.249 0.240 0.240 50,000 12,000 0.2400 4.583 4.258 4.755 4.583 4.583 2,618 4.5831 0.00%
2012-09-05 0 0.240 0.240 0.250 - - 0 0 - 4.583 4.583 4.774 - - 0 - 0.00%
2012-09-04 0 0.240 0.201 0.240 0.240 0.240 50,000 12,000 0.2400 4.583 3.838 4.583 4.583 4.583 2,618 4.5831 0.00%
2012-09-03 0 0.240 0.220 0.260 - - 0 0 - 4.583 4.201 4.965 - - 0 - 0.00%
2012-08-31 0 0.240 0.220 0.260 - - 0 0 - 4.583 4.201 4.965 - - 0 - 0.00%
2012-08-30 0 0.240 0.222 0.250 - - 0 0 - 4.583 4.239 4.774 - - 0 - 0.00%
2012-08-29 0 0.240 0.221 0.260 - - 0 0 - 4.583 4.220 4.965 - - 0 - 0.00%
2012-08-28 0 0.240 0.219 0.240 - - 0 0 - 4.583 4.182 4.583 - - 0 - 0.00%
2012-08-27 0 0.240 0.220 0.260 - - 0 0 - 4.583 4.201 4.965 - - 0 - 0.00%
2012-08-24 0 0.240 0.222 0.255 - - 0 0 - 4.583 4.239 4.870 - - 0 - 0.00%
2012-08-23 0 0.240 0.223 0.255 - - 0 0 - 4.583 4.258 4.870 - - 0 - 0.00%
2012-08-22 0 0.240 0.226 0.255 - - 0 0 - 4.583 4.316 4.870 - - 0 - 0.00%
2012-08-21 0 0.240 0.228 0.250 0.240 0.240 2,000 480 0.2400 4.583 4.354 4.774 4.583 4.583 105 4.5831 0.00%
2012-08-20 0 0.240 0.235 0.255 - - 0 0 - 4.583 4.488 4.870 - - 0 - 0.00%
2012-08-17 0 0.240 0.222 0.240 - - 0 0 - 4.583 4.239 4.583 - - 0 - 0.00%
2012-08-16 0 0.240 0.235 0.245 0.240 0.245 104,500 25,325 0.2423 4.583 4.488 4.679 4.583 4.679 5,472 4.6278 -2.04%
2012-08-15 0 0.245 0.245 0.260 0.245 0.245 34,000 8,330 0.2450 4.679 4.679 4.965 4.679 4.679 1,780 4.6785 1.24%
2012-08-14 0 0.242 0.223 0.260 - - 0 0 - 4.621 4.258 4.965 - - 0 - 0.00%
2012-08-13 0 0.242 0.240 0.255 - - 0 0 - 4.621 4.583 4.870 - - 0 - 0.00%
2012-08-10 0 0.242 0.230 0.260 - - 0 0 - 4.621 4.392 4.965 - - 0 - 0.00%
2012-08-09 0 0.242 0.242 0.255 - - 0 0 - 4.621 4.621 4.870 - - 0 - 0.83%
2012-08-08 0 0.240 0.240 0.265 - - 0 0 - 4.583 4.583 5.060 - - 0 - 0.00%
2012-08-07 0 0.240 0.240 0.260 0.240 0.240 4,000 960 0.2400 4.583 4.583 4.965 4.583 4.583 209 4.5831 1.69%
2012-08-06 0 0.236 0.230 0.260 - - 0 0 - 4.507 4.392 4.965 - - 0 - 0.00%
2012-08-03 0 0.236 0.224 0.265 - - 0 0 - 4.507 4.278 5.060 - - 0 - 0.00%
2012-08-02 0 0.236 0.236 0.265 0.236 0.237 10,000 2,364 0.2364 4.507 4.507 5.060 4.507 4.526 524 4.5143 -5.60%
2012-08-01 0 0.250 0.245 0.265 - - 0 0 - 4.774 4.679 5.060 - - 0 - 0.00%
2012-07-31 0 0.250 0.239 0.265 - - 0 0 - 4.774 4.564 5.060 - - 0 - 0.00%
2012-07-30 0 0.250 0.240 0.270 - - 0 0 - 4.774 4.583 5.156 - - 0 - 0.00%
2012-07-27 0 0.250 0.250 0.270 - - 0 0 - 4.774 4.774 5.156 - - 0 - 0.00%
2012-07-26 0 0.250 0.238 0.270 - - 0 0 - 4.774 4.545 5.156 - - 0 - 0.00%
2012-07-25 0 0.250 0.246 0.285 0.250 0.270 604,000 155,830 0.2580 4.774 4.698 5.442 4.774 5.156 31,630 4.9267 -13.79%
2012-07-24 0 0.290 0.250 0.295 - - 0 0 - 5.538 4.774 5.633 - - 0 - 0.00%
2012-07-23 0 0.290 0.255 0.295 - - 0 0 - 5.538 4.870 5.633 - - 0 - 0.00%
2012-07-20 0 0.290 0.255 0.290 - - 0 0 - 5.538 4.870 5.538 - - 0 - 0.00%
2012-07-19 0 0.290 0.255 0.290 - - 0 0 - 5.538 4.870 5.538 - - 0 - 0.00%
2012-07-18 0 0.290 0.255 0.290 - - 0 0 - 5.538 4.870 5.538 - - 0 - -1.69%
2012-07-17 0 0.295 0.255 0.295 - - 0 0 - 5.633 4.870 5.633 - - 0 - 0.00%
2012-07-16 0 0.295 0.250 0.295 0.290 0.295 220,000 64,780 0.2945 5.633 4.774 5.633 5.538 5.633 11,521 5.6229 1.72%
2012-07-13 0 0.290 0.260 0.290 - - 0 0 - 5.538 4.965 5.538 - - 0 - -3.33%
2012-07-12 0 0.300 0.300 - 0.290 0.300 314,000 92,520 0.2946 5.729 5.729 - 5.538 5.729 16,443 5.6267 7.14%
2012-07-11 0 0.280 0.280 0.300 - - 0 0 - 5.347 5.347 5.729 - - 0 - 0.00%
2012-07-10 0 0.280 0.270 0.295 0.280 0.280 20,000 5,600 0.2800 5.347 5.156 5.633 5.347 5.347 1,047 5.3469 0.00%
2012-07-09 0 0.280 0.270 0.295 - - 0 0 - 5.347 5.156 5.633 - - 0 - 0.00%
2012-07-06 0 0.280 0.275 0.300 0.280 0.280 408,000 114,240 0.2800 5.347 5.251 5.729 5.347 5.347 21,366 5.3469 -3.45%
2012-07-05 0 0.290 0.280 0.300 - - 0 0 - 5.538 5.347 5.729 - - 0 - 0.00%
2012-07-04 0 0.290 0.280 0.295 - - 0 0 - 5.538 5.347 5.633 - - 0 - 0.00%
2012-07-03 0 0.290 0.280 0.295 - - 0 0 - 5.538 5.347 5.633 - - 0 - 0.00%
2012-06-29 0 0.290 0.280 0.300 - - 0 0 - 5.538 5.347 5.729 - - 0 - 0.00%
2012-06-28 0 0.290 0.270 0.295 - - 0 0 - 5.538 5.156 5.633 - - 0 - 0.00%
2012-06-27 0 0.290 0.280 0.295 0.280 0.290 24,000 6,920 0.2883 5.538 5.347 5.633 5.347 5.538 1,257 5.5060 3.57%
2012-06-26 0 0.280 0.280 0.295 - - 22,000 6,160 0.2800 5.347 5.347 5.633 - - 1,152 5.3469 3.70%
2012-06-25 0 0.270 0.255 0.270 0.270 0.270 60,000 16,200 0.2700 5.156 4.870 5.156 5.156 5.156 3,142 5.1559 -1.82%
2012-06-22 0 0.275 0.250 0.280 0.275 0.280 2,000,000 559,990 0.2800 5.251 4.774 5.347 5.251 5.347 104,733 5.3468 1.85%
2012-06-21 0 0.270 0.270 0.290 0.265 0.280 1,150,000 314,440 0.2734 5.156 5.156 5.538 5.060 5.347 60,222 5.2214 3.85%
2012-06-20 0 0.260 0.260 0.270 0.260 0.260 102,000 26,520 0.2600 4.965 4.965 5.156 4.965 4.965 5,341 4.9650 0.00%
2012-06-19 0 0.260 0.250 0.270 0.249 0.260 280,000 71,650 0.2559 4.965 4.774 5.156 4.755 4.965 14,663 4.8866 8.33%
2012-06-18 0 0.240 0.226 0.250 - - 0 0 - 4.583 4.316 4.774 - - 0 - 0.00%
2012-06-15 0 0.240 0.224 0.250 - - 0 0 - 4.583 4.278 4.774 - - 0 - 0.00%
2012-06-14 0 0.240 0.223 0.250 - - 0 0 - 4.583 4.258 4.774 - - 0 - 0.00%
2012-06-13 0 0.240 0.228 0.250 - - 0 0 - 4.583 4.354 4.774 - - 0 - 0.00%
2012-06-12 0 0.240 0.215 0.240 0.240 0.240 100,000 24,000 0.2400 4.583 4.106 4.583 4.583 4.583 5,237 4.5831 0.84%
2012-06-11 0 0.238 0.216 0.240 - - 0 0 - 4.545 4.125 4.583 - - 0 - 0.00%
2012-06-08 0 0.238 0.224 0.238 0.237 0.239 142,000 33,740 0.2376 4.545 4.278 4.545 4.526 4.564 7,436 4.5373 -0.83%
2012-06-07 0 0.240 0.217 0.240 0.240 0.240 10,000 2,400 0.2400 4.583 4.144 4.583 4.583 4.583 524 4.5831 2.13%
2012-06-06 0 0.235 0.219 0.240 - - 0 0 - 4.488 4.182 4.583 - - 0 - 0.00%
2012-06-05 0 0.235 0.222 0.240 - - 0 0 - 4.488 4.239 4.583 - - 0 - 0.00%
2012-06-04 0 0.235 0.210 0.240 - - 0 0 - 4.488 4.010 4.583 - - 0 - 0.00%
2012-06-01 0 0.235 0.225 0.248 - - 0 0 - 4.488 4.297 4.736 - - 0 - 0.00%
2012-05-31 0 0.235 0.220 0.240 - - 0 0 - 4.488 4.201 4.583 - - 0 - 0.00%
2012-05-30 0 0.235 0.224 0.247 - - 0 0 - 4.488 4.278 4.717 - - 0 - 0.00%
2012-05-29 0 0.235 0.216 0.250 - - 0 0 - 4.488 4.125 4.774 - - 0 - 0.00%
2012-05-28 0 0.235 0.235 0.250 0.235 0.235 58,000 13,630 0.2350 4.488 4.488 4.774 4.488 4.488 3,037 4.4876 2.17%
2012-05-25 0 0.230 0.220 0.248 - - 0 0 - 4.392 4.201 4.736 - - 0 - 0.00%
2012-05-24 0 0.230 0.221 0.230 0.230 0.230 10,000 2,300 0.2300 4.392 4.220 4.392 4.392 4.392 524 4.3921 -1.29%
2012-05-23 0 0.233 0.222 0.239 - - 0 0 - 4.449 4.239 4.564 - - 0 - 0.00%
2012-05-22 0 0.233 0.223 0.245 - - 0 0 - 4.449 4.258 4.679 - - 0 - 0.00%
2012-05-21 0 0.233 0.218 0.242 0.233 0.233 30,000 6,990 0.2330 4.449 4.163 4.621 4.449 4.449 1,571 4.4494 0.00%
2012-05-18 0 0.233 0.220 0.240 - - 0 0 - 4.449 4.201 4.583 - - 0 - 0.00%
2012-05-17 0 0.233 0.218 0.248 - - 0 0 - 4.449 4.163 4.736 - - 0 - 0.00%
2012-05-16 0 0.233 0.216 0.236 - - 0 0 - 4.449 4.125 4.507 - - 0 - 0.00%
2012-05-15 0 0.233 0.224 0.249 - - 0 0 - 4.449 4.278 4.755 - - 0 - 0.00%
2012-05-14 0 0.233 0.213 0.250 - - 0 0 - 4.449 4.067 4.774 - - 0 - 0.00%
2012-05-11 0 0.233 0.233 0.238 0.220 0.234 278,000 62,996 0.2266 4.449 4.449 4.545 4.201 4.468 14,558 4.3273 -4.12%
2012-05-10 0 0.243 0.225 0.250 - - 0 0 - 4.640 4.297 4.774 - - 0 - 0.00%
2012-05-09 0 0.243 0.243 0.250 0.242 0.250 220,000 54,900 0.2495 4.640 4.640 4.774 4.621 4.774 11,521 4.7653 -2.80%
2012-05-08 0 0.250 0.246 0.250 0.245 0.250 46,000 11,380 0.2474 4.774 4.698 4.774 4.679 4.774 2,409 4.7242 -7.41%
2012-05-07 0 0.270 0.246 0.270 - - 0 0 - 5.156 4.698 5.156 - - 0 - 0.00%
2012-05-04 0 0.270 0.245 0.270 - - 0 0 - 5.156 4.679 5.156 - - 0 - 0.00%
2012-05-03 0 0.270 0.246 0.270 - - 0 0 - 5.156 4.698 5.156 - - 0 - 0.00%
2012-05-02 0 0.270 0.248 0.270 0.244 0.270 418,000 102,626 0.2455 5.156 4.736 5.156 4.659 5.156 21,889 4.6884 0.00%
2012-04-30 0 0.270 0.245 0.270 - - 0 0 - 5.156 4.679 5.156 - - 0 - 0.00%
2012-04-27 0 0.270 0.250 0.290 - - 0 0 - 5.156 4.774 5.538 - - 0 - 0.00%
2012-04-26 0 0.270 0.244 0.300 - - 0 0 - 5.156 4.659 5.729 - - 0 - 0.00%
2012-04-25 0 0.270 0.243 0.280 0.265 0.270 28,000 7,520 0.2686 5.156 4.640 5.347 5.060 5.156 1,466 5.1287 5.88%
2012-04-24 0 0.255 0.245 0.285 - - 0 0 - 4.870 4.679 5.442 - - 0 - 0.00%
2012-04-23 0 0.255 0.255 0.285 0.255 0.255 400,000 102,000 0.2550 4.870 4.870 5.442 4.870 4.870 20,947 4.8695 -5.56%
2012-04-20 0 0.270 0.270 0.295 0.250 0.270 272,000 73,000 0.2684 5.156 5.156 5.633 4.774 5.156 14,244 5.1251 -8.47%
2012-04-19 0 0.295 0.260 0.295 - - 0 0 - 5.633 4.965 5.633 - - 0 - 0.00%
2012-04-18 0 0.295 0.260 0.315 - - 0 0 - 5.633 4.965 6.015 - - 0 - 0.00%
2012-04-17 0 0.295 0.270 0.300 - - 0 0 - 5.633 5.156 5.729 - - 0 - 0.00%
2012-04-16 0 0.295 0.265 0.295 - - 0 0 - 5.633 5.060 5.633 - - 0 - 0.00%
2012-04-13 0 0.295 0.270 0.300 - - 0 0 - 5.633 5.156 5.729 - - 0 - 0.00%
2012-04-12 0 0.295 0.270 0.295 - - 0 0 - 5.633 5.156 5.633 - - 0 - 0.00%
2012-04-11 0 0.295 0.270 0.300 - - 0 0 - 5.633 5.156 5.729 - - 0 - 0.00%
2012-04-10 0 0.295 0.265 0.295 0.300 0.300 40,000 12,000 0.3000 5.633 5.060 5.633 5.729 5.729 2,095 5.7288 0.00%
2012-04-05 0 0.295 0.295 0.315 - - 0 0 - 5.633 5.633 6.015 - - 0 - 0.00%
2012-04-03 0 0.295 0.295 0.310 - - 0 0 - 5.633 5.633 5.920 - - 0 - 0.00%
2012-04-02 0 0.295 0.295 0.310 0.295 0.295 20,000 5,900 0.2950 5.633 5.633 5.920 5.633 5.633 1,047 5.6333 0.00%
2012-03-30 0 0.295 0.295 0.315 - - 0 0 - 5.633 5.633 6.015 - - 0 - 0.00%
2012-03-29 0 0.295 0.290 0.315 - - 0 0 - 5.633 5.538 6.015 - - 0 - 0.00%
2012-03-28 0 0.295 0.295 0.315 - - 0 0 - 5.633 5.633 6.015 - - 0 - 0.00%
2012-03-27 0 0.295 0.295 0.320 0.320 0.320 4,000 1,280 0.3200 5.633 5.633 6.111 6.111 6.111 209 6.1107 0.00%
2012-03-26 0 0.295 0.290 0.320 0.295 0.295 34,000 10,030 0.2950 5.633 5.538 6.111 5.633 5.633 1,780 5.6333 -1.67%
2012-03-23 0 0.300 0.270 0.315 0.300 0.300 100,000 30,000 0.3000 5.729 5.156 6.015 5.729 5.729 5,237 5.7288 0.00%
2012-03-22 0 0.300 0.300 0.315 0.300 0.315 64,000 19,490 0.3045 5.729 5.729 6.015 5.729 6.015 3,351 5.8154 0.00%
2012-03-21 0 0.300 0.300 0.310 0.300 0.300 180,000 54,000 0.3000 5.729 5.729 5.920 5.729 5.729 9,426 5.7288 0.00%
2012-03-20 0 0.300 0.290 0.315 - - 0 0 - 5.729 5.538 6.015 - - 0 - 0.00%
2012-03-19 0 0.300 0.300 0.305 0.300 0.300 30,000 9,000 0.3000 5.729 5.729 5.824 5.729 5.729 1,571 5.7288 1.69%
2012-03-16 0 0.295 0.295 0.300 0.275 0.295 132,000 37,500 0.2841 5.633 5.633 5.729 5.251 5.633 6,912 5.4250 -3.28%
2012-03-15 0 0.305 0.305 0.310 0.265 0.300 9,794,000 2,933,240 0.2995 5.824 5.824 5.920 5.060 5.729 512,880 5.7192 8.93%
2012-03-14 0 0.280 0.260 0.285 0.260 0.280 126,000 33,760 0.2679 5.347 4.965 5.442 4.965 5.347 6,598 5.1165 7.69%
2012-03-13 0 0.260 0.250 0.270 0.260 0.260 330,000 85,800 0.2600 4.965 4.774 5.156 4.965 4.965 17,281 4.9650 -7.14%
2012-03-12 0 0.280 0.280 0.295 0.265 0.295 276,000 76,520 0.2772 5.347 5.347 5.633 5.060 5.633 14,453 5.2943 -6.67%
2012-03-09 0 0.300 0.270 0.300 - - 0 0 - 5.729 5.156 5.729 - - 0 - 0.00%
2012-03-08 0 0.300 0.265 0.300 - - 0 0 - 5.729 5.060 5.729 - - 0 - 0.00%
2012-03-07 0 0.300 0.270 0.300 - - 0 0 - 5.729 5.156 5.729 - - 0 - 0.00%
2012-03-06 0 0.300 0.270 0.300 0.300 0.300 20,000 6,000 0.3000 5.729 5.156 5.729 5.729 5.729 1,047 5.7288 1.69%
2012-03-05 0 0.295 0.285 0.295 0.295 0.300 156,000 46,650 0.2990 5.633 5.442 5.633 5.633 5.729 8,169 5.7105 -1.67%
2012-03-02 0 0.300 0.280 0.300 0.300 0.300 30,000 9,000 0.3000 5.729 5.347 5.729 5.729 5.729 1,571 5.7288 0.00%
2012-03-01 0 0.300 0.275 0.300 - - 0 0 - 5.729 5.251 5.729 - - 0 - 0.00%
2012-02-29 0 0.300 0.295 0.300 0.280 0.300 686,000 202,850 0.2957 5.729 5.633 5.729 5.347 5.729 35,924 5.6467 9.09%
2012-02-28 0 0.275 0.265 0.325 - - 0 0 - 5.251 5.060 6.206 - - 0 - 0.00%
2012-02-27 0 0.275 0.275 0.315 0.270 0.270 1,540,000 415,800 0.2700 5.251 5.251 6.015 5.156 5.156 80,645 5.1559 1.85%
2012-02-24 0 0.270 0.270 0.300 0.260 0.260 76,000 19,760 0.2600 5.156 5.156 5.729 4.965 4.965 3,980 4.9650 0.00%
2012-02-23 0 0.270 0.265 0.270 0.265 0.275 90,000 24,200 0.2689 5.156 5.060 5.156 5.060 5.251 4,713 5.1347 -3.57%
2012-02-22 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 5.347 5.347 5.538 5.347 5.347 5,237 5.3469 -3.45%
2012-02-21 0 0.290 0.280 0.325 - - 0 0 - 5.538 5.347 6.206 - - 0 - 0.00%
2012-02-20 0 0.290 0.280 0.310 0.290 0.290 26,000 7,540 0.2900 5.538 5.347 5.920 5.538 5.538 1,362 5.5379 3.57%
2012-02-17 0 0.280 0.280 0.335 - - 0 0 - 5.347 5.347 6.397 - - 0 - 0.00%
2012-02-16 0 0.280 0.280 0.330 - - 0 0 - 5.347 5.347 6.302 - - 0 - 0.00%
2012-02-15 0 0.280 0.280 0.340 - - 0 0 - 5.347 5.347 6.493 - - 0 - 0.00%
2012-02-14 0 0.280 0.265 0.300 - - 0 0 - 5.347 5.060 5.729 - - 0 - 0.00%
2012-02-13 0 0.280 0.265 0.300 - - 0 0 - 5.347 5.060 5.729 - - 0 - 0.00%
2012-02-10 0 0.280 0.265 0.300 - - 0 0 - 5.347 5.060 5.729 - - 0 - 0.00%
2012-02-09 0 0.280 0.265 0.310 - - 0 0 - 5.347 5.060 5.920 - - 0 - 0.00%
2012-02-08 0 0.280 0.275 0.280 0.275 0.280 192,000 53,010 0.2761 5.347 5.251 5.347 5.251 5.347 10,054 5.2723 0.00%
2012-02-07 0 0.280 0.265 0.375 - - 0 0 - 5.347 5.060 7.161 - - 0 - 0.00%
2012-02-06 0 0.280 0.265 0.300 - - 0 0 - 5.347 5.060 5.729 - - 0 - 0.00%
2012-02-03 0 0.280 0.260 0.300 - - 0 0 - 5.347 4.965 5.729 - - 0 - 0.00%
2012-02-02 0 0.280 0.280 0.300 0.250 0.290 342,000 93,180 0.2725 5.347 5.347 5.729 4.774 5.538 17,909 5.2028 -6.67%
2012-02-01 0 0.300 0.255 0.300 - - 0 0 - 5.729 4.870 5.729 - - 0 - 0.00%
2012-01-31 0 0.300 0.250 0.320 - - 0 0 - 5.729 4.774 6.111 - - 0 - 0.00%
2012-01-30 0 0.300 0.255 0.325 - - 0 0 - 5.729 4.870 6.206 - - 0 - 0.00%
2012-01-27 0 0.300 0.270 0.330 - - 0 0 - 5.729 5.156 6.302 - - 0 - 0.00%
2012-01-26 0 0.300 0.275 0.300 - - 0 0 - 5.729 5.251 5.729 - - 0 - 0.00%
2012-01-20 0 0.300 0.300 0.330 0.280 0.300 12,000 3,440 0.2867 5.729 5.729 6.302 5.347 5.729 628 5.4742 -9.09%
2012-01-19 0 0.330 0.300 0.330 - - 0 0 - 6.302 5.729 6.302 - - 0 - 0.00%
2012-01-18 0 0.330 0.280 0.335 - - 0 0 - 6.302 5.347 6.397 - - 0 - 0.00%
2012-01-17 0 0.330 0.280 0.345 - - 0 0 - 6.302 5.347 6.588 - - 0 - 0.00%
2012-01-16 0 0.330 0.280 0.330 0.330 0.330 20,000 6,600 0.3300 6.302 5.347 6.302 6.302 6.302 1,047 6.3017 0.00%
2012-01-13 0 0.330 0.265 0.330 0.330 0.330 58,000 19,140 0.3300 6.302 5.060 6.302 6.302 6.302 3,037 6.3017 6.45%
2012-01-12 0 0.310 0.310 0.330 0.310 0.310 46,000 14,260 0.3100 5.920 5.920 6.302 5.920 5.920 2,409 5.9198 -3.12%
2012-01-11 0 0.320 0.300 0.320 0.295 0.320 69,556,000 20,867,330 0.3000 6.111 5.729 6.111 5.633 6.111 3,642,420 5.7290 12.28%
2012-01-10 0 0.285 0.285 0.295 0.260 0.285 1,080,000 292,270 0.2706 5.442 5.442 5.633 4.965 5.442 56,556 5.1678 9.62%
2012-01-09 0 0.260 0.250 0.260 0.225 0.280 1,336,000 342,102 0.2561 4.965 4.774 4.965 4.297 5.347 69,962 4.8898 15.56%
2012-01-06 0 0.225 0.202 0.280 - - 0 0 - 4.297 3.857 5.347 - - 0 - 0.00%
2012-01-05 0 0.225 0.206 0.270 - - 0 0 - 4.297 3.934 5.156 - - 0 - 0.00%
2012-01-04 0 0.225 0.209 0.225 - - 0 0 - 4.297 3.991 4.297 - - 0 - 0.00%
2012-01-03 0 0.225 0.210 0.240 - - 0 0 - 4.297 4.010 4.583 - - 0 - 0.00%
2011-12-30 0 0.225 0.208 0.250 - - 0 0 - 4.297 3.972 4.774 - - 0 - 0.00%
2011-12-29 0 0.225 0.210 0.225 - - 0 0 - 4.297 4.010 4.297 - - 0 - 0.00%
2011-12-28 0 0.225 0.212 0.230 0.200 0.225 231,000 50,387 0.2181 4.297 4.048 4.392 3.819 4.297 12,097 4.1653 4.65%
2011-12-23 0 0.215 0.210 0.228 - - 0 0 - 4.106 4.010 4.354 - - 0 - 0.00%
2011-12-22 0 0.215 0.215 0.230 0.201 0.201 2,000 402 0.2010 4.106 4.106 4.392 3.838 3.838 105 3.8383 -2.27%
2011-12-21 0 0.220 0.205 0.230 - - 0 0 - 4.201 3.915 4.392 - - 0 - 0.00%
2011-12-20 0 0.220 0.204 0.228 - - 0 0 - 4.201 3.896 4.354 - - 0 - 0.00%
2011-12-19 0 0.220 0.208 0.220 0.201 0.220 862,000 177,848 0.2063 4.201 3.972 4.201 3.838 4.201 45,140 3.9399 2.33%
2011-12-16 0 0.215 0.215 0.244 0.215 0.230 66,000 14,270 0.2162 4.106 4.106 4.659 4.106 4.392 3,456 4.1288 -6.52%
2011-12-15 0 0.230 0.220 0.230 0.215 0.230 54,000 11,850 0.2194 4.392 4.201 4.392 4.106 4.392 2,828 4.1905 0.00%
2011-12-14 0 0.230 0.222 0.230 0.230 0.230 8,000 1,840 0.2300 4.392 4.239 4.392 4.392 4.392 419 4.3921 0.44%
2011-12-13 0 0.229 0.212 0.229 - - 0 0 - 4.373 4.048 4.373 - - 0 - 0.00%
2011-12-12 0 0.229 0.229 0.235 0.229 0.229 258,000 59,082 0.2290 4.373 4.373 4.488 4.373 4.373 13,511 4.3730 0.00%
2011-12-09 0 0.229 0.211 0.248 0.229 0.229 6,000 1,374 0.2290 4.373 4.029 4.736 4.373 4.373 314 4.3730 0.00%
2011-12-08 0 0.229 0.225 0.230 0.220 0.230 526,500 119,188 0.2264 4.373 4.297 4.392 4.201 4.392 27,571 4.3229 1.78%
2011-12-07 0 0.225 0.215 0.228 0.223 0.225 100,000 22,340 0.2234 4.297 4.106 4.354 4.258 4.297 5,237 4.2661 0.90%
2011-12-06 0 0.223 0.212 0.223 0.223 0.223 60,000 13,380 0.2230 4.258 4.048 4.258 4.258 4.258 3,142 4.2584 1.36%
2011-12-05 0 0.220 0.220 0.234 - - 0 0 - 4.201 4.201 4.468 - - 0 - 0.00%
2011-12-02 0 0.220 0.215 0.240 - - 0 0 - 4.201 4.106 4.583 - - 0 - 0.00%
2011-12-01 0 0.220 0.215 0.230 - - 0 0 - 4.201 4.106 4.392 - - 0 - 0.00%
2011-11-30 0 0.220 0.220 0.235 0.214 0.218 664,000 142,732 0.2150 4.201 4.201 4.488 4.087 4.163 34,772 4.1049 -6.38%
2011-11-29 0 0.235 0.235 0.270 0.235 0.235 164,000 38,540 0.2350 4.488 4.488 5.156 4.488 4.488 8,588 4.4876 4.44%
2011-11-28 0 0.225 0.225 0.235 0.225 0.225 16,000 3,600 0.2250 4.297 4.297 4.488 4.297 4.297 838 4.2966 0.00%
2011-11-25 0 0.225 0.225 0.234 0.225 0.225 40,000 9,000 0.2250 4.297 4.297 4.468 4.297 4.297 2,095 4.2966 -2.17%
2011-11-24 0 0.230 0.230 0.235 0.228 0.255 266,000 61,976 0.2330 4.392 4.392 4.488 4.354 4.870 13,930 4.4492 -4.17%
2011-11-23 0 0.240 0.236 0.255 0.240 0.240 100,000 24,000 0.2400 4.583 4.507 4.870 4.583 4.583 5,237 4.5831 -2.04%
2011-11-22 0 0.245 0.245 0.250 0.245 0.245 66,000 16,170 0.2450 4.679 4.679 4.774 4.679 4.679 3,456 4.6785 -3.92%
2011-11-21 0 0.255 0.245 0.255 0.240 0.255 372,000 91,870 0.2470 4.870 4.679 4.870 4.583 4.870 19,480 4.7160 11.84%
2011-11-18 0 0.228 0.214 0.235 - - 0 0 - 4.354 4.087 4.488 - - 0 - 0.00%
2011-11-17 0 0.228 0.214 0.230 - - 0 0 - 4.354 4.087 4.392 - - 0 - 0.00%
2011-11-16 0 0.228 0.216 0.239 - - 0 0 - 4.354 4.125 4.564 - - 0 - 0.00%
2011-11-15 0 0.228 0.228 0.232 0.228 0.228 4,000 912 0.2280 4.354 4.354 4.430 4.354 4.354 209 4.3539 -0.87%
2011-11-14 0 0.230 0.230 0.238 0.228 0.228 100,000 22,800 0.2280 4.392 4.392 4.545 4.354 4.354 5,237 4.3539 0.88%
2011-11-11 0 0.228 0.226 0.235 0.216 0.228 160,000 36,100 0.2256 4.354 4.316 4.488 4.125 4.354 8,379 4.3086 1.33%
2011-11-10 0 0.225 0.224 0.229 0.225 0.229 68,000 15,460 0.2274 4.297 4.278 4.373 4.297 4.373 3,561 4.3416 -3.43%
2011-11-09 0 0.233 0.231 0.240 0.223 0.240 736,000 167,762 0.2279 4.449 4.411 4.583 4.258 4.583 38,542 4.3527 0.00%
2011-11-08 0 0.233 0.234 0.235 0.231 0.237 506,000 118,390 0.2340 4.449 4.468 4.488 4.411 4.526 26,498 4.4680 -6.80%
2011-11-07 0 0.250 0.250 0.260 - - 0 0 - 4.774 4.774 4.965 - - 0 - 0.00%
2011-11-04 0 0.250 0.247 0.265 0.250 0.255 300,000 76,000 0.2533 4.774 4.717 5.060 4.774 4.870 15,710 4.8377 0.00%
2011-11-03 0 0.250 0.240 0.270 - - 0 0 - 4.774 4.583 5.156 - - 0 - 0.00%
2011-11-02 0 0.250 0.250 0.280 0.240 0.250 1,022,000 255,130 0.2496 4.774 4.774 5.347 4.583 4.774 53,519 4.7671 -3.85%
2011-11-01 0 0.260 0.255 0.260 0.260 0.265 170,000 44,300 0.2606 4.965 4.870 4.965 4.965 5.060 8,902 4.9762 -3.70%
2011-10-31 0 0.270 0.270 0.290 0.270 0.270 110,000 29,700 0.2700 5.156 5.156 5.538 5.156 5.156 5,760 5.1559 -1.82%
2011-10-28 0 0.275 0.260 0.290 0.275 0.275 84,000 23,100 0.2750 5.251 4.965 5.538 5.251 5.251 4,399 5.2514 0.00%
2011-10-27 0 0.275 0.275 0.290 0.275 0.290 50,000 14,350 0.2870 5.251 5.251 5.538 5.251 5.538 2,618 5.4806 0.00%
2011-10-26 0 0.275 0.265 0.300 - - 0 0 - 5.251 5.060 5.729 - - 0 - 0.00%
2011-10-25 0 0.275 0.275 0.285 0.265 0.270 130,000 34,650 0.2665 5.251 5.251 5.442 5.060 5.156 6,808 5.0898 1.85%
2011-10-24 0 0.270 0.270 0.285 0.265 0.275 84,000 22,730 0.2706 5.156 5.156 5.442 5.060 5.251 4,399 5.1673 -5.26%
2011-10-21 0 0.285 0.260 0.290 - - 0 0 - 5.442 4.965 5.538 - - 0 - 0.00%
2011-10-20 0 0.285 0.260 0.290 - - 0 0 - 5.442 4.965 5.538 - - 0 - 0.00%
2011-10-19 0 0.285 0.265 0.305 - - 0 0 - 5.442 5.060 5.824 - - 0 - 0.00%
2011-10-18 0 0.285 0.280 0.295 0.285 0.285 34,000 9,690 0.2850 5.442 5.347 5.633 5.442 5.442 1,780 5.4424 0.00%
2011-10-17 0 0.285 0.285 0.300 0.285 0.290 176,000 50,660 0.2878 5.442 5.442 5.729 5.442 5.538 9,217 5.4966 3.64%
2011-10-14 0 0.275 0.275 0.300 0.270 0.290 464,000 130,980 0.2823 5.251 5.251 5.729 5.156 5.538 24,298 5.3905 -8.33%
2011-10-13 0 0.300 0.300 0.310 0.290 0.300 230,000 67,350 0.2928 5.729 5.729 5.920 5.538 5.729 12,044 5.5918 1.69%
2011-10-12 0 0.295 0.295 0.320 0.295 0.325 414,000 124,400 0.3005 5.633 5.633 6.111 5.633 6.206 21,680 5.7381 -9.23%
2011-10-11 0 0.325 0.300 0.325 0.310 0.330 238,000 77,780 0.3268 6.206 5.729 6.206 5.920 6.302 12,463 6.2407 4.84%
2011-10-10 0 0.310 0.285 0.310 - - 0 0 - 5.920 5.442 5.920 - - 0 - 0.00%
2011-10-07 0 0.310 0.305 0.310 0.290 0.310 554,000 166,160 0.2999 5.920 5.824 5.920 5.538 5.920 29,011 5.7274 -6.06%
2011-10-06 0 0.330 0.310 0.330 0.300 0.330 378,000 118,650 0.3139 6.302 5.920 6.302 5.729 6.302 19,795 5.9941 13.79%
2011-10-04 0 0.290 0.280 0.290 0.290 0.320 540,000 158,790 0.2941 5.538 5.347 5.538 5.538 6.111 28,278 5.6153 -14.71%
2011-10-03 0 0.340 0.300 0.350 0.315 0.340 304,000 98,360 0.3236 6.493 5.729 6.684 6.015 6.493 15,919 6.1786 -4.23%
2011-09-30 0 0.355 0.350 0.360 0.350 0.355 404,000 141,420 0.3500 6.779 6.684 6.875 6.684 6.779 21,156 6.6846 -2.74%
2011-09-28 0 0.365 0.350 0.370 - - 0 0 - 6.970 6.684 7.066 - - 0 - 0.00%
2011-09-27 0 0.365 0.365 0.380 - - 0 0 - 6.970 6.970 7.257 - - 0 - 4.29%
2011-09-26 0 0.350 0.350 0.375 0.350 0.350 416,000 145,600 0.3500 6.684 6.684 7.161 6.684 6.684 21,785 6.6836 -6.67%
2011-09-23 0 0.375 0.340 0.380 0.375 0.375 200,000 75,000 0.3750 7.161 6.493 7.257 7.161 7.161 10,473 7.1610 2.74%
2011-09-22 0 0.365 0.350 0.365 0.350 0.365 1,200,000 435,000 0.3625 6.970 6.684 6.970 6.684 6.970 62,840 6.9223 0.00%
2011-09-21 0 0.365 0.345 0.370 0.365 0.365 60,000 21,900 0.3650 6.970 6.588 7.066 6.970 6.970 3,142 6.9701 5.80%
2011-09-20 0 0.345 0.345 0.375 0.340 0.375 28,000 10,110 0.3611 6.588 6.588 7.161 6.493 7.161 1,466 6.8951 -5.48%
2011-09-19 0 0.365 0.340 0.360 0.350 0.400 854,000 306,700 0.3591 6.970 6.493 6.875 6.684 7.638 44,721 6.8580 -8.75%
2011-09-16 0 0.400 0.385 0.400 0.385 0.400 920,000 363,520 0.3951 7.638 7.352 7.638 7.352 7.638 48,177 7.5454 0.00%
2011-09-15 0 0.400 0.370 0.400 0.390 0.400 1,090,000 435,380 0.3994 7.638 7.066 7.638 7.447 7.638 57,080 7.6276 -1.23%
2011-09-14 0 0.405 0.375 0.405 0.390 0.405 658,000 259,240 0.3940 7.734 7.161 7.734 7.447 7.734 34,457 7.5235 1.25%
2011-09-12 0 0.400 0.395 0.410 0.400 0.410 790,000 317,840 0.4023 7.638 7.543 7.829 7.638 7.829 41,370 7.6829 -4.76%
2011-09-09 0 0.420 0.420 0.430 0.420 0.420 58,000 24,360 0.4200 8.020 8.020 8.211 8.020 8.020 3,037 8.0204 -1.18%
2011-09-08 0 0.425 0.420 0.430 0.425 0.430 400,000 171,000 0.4275 8.116 8.020 8.211 8.116 8.211 20,947 8.1636 -1.16%
2011-09-07 0 0.430 0.425 0.430 0.420 0.430 680,000 287,400 0.4226 8.211 8.116 8.211 8.020 8.211 35,609 8.0709 2.38%
2011-09-06 0 0.420 0.420 0.425 0.415 0.420 730,000 305,890 0.4190 8.020 8.020 8.116 7.925 8.020 38,228 8.0018 0.00%
2011-09-05 0 0.420 0.420 0.425 0.415 0.425 334,000 140,580 0.4209 8.020 8.020 8.116 7.925 8.116 17,490 8.0375 0.00%
2011-09-02 0 0.420 0.415 0.420 0.415 0.420 136,000 56,980 0.4190 8.020 7.925 8.020 7.925 8.020 7,122 8.0007 0.00%
2011-09-01 0 0.420 0.415 0.420 0.410 0.430 1,536,000 645,080 0.4200 8.020 7.925 8.020 7.829 8.211 80,435 8.0199 -1.18%
2011-08-31 0 0.425 0.420 0.425 0.420 0.425 350,000 148,000 0.4229 8.116 8.020 8.116 8.020 8.116 18,328 8.0749 1.19%
2011-08-30 0 0.420 0.415 0.420 0.420 0.435 3,478,000 1,490,000 0.4284 8.020 7.925 8.020 8.020 8.307 182,131 8.1809 0.00%
2011-08-29 0 0.420 0.420 0.425 0.410 0.425 3,990,000 1,669,940 0.4185 8.020 8.020 8.116 7.829 8.116 208,943 7.9923 2.44%
2011-08-26 0 0.410 0.405 0.415 0.395 0.430 6,940,000 2,890,640 0.4165 7.829 7.734 7.925 7.543 8.211 363,425 7.9539 -1.20%
2011-08-25 0 0.415 0.410 0.415 0.400 0.415 2,734,000 1,115,200 0.4079 7.925 7.829 7.925 7.638 7.925 143,171 7.7893 1.22%
2011-08-24 0 0.410 0.400 0.410 0.400 0.410 700,000 283,500 0.4050 7.829 7.638 7.829 7.638 7.829 36,657 7.7339 1.23%
2011-08-23 0 0.405 0.400 0.410 0.400 0.410 1,042,000 422,970 0.4059 7.734 7.638 7.829 7.638 7.829 54,566 7.7515 0.00%
2011-08-22 0 0.405 0.395 0.405 0.385 0.405 2,140,000 846,610 0.3956 7.734 7.543 7.734 7.352 7.734 112,065 7.5546 0.00%
2011-08-19 0 0.405 0.400 0.410 0.395 0.410 1,492,000 600,300 0.4023 7.734 7.638 7.829 7.543 7.829 78,131 7.6832 1.25%
2011-08-18 0 0.400 0.400 0.405 0.395 0.405 1,564,000 629,380 0.4024 7.638 7.638 7.734 7.543 7.734 81,902 7.6846 0.00%
2011-08-17 0 0.400 0.400 0.410 0.400 0.400 1,100,000 440,000 0.4000 7.638 7.638 7.829 7.638 7.638 57,603 7.6384 -1.23%
2011-08-16 0 0.405 0.400 0.410 0.405 0.430 2,084,000 861,240 0.4133 7.734 7.638 7.829 7.734 8.211 109,132 7.8917 1.25%
2011-08-15 0 0.400 0.395 0.405 0.390 0.410 1,144,000 456,440 0.3990 7.638 7.543 7.734 7.447 7.829 59,908 7.6191 5.26%
2011-08-12 0 0.380 0.375 0.385 0.375 0.380 740,000 281,000 0.3797 7.257 7.161 7.352 7.161 7.257 38,751 7.2514 2.70%
2011-08-11 0 0.370 0.365 0.375 0.370 0.370 700,000 259,000 0.3700 7.066 6.970 7.161 7.066 7.066 36,657 7.0656 -1.33%
2011-08-10 0 0.375 0.370 0.375 0.360 0.375 1,744,000 643,370 0.3689 7.161 7.066 7.161 6.875 7.161 91,328 7.0446 4.17%
2011-08-09 0 0.360 0.345 0.360 0.310 0.360 1,230,000 417,950 0.3398 6.875 6.588 6.875 5.920 6.875 64,411 6.4888 -1.37%
2011-08-08 0 0.365 0.360 0.375 0.330 0.385 6,728,000 2,391,610 0.3555 6.970 6.875 7.161 6.302 7.352 352,323 6.7881 -6.41%
2011-08-05 0 0.390 0.390 0.400 0.385 0.400 3,618,000 1,413,830 0.3908 7.447 7.447 7.638 7.352 7.638 189,463 7.4623 -7.14%
2011-08-04 0 0.420 0.420 0.425 0.410 0.420 574,000 237,980 0.4146 8.020 8.020 8.116 7.829 8.020 30,059 7.9172 0.00%
2011-08-03 0 0.420 0.415 0.420 0.400 0.435 3,074,000 1,267,230 0.4122 8.020 7.925 8.020 7.638 8.307 160,975 7.8722 -2.33%
2011-08-02 0 0.430 0.425 0.435 0.430 0.440 1,151,000 496,930 0.4317 8.211 8.116 8.307 8.211 8.402 60,274 8.2445 0.00%
2011-08-01 0 0.430 0.430 0.435 0.425 0.435 1,446,000 619,420 0.4284 8.211 8.211 8.307 8.116 8.307 75,722 8.1802 1.18%
2011-07-29 0 0.425 0.420 0.430 0.415 0.425 1,070,000 450,550 0.4211 8.116 8.020 8.211 7.925 8.116 56,032 8.0409 0.00%
2011-07-28 0 0.425 0.425 0.430 0.410 0.430 2,708,000 1,137,460 0.4200 8.116 8.116 8.211 7.829 8.211 141,809 8.0211 -1.16%
2011-07-27 0 0.430 0.425 0.430 0.420 0.430 1,686,000 714,160 0.4236 8.211 8.116 8.211 8.020 8.211 88,290 8.0888 2.38%
2011-07-26 0 0.420 0.415 0.420 0.395 0.430 8,612,000 3,613,080 0.4195 8.020 7.925 8.020 7.543 8.211 450,982 8.0116 7.69%
2011-07-25 0 0.390 0.390 0.395 0.385 0.400 2,058,000 810,470 0.3938 7.447 7.447 7.543 7.352 7.638 107,771 7.5203 -1.27%
2011-07-22 0 0.395 0.390 0.395 0.380 0.400 4,272,000 1,676,200 0.3924 7.543 7.447 7.543 7.257 7.638 223,711 7.4927 1.28%
2011-07-21 0 0.390 0.385 0.395 0.385 0.390 1,610,000 625,200 0.3883 7.447 7.352 7.543 7.352 7.447 84,310 7.4155 1.30%
2011-07-20 0 0.385 0.385 0.390 0.370 0.385 2,036,000 778,490 0.3824 7.352 7.352 7.447 7.066 7.352 106,619 7.3016 1.32%
2011-07-19 0 0.380 0.375 0.380 0.360 0.380 2,514,000 942,940 0.3751 7.257 7.161 7.257 6.875 7.257 131,650 7.1625 2.70%
2011-07-18 0 0.370 0.370 0.380 0.365 0.370 56,000 20,580 0.3675 7.066 7.066 7.257 6.970 7.066 2,933 7.0178 -2.63%
2011-07-15 0 0.380 0.380 0.385 0.375 0.380 2,171,400 824,604 0.3798 7.257 7.257 7.352 7.161 7.257 113,709 7.2519 2.70%
2011-07-14 0 0.370 0.365 0.375 0.355 0.375 1,000,000 371,080 0.3711 7.066 6.970 7.161 6.779 7.161 52,367 7.0862 -1.33%
2011-07-13 0 0.375 0.365 0.375 0.360 0.375 1,222,000 449,050 0.3675 7.161 6.970 7.161 6.875 7.161 63,992 7.0173 1.35%
2011-07-12 0 0.370 0.370 0.375 0.350 0.380 3,540,000 1,315,900 0.3717 7.066 7.066 7.161 6.684 7.257 185,378 7.0985 0.00%
2011-07-11 0 0.370 0.365 0.380 0.365 0.380 1,614,000 603,060 0.3736 7.066 6.970 7.257 6.970 7.257 84,520 7.1351 -3.90%
2011-07-08 0 0.385 0.380 0.390 0.360 0.385 3,991,000 1,503,330 0.3767 7.352 7.257 7.447 6.875 7.352 208,996 7.1931 -1.28%
2011-07-07 0 0.390 0.385 0.390 0.370 0.395 1,460,000 564,650 0.3867 7.447 7.352 7.447 7.066 7.543 76,455 7.3853 2.63%
2011-07-06 0 0.380 0.375 0.380 0.370 0.380 1,986,000 747,030 0.3761 7.257 7.161 7.257 7.066 7.257 104,000 7.1830 0.00%
2011-07-05 0 0.380 0.375 0.380 0.355 0.380 1,841,000 691,485 0.3756 7.257 7.161 7.257 6.779 7.257 96,407 7.1725 4.11%
2011-07-04 0 0.365 0.365 0.370 0.355 0.370 3,464,000 1,264,680 0.3651 6.970 6.970 7.066 6.779 7.066 181,398 6.9718 2.82%
2011-06-30 0 0.355 0.355 0.360 0.355 0.360 2,650,000 939,850 0.3547 6.779 6.779 6.875 6.779 6.875 138,772 6.7726 1.43%
2011-06-29 0 0.350 0.350 0.355 0.340 0.355 696,000 241,440 0.3469 6.684 6.684 6.779 6.493 6.779 36,447 6.6244 -2.78%
2011-06-28 0 0.360 0.350 0.365 - - 0 0 - 6.875 6.684 6.970 - - 0 - 0.00%
2011-06-27 0 0.360 0.345 0.360 0.360 0.360 136,000 48,960 0.3600 6.875 6.588 6.875 6.875 6.875 7,122 6.8746 2.86%
2011-06-24 0 0.350 0.350 0.355 0.345 0.350 1,336,000 464,550 0.3477 6.684 6.684 6.779 6.588 6.684 69,962 6.6400 1.45%
2011-06-23 0 0.345 0.345 0.350 0.345 0.345 600,000 207,000 0.3450 6.588 6.588 6.684 6.588 6.588 31,420 6.5882 1.47%
2011-06-22 0 0.340 0.340 0.345 0.325 0.340 2,360,000 791,800 0.3355 6.493 6.493 6.588 6.206 6.493 123,585 6.4069 0.00%
2011-06-21 0 0.340 0.335 0.340 0.300 0.340 3,206,000 1,049,810 0.3275 6.493 6.397 6.493 5.729 6.493 167,888 6.2530 1.49%
2011-06-20 0 0.335 0.330 0.340 0.325 0.345 1,828,000 610,640 0.3340 6.397 6.302 6.493 6.206 6.588 95,726 6.3790 3.08%
2011-06-17 0 0.325 0.325 0.330 0.310 0.330 1,738,000 562,480 0.3236 6.206 6.206 6.302 5.920 6.302 91,013 6.1802 1.56%
2011-06-16 0 0.320 0.320 0.325 0.300 0.320 5,144,000 1,601,640 0.3114 6.111 6.111 6.206 5.729 6.111 269,374 5.9458 1.59%
2011-06-15 0 0.315 0.310 0.315 0.290 0.315 6,128,000 1,902,870 0.3105 6.015 5.920 6.015 5.538 6.015 320,903 5.9297 5.00%
2011-06-14 0 0.300 0.300 0.305 0.260 0.305 5,978,000 1,753,450 0.2933 5.729 5.729 5.824 4.965 5.824 313,048 5.6012 11.11%
2011-06-13 0 0.270 0.265 0.275 0.270 0.345 11,400,000 3,404,660 0.2987 5.156 5.060 5.251 5.156 6.588 596,981 5.7031 -23.94%
2011-06-10 0 0.355 0.355 0.370 0.355 0.375 1,330,000 491,610 0.3696 6.779 6.779 7.066 6.779 7.161 69,648 7.0585 -5.33%
2011-06-09 0 0.375 0.365 0.380 0.350 0.390 4,358,000 1,622,960 0.3724 7.161 6.970 7.257 6.684 7.447 228,214 7.1116 -6.25%
2011-06-08 0 0.400 0.400 0.405 0.380 0.405 9,012,000 3,581,210 0.3974 7.638 7.638 7.734 7.257 7.734 471,929 7.5885 0.00%
2011-06-07 0 0.400 0.395 0.405 0.390 0.415 4,096,000 1,645,790 0.4018 7.638 7.543 7.734 7.447 7.925 214,494 7.6729 -1.23%
2011-06-03 0 0.405 0.405 0.410 0.395 0.415 10,534,000 4,264,710 0.4049 7.734 7.734 7.829 7.543 7.925 551,631 7.7311 -1.22%
2011-06-02 0 0.410 0.395 0.410 0.385 0.410 4,454,000 1,784,010 0.4005 7.829 7.543 7.829 7.352 7.829 233,241 7.6488 0.00%
2011-06-01 0 0.410 0.400 0.410 0.390 0.410 2,200,000 884,310 0.4020 7.829 7.638 7.829 7.447 7.829 115,207 7.6758 5.13%
2011-05-31 0 0.390 0.385 0.390 0.385 0.400 4,816,000 1,885,840 0.3916 7.447 7.352 7.447 7.352 7.638 252,198 7.4776 0.00%
2011-05-30 0 0.390 0.385 0.390 0.380 0.410 4,094,000 1,600,910 0.3910 7.447 7.352 7.447 7.257 7.829 214,389 7.4673 0.00%
2011-05-27 0 0.390 0.390 0.395 0.370 0.400 5,602,000 2,173,190 0.3879 7.447 7.447 7.543 7.066 7.638 293,358 7.4080 2.63%
2011-05-26 0 0.380 0.380 0.385 0.365 0.385 2,876,000 1,085,170 0.3773 7.257 7.257 7.352 6.970 7.352 150,607 7.2053 1.33%
2011-05-25 0 0.375 0.365 0.375 0.350 0.385 10,022,000 3,728,950 0.3721 7.161 6.970 7.161 6.684 7.352 524,819 7.1052 0.00%
2011-05-24 0 0.375 0.370 0.380 0.355 0.380 4,374,000 1,591,390 0.3638 7.161 7.066 7.257 6.779 7.257 229,052 6.9477 1.35%
2011-05-23 0 0.370 0.365 0.370 0.350 0.380 6,984,000 2,570,680 0.3681 7.066 6.970 7.066 6.684 7.257 365,729 7.0289 0.00%
2011-05-20 0 0.370 0.370 0.375 0.320 0.385 25,396,000 9,201,790 0.3623 7.066 7.066 7.161 6.111 7.352 1,329,906 6.9191 0.00%
2011-05-19 0 0.370 0.365 0.370 0.330 0.380 8,458,000 3,000,630 0.3548 7.066 6.970 7.066 6.302 7.257 442,918 6.7747 13.85%
2011-05-18 0 0.325 0.325 0.330 0.315 0.325 1,838,000 594,140 0.3233 6.206 6.206 6.302 6.015 6.206 96,250 6.1729 3.17%
2011-05-17 0 0.315 0.310 0.320 0.300 0.320 3,316,000 1,037,980 0.3130 6.015 5.920 6.111 5.729 6.111 173,648 5.9775 3.28%
2011-05-16 0 0.305 0.300 0.310 0.295 0.305 2,166,000 646,260 0.2984 5.824 5.729 5.920 5.633 5.824 113,426 5.6976 1.67%
2011-05-13 0 0.300 0.300 0.305 0.295 0.300 1,626,000 487,550 0.2998 5.729 5.729 5.824 5.633 5.729 85,148 5.7259 0.00%
2011-05-12 0 0.300 0.300 0.305 0.295 0.305 1,090,000 328,030 0.3009 5.729 5.729 5.824 5.633 5.824 57,080 5.7469 -3.23%
2011-05-11 0 0.310 0.305 0.310 0.270 0.310 4,548,000 1,332,800 0.2931 5.920 5.824 5.920 5.156 5.920 238,164 5.5961 3.33%
2011-05-09 0 0.300 0.300 0.305 0.295 0.320 2,366,000 723,530 0.3058 5.729 5.729 5.824 5.633 6.111 123,900 5.8396 -6.25%
2011-05-06 0 0.320 0.315 0.320 0.305 0.320 4,210,000 1,318,850 0.3133 6.111 6.015 6.111 5.824 6.111 220,464 5.9822 3.23%
2011-05-05 0 0.310 0.305 0.315 0.295 0.310 2,270,000 691,330 0.3046 5.920 5.824 6.015 5.633 5.920 118,872 5.8157 0.00%
2011-05-04 0 0.310 0.305 0.310 0.285 0.310 8,438,000 2,559,010 0.3033 5.920 5.824 5.920 5.442 5.920 441,870 5.7913 3.33%
2011-05-03 0 0.300 0.300 0.310 0.290 0.305 3,670,000 1,100,550 0.2999 5.729 5.729 5.920 5.538 5.824 192,186 5.7265 1.69%
2011-04-29 0 0.295 0.290 0.295 0.285 0.305 4,072,000 1,217,730 0.2990 5.633 5.538 5.633 5.442 5.824 213,237 5.7107 0.00%
2011-04-28 0 0.295 0.280 0.295 0.255 0.295 6,184,000 1,737,980 0.2810 5.633 5.347 5.633 4.870 5.633 323,836 5.3669 5.36%
2011-04-27 0 0.280 0.275 0.290 0.260 0.295 7,994,000 2,215,640 0.2772 5.347 5.251 5.538 4.965 5.633 418,620 5.2927 3.70%
2011-04-26 0 0.270 0.265 0.270 0.242 0.270 7,638,000 1,991,256 0.2607 5.156 5.060 5.156 4.621 5.156 399,977 4.9784 3.85%
2011-04-21 0 0.260 0.250 0.260 0.242 0.260 5,438,000 1,373,442 0.2526 4.965 4.774 4.965 4.621 4.965 284,770 4.8230 1.96%
2011-04-20 0 0.255 0.250 0.255 0.222 0.255 3,106,000 759,434 0.2445 4.870 4.774 4.870 4.239 4.870 162,651 4.6691 7.59%
2011-04-19 0 0.237 0.235 0.237 0.211 0.243 4,930,000 1,143,736 0.2320 4.526 4.488 4.526 4.029 4.640 258,168 4.4302 3.49%
2011-04-18 0 0.229 0.223 0.229 0.210 0.230 2,670,000 606,816 0.2273 4.373 4.258 4.373 4.010 4.392 139,819 4.3400 1.78%
2011-04-15 0 0.225 0.222 0.225 0.215 0.245 9,460,000 2,187,162 0.2312 4.297 4.239 4.297 4.106 4.679 495,389 4.4150 6.13%
2011-04-14 0 0.212 0.207 0.212 0.198 0.213 4,360,000 908,592 0.2084 4.048 3.953 4.048 3.781 4.067 228,319 3.9795 5.47%
2011-04-13 0 0.201 0.201 0.205 0.194 0.210 4,014,000 808,042 0.2013 3.838 3.838 3.915 3.705 4.010 210,200 3.8442 2.03%
2011-04-12 0 0.197 0.197 0.199 0.183 0.200 3,840,000 750,912 0.1956 3.762 3.762 3.800 3.495 3.819 201,088 3.7342 2.07%
2011-04-11 0 0.193 0.184 0.193 0.180 0.194 1,982,000 374,114 0.1888 3.686 3.514 3.686 3.437 3.705 103,791 3.6045 1.58%
2011-04-08 0 0.190 0.185 0.190 0.185 0.198 1,394,000 262,174 0.1881 3.628 3.533 3.628 3.533 3.781 72,999 3.5915 3.83%
2011-04-07 0 0.183 0.175 0.183 - - 0 0 - 3.495 3.342 3.495 - - 0 - -3.17%
2011-04-06 0 0.189 0.180 0.189 0.175 0.190 938,000 171,732 0.1831 3.609 3.437 3.609 3.342 3.628 49,120 3.4962 0.00%
2011-04-04 0 0.189 0.176 0.189 0.188 0.189 502,000 94,778 0.1888 3.609 3.361 3.609 3.590 3.609 26,288 3.6054 1.07%
2011-04-01 0 0.187 0.184 0.189 0.175 0.190 4,292,000 784,828 0.1829 3.571 3.514 3.609 3.342 3.628 224,758 3.4919 1.08%
2011-03-31 0 0.185 0.185 0.187 0.169 0.190 4,432,000 796,348 0.1797 3.533 3.533 3.571 3.227 3.628 232,089 3.4312 3.35%
2011-03-30 0 0.179 0.169 0.180 0.158 0.180 2,532,000 446,062 0.1762 3.418 3.227 3.437 3.017 3.437 132,593 3.3642 1.13%
2011-03-29 0 0.177 0.167 0.177 0.167 0.178 1,737,000 302,770 0.1743 3.380 3.189 3.380 3.189 3.399 90,961 3.3286 2.31%
2011-03-28 0 0.173 0.165 0.173 0.150 0.173 2,830,000 477,998 0.1689 3.304 3.151 3.304 2.864 3.304 148,198 3.2254 4.22%
2011-03-25 0 0.166 0.152 0.166 0.159 0.166 2,350,000 387,900 0.1651 3.170 2.903 3.170 3.036 3.170 123,062 3.1521 5.06%
2011-03-24 0 0.158 0.158 0.164 0.154 0.170 548,000 88,570 0.1616 3.017 3.017 3.132 2.941 3.246 28,697 3.0864 -1.25%
2011-03-23 0 0.160 0.158 0.160 0.156 0.160 468,000 73,654 0.1574 3.055 3.017 3.055 2.979 3.055 24,508 3.0053 3.23%
2011-03-22 0 0.155 0.148 0.155 0.138 0.155 668,000 101,438 0.1519 2.960 2.826 2.960 2.635 2.960 34,981 2.8998 3.33%
2011-03-21 0 0.150 0.140 0.150 0.139 0.150 1,218,000 177,616 0.1458 2.864 2.673 2.864 2.654 2.864 63,783 2.7847 2.04%
2011-03-18 0 0.147 0.136 0.147 0.130 0.150 1,782,000 243,420 0.1366 2.807 2.597 2.807 2.482 2.864 93,318 2.6085 11.36%
2011-03-17 0 0.132 0.132 0.141 0.131 0.133 624,000 82,084 0.1315 2.521 2.521 2.693 2.502 2.540 32,677 2.5120 -4.35%
2011-03-16 0 0.138 0.133 0.138 0.138 0.138 174,000 24,012 0.1380 2.635 2.540 2.635 2.635 2.635 9,112 2.6353 0.00%
2011-03-15 0 0.138 0.133 0.138 0.132 0.138 472,000 63,372 0.1343 2.635 2.540 2.635 2.521 2.635 24,717 2.5639 -4.17%
2011-03-14 0 0.144 0.137 0.148 - - 0 0 - 2.750 2.616 2.826 - - 0 - 0.00%
2011-03-11 0 0.144 0.144 0.150 0.140 0.150 2,856,000 423,610 0.1483 2.750 2.750 2.864 2.673 2.864 149,559 2.8324 -4.00%
2011-03-10 0 0.150 0.144 0.150 - - 0 0 - 2.864 2.750 2.864 - - 0 - -3.23%
2011-03-09 0 0.155 0.147 0.157 - - 0 0 - 2.960 2.807 2.998 - - 0 - 0.00%
2011-03-08 0 0.155 0.157 0.158 0.135 0.157 2,402,000 357,434 0.1488 2.960 2.998 3.017 2.578 2.998 125,785 2.8416 9.15%
2011-03-07 0 0.142 0.139 0.142 0.139 0.144 32,000 4,548 0.1421 2.712 2.654 2.712 2.654 2.750 1,676 2.7140 2.90%
2011-03-04 0 0.138 0.138 0.143 0.138 0.140 100,000 13,880 0.1388 2.635 2.635 2.731 2.635 2.673 5,237 2.6505 -1.43%
2011-03-03 0 0.140 0.140 0.142 0.133 0.142 300,000 40,900 0.1363 2.673 2.673 2.712 2.540 2.712 15,710 2.6034 1.45%
2011-03-02 0 0.138 0.138 0.142 - - 0 0 - 2.635 2.635 2.712 - - 0 - 2.22%
2011-03-01 0 0.135 0.134 0.142 0.135 0.140 540,000 74,820 0.1386 2.578 2.559 2.712 2.578 2.673 28,278 2.6459 -2.17%
2011-02-28 0 0.138 0.138 0.148 0.138 0.138 520,000 71,760 0.1380 2.635 2.635 2.826 2.635 2.635 27,231 2.6353 0.00%
2011-02-25 0 0.138 0.138 0.139 0.133 0.142 1,088,000 148,428 0.1364 2.635 2.635 2.654 2.540 2.712 56,975 2.6051 -1.43%
2011-02-24 0 0.140 0.135 0.140 0.135 0.149 2,240,000 317,336 0.1417 2.673 2.578 2.673 2.578 2.845 117,301 2.7053 -7.28%
2011-02-23 0 0.151 0.150 0.155 0.151 0.153 488,000 74,264 0.1522 2.884 2.864 2.960 2.884 2.922 25,555 2.9060 0.67%
2011-02-22 0 0.150 0.150 0.155 0.149 0.150 312,000 46,740 0.1498 2.864 2.864 2.960 2.845 2.864 16,338 2.8607 0.67%
2011-02-21 0 0.149 0.149 0.156 0.149 0.149 70,000 10,430 0.1490 2.845 2.845 2.979 2.845 2.845 3,666 2.8453 -0.67%
2011-02-18 0 0.150 0.150 0.159 0.150 0.153 40,000 6,006 0.1502 2.864 2.864 3.036 2.864 2.922 2,095 2.8673 -1.96%
2011-02-17 0 0.153 0.150 0.156 0.148 0.153 258,000 38,952 0.1510 2.922 2.864 2.979 2.826 2.922 13,511 2.8831 1.32%
2011-02-16 0 0.151 0.150 0.157 0.147 0.155 500,000 74,400 0.1488 2.884 2.864 2.998 2.807 2.960 26,183 2.8415 -1.95%
2011-02-15 0 0.154 0.153 0.154 0.153 0.154 496,000 76,368 0.1540 2.941 2.922 2.941 2.922 2.941 25,974 2.9402 -1.91%
2011-02-14 0 0.157 0.157 0.160 0.157 0.158 210,000 33,140 0.1578 2.998 2.998 3.055 2.998 3.017 10,997 3.0135 0.00%
2011-02-11 0 0.157 0.155 0.157 0.155 0.159 770,000 120,090 0.1560 2.998 2.960 2.998 2.960 3.036 40,322 2.9782 1.95%
2011-02-10 0 0.154 0.154 0.159 0.153 0.156 830,000 128,334 0.1546 2.941 2.941 3.036 2.922 2.979 43,464 2.9526 -3.75%
2011-02-09 0 0.160 0.160 0.164 0.160 0.168 516,000 84,290 0.1634 3.055 3.055 3.132 3.055 3.208 27,021 3.1194 -4.76%
2011-02-08 0 0.168 0.156 0.158 0.155 0.174 770,000 120,626 0.1567 3.208 2.979 3.017 2.960 3.323 40,322 2.9915 3.07%
2011-02-07 0 0.163 0.156 0.163 - - 0 0 - 3.113 2.979 3.113 - - 0 - 0.00%
2011-02-02 0 0.163 0.157 0.163 - - 0 0 - 3.113 2.998 3.113 - - 0 - 0.00%
2011-02-01 0 0.163 0.158 0.163 0.151 0.165 132,000 21,226 0.1608 3.113 3.017 3.113 2.884 3.151 6,912 3.0707 4.49%
2011-01-31 0 0.156 0.156 0.160 0.156 0.161 452,000 72,150 0.1596 2.979 2.979 3.055 2.979 3.074 23,670 3.0482 -4.88%
2011-01-28 0 0.164 0.154 0.164 0.153 0.164 106,000 16,998 0.1604 3.132 2.941 3.132 2.922 3.132 5,551 3.0622 2.50%
2011-01-27 0 0.160 0.158 0.160 0.156 0.162 926,500 148,688 0.1605 3.055 3.017 3.055 2.979 3.094 48,518 3.0646 -0.62%
2011-01-26 0 0.161 0.158 0.161 0.155 0.162 1,462,000 230,844 0.1579 3.074 3.017 3.074 2.960 3.094 76,560 3.0152 3.21%
2011-01-25 0 0.156 0.156 0.158 0.155 0.160 1,752,000 275,060 0.1570 2.979 2.979 3.017 2.960 3.055 91,747 2.9980 -0.64%
2011-01-24 0 0.157 0.156 0.157 0.156 0.162 2,438,000 386,450 0.1585 2.998 2.979 2.998 2.979 3.094 127,670 3.0269 1.95%
2011-01-21 0 0.154 0.152 0.154 0.151 0.167 7,084,000 1,104,380 0.1559 2.941 2.903 2.941 2.884 3.189 370,966 2.9770 2.67%
2011-01-20 0 0.150 0.147 0.150 0.151 0.151 140,000 21,140 0.1510 2.864 2.807 2.864 2.884 2.884 7,331 2.8835 -0.66%
2011-01-19 0 0.151 0.151 0.157 0.148 0.159 528,000 79,796 0.1511 2.884 2.884 2.998 2.826 3.036 27,650 2.8860 2.03%
2011-01-18 0 0.148 0.146 0.152 0.148 0.155 1,160,000 175,586 0.1514 2.826 2.788 2.903 2.826 2.960 60,745 2.8905 -2.63%
2011-01-17 0 0.152 0.151 0.155 0.151 0.160 1,842,000 287,674 0.1562 2.903 2.884 2.960 2.884 3.055 96,460 2.9823 -5.00%
2011-01-14 0 0.160 0.156 0.163 0.155 0.163 2,526,000 400,538 0.1586 3.055 2.979 3.113 2.960 3.113 132,278 3.0280 0.00%
2011-01-13 0 0.160 0.160 0.165 0.160 0.172 5,724,000 939,716 0.1642 3.055 3.055 3.151 3.055 3.285 299,747 3.1350 -4.76%
2011-01-12 0 0.168 0.165 0.168 0.162 0.187 2,920,000 482,630 0.1653 3.208 3.151 3.208 3.094 3.571 152,911 3.1563 -4.55%
2011-01-11 0 0.176 0.171 0.176 0.160 0.178 5,464,000 904,876 0.1656 3.361 3.265 3.361 3.055 3.399 286,132 3.1624 7.98%
2011-01-10 0 0.163 0.162 0.166 0.158 0.168 4,051,000 657,985 0.1624 3.113 3.094 3.170 3.017 3.208 212,138 3.1017 4.49%
2011-01-07 0 0.156 0.156 0.160 0.154 0.158 2,222,000 346,632 0.1560 2.979 2.979 3.055 2.941 3.017 116,359 2.9790 -1.27%
2011-01-06 0 0.158 0.158 0.162 0.158 0.165 1,058,000 171,408 0.1620 3.017 3.017 3.094 3.017 3.151 55,404 3.0938 -4.24%
2011-01-05 0 0.165 0.161 0.170 0.159 0.180 7,729,500 1,283,865 0.1661 3.151 3.074 3.246 3.036 3.437 404,769 3.1718 0.00%
2011-01-04 0 0.165 0.165 0.168 0.165 0.173 3,178,000 535,274 0.1684 3.151 3.151 3.208 3.151 3.304 166,421 3.2164 -6.25%
2011-01-03 0 0.176 0.176 0.179 0.163 0.180 2,738,000 476,466 0.1740 3.361 3.361 3.418 3.113 3.437 143,380 3.3231 4.14%
2010-12-31 0 0.169 0.162 0.172 0.169 0.173 200,000 34,306 0.1715 3.227 3.094 3.285 3.227 3.304 10,473 3.2756 0.60%
2010-12-30 0 0.168 0.166 0.175 0.160 0.170 902,000 151,084 0.1675 3.208 3.170 3.342 3.055 3.246 47,235 3.1986 -1.18%
2010-12-29 0 0.170 0.167 0.170 0.163 0.170 150,000 25,290 0.1686 3.246 3.189 3.246 3.113 3.246 7,855 3.2196 3.03%
2010-12-28 0 0.165 0.165 0.171 0.151 0.165 952,000 157,052 0.1650 3.151 3.151 3.265 2.884 3.151 49,853 3.1503 0.00%
2010-12-24 0 0.165 0.160 0.170 0.160 0.165 72,000 11,550 0.1604 3.151 3.055 3.246 3.055 3.151 3,770 3.0633 5.77%
2010-12-23 0 0.156 0.156 0.161 0.155 0.157 1,190,000 186,560 0.1568 2.979 2.979 3.074 2.960 2.998 62,316 2.9938 -1.89%
2010-12-22 0 0.159 0.157 0.164 0.152 0.162 1,248,000 198,380 0.1590 3.036 2.998 3.132 2.903 3.094 65,354 3.0355 -1.85%
2010-12-21 0 0.162 0.160 0.172 0.157 0.162 110,000 17,770 0.1615 3.094 3.055 3.285 2.998 3.094 5,760 3.0849 -1.22%
2010-12-20 0 0.164 0.156 0.177 0.164 0.164 300,000 49,200 0.1640 3.132 2.979 3.380 3.132 3.132 15,710 3.1318 -0.61%
2010-12-17 0 0.165 0.156 0.165 0.165 0.165 400,000 66,000 0.1650 3.151 2.979 3.151 3.151 3.151 20,947 3.1509 0.00%
2010-12-16 0 0.165 0.163 0.165 0.164 0.168 556,000 92,248 0.1659 3.151 3.113 3.151 3.132 3.208 29,116 3.1683 1.23%
2010-12-15 0 0.163 0.163 0.168 0.163 0.168 434,000 71,342 0.1644 3.113 3.113 3.208 3.113 3.208 22,727 3.1391 0.62%
2010-12-14 0 0.162 0.162 0.165 0.161 0.165 682,000 110,050 0.1614 3.094 3.094 3.151 3.074 3.151 35,714 3.0814 -3.57%
2010-12-13 0 0.168 0.161 0.168 0.168 0.168 28,000 4,704 0.1680 3.208 3.074 3.208 3.208 3.208 1,466 3.2081 0.00%
2010-12-10 0 0.168 0.167 0.171 0.166 0.173 2,284,000 383,944 0.1681 3.208 3.189 3.265 3.170 3.304 119,606 3.2101 -3.45%
2010-12-09 0 0.174 0.169 0.174 0.166 0.178 1,536,000 261,392 0.1702 3.323 3.227 3.323 3.170 3.399 80,435 3.2497 0.58%
2010-12-08 0 0.173 0.173 0.178 0.172 0.186 1,760,000 308,322 0.1752 3.304 3.304 3.399 3.285 3.552 92,165 3.3453 -6.99%
2010-12-07 0 0.186 0.182 0.188 0.180 0.195 1,470,000 269,914 0.1836 3.552 3.475 3.590 3.437 3.724 76,979 3.5063 -3.12%
2010-12-06 0 0.192 0.191 0.192 0.186 0.196 3,954,000 753,536 0.1906 3.666 3.647 3.666 3.552 3.743 207,058 3.6392 2.13%
2010-12-03 0 0.188 0.187 0.188 0.174 0.219 40,984,000 8,291,810 0.2023 3.590 3.571 3.590 3.323 4.182 2,146,198 3.8635 9.30%
2010-12-02 0 0.172 0.172 0.174 0.146 0.180 13,042,000 2,176,308 0.1669 3.285 3.285 3.323 2.788 3.437 682,967 3.1865 15.44%
2010-12-01 0 0.149 0.150 0.152 0.143 0.151 1,176,000 174,540 0.1484 2.845 2.864 2.903 2.731 2.884 61,583 2.8342 -2.61%
2010-11-30 0 0.153 0.152 0.153 0.148 0.155 2,130,000 322,404 0.1514 2.922 2.903 2.922 2.826 2.960 111,541 2.8904 3.38%
2010-11-29 0 0.148 0.148 0.152 0.145 0.164 15,932,000 2,433,362 0.1527 2.826 2.826 2.903 2.769 3.132 834,307 2.9166 -19.57%
2010-11-26 0 0.184 0.184 0.185 0.175 0.220 74,754,000 14,811,160 0.1981 3.514 3.514 3.533 3.342 4.201 3,914,623 3.7835 32.37%
2010-11-25 1 - - - - - 0 0 - 2.654 - - - - 0 - 0.00%
2010-11-24 0 0.139 0.139 0.150 0.135 0.139 142,000 19,610 0.1381 2.654 2.654 2.864 2.578 2.654 7,436 2.6371 2.96%
2010-11-23 0 0.135 0.135 0.143 0.133 0.137 1,406,000 190,664 0.1356 2.578 2.578 2.731 2.540 2.616 73,628 2.5896 -1.46%
2010-11-22 0 0.137 0.137 0.147 0.137 0.148 214,000 30,582 0.1429 2.616 2.616 2.807 2.616 2.826 11,206 2.7290 -2.84%
2010-11-19 0 0.141 0.133 0.143 0.140 0.141 300,000 42,220 0.1407 2.693 2.540 2.731 2.673 2.693 15,710 2.6875 6.82%
2010-11-18 0 0.132 0.132 0.140 0.130 0.131 300,000 39,120 0.1304 2.521 2.521 2.673 2.482 2.502 15,710 2.4901 -2.22%
2010-11-17 0 0.135 0.135 0.137 0.135 0.140 468,000 63,494 0.1357 2.578 2.578 2.616 2.578 2.673 24,508 2.5908 -3.57%
2010-11-16 0 0.140 0.138 0.151 0.140 0.140 200,000 28,000 0.1400 2.673 2.635 2.884 2.673 2.673 10,473 2.6735 -0.71%
2010-11-15 0 0.141 0.141 0.150 0.141 0.141 30,000 4,230 0.1410 2.693 2.693 2.864 2.693 2.693 1,571 2.6925 -0.70%
2010-11-12 0 0.142 0.142 0.145 0.142 0.151 1,820,000 268,868 0.1477 2.712 2.712 2.769 2.712 2.884 95,307 2.8211 0.00%
2010-11-11 0 0.142 0.141 0.142 0.135 0.143 240,000 34,244 0.1427 2.712 2.693 2.712 2.578 2.731 12,568 2.7247 2.16%
2010-11-10 0 0.139 0.139 0.140 0.135 0.140 788,000 109,048 0.1384 2.654 2.654 2.673 2.578 2.673 41,265 2.6426 2.96%
2010-11-09 0 0.135 0.135 0.138 0.130 0.131 160,000 20,880 0.1305 2.578 2.578 2.635 2.482 2.502 8,379 2.4920 2.27%
2010-11-08 0 0.132 0.132 0.139 0.130 0.136 704,000 93,814 0.1333 2.521 2.521 2.654 2.482 2.597 36,866 2.5447 -2.22%
2010-11-05 0 0.135 0.132 0.137 0.132 0.137 1,806,000 243,252 0.1347 2.578 2.521 2.616 2.521 2.616 94,574 2.5721 -1.46%
2010-11-04 0 0.137 0.132 0.139 0.132 0.139 730,000 98,020 0.1343 2.616 2.521 2.654 2.521 2.654 38,228 2.5641 0.00%
2010-11-03 0 0.137 0.133 0.137 0.132 0.137 540,000 72,900 0.1350 2.616 2.540 2.616 2.521 2.616 28,278 2.5780 3.01%
2010-11-02 0 0.133 0.130 0.138 0.128 0.143 2,664,000 353,668 0.1328 2.540 2.482 2.635 2.444 2.731 139,505 2.5352 -6.34%
2010-11-01 0 0.142 0.139 0.142 0.134 0.151 1,816,000 259,700 0.1430 2.712 2.654 2.712 2.559 2.884 95,098 2.7309 -2.07%
2010-10-29 0 0.145 0.145 0.146 0.132 0.161 6,018,000 871,756 0.1449 2.769 2.769 2.788 2.521 3.074 315,143 2.7662 12.40%
2010-10-28 0 0.129 0.129 0.134 0.127 0.128 260,000 33,180 0.1276 2.463 2.463 2.559 2.425 2.444 13,615 2.4370 1.57%
2010-10-27 0 0.127 0.127 0.130 0.127 0.130 144,000 18,708 0.1299 2.425 2.425 2.482 2.425 2.482 7,541 2.4809 -2.31%
2010-10-26 0 0.130 0.129 0.130 0.126 0.130 120,000 15,520 0.1293 2.482 2.463 2.482 2.406 2.482 6,284 2.4698 0.00%
2010-10-25 0 0.130 0.129 0.130 0.129 0.134 1,254,000 163,434 0.1303 2.482 2.463 2.482 2.463 2.559 65,668 2.4888 0.78%
2010-10-22 0 0.129 0.127 0.129 0.124 0.134 1,932,000 250,240 0.1295 2.463 2.425 2.463 2.368 2.559 101,173 2.4734 -4.44%
2010-10-21 0 0.135 0.132 0.135 0.130 0.135 490,000 64,686 0.1320 2.578 2.521 2.578 2.482 2.578 25,660 2.5209 -2.17%
2010-10-20 0 0.138 0.133 0.140 - - 0 0 - 2.635 2.540 2.673 - - 0 - 0.00%
2010-10-19 0 0.138 0.138 0.140 0.133 0.140 1,050,000 140,652 0.1340 2.635 2.635 2.673 2.540 2.673 54,985 2.5580 4.55%
2010-10-18 0 0.132 0.132 0.139 0.130 0.131 150,000 19,508 0.1301 2.521 2.521 2.654 2.482 2.502 7,855 2.4835 -5.04%
2010-10-15 0 0.139 0.139 0.140 0.131 0.131 4,000 524 0.1310 2.654 2.654 2.673 2.502 2.502 209 2.5016 -0.71%
2010-10-14 0 0.140 0.132 0.140 0.140 0.140 100,000 14,000 0.1400 2.673 2.521 2.673 2.673 2.673 5,237 2.6735 3.70%
2010-10-13 0 0.135 0.130 0.135 0.134 0.135 320,000 43,172 0.1349 2.578 2.482 2.578 2.559 2.578 16,757 2.5763 0.00%
2010-10-12 0 0.135 0.134 0.135 0.132 0.135 42,000 5,610 0.1336 2.578 2.559 2.578 2.521 2.578 2,199 2.5507 0.75%
2010-10-11 0 0.134 0.131 0.138 0.134 0.134 430,000 57,620 0.1340 2.559 2.502 2.635 2.559 2.559 22,518 2.5589 0.00%
2010-10-08 0 0.134 0.130 0.138 0.128 0.134 764,000 99,092 0.1297 2.559 2.482 2.635 2.444 2.559 40,008 2.4768 -2.19%
2010-10-07 0 0.137 0.137 0.138 0.130 0.139 760,000 103,840 0.1366 2.616 2.616 2.635 2.482 2.654 39,799 2.6091 -0.72%
2010-10-06 0 0.138 0.132 0.138 0.138 0.138 200,000 27,600 0.1380 2.635 2.521 2.635 2.635 2.635 10,473 2.6353 0.00%
2010-10-05 0 0.138 0.130 0.138 0.140 0.140 100,000 14,000 0.1400 2.635 2.482 2.635 2.673 2.673 5,237 2.6735 -1.43%
2010-10-04 0 0.140 0.139 0.140 0.126 0.140 58,000 7,870 0.1357 2.673 2.654 2.673 2.406 2.673 3,037 2.5911 0.00%
2010-09-30 0 0.140 0.132 0.140 0.131 0.140 96,000 12,720 0.1325 2.673 2.521 2.673 2.502 2.673 5,027 2.5302 3.70%
2010-09-29 0 0.135 0.131 0.140 - - 0 0 - 2.578 2.502 2.673 - - 0 - 0.00%
2010-09-28 0 0.135 0.131 0.139 - - 0 0 - 2.578 2.502 2.654 - - 0 - 0.00%
2010-09-27 0 0.135 0.135 0.140 - - 0 0 - 2.578 2.578 2.673 - - 0 - 0.00%
2010-09-24 0 0.135 0.132 0.140 0.135 0.135 100,000 13,500 0.1350 2.578 2.521 2.673 2.578 2.578 5,237 2.5780 0.00%
2010-09-22 0 0.135 0.131 0.140 0.135 0.135 40,000 5,400 0.1350 2.578 2.502 2.673 2.578 2.578 2,095 2.5780 0.00%
2010-09-21 0 0.135 0.131 0.140 - - 0 0 - 2.578 2.502 2.673 - - 0 - 0.00%
2010-09-20 0 0.135 0.132 0.139 0.135 0.135 1,400,000 189,000 0.1350 2.578 2.521 2.654 2.578 2.578 73,313 2.5780 -2.88%
2010-09-17 0 0.139 0.135 0.139 0.135 0.139 50,000 6,870 0.1374 2.654 2.578 2.654 2.578 2.654 2,618 2.6238 2.96%
2010-09-16 0 0.135 0.131 0.135 0.135 0.135 306,000 41,310 0.1350 2.578 2.502 2.578 2.578 2.578 16,024 2.5780 0.75%
2010-09-15 0 0.134 0.128 0.138 - - 0 0 - 2.559 2.444 2.635 - - 0 - 0.00%
2010-09-14 0 0.134 0.132 0.139 0.134 0.136 250,000 33,770 0.1351 2.559 2.521 2.654 2.559 2.597 13,092 2.5795 -3.60%
2010-09-13 0 0.139 0.132 0.139 0.137 0.140 1,682,000 234,292 0.1393 2.654 2.521 2.654 2.616 2.673 88,081 2.6600 6.11%
2010-09-10 0 0.131 0.127 0.136 0.130 0.135 1,368,000 180,416 0.1319 2.502 2.425 2.597 2.482 2.578 71,638 2.5185 -6.43%
2010-09-09 0 0.140 0.133 0.145 - - 0 0 - 2.673 2.540 2.769 - - 0 - 0.00%
2010-09-08 0 0.140 0.133 0.140 - - 0 0 - 2.673 2.540 2.673 - - 0 - 0.00%
2010-09-07 0 0.140 0.136 0.140 0.138 0.140 850,000 118,760 0.1397 2.673 2.597 2.673 2.635 2.673 44,512 2.6681 0.00%
2010-09-06 0 0.140 0.134 0.140 0.134 0.140 590,000 82,300 0.1395 2.673 2.559 2.673 2.559 2.673 30,896 2.6637 0.00%
2010-09-03 0 0.140 0.138 0.140 0.139 0.140 2,292,000 320,840 0.1400 2.673 2.635 2.673 2.654 2.673 120,025 2.6731 3.70%
2010-09-02 0 0.135 0.135 0.139 - - 0 0 - 2.578 2.578 2.654 - - 0 - 3.05%
2010-09-01 0 0.131 0.131 0.139 - - 0 0 - 2.502 2.502 2.654 - - 0 - 0.00%
2010-08-31 0 0.131 0.131 0.135 0.130 0.131 100,000 13,040 0.1304 2.502 2.502 2.578 2.482 2.502 5,237 2.4901 -5.76%
2010-08-30 0 0.139 0.138 0.139 0.139 0.139 316,000 43,924 0.1390 2.654 2.635 2.654 2.654 2.654 16,548 2.6544 0.00%
2010-08-27 0 0.139 0.139 0.140 0.139 0.140 1,344,000 187,900 0.1398 2.654 2.654 2.673 2.654 2.673 70,381 2.6698 -0.71%
2010-08-26 0 0.140 0.132 0.143 0.140 0.140 1,280,000 179,200 0.1400 2.673 2.521 2.731 2.673 2.673 67,029 2.6735 0.00%
2010-08-25 0 0.140 0.135 0.145 0.130 0.140 1,142,000 153,472 0.1344 2.673 2.578 2.769 2.482 2.673 59,803 2.5663 8.53%
2010-08-24 0 0.129 0.129 0.132 0.129 0.129 100,000 12,900 0.1290 2.463 2.463 2.521 2.463 2.463 5,237 2.4634 -2.27%
2010-08-23 0 0.132 0.127 0.132 0.131 0.132 100,000 13,172 0.1317 2.521 2.425 2.521 2.502 2.521 5,237 2.5153 0.00%
2010-08-20 0 0.132 0.127 0.133 0.132 0.132 102,000 13,464 0.1320 2.521 2.425 2.540 2.521 2.521 5,341 2.5207 0.00%
2010-08-19 0 0.132 0.128 0.132 0.132 0.133 50,000 6,634 0.1327 2.521 2.444 2.521 2.521 2.540 2,618 2.5337 3.12%
2010-08-18 0 0.128 0.128 0.134 0.128 0.133 8,000 1,044 0.1305 2.444 2.444 2.559 2.444 2.540 419 2.4920 -1.54%
2010-08-17 0 0.130 0.130 0.135 0.130 0.132 1,312,000 171,182 0.1305 2.482 2.482 2.578 2.482 2.521 68,705 2.4915 -7.14%
2010-08-16 0 0.140 0.131 0.140 0.130 0.140 900,000 122,612 0.1362 2.673 2.502 2.673 2.482 2.673 47,130 2.6016 0.00%
2010-08-13 0 0.140 0.133 0.140 0.140 0.140 200,000 28,000 0.1400 2.673 2.540 2.673 2.673 2.673 10,473 2.6735 0.00%
2010-08-12 0 0.140 0.132 0.140 0.135 0.140 848,000 117,720 0.1388 2.673 2.521 2.673 2.578 2.673 44,407 2.6509 0.00%
2010-08-11 0 0.140 0.135 0.140 0.140 0.140 120,000 16,800 0.1400 2.673 2.578 2.673 2.673 2.673 6,284 2.6735 0.00%
2010-08-10 0 0.140 0.133 0.140 - - 0 0 - 2.673 2.540 2.673 - - 0 - 0.00%
2010-08-09 0 0.140 0.136 0.140 0.126 0.140 768,000 107,138 0.1395 2.673 2.597 2.673 2.406 2.673 40,218 2.6640 0.00%
2010-08-06 0 0.140 0.133 0.140 0.132 0.140 1,098,000 149,544 0.1362 2.673 2.540 2.673 2.521 2.673 57,499 2.6008 0.00%
2010-08-05 0 0.140 0.135 0.140 0.140 0.140 151,287 21,180 0.1400 2.673 2.578 2.673 2.673 2.673 7,922 2.6734 0.00%
2010-08-04 0 0.140 0.140 0.149 0.140 0.140 230,000 32,200 0.1400 2.673 2.673 2.845 2.673 2.673 12,044 2.6735 0.00%
2010-08-03 0 0.140 0.140 0.150 0.140 0.140 120,000 16,800 0.1400 2.673 2.673 2.864 2.673 2.673 6,284 2.6735 0.00%
2010-08-02 0 0.140 0.136 0.150 0.140 0.140 240,000 33,600 0.1400 2.673 2.597 2.864 2.673 2.673 12,568 2.6735 0.00%
2010-07-30 0 0.140 0.135 0.140 0.140 0.140 500,000 70,000 0.1400 2.673 2.578 2.673 2.673 2.673 26,183 2.6735 2.19%
2010-07-29 0 0.137 0.137 0.141 0.135 0.142 550,000 76,056 0.1383 2.616 2.616 2.693 2.578 2.712 28,802 2.6407 -2.14%
2010-07-28 0 0.140 0.137 0.140 0.140 0.140 300,000 42,000 0.1400 2.673 2.616 2.673 2.673 2.673 15,710 2.6735 3.70%
2010-07-27 0 0.135 0.135 0.141 0.135 0.135 130,000 17,550 0.1350 2.578 2.578 2.693 2.578 2.578 6,808 2.5780 -4.93%
2010-07-26 0 0.142 0.135 0.151 0.142 0.142 100,000 14,200 0.1420 2.712 2.578 2.884 2.712 2.712 5,237 2.7116 4.41%
2010-07-23 0 0.136 0.136 0.142 - - 20,000 2,660 0.1330 2.597 2.597 2.712 - - 1,047 2.5398 0.00%
2010-07-22 0 0.136 0.136 0.142 0.133 0.148 1,002,000 138,694 0.1384 2.597 2.597 2.712 2.540 2.826 52,471 2.6432 -2.86%
2010-07-21 0 0.140 0.136 0.150 0.138 0.141 204,000 28,756 0.1410 2.673 2.597 2.864 2.635 2.693 10,683 2.6918 -0.71%
2010-07-20 0 0.141 0.138 0.150 0.141 0.141 2,000 282 0.1410 2.693 2.635 2.864 2.693 2.693 105 2.6925 -4.08%
2010-07-19 0 0.147 0.141 0.147 - - 0 0 - 2.807 2.693 2.807 - - 0 - 0.00%
2010-07-16 0 0.147 0.141 0.150 0.147 0.152 178,000 26,584 0.1493 2.807 2.693 2.864 2.807 2.903 9,321 2.8520 -2.00%
2010-07-15 0 0.150 0.139 0.150 0.131 0.152 8,000 1,150 0.1438 2.864 2.654 2.864 2.502 2.903 419 2.7451 0.00%
2010-07-14 0 0.150 0.139 0.152 0.140 0.150 616,000 91,754 0.1490 2.864 2.654 2.903 2.673 2.864 32,258 2.8444 3.45%
2010-07-13 0 0.145 0.145 0.149 0.133 0.145 88,000 12,496 0.1420 2.769 2.769 2.845 2.540 2.769 4,608 2.7116 -2.03%
2010-07-12 0 0.148 0.139 0.148 0.148 0.148 60,000 8,880 0.1480 2.826 2.654 2.826 2.826 2.826 3,142 2.8262 2.07%
2010-07-09 0 0.145 0.135 0.149 0.145 0.145 554,000 80,306 0.1450 2.769 2.578 2.845 2.769 2.769 29,011 2.7681 2.84%
2010-07-08 0 0.141 0.140 0.141 0.140 0.147 2,602,000 368,938 0.1418 2.693 2.673 2.693 2.673 2.807 136,258 2.7076 -7.84%
2010-07-07 0 0.153 0.141 0.153 0.140 0.153 586,000 85,978 0.1467 2.922 2.693 2.922 2.673 2.922 30,687 2.8018 2.68%
2010-07-06 0 0.149 0.138 0.153 0.134 0.150 380,000 56,510 0.1487 2.845 2.635 2.922 2.559 2.864 19,899 2.8398 4.93%
2010-07-05 0 0.142 0.139 0.147 - - 0 0 - 2.712 2.654 2.807 - - 0 - 0.00%
2010-07-02 0 0.142 0.132 0.142 - - 0 0 - 2.712 2.521 2.712 - - 0 - -2.07%
2010-06-30 0 0.145 0.145 0.152 0.145 0.145 360,000 52,200 0.1450 2.769 2.769 2.903 2.769 2.769 18,852 2.7689 7.41%
2010-06-29 0 0.135 0.134 0.145 0.134 0.148 250,000 33,922 0.1357 2.578 2.559 2.769 2.559 2.826 13,092 2.5911 -3.57%
2010-06-28 0 0.140 0.135 0.140 0.129 0.143 15,074,000 1,973,092 0.1309 2.673 2.578 2.673 2.463 2.731 789,376 2.4996 8.53%
2010-06-25 0 0.129 0.127 0.130 0.122 0.140 1,306,000 167,028 0.1279 2.463 2.425 2.482 2.330 2.673 68,391 2.4423 -7.86%
2010-06-24 0 0.140 0.130 0.143 0.135 0.140 1,100,000 151,800 0.1380 2.673 2.482 2.731 2.578 2.673 57,603 2.6353 3.70%
2010-06-23 0 0.135 0.130 0.142 0.135 0.135 1,000,000 135,000 0.1350 2.578 2.482 2.712 2.578 2.578 52,367 2.5780 0.00%
2010-06-22 0 0.135 0.135 0.143 0.135 0.140 2,254,000 305,506 0.1355 2.578 2.578 2.731 2.578 2.673 118,035 2.5883 -3.57%
2010-06-21 0 0.140 0.134 0.143 0.140 0.140 2,000,000 280,000 0.1400 2.673 2.559 2.731 2.673 2.673 104,733 2.6735 3.70%
2010-06-18 0 0.135 0.131 0.143 0.130 0.135 4,420,000 595,720 0.1348 2.578 2.502 2.731 2.482 2.578 231,461 2.5737 1.50%
2010-06-17 0 0.133 0.132 0.133 0.126 0.135 592,000 78,180 0.1321 2.540 2.521 2.540 2.406 2.578 31,001 2.5218 -1.48%
2010-06-15 0 0.135 0.126 0.135 0.135 0.135 34,000 4,590 0.1350 2.578 2.406 2.578 2.578 2.578 1,780 2.5780 0.00%
2010-06-14 0 0.135 0.123 0.135 0.135 0.135 1,244,000 167,940 0.1350 2.578 2.349 2.578 2.578 2.578 65,144 2.5780 0.00%
2010-06-11 0 0.135 0.134 0.139 0.135 0.135 264,000 35,640 0.1350 2.578 2.559 2.654 2.578 2.578 13,825 2.5780 0.00%
2010-06-10 0 0.135 0.131 0.139 0.135 0.135 258,000 34,830 0.1350 2.578 2.502 2.654 2.578 2.578 13,511 2.5780 0.00%
2010-06-09 0 0.135 0.126 0.138 0.135 0.135 100,000 13,500 0.1350 2.578 2.406 2.635 2.578 2.578 5,237 2.5780 0.00%
2010-06-08 0 0.135 0.120 0.140 - - 0 0 - 2.578 2.292 2.673 - - 0 - 0.00%
2010-06-07 0 0.135 0.130 0.140 0.135 0.140 526,000 71,140 0.1352 2.578 2.482 2.673 2.578 2.673 27,545 2.5827 -3.57%
2010-06-04 0 0.140 0.139 0.150 0.139 0.140 600,000 83,900 0.1398 2.673 2.654 2.864 2.654 2.673 31,420 2.6703 0.00%
2010-06-03 0 0.140 0.139 0.150 0.140 0.140 1,000,000 140,000 0.1400 2.673 2.654 2.864 2.673 2.673 52,367 2.6735 -1.41%
2010-06-02 0 0.142 0.140 0.145 - - 0 0 - 2.712 2.673 2.769 - - 0 - 0.00%
2010-06-01 0 0.142 0.142 0.150 0.142 0.142 422,000 59,924 0.1420 2.712 2.712 2.864 2.712 2.712 22,099 2.7116 0.00%
2010-05-31 0 0.142 0.140 0.146 - - 0 0 - 2.712 2.673 2.788 - - 0 - 0.00%
2010-05-28 0 0.142 0.142 0.149 0.140 0.150 540,000 78,680 0.1457 2.712 2.712 2.845 2.673 2.864 28,278 2.7824 -4.70%
2010-05-27 0 0.149 0.141 0.150 - - 0 0 - 2.845 2.693 2.864 - - 0 - 0.00%
2010-05-26 0 0.149 0.141 0.149 0.149 0.149 296,000 44,104 0.1490 2.845 2.693 2.845 2.845 2.845 15,501 2.8453 0.00%
2010-05-25 0 0.149 0.137 0.149 0.146 0.150 588,000 87,280 0.1484 2.845 2.616 2.845 2.788 2.864 30,792 2.8345 -3.87%
2010-05-24 0 0.155 0.155 0.156 0.146 0.157 310,000 46,612 0.1504 2.960 2.960 2.979 2.788 2.998 16,234 2.8713 -1.90%
2010-05-20 0 0.158 0.158 0.159 0.150 0.150 550,000 82,500 0.1500 3.017 3.017 3.036 2.864 2.864 28,802 2.8644 1.94%
2010-05-19 0 0.155 0.155 0.169 0.151 0.153 230,000 34,922 0.1518 2.960 2.960 3.227 2.884 2.922 12,044 2.8995 -6.63%
2010-05-18 0 0.166 0.165 0.175 - - 0 0 - 3.170 3.151 3.342 - - 0 - 0.00%
2010-05-17 0 0.166 0.156 0.166 - - 0 0 - 3.170 2.979 3.170 - - 0 - -3.49%
2010-05-14 0 0.172 0.160 0.182 0.167 0.172 48,000 8,106 0.1689 3.285 3.055 3.475 3.189 3.285 2,514 3.2249 -4.44%
2010-05-13 0 0.180 0.167 0.185 0.176 0.180 356,000 63,656 0.1788 3.437 3.189 3.533 3.361 3.437 18,643 3.4146 6.51%
2010-05-12 0 0.169 0.157 0.178 - - 0 0 - 3.227 2.998 3.399 - - 0 - 0.00%
2010-05-11 0 0.169 0.168 0.178 - - 0 0 - 3.227 3.208 3.399 - - 0 - 0.00%
2010-05-10 0 0.169 0.163 0.170 0.169 0.170 446,000 75,524 0.1693 3.227 3.113 3.246 3.227 3.246 23,356 3.2337 0.60%
2010-05-07 0 0.168 0.158 0.174 0.168 0.170 484,000 81,466 0.1683 3.208 3.017 3.323 3.208 3.246 25,345 3.2142 5.00%
2010-05-06 0 0.160 0.158 0.160 0.155 0.170 1,186,000 186,462 0.1572 3.055 3.017 3.055 2.960 3.246 62,107 3.0023 -5.33%
2010-05-05 0 0.169 0.168 0.172 0.166 0.175 162,000 27,096 0.1673 3.227 3.208 3.285 3.170 3.342 8,483 3.1940 -8.65%
2010-05-04 0 0.185 0.174 0.185 0.175 0.185 524,000 92,890 0.1773 3.533 3.323 3.533 3.342 3.533 27,440 3.3852 0.00%
2010-05-03 0 0.185 0.180 0.185 - - 0 0 - 3.533 3.437 3.533 - - 0 - 0.00%
2010-04-30 0 0.185 0.180 0.185 0.180 0.185 864,000 156,680 0.1813 3.533 3.437 3.533 3.437 3.533 45,245 3.4629 -2.63%
2010-04-29 0 0.190 0.190 0.195 0.190 0.190 150,000 28,500 0.1900 3.628 3.628 3.724 3.628 3.628 7,855 3.6283 2.70%
2010-04-28 0 0.185 0.182 0.194 0.171 0.194 456,000 83,676 0.1835 3.533 3.475 3.705 3.265 3.705 23,879 3.5041 -4.64%
2010-04-27 0 0.194 0.177 0.194 - - 0 0 - 3.705 3.380 3.705 - - 0 - -0.51%
2010-04-26 0 0.195 0.186 0.195 0.186 0.197 1,164,000 221,086 0.1899 3.724 3.552 3.724 3.552 3.762 60,955 3.6270 4.84%
2010-04-23 0 0.186 0.180 0.186 0.190 0.190 2,000 380 0.1900 3.552 3.437 3.552 3.628 3.628 105 3.6283 1.09%
2010-04-22 0 0.184 0.180 0.185 0.170 0.184 1,130,000 204,520 0.1810 3.514 3.437 3.533 3.246 3.514 59,174 3.4562 8.24%
2010-04-21 0 0.170 0.170 0.175 0.170 0.180 1,940,000 340,974 0.1758 3.246 3.246 3.342 3.246 3.437 101,591 3.3563 -2.30%
2010-04-20 0 0.174 0.174 0.175 0.174 0.180 1,240,000 220,340 0.1777 3.323 3.323 3.342 3.323 3.437 64,935 3.3933 -2.25%
2010-04-19 0 0.178 0.178 0.179 0.173 0.183 4,514,000 805,192 0.1784 3.399 3.399 3.418 3.304 3.495 236,383 3.4063 -8.25%
2010-04-16 0 0.194 0.190 0.194 0.188 0.200 1,956,000 376,004 0.1922 3.705 3.628 3.705 3.590 3.819 102,429 3.6709 -0.51%
2010-04-15 0 0.195 0.192 0.195 0.191 0.200 800,000 156,028 0.1950 3.724 3.666 3.724 3.647 3.819 41,893 3.7244 2.09%
2010-04-14 0 0.191 0.191 0.194 0.191 0.200 840,000 163,650 0.1948 3.647 3.647 3.705 3.647 3.819 43,988 3.7203 -4.50%
2010-04-13 0 0.200 0.194 0.202 0.188 0.200 1,468,000 281,298 0.1916 3.819 3.705 3.857 3.590 3.819 76,874 3.6592 1.01%
2010-04-12 0 0.198 0.188 0.198 0.197 0.199 1,954,000 385,246 0.1972 3.781 3.590 3.781 3.762 3.800 102,325 3.7649 -1.00%
2010-04-09 0 0.200 0.195 0.212 0.193 0.200 300,000 59,300 0.1977 3.819 3.724 4.048 3.686 3.819 15,710 3.7747 0.00%
2010-04-08 0 0.200 0.190 0.211 0.198 0.200 418,000 83,164 0.1990 3.819 3.628 4.029 3.781 3.819 21,889 3.7993 3.09%
2010-04-07 0 0.194 0.190 0.205 0.190 0.194 1,028,000 196,052 0.1907 3.705 3.628 3.915 3.628 3.705 53,833 3.6419 2.11%
2010-04-01 0 0.190 0.185 0.190 0.189 0.190 450,000 85,058 0.1890 3.628 3.533 3.628 3.609 3.628 23,565 3.6095 0.53%
2010-03-31 0 0.189 0.186 0.189 0.186 0.191 480,000 89,750 0.1870 3.609 3.552 3.609 3.552 3.647 25,136 3.5706 2.16%
2010-03-30 0 0.185 0.185 0.191 0.185 0.193 1,086,000 201,138 0.1852 3.533 3.533 3.647 3.533 3.686 56,870 3.5368 -3.65%
2010-03-29 0 0.192 0.190 0.192 0.191 0.192 630,000 120,760 0.1917 3.666 3.628 3.666 3.647 3.666 32,991 3.6604 -0.52%
2010-03-26 0 0.193 0.193 0.197 0.193 0.197 140,000 27,420 0.1959 3.686 3.686 3.762 3.686 3.762 7,331 3.7401 -1.53%
2010-03-25 0 0.196 0.194 0.198 0.194 0.210 888,000 173,984 0.1959 3.743 3.705 3.781 3.705 4.010 46,502 3.7415 -2.49%
2010-03-24 0 0.201 0.200 0.202 0.199 0.206 2,234,000 447,390 0.2003 3.838 3.819 3.857 3.800 3.934 116,987 3.8243 -1.95%
2010-03-23 0 0.205 0.201 0.205 0.198 0.220 7,612,000 1,529,364 0.2009 3.915 3.838 3.915 3.781 4.201 398,616 3.8367 5.67%
2010-03-22 0 0.194 0.185 0.194 0.194 0.194 28,000 5,432 0.1940 3.705 3.533 3.705 3.705 3.705 1,466 3.7046 2.11%
2010-03-19 0 0.190 0.182 0.190 0.189 0.190 2,400,000 455,800 0.1899 3.628 3.475 3.628 3.609 3.628 125,680 3.6267 2.15%
2010-03-18 0 0.186 0.185 0.194 0.185 0.189 400,000 74,890 0.1872 3.552 3.533 3.705 3.533 3.609 20,947 3.5753 -4.62%
2010-03-17 0 0.195 0.185 0.195 0.194 0.195 150,000 29,200 0.1947 3.724 3.533 3.724 3.705 3.724 7,855 3.7174 3.17%
2010-03-16 0 0.189 0.183 0.189 0.190 0.190 84,000 15,960 0.1900 3.609 3.495 3.609 3.628 3.628 4,399 3.6283 -1.05%
2010-03-15 0 0.191 0.190 0.192 0.190 0.191 216,000 41,140 0.1905 3.647 3.628 3.666 3.628 3.647 11,311 3.6371 -1.04%
2010-03-12 0 0.193 0.181 0.194 0.178 0.193 32,000 5,996 0.1874 3.686 3.456 3.705 3.399 3.686 1,676 3.5781 3.21%
2010-03-11 0 0.187 0.185 0.187 0.187 0.187 726,000 135,762 0.1870 3.571 3.533 3.571 3.571 3.571 38,018 3.5710 -2.60%
2010-03-10 0 0.192 0.192 0.198 0.191 0.198 1,697,500 328,523 0.1935 3.666 3.666 3.781 3.647 3.781 88,893 3.6957 0.52%
2010-03-09 0 0.191 0.185 0.197 0.183 0.198 956,000 178,908 0.1871 3.647 3.533 3.762 3.495 3.781 50,063 3.5737 6.11%
2010-03-08 0 0.180 0.179 0.185 0.176 0.183 720,000 129,380 0.1797 3.437 3.418 3.533 3.361 3.495 37,704 3.4315 -3.74%
2010-03-05 0 0.187 0.181 0.188 0.187 0.187 10,000 1,870 0.1870 3.571 3.456 3.590 3.571 3.571 524 3.5710 0.00%
2010-03-04 0 0.187 0.182 0.187 0.187 0.187 102,000 19,074 0.1870 3.571 3.475 3.571 3.571 3.571 5,341 3.5710 0.54%
2010-03-03 0 0.186 0.186 0.190 0.185 0.186 248,000 46,068 0.1858 3.552 3.552 3.628 3.533 3.552 12,987 3.5473 -3.12%
2010-03-02 0 0.192 0.178 0.195 - - 0 0 - 3.666 3.399 3.724 - - 0 - 0.00%
2010-03-01 0 0.192 0.186 0.195 0.192 0.192 40,000 7,680 0.1920 3.666 3.552 3.724 3.666 3.666 2,095 3.6664 -0.52%
2010-02-26 0 0.193 0.187 0.193 0.193 0.195 72,000 14,020 0.1947 3.686 3.571 3.686 3.686 3.724 3,770 3.7184 -3.50%
2010-02-25 0 0.200 0.183 0.201 0.200 0.200 10,000 2,000 0.2000 3.819 3.495 3.838 3.819 3.819 524 3.8192 1.01%
2010-02-24 0 0.198 0.183 0.198 - - 0 0 - 3.781 3.495 3.781 - - 0 - 0.00%
2010-02-23 0 0.198 0.184 0.198 - - 0 0 - 3.781 3.514 3.781 - - 0 - 0.00%
2010-02-22 0 0.198 0.185 0.198 - - 0 0 - 3.781 3.533 3.781 - - 0 - 0.00%
2010-02-19 0 0.198 0.190 0.198 - - 0 0 - 3.781 3.628 3.781 - - 0 - -0.50%
2010-02-18 0 0.199 0.183 0.199 0.199 0.199 400,000 79,600 0.1990 3.800 3.495 3.800 3.800 3.800 20,947 3.8001 0.00%
2010-02-17 0 0.199 0.182 0.204 - - 0 0 - 3.800 3.475 3.896 - - 0 - 0.00%
2010-02-12 0 0.199 0.187 0.199 - - 0 0 - 3.800 3.571 3.800 - - 0 - 0.00%
2010-02-11 0 0.199 0.190 0.199 0.190 0.200 16,000 3,114 0.1946 3.800 3.628 3.800 3.628 3.819 838 3.7166 0.51%
2010-02-10 0 0.198 0.179 0.198 0.188 0.201 212,000 40,012 0.1887 3.781 3.418 3.781 3.590 3.838 11,102 3.6041 7.61%
2010-02-09 0 0.184 0.184 0.187 0.183 0.183 80,000 14,640 0.1830 3.514 3.514 3.571 3.495 3.495 4,189 3.4946 -2.13%
2010-02-08 0 0.188 0.181 0.188 0.187 0.188 122,000 22,826 0.1871 3.590 3.456 3.590 3.571 3.590 6,389 3.5728 -1.05%
2010-02-05 0 0.190 0.188 0.190 0.190 0.190 50,000 9,500 0.1900 3.628 3.590 3.628 3.628 3.628 2,618 3.6283 0.00%
2010-02-04 0 0.190 0.190 0.196 0.190 0.192 288,000 55,120 0.1914 3.628 3.628 3.743 3.628 3.666 15,082 3.6548 -3.55%
2010-02-03 0 0.197 0.192 0.197 0.197 0.197 100,000 19,700 0.1970 3.762 3.666 3.762 3.762 3.762 5,237 3.7619 0.00%
2010-02-02 0 0.197 0.192 0.197 0.191 0.199 394,000 75,706 0.1921 3.762 3.666 3.762 3.647 3.800 20,632 3.6693 2.60%
2010-02-01 0 0.192 0.192 0.207 0.190 0.191 54,000 10,264 0.1901 3.666 3.666 3.953 3.628 3.647 2,828 3.6297 0.00%
2010-01-29 0 0.192 0.190 0.199 0.191 0.209 602,000 115,518 0.1919 3.666 3.628 3.800 3.647 3.991 31,525 3.6644 -1.03%
2010-01-28 0 0.194 0.190 0.199 - - 0 0 - 3.705 3.628 3.800 - - 0 - 0.00%
2010-01-27 0 0.194 0.191 0.199 0.194 0.196 300,000 58,500 0.1950 3.705 3.647 3.800 3.705 3.743 15,710 3.7237 -0.51%
2010-01-26 0 0.195 0.194 0.200 0.195 0.202 706,000 139,500 0.1976 3.724 3.705 3.819 3.724 3.857 36,971 3.7732 -1.02%
2010-01-25 0 0.197 0.197 0.205 0.195 0.196 240,000 46,810 0.1950 3.762 3.762 3.915 3.724 3.743 12,568 3.7245 0.00%
2010-01-22 0 0.197 0.197 0.209 0.195 0.198 1,000,000 196,770 0.1968 3.762 3.762 3.991 3.724 3.781 52,367 3.7575 -4.83%
2010-01-21 0 0.207 0.207 0.214 0.206 0.207 300,000 61,900 0.2063 3.953 3.953 4.087 3.934 3.953 15,710 3.9402 -3.72%
2010-01-20 0 0.215 0.205 0.215 - - 0 0 - 4.106 3.915 4.106 - - 0 - -0.92%
2010-01-19 0 0.217 0.210 0.220 - - 0 0 - 4.144 4.010 4.201 - - 0 - 0.00%
2010-01-18 0 0.217 0.215 0.231 0.217 0.217 250,000 54,250 0.2170 4.144 4.106 4.411 4.144 4.144 13,092 4.1439 -1.81%
2010-01-15 0 0.221 0.216 0.221 - - 0 0 - 4.220 4.125 4.220 - - 0 - 0.00%
2010-01-14 0 0.221 0.219 0.223 0.217 0.223 646,000 142,872 0.2212 4.220 4.182 4.258 4.144 4.258 33,829 4.2234 -0.90%
2010-01-13 0 0.223 0.220 0.223 0.220 0.223 598,000 132,086 0.2209 4.258 4.201 4.258 4.201 4.258 31,315 4.2179 -0.89%
2010-01-12 0 0.225 0.224 0.230 0.222 0.239 2,352,000 533,262 0.2267 4.297 4.278 4.392 4.239 4.564 123,167 4.3296 -2.17%
2010-01-11 0 0.230 0.227 0.236 0.222 0.239 740,000 167,780 0.2267 4.392 4.335 4.507 4.239 4.564 38,751 4.3297 -3.77%
2010-01-08 0 0.239 0.228 0.239 0.239 0.239 198,000 47,322 0.2390 4.564 4.354 4.564 4.564 4.564 10,369 4.5640 0.00%
2010-01-07 0 0.239 0.231 0.239 - - 0 0 - 4.564 4.411 4.564 - - 0 - 0.00%
2010-01-06 0 0.239 0.232 0.239 0.239 0.240 1,000,000 239,472 0.2395 4.564 4.430 4.564 4.564 4.583 52,367 4.5730 3.02%
2010-01-05 0 0.232 0.232 0.239 0.232 0.240 680,000 160,960 0.2367 4.430 4.430 4.564 4.430 4.583 35,609 4.5202 -3.73%
2010-01-04 0 0.241 0.241 0.246 0.241 0.250 550,000 135,754 0.2468 4.602 4.602 4.698 4.602 4.774 28,802 4.7134 -3.60%
2009-12-31 0 0.250 0.243 0.250 0.243 0.250 4,924,000 1,223,600 0.2485 4.774 4.640 4.774 4.640 4.774 257,854 4.7453 2.04%
2009-12-30 0 0.245 0.239 0.247 0.222 0.245 3,750,000 895,370 0.2388 4.679 4.564 4.717 4.239 4.679 196,375 4.5595 2.08%
2009-12-29 0 0.240 0.239 0.242 0.235 0.240 1,004,000 237,940 0.2370 4.583 4.564 4.621 4.488 4.583 52,576 4.5256 3.45%
2009-12-28 0 0.232 0.222 0.232 0.212 0.233 4,454,000 1,010,024 0.2268 4.430 4.239 4.430 4.048 4.449 233,241 4.3304 1.31%
2009-12-24 0 0.229 0.218 0.229 - - 0 0 - 4.373 4.163 4.373 - - 0 - -0.43%
2009-12-23 0 0.230 0.216 0.230 0.213 0.236 2,442,000 548,502 0.2246 4.392 4.125 4.392 4.067 4.507 127,880 4.2892 4.55%
2009-12-22 0 0.220 0.212 0.220 0.220 0.221 556,000 122,326 0.2200 4.201 4.048 4.201 4.201 4.220 29,116 4.2013 -3.51%
2009-12-21 0 0.228 0.225 0.228 0.225 0.233 1,998,000 459,310 0.2299 4.354 4.297 4.354 4.297 4.449 104,629 4.3899 -7.32%
2009-12-18 0 0.246 0.234 0.246 0.246 0.247 1,000,000 246,200 0.2462 4.698 4.468 4.698 4.698 4.717 52,367 4.7015 -0.40%
2009-12-17 0 0.247 0.230 0.247 0.227 0.255 5,018,000 1,210,744 0.2413 4.717 4.392 4.717 4.335 4.870 262,776 4.6075 0.00%
2009-12-16 0 0.247 0.247 0.248 0.239 0.270 4,244,000 1,080,698 0.2546 4.717 4.717 4.736 4.564 5.156 222,244 4.8627 3.35%
2009-12-15 0 0.239 0.238 0.244 0.239 0.247 50,000 12,030 0.2406 4.564 4.545 4.659 4.564 4.717 2,618 4.5945 -2.85%
2009-12-14 0 0.246 0.238 0.246 - - 0 0 - 4.698 4.545 4.698 - - 0 - 0.00%
2009-12-11 0 0.246 0.239 0.241 0.236 0.248 2,660,000 641,650 0.2412 4.698 4.564 4.602 4.507 4.736 139,296 4.6064 1.65%
2009-12-10 0 0.242 0.238 0.243 0.236 0.246 3,718,000 889,902 0.2393 4.621 4.545 4.640 4.507 4.698 194,700 4.5706 -3.20%
2009-12-09 0 0.250 0.248 0.250 0.246 0.250 3,240,000 806,020 0.2488 4.774 4.736 4.774 4.698 4.774 169,668 4.7506 1.63%
2009-12-08 0 0.246 0.245 0.248 0.243 0.246 1,940,000 474,580 0.2446 4.698 4.679 4.736 4.640 4.698 101,591 4.6715 0.41%
2009-12-07 0 0.245 0.245 0.249 0.245 0.250 974,000 242,950 0.2494 4.679 4.679 4.755 4.679 4.774 51,005 4.7632 -2.00%
2009-12-04 0 0.250 0.250 0.255 0.244 0.250 1,386,000 343,508 0.2478 4.774 4.774 4.870 4.659 4.774 72,580 4.7328 -1.96%
2009-12-03 0 0.255 0.250 0.255 0.233 0.255 4,990,000 1,222,430 0.2450 4.870 4.774 4.870 4.449 4.870 261,310 4.6781 7.59%
2009-12-02 0 0.237 0.229 0.237 0.220 0.238 1,824,000 421,994 0.2314 4.526 4.373 4.526 4.201 4.545 95,517 4.4180 3.49%
2009-12-01 0 0.229 0.225 0.229 0.221 0.235 2,342,000 536,692 0.2292 4.373 4.297 4.373 4.220 4.488 122,643 4.3761 4.09%
2009-11-30 0 0.220 0.220 0.224 0.220 0.225 370,000 81,440 0.2201 4.201 4.201 4.278 4.201 4.297 19,376 4.2032 0.00%
2009-11-27 0 0.220 0.216 0.220 0.212 0.228 1,640,000 358,624 0.2187 4.201 4.125 4.201 4.048 4.354 85,881 4.1758 -2.22%
2009-11-26 0 0.225 0.216 0.224 0.216 0.239 1,706,000 393,058 0.2304 4.297 4.125 4.278 4.125 4.564 89,338 4.3997 -4.26%
2009-11-25 0 0.235 0.229 0.235 0.217 0.300 7,964,000 1,843,606 0.2315 4.488 4.373 4.488 4.144 5.729 417,049 4.4206 5.38%
2009-11-24 0 0.223 0.220 0.226 0.208 0.225 6,588,000 1,423,026 0.2160 4.258 4.201 4.316 3.972 4.297 344,992 4.1248 3.24%
2009-11-23 0 0.216 0.210 0.216 0.215 0.217 300,000 64,900 0.2163 4.125 4.010 4.125 4.106 4.144 15,710 4.1311 2.86%
2009-11-20 0 0.210 0.208 0.217 0.204 0.219 5,398,000 1,134,770 0.2102 4.010 3.972 4.144 3.896 4.182 282,676 4.0144 0.00%
2009-11-19 0 0.210 0.207 0.210 0.207 0.219 2,002,000 421,414 0.2105 4.010 3.953 4.010 3.953 4.182 104,838 4.0197 -4.55%
2009-11-18 0 0.220 0.212 0.220 0.210 0.220 1,814,000 390,904 0.2155 4.201 4.048 4.201 4.010 4.201 94,993 4.1151 2.33%
2009-11-17 0 0.215 0.211 0.215 0.210 0.216 2,326,000 498,314 0.2142 4.106 4.029 4.106 4.010 4.125 121,805 4.0911 0.00%
2009-11-16 0 0.215 0.214 0.215 0.210 0.222 1,878,000 400,286 0.2131 4.106 4.087 4.106 4.010 4.239 98,345 4.0702 -3.15%
2009-11-13 0 0.222 0.220 0.224 0.208 0.225 4,260,000 929,012 0.2181 4.239 4.201 4.278 3.972 4.297 223,082 4.1644 5.71%
2009-11-12 0 0.210 0.210 0.214 0.210 0.216 1,266,000 266,512 0.2105 4.010 4.010 4.087 4.010 4.125 66,296 4.0200 -5.41%
2009-11-11 0 0.222 0.215 0.221 0.206 0.227 4,562,000 981,950 0.2152 4.239 4.106 4.220 3.934 4.335 238,897 4.1103 3.74%
2009-11-10 0 0.214 0.214 0.218 0.200 0.215 4,812,000 1,001,860 0.2082 4.087 4.087 4.163 3.819 4.106 251,989 3.9758 2.88%
2009-11-09 0 0.208 0.201 0.208 0.191 0.208 5,400,000 1,075,270 0.1991 3.972 3.838 3.972 3.647 3.972 282,780 3.8025 2.97%
2009-11-06 0 0.202 0.202 0.210 0.193 0.210 2,444,000 494,754 0.2024 3.857 3.857 4.010 3.686 4.010 127,984 3.8657 1.00%
2009-11-05 0 0.200 0.200 0.210 0.199 0.213 3,426,000 705,346 0.2059 3.819 3.819 4.010 3.800 4.067 179,408 3.9315 -3.85%
2009-11-04 0 0.208 0.196 0.209 0.180 0.209 3,594,000 716,850 0.1995 3.972 3.743 3.991 3.437 3.991 188,206 3.8089 4.00%
2009-11-03 0 0.200 0.186 0.202 0.180 0.200 2,270,000 439,220 0.1935 3.819 3.552 3.857 3.437 3.819 118,872 3.6949 0.50%
2009-11-02 0 0.199 0.182 0.200 0.170 0.199 742,000 141,180 0.1903 3.800 3.475 3.819 3.246 3.800 38,856 3.6334 2.05%
2009-10-30 0 0.195 0.195 0.198 0.190 0.190 360,000 68,400 0.1900 3.724 3.724 3.781 3.628 3.628 18,852 3.6283 1.04%
2009-10-29 0 0.193 0.192 0.193 0.193 0.195 90,000 17,510 0.1946 3.686 3.666 3.686 3.686 3.724 4,713 3.7153 -1.03%
2009-10-28 0 0.195 0.191 0.195 0.193 0.196 648,000 126,166 0.1947 3.724 3.647 3.724 3.686 3.743 33,934 3.7180 -2.50%
2009-10-27 0 0.200 0.200 0.203 0.194 0.200 828,000 163,972 0.1980 3.819 3.819 3.877 3.705 3.819 43,360 3.7817 0.00%
2009-10-23 0 0.200 0.200 0.205 0.195 0.203 4,970,000 984,520 0.1981 3.819 3.819 3.915 3.724 3.877 260,263 3.7828 0.50%
2009-10-22 0 0.199 0.199 0.200 0.190 0.206 3,864,000 761,528 0.1971 3.800 3.800 3.819 3.628 3.934 202,345 3.7635 -2.93%
2009-10-21 0 0.205 0.197 0.206 0.195 0.205 2,660,000 538,740 0.2025 3.915 3.762 3.934 3.724 3.915 139,296 3.8676 2.50%
2009-10-20 0 0.200 0.195 0.200 0.190 0.204 3,262,000 649,180 0.1990 3.819 3.724 3.819 3.628 3.896 170,820 3.8004 5.26%
2009-10-19 0 0.190 0.189 0.190 0.189 0.190 1,330,000 252,528 0.1899 3.628 3.609 3.628 3.609 3.628 69,648 3.6258 0.00%
2009-10-16 0 0.190 0.190 0.199 0.181 0.193 1,872,000 350,882 0.1874 3.628 3.628 3.800 3.456 3.686 98,031 3.5793 -1.55%
2009-10-15 0 0.193 0.188 0.193 0.191 0.208 3,710,000 731,130 0.1971 3.686 3.590 3.686 3.647 3.972 194,281 3.7633 -3.50%
2009-10-14 0 0.200 0.197 0.202 0.184 0.204 10,202,000 1,983,520 0.1944 3.819 3.762 3.857 3.514 3.896 534,245 3.7128 -4.31%
2009-10-13 0 0.209 0.201 0.209 0.200 0.210 3,418,000 704,892 0.2062 3.991 3.838 3.991 3.819 4.010 178,989 3.9382 -0.48%
2009-10-12 0 0.210 0.202 0.210 0.210 0.220 5,134,000 1,101,144 0.2145 4.010 3.857 4.010 4.010 4.201 268,851 4.0957 0.48%
2009-10-09 0 0.209 0.200 0.209 0.205 0.209 1,068,000 222,212 0.2081 3.991 3.819 3.991 3.915 3.991 55,928 3.9732 1.95%
2009-10-08 0 0.205 0.205 0.210 0.190 0.205 1,834,000 373,690 0.2038 3.915 3.915 4.010 3.628 3.915 96,041 3.8910 7.89%
2009-10-07 0 0.190 0.190 0.195 0.190 0.201 4,232,000 819,174 0.1936 3.628 3.628 3.724 3.628 3.838 221,616 3.6964 -6.86%
2009-10-06 0 0.204 0.204 0.210 0.204 0.220 2,860,000 606,026 0.2119 3.896 3.896 4.010 3.896 4.201 149,769 4.0464 -7.27%
2009-10-05 0 0.220 0.212 0.220 0.201 0.230 3,410,000 761,070 0.2232 4.201 4.048 4.201 3.838 4.392 178,571 4.2620 4.76%
2009-10-02 0 0.210 0.190 0.215 0.210 0.210 2,100,000 441,000 0.2100 4.010 3.628 4.106 4.010 4.010 109,970 4.0102 0.00%
2009-09-30 0 0.210 0.208 0.220 0.198 0.213 4,270,000 860,764 0.2016 4.010 3.972 4.201 3.781 4.067 223,606 3.8495 2.44%
2009-09-29 0 0.205 0.205 0.206 0.198 0.207 5,674,000 1,152,146 0.2031 3.915 3.915 3.934 3.781 3.953 297,129 3.8776 2.50%
2009-09-28 0 0.200 0.195 0.203 0.189 0.204 5,402,000 1,069,028 0.1979 3.819 3.724 3.877 3.609 3.896 282,885 3.7790 -6.54%
2009-09-25 0 0.214 0.207 0.215 0.207 0.220 5,712,000 1,199,810 0.2101 4.087 3.953 4.106 3.953 4.201 299,119 4.0111 1.90%
2009-09-24 0 0.210 0.210 0.220 0.200 0.215 2,382,000 499,330 0.2096 4.010 4.010 4.201 3.819 4.106 124,738 4.0030 -1.41%
2009-09-23 0 0.213 0.213 0.217 0.213 0.220 908,000 195,814 0.2157 4.067 4.067 4.144 4.067 4.201 47,549 4.1182 -3.18%
2009-09-22 0 0.220 0.212 0.222 0.210 0.225 3,770,000 818,842 0.2172 4.201 4.048 4.239 4.010 4.297 197,423 4.1477 0.00%
2009-09-21 0 0.220 0.211 0.220 0.207 0.230 3,810,000 837,898 0.2199 4.201 4.029 4.201 3.953 4.392 199,517 4.1996 4.76%
2009-09-18 0 0.210 0.210 0.213 0.203 0.213 7,350,000 1,532,558 0.2085 4.010 4.010 4.067 3.877 4.067 384,895 3.9818 2.94%
2009-09-17 0 0.204 0.198 0.205 0.196 0.205 3,932,000 790,336 0.2010 3.896 3.781 3.915 3.743 3.915 205,906 3.8383 2.00%
2009-09-16 0 0.200 0.199 0.200 0.190 0.200 5,250,000 1,031,350 0.1964 3.819 3.800 3.819 3.628 3.819 274,925 3.7514 1.01%
2009-09-15 0 0.198 0.193 0.200 0.189 0.198 2,404,000 465,060 0.1935 3.781 3.686 3.819 3.609 3.781 125,890 3.6942 4.21%
2009-09-14 0 0.190 0.185 0.190 0.172 0.190 3,180,000 589,380 0.1853 3.628 3.533 3.628 3.285 3.628 166,526 3.5393 10.47%
2009-09-11 0 0.172 0.166 0.180 - - 0 0 - 3.285 3.170 3.437 - - 0 - 0.00%
2009-09-10 0 0.172 0.172 0.180 0.172 0.172 130,000 22,600 0.1738 3.285 3.285 3.437 3.285 3.285 6,808 3.3198 -2.27%
2009-09-09 0 0.176 0.176 0.183 0.175 0.175 100,000 17,500 0.1750 3.361 3.361 3.495 3.342 3.342 5,237 3.3418 -5.38%
2009-09-08 0 0.186 0.186 0.187 0.183 0.186 1,558,000 289,152 0.1856 3.552 3.552 3.571 3.495 3.552 81,587 3.5441 2.20%
2009-09-07 0 0.182 0.179 0.183 0.180 0.184 1,800,000 326,500 0.1814 3.475 3.418 3.495 3.437 3.514 94,260 3.4638 2.25%
2009-09-04 0 0.178 0.175 0.180 0.170 0.180 3,332,000 592,808 0.1779 3.399 3.342 3.437 3.246 3.437 174,486 3.3975 1.71%
2009-09-03 0 0.175 0.171 0.175 0.164 0.175 1,556,000 267,744 0.1721 3.342 3.265 3.342 3.132 3.342 81,483 3.2859 2.94%
2009-09-02 0 0.170 0.170 0.172 0.163 0.174 1,052,000 180,076 0.1712 3.246 3.246 3.285 3.113 3.323 55,090 3.2688 0.59%
2009-09-01 0 0.169 0.169 0.172 0.169 0.172 582,000 99,858 0.1716 3.227 3.227 3.285 3.227 3.285 30,477 3.2765 -3.43%
2009-08-31 0 0.175 0.175 0.179 0.165 0.179 3,818,000 668,710 0.1751 3.342 3.342 3.418 3.151 3.418 199,936 3.3446 -1.69%
2009-08-28 0 0.178 0.174 0.179 0.178 0.180 1,256,000 224,626 0.1788 3.399 3.323 3.418 3.399 3.437 65,773 3.4152 -1.11%
2009-08-27 0 0.180 0.176 0.180 0.176 0.180 2,026,000 361,936 0.1786 3.437 3.361 3.437 3.361 3.437 106,095 3.4114 1.12%
2009-08-26 0 0.178 0.177 0.178 0.173 0.178 1,428,000 252,176 0.1766 3.399 3.380 3.399 3.304 3.399 74,780 3.3723 1.71%
2009-08-25 0 0.175 0.169 0.175 0.172 0.175 500,000 86,890 0.1738 3.342 3.227 3.342 3.285 3.342 26,183 3.3185 4.79%
2009-08-24 0 0.167 0.167 0.172 0.167 0.176 1,700,000 288,700 0.1698 3.189 3.189 3.285 3.189 3.361 89,023 3.2430 -5.11%
2009-08-21 0 0.176 0.176 0.178 0.163 0.178 2,575,630 440,161 0.1709 3.361 3.361 3.399 3.113 3.399 134,877 3.2634 2.33%
2009-08-20 0 0.172 0.170 0.172 0.162 0.172 1,800,000 302,130 0.1679 3.285 3.246 3.285 3.094 3.285 94,260 3.2053 1.78%
2009-08-19 0 0.169 0.165 0.173 0.158 0.169 1,232,000 201,602 0.1636 3.227 3.151 3.304 3.017 3.227 64,516 3.1248 0.00%
2009-08-18 0 0.169 0.161 0.173 - - 0 0 - 3.227 3.074 3.304 - - 0 - 0.00%
2009-08-17 0 0.169 0.163 0.174 0.163 0.169 700,000 114,700 0.1639 3.227 3.113 3.323 3.113 3.227 36,657 3.1290 3.68%
2009-08-14 0 0.163 0.163 0.167 0.160 0.166 2,436,000 394,292 0.1619 3.113 3.113 3.189 3.055 3.170 127,565 3.0909 -5.23%
2009-08-13 0 0.172 0.168 0.173 0.166 0.174 5,170,000 875,620 0.1694 3.285 3.208 3.304 3.170 3.323 270,736 3.2342 -3.37%
2009-08-12 0 0.178 0.175 0.178 0.175 0.180 120,000 21,140 0.1762 3.399 3.342 3.399 3.342 3.437 6,284 3.3641 -2.20%
2009-08-11 0 0.182 0.178 0.184 0.175 0.182 1,570,000 276,884 0.1764 3.475 3.399 3.514 3.342 3.475 82,216 3.3678 0.00%
2009-08-10 0 0.182 0.180 0.182 0.175 0.182 800,000 144,628 0.1808 3.475 3.437 3.475 3.342 3.475 41,893 3.4523 0.55%
2009-08-07 0 0.181 0.178 0.181 0.175 0.183 2,646,000 467,788 0.1768 3.456 3.399 3.456 3.342 3.495 138,562 3.3760 0.00%
2009-08-06 0 0.181 0.181 0.185 0.165 0.181 500,000 88,570 0.1771 3.456 3.456 3.533 3.151 3.456 26,183 3.3827 0.56%
2009-08-05 0 0.180 0.180 0.184 0.180 0.183 468,000 84,564 0.1807 3.437 3.437 3.514 3.437 3.495 24,508 3.4505 -1.64%
2009-08-04 0 0.183 0.182 0.183 0.182 0.187 1,796,000 330,296 0.1839 3.495 3.475 3.495 3.475 3.571 94,051 3.5119 -3.17%
2009-08-03 0 0.189 0.186 0.189 0.185 0.190 938,000 174,040 0.1855 3.609 3.552 3.609 3.533 3.628 49,120 3.5432 1.07%
2009-07-31 0 0.187 0.186 0.187 0.187 0.192 4,552,000 856,930 0.1883 3.571 3.552 3.571 3.571 3.666 238,373 3.5949 0.00%
2009-07-30 0 0.187 0.187 0.188 0.179 0.190 8,298,000 1,539,598 0.1855 3.571 3.571 3.590 3.418 3.628 434,539 3.5431 1.08%
2009-07-29 0 0.185 0.183 0.185 0.176 0.195 6,010,000 1,116,738 0.1858 3.533 3.495 3.533 3.361 3.724 314,724 3.5483 1.65%
2009-07-28 0 0.182 0.182 0.184 0.175 0.184 2,192,000 393,276 0.1794 3.475 3.475 3.514 3.342 3.514 114,788 3.4261 2.25%
2009-07-27 0 0.178 0.175 0.179 0.171 0.180 4,142,000 736,880 0.1779 3.399 3.342 3.418 3.265 3.437 216,903 3.3973 3.49%
2009-07-24 0 0.172 0.172 0.175 0.169 0.180 5,418,000 947,496 0.1749 3.285 3.285 3.342 3.227 3.437 283,723 3.3395 1.78%
2009-07-23 0 0.169 0.169 0.170 0.166 0.170 2,132,000 358,444 0.1681 3.227 3.227 3.246 3.170 3.246 111,646 3.2105 1.20%
2009-07-22 0 0.167 0.165 0.168 0.165 0.168 2,354,000 390,740 0.1660 3.189 3.151 3.208 3.151 3.208 123,271 3.1698 0.00%
2009-07-21 0 0.167 0.165 0.168 0.165 0.169 1,820,000 303,204 0.1666 3.189 3.151 3.208 3.151 3.227 95,307 3.1813 -1.18%
2009-07-20 0 0.169 0.168 0.171 0.165 0.172 1,898,000 319,998 0.1686 3.227 3.208 3.265 3.151 3.285 99,392 3.2196 -0.59%
2009-07-17 0 0.170 0.169 0.170 0.168 0.171 3,772,000 640,438 0.1698 3.246 3.227 3.246 3.208 3.265 197,527 3.2423 0.00%
2009-07-16 0 0.170 0.168 0.171 0.168 0.174 5,272,000 901,872 0.1711 3.246 3.208 3.265 3.208 3.323 276,077 3.2667 1.80%
2009-07-15 0 0.167 0.166 0.167 0.165 0.169 2,468,000 412,150 0.1670 3.189 3.170 3.189 3.151 3.227 129,241 3.1890 1.21%
2009-07-14 0 0.165 0.165 0.168 0.163 0.174 4,076,000 674,782 0.1656 3.151 3.151 3.208 3.113 3.323 213,447 3.1614 0.00%
2009-07-13 0 0.165 0.164 0.167 0.164 0.165 1,456,000 239,864 0.1647 3.151 3.132 3.189 3.132 3.151 76,246 3.1459 -0.60%
2009-07-10 0 0.166 0.166 0.170 0.166 0.168 760,000 126,634 0.1666 3.170 3.170 3.246 3.170 3.208 39,799 3.1819 -2.92%
2009-07-09 0 0.171 0.171 0.174 0.166 0.174 3,986,000 676,286 0.1697 3.265 3.265 3.323 3.170 3.323 208,734 3.2399 0.59%
2009-07-08 0 0.170 0.169 0.172 0.160 0.171 5,786,000 961,424 0.1662 3.246 3.227 3.285 3.055 3.265 302,994 3.1731 0.59%
2009-07-07 0 0.169 0.168 0.170 0.153 0.172 17,428,000 2,894,680 0.1661 3.227 3.208 3.246 2.922 3.285 912,647 3.1717 12.67%
2009-07-06 0 0.150 0.150 0.153 0.136 0.152 20,762,000 2,939,092 0.1416 2.864 2.864 2.922 2.597 2.903 1,087,238 2.7033 1.35%
2009-07-03 0 0.148 0.148 0.149 0.148 0.151 3,284,000 490,332 0.1493 2.826 2.826 2.845 2.826 2.884 171,972 2.8512 -3.90%
2009-07-02 0 0.154 0.151 0.154 0.149 0.164 15,236,000 2,344,632 0.1539 2.941 2.884 2.941 2.845 3.132 797,860 2.9387 -6.67%
2009-06-30 0 0.165 0.165 0.166 0.164 0.173 10,162,000 1,705,934 0.1679 3.151 3.151 3.170 3.132 3.304 532,151 3.2057 -1.20%
2009-06-29 0 0.167 0.166 0.168 0.167 0.176 2,318,000 392,750 0.1694 3.189 3.170 3.208 3.189 3.361 121,386 3.2355 0.00%
2009-06-26 0 0.167 0.167 0.169 0.166 0.170 2,420,000 406,334 0.1679 3.189 3.189 3.227 3.170 3.246 126,727 3.2064 -0.60%
2009-06-25 0 0.168 0.168 0.170 0.167 0.173 2,840,000 481,300 0.1695 3.208 3.208 3.246 3.189 3.304 148,722 3.2362 -1.75%
2009-06-24 0 0.171 0.171 0.173 0.171 0.173 698,000 120,722 0.1730 3.265 3.265 3.304 3.265 3.304 36,552 3.3027 -1.72%
2009-06-23 0 0.174 0.170 0.174 0.168 0.175 2,030,000 348,292 0.1716 3.323 3.246 3.323 3.208 3.342 106,304 3.2764 -1.14%
2009-06-22 0 0.176 0.173 0.176 0.173 0.179 1,030,000 181,500 0.1762 3.361 3.304 3.361 3.304 3.418 53,938 3.3650 2.92%
2009-06-19 0 0.171 0.171 0.172 0.170 0.175 2,922,000 498,320 0.1705 3.265 3.265 3.285 3.246 3.342 153,016 3.2567 -1.16%
2009-06-18 0 0.173 0.173 0.175 0.173 0.183 6,880,000 1,218,626 0.1771 3.304 3.304 3.342 3.304 3.495 360,283 3.3824 -0.57%
2009-06-17 0 0.174 0.172 0.174 0.169 0.179 7,864,000 1,359,694 0.1729 3.323 3.285 3.323 3.227 3.418 411,812 3.3017 -2.79%
2009-06-16 0 0.179 0.176 0.180 0.174 0.195 12,998,000 2,357,108 0.1813 3.418 3.361 3.437 3.323 3.724 680,663 3.4630 -7.25%
2009-06-15 0 0.193 0.192 0.193 0.193 0.199 7,868,000 1,539,356 0.1956 3.686 3.666 3.686 3.686 3.800 412,021 3.7361 -0.52%
2009-06-12 0 0.194 0.194 0.197 0.193 0.205 11,466,000 2,287,858 0.1995 3.705 3.705 3.762 3.686 3.915 600,437 3.8103 -3.48%
2009-06-11 0 0.201 0.200 0.201 0.200 0.211 7,292,000 1,487,644 0.2040 3.838 3.819 3.838 3.819 4.029 381,858 3.8958 -4.74%
2009-06-10 0 0.211 0.211 0.214 0.211 0.225 4,920,000 1,048,970 0.2132 4.029 4.029 4.087 4.029 4.297 257,644 4.0714 -0.94%
2009-06-09 0 0.213 0.211 0.213 0.206 0.230 7,836,000 1,670,986 0.2132 4.067 4.029 4.067 3.934 4.392 410,346 4.0721 -7.39%
2009-06-08 0 0.230 0.227 0.230 0.212 0.247 16,574,000 3,860,296 0.2329 4.392 4.335 4.392 4.048 4.717 867,926 4.4477 5.02%
2009-06-05 0 0.219 0.219 0.222 0.209 0.227 8,150,000 1,783,190 0.2188 4.182 4.182 4.239 3.991 4.335 426,789 4.1782 4.29%
2009-06-04 0 0.210 0.201 0.210 0.197 0.210 1,176,000 238,578 0.2029 4.010 3.838 4.010 3.762 4.010 61,583 3.8741 3.45%
2009-06-03 0 0.203 0.203 0.204 0.203 0.212 4,528,000 934,178 0.2063 3.877 3.877 3.896 3.877 4.048 237,117 3.9397 0.00%
2009-06-02 0 0.203 0.201 0.203 0.195 0.216 4,538,000 922,698 0.2033 3.877 3.838 3.877 3.724 4.125 237,640 3.8828 -3.33%
2009-06-01 0 0.210 0.209 0.212 0.188 0.211 11,834,000 2,374,782 0.2007 4.010 3.991 4.048 3.590 4.029 619,708 3.8321 12.30%
2009-05-29 0 0.187 0.183 0.187 0.179 0.190 2,051,000 380,142 0.1853 3.571 3.495 3.571 3.418 3.628 107,404 3.5394 1.63%
2009-05-27 0 0.184 0.183 0.184 0.176 0.189 5,724,000 1,045,796 0.1827 3.514 3.495 3.514 3.361 3.609 299,747 3.4889 6.98%
2009-05-26 0 0.172 0.172 0.174 0.169 0.181 7,306,000 1,267,696 0.1735 3.285 3.285 3.323 3.227 3.456 382,591 3.3134 -4.44%
2009-05-25 0 0.180 0.178 0.179 0.179 0.190 8,274,000 1,530,198 0.1849 3.437 3.399 3.418 3.418 3.628 433,282 3.5316 -2.70%
2009-05-22 0 0.185 0.185 0.186 0.184 0.215 55,928,000 11,020,016 0.1970 3.533 3.533 3.552 3.514 4.106 2,928,767 3.7627 -4.64%
2009-05-21 0 0.194 0.192 0.194 0.188 0.197 16,802,000 3,233,734 0.1925 3.705 3.666 3.705 3.590 3.762 879,866 3.6753 3.19%
2009-05-20 0 0.188 0.186 0.188 0.185 0.190 4,138,000 776,318 0.1876 3.590 3.552 3.590 3.533 3.628 216,694 3.5826 0.00%
2009-05-19 0 0.188 0.188 0.190 0.188 0.191 2,570,000 487,400 0.1896 3.590 3.590 3.628 3.590 3.647 134,582 3.6216 -1.05%
2009-05-18 0 0.190 0.180 0.190 0.175 0.192 1,140,000 215,600 0.1891 3.628 3.437 3.628 3.342 3.666 59,698 3.6115 2.70%
2009-05-15 0 0.185 0.181 0.189 0.180 0.185 72,000 13,310 0.1849 3.533 3.456 3.609 3.437 3.533 3,770 3.5301 -2.63%
2009-05-14 0 0.190 0.151 0.190 - - 0 0 - 3.628 2.884 3.628 - - 0 - 0.00%
2009-05-13 0 0.190 0.187 0.190 0.190 0.190 1,470,000 279,300 0.1900 3.628 3.571 3.628 3.628 3.628 76,979 3.6283 0.00%
2009-05-12 0 0.190 0.180 0.190 0.190 0.190 234,000 44,460 0.1900 3.628 3.437 3.628 3.628 3.628 12,254 3.6283 -3.06%
2009-05-11 0 0.196 0.190 0.196 0.191 0.200 2,100,000 409,730 0.1951 3.743 3.628 3.743 3.647 3.819 109,970 3.7258 0.51%
2009-05-08 0 0.195 0.192 0.196 0.191 0.198 4,436,000 861,362 0.1942 3.724 3.666 3.743 3.647 3.781 232,299 3.7080 0.00%
2009-05-07 0 0.195 0.195 0.200 0.195 0.210 8,420,000 1,691,542 0.2009 3.724 3.724 3.819 3.724 4.010 440,928 3.8363 -7.14%
2009-05-06 0 0.210 0.195 0.210 0.208 0.210 402,000 83,820 0.2085 4.010 3.724 4.010 3.972 4.010 21,051 3.9817 10.53%
2009-05-05 0 0.190 0.190 0.208 0.190 0.207 534,000 107,500 0.2013 3.628 3.628 3.972 3.628 3.953 27,964 3.8443 -5.00%
2009-05-04 0 0.200 0.200 0.210 0.180 0.200 400,000 76,960 0.1924 3.819 3.819 4.010 3.437 3.819 20,947 3.6741 -4.76%
2009-04-30 0 0.210 0.190 0.210 0.210 0.210 14,000 2,940 0.2100 4.010 3.628 4.010 4.010 4.010 733 4.0102 5.53%
2009-04-29 0 0.199 0.193 0.208 - - 0 0 - 3.800 3.686 3.972 - - 0 - 0.00%
2009-04-28 0 0.199 0.197 0.199 - - 0 0 - 3.800 3.762 3.800 - - 0 - -0.50%
2009-04-27 0 0.200 0.194 0.207 0.200 0.200 100,000 20,000 0.2000 3.819 3.705 3.953 3.819 3.819 5,237 3.8192 -3.85%
2009-04-24 0 0.208 0.208 0.214 0.208 0.214 338,000 70,484 0.2085 3.972 3.972 4.087 3.972 4.087 17,700 3.9822 2.97%
2009-04-23 0 0.202 0.202 0.214 0.198 0.198 40,000 7,920 0.1980 3.857 3.857 4.087 3.781 3.781 2,095 3.7810 0.50%
2009-04-22 0 0.201 0.201 0.214 0.201 0.201 120,000 24,316 0.2026 3.838 3.838 4.087 3.838 3.838 6,284 3.8695 0.00%
2009-04-21 0 0.201 0.201 0.214 0.200 0.200 500,000 100,000 0.2000 3.838 3.838 4.087 3.819 3.819 26,183 3.8192 -4.74%
2009-04-20 0 0.211 0.208 0.211 0.211 0.222 112,000 23,984 0.2141 4.029 3.972 4.029 4.029 4.239 5,865 4.0893 -0.47%
2009-04-17 0 0.212 0.212 0.222 0.212 0.212 22,000 4,664 0.2120 4.048 4.048 4.239 4.048 4.048 1,152 4.0484 1.92%
2009-04-16 0 0.208 0.208 0.225 0.208 0.222 118,000 25,456 0.2157 3.972 3.972 4.297 3.972 4.239 6,179 4.1196 -0.48%
2009-04-15 0 0.209 0.208 0.225 - - 0 0 - 3.991 3.972 4.297 - - 0 - 0.00%
2009-04-14 0 0.209 0.209 0.221 0.209 0.224 82,000 18,038 0.2200 3.991 3.991 4.220 3.991 4.278 4,294 4.2007 -6.70%
2009-04-09 0 0.224 0.208 0.224 0.224 0.224 30,000 6,720 0.2240 4.278 3.972 4.278 4.278 4.278 1,571 4.2775 0.90%
2009-04-08 0 0.222 0.210 0.222 0.205 0.222 340,000 74,504 0.2191 4.239 4.010 4.239 3.915 4.239 17,805 4.1845 0.91%
2009-04-07 0 0.220 0.205 0.220 0.220 0.220 400,000 88,000 0.2200 4.201 3.915 4.201 4.201 4.201 20,947 4.2011 10.00%
2009-04-06 0 0.200 0.195 0.220 - - 0 0 - 3.819 3.724 4.201 - - 0 - 0.00%
2009-04-03 0 0.200 0.120 0.218 0.200 0.200 200,000 40,000 0.2000 3.819 2.292 4.163 3.819 3.819 10,473 3.8192 -8.68%
2009-04-02 0 0.219 0.205 0.219 0.220 0.220 68,000 14,960 0.2200 4.182 3.915 4.182 4.201 4.201 3,561 4.2011 -0.45%
2009-04-01 0 0.220 0.205 0.220 - - 0 0 - 4.201 3.915 4.201 - - 0 - 0.00%
2009-03-31 0 0.220 0.206 0.220 0.215 0.220 1,150,000 248,760 0.2163 4.201 3.934 4.201 4.106 4.201 60,222 4.1307 8.37%
2009-03-30 0 0.203 0.200 - 0.200 0.207 348,000 70,600 0.2029 3.877 3.819 - 3.819 3.953 18,224 3.8741 0.50%
2009-03-27 0 0.202 0.183 0.202 0.195 0.202 70,000 14,000 0.2000 3.857 3.495 3.857 3.724 3.857 3,666 3.8192 0.00%
2009-03-26 0 0.202 0.195 0.202 - - 0 0 - 3.857 3.724 3.857 - - 0 - -1.46%
2009-03-25 0 0.205 0.195 0.205 0.205 0.205 94,000 19,270 0.2050 3.915 3.724 3.915 3.915 3.915 4,922 3.9147 0.00%
2009-03-24 0 0.205 0.194 0.210 0.203 0.205 142,000 29,026 0.2044 3.915 3.705 4.010 3.877 3.915 7,436 3.9034 2.50%
2009-03-23 0 0.200 0.196 0.205 0.200 0.205 108,000 21,640 0.2004 3.819 3.743 3.915 3.819 3.915 5,656 3.8263 0.00%
2009-03-20 0 0.200 0.200 0.219 0.199 0.199 70,000 14,330 0.2047 3.819 3.819 4.182 3.800 3.800 3,666 3.9092 -8.68%
2009-03-19 0 0.219 0.210 0.219 - - 0 0 - 4.182 4.010 4.182 - - 0 - 0.00%
2009-03-18 0 0.219 0.210 0.220 - - 0 0 - 4.182 4.010 4.201 - - 0 - 0.00%
2009-03-17 0 0.219 0.189 0.219 0.220 0.220 130,000 28,600 0.2200 4.182 3.609 4.182 4.201 4.201 6,808 4.2011 9.50%
2009-03-16 0 0.200 0.189 - - - 0 0 - 3.819 3.609 - - - 0 - 0.00%
2009-03-13 0 0.200 0.192 0.215 - - 0 0 - 3.819 3.666 4.106 - - 0 - 0.00%
2009-03-12 0 0.200 0.200 0.219 - - 0 0 - 3.819 3.819 4.182 - - 0 - 0.00%
2009-03-11 0 0.200 0.200 0.218 0.200 0.200 10,000 2,000 0.2000 3.819 3.819 4.163 3.819 3.819 524 3.8192 -9.09%
2009-03-10 0 0.220 0.210 0.220 0.182 0.220 30,000 6,220 0.2073 4.201 4.010 4.201 3.475 4.201 1,571 3.9593 0.00%
2009-03-09 0 0.220 0.190 0.220 0.190 0.220 138,000 27,410 0.1986 4.201 3.628 4.201 3.628 4.201 7,227 3.7929 4.76%
2009-03-06 0 0.210 0.190 0.215 - - 0 0 - 4.010 3.628 4.106 - - 0 - 0.00%
2009-03-05 0 0.210 0.162 0.215 - - 0 0 - 4.010 3.094 4.106 - - 0 - 0.00%
2009-03-04 0 0.210 0.202 0.216 0.210 0.210 120,000 25,200 0.2100 4.010 3.857 4.125 4.010 4.010 6,284 4.0102 0.00%
2009-03-03 0 0.210 0.203 0.219 - - 0 0 - 4.010 3.877 4.182 - - 0 - 0.00%
2009-03-02 0 0.210 0.200 0.213 0.205 0.210 400,000 82,500 0.2063 4.010 3.819 4.067 3.915 4.010 20,947 3.9386 3.96%
2009-02-27 0 0.202 0.185 - - - 1,150 150 0.1304 3.857 3.533 - - - 60 2.4908 0.00%
2009-02-26 0 0.202 0.182 0.218 - - 0 0 - 3.857 3.475 4.163 - - 0 - 0.00%
2009-02-25 0 0.202 0.185 0.217 - - 0 0 - 3.857 3.533 4.144 - - 0 - 0.00%
2009-02-24 0 0.202 0.195 0.215 - - 0 0 - 3.857 3.724 4.106 - - 0 - 0.00%
2009-02-23 0 0.202 0.200 0.216 - - 0 0 - 3.857 3.819 4.125 - - 0 - 0.00%
2009-02-20 0 0.202 0.200 0.215 - - 0 0 - 3.857 3.819 4.106 - - 0 - 0.00%
2009-02-19 0 0.202 0.200 0.216 - - 0 0 - 3.857 3.819 4.125 - - 0 - 0.00%
2009-02-18 0 0.202 0.200 0.218 - - 0 0 - 3.857 3.819 4.163 - - 0 - 0.00%
2009-02-17 0 0.202 0.202 0.215 0.200 0.200 100,000 20,000 0.2000 3.857 3.857 4.106 3.819 3.819 5,237 3.8192 -1.46%
2009-02-16 0 0.205 0.200 0.218 - - 100,000 20,500 0.2050 3.915 3.819 4.163 - - 5,237 3.9147 0.00%
2009-02-13 0 0.205 0.200 0.218 0.205 0.205 100,000 20,500 0.2050 3.915 3.819 4.163 3.915 3.915 5,237 3.9147 0.00%
2009-02-12 0 0.205 0.198 0.220 - - 0 0 - 3.915 3.781 4.201 - - 0 - 0.00%
2009-02-11 0 0.205 0.205 0.215 0.201 0.205 130,000 26,530 0.2041 3.915 3.915 4.106 3.838 3.915 6,808 3.8971 -4.65%
2009-02-10 0 0.215 0.200 0.218 - - 0 0 - 4.106 3.819 4.163 - - 0 - 0.00%
2009-02-09 0 0.215 0.200 0.215 - - 0 0 - 4.106 3.819 4.106 - - 0 - -2.27%
2009-02-06 0 0.220 0.200 0.225 0.220 0.220 100,000 22,000 0.2200 4.201 3.819 4.297 4.201 4.201 5,237 4.2011 4.76%
2009-02-05 0 0.210 0.210 0.220 - - 0 0 - 4.010 4.010 4.201 - - 0 - 0.00%
2009-02-04 0 0.210 0.210 0.220 0.210 0.210 300,000 63,000 0.2100 4.010 4.010 4.201 4.010 4.010 15,710 4.0102 -2.33%
2009-02-03 0 0.215 0.215 0.224 0.200 0.220 122,000 25,320 0.2075 4.106 4.106 4.278 3.819 4.201 6,389 3.9632 34.38%
2009-02-02 0 0.160 0.160 0.225 0.160 0.230 224,000 50,380 0.2249 3.055 3.055 4.297 3.055 4.392 11,730 4.2949 -27.27%
2009-01-30 0 0.220 0.170 0.228 - - 0 0 - 4.201 3.246 4.354 - - 0 - 0.00%
2009-01-29 0 0.220 0.183 0.220 - - 0 0 - 4.201 3.495 4.201 - - 0 - 0.00%
2009-01-23 0 0.220 0.201 0.228 - - 0 0 - 4.201 3.838 4.354 - - 0 - 0.00%
2009-01-22 0 0.220 0.220 0.225 0.220 0.220 50,000 11,000 0.2200 4.201 4.201 4.297 4.201 4.201 2,618 4.2011 -2.22%
2009-01-21 0 0.225 0.202 0.225 - - 0 0 - 4.297 3.857 4.297 - - 0 - -2.17%
2009-01-20 0 0.230 0.215 0.230 0.215 0.230 362,000 82,510 0.2279 4.392 4.106 4.392 4.106 4.392 18,957 4.3525 10.05%
2009-01-19 0 0.209 0.209 0.215 0.205 0.209 202,000 42,020 0.2080 3.991 3.991 4.106 3.915 3.991 10,578 3.9724 -5.00%
2009-01-16 0 0.220 0.205 0.220 - - 0 0 - 4.201 3.915 4.201 - - 0 - -2.22%
2009-01-15 0 0.225 0.215 0.224 0.215 0.232 558,000 126,870 0.2274 4.297 4.106 4.278 4.106 4.430 29,221 4.3418 12.50%
2009-01-14 0 0.200 0.191 0.220 0.200 0.200 200,000 40,000 0.2000 3.819 3.647 4.201 3.819 3.819 10,473 3.8192 -4.76%
2009-01-13 0 0.210 0.191 0.220 - - 0 0 - 4.010 3.647 4.201 - - 0 - 0.00%
2009-01-12 0 0.210 0.192 0.224 0.210 0.210 120,000 25,200 0.2100 4.010 3.666 4.278 4.010 4.010 6,284 4.0102 2.44%
2009-01-09 0 0.205 0.195 0.230 - - 0 0 - 3.915 3.724 4.392 - - 0 - 0.00%
2009-01-08 0 0.205 0.191 0.248 - - 0 0 - 3.915 3.647 4.736 - - 0 - 0.00%
2009-01-07 0 0.205 0.205 0.230 0.200 0.210 380,000 77,340 0.2035 3.915 3.915 4.392 3.819 4.010 19,899 3.8866 -9.29%
2009-01-06 0 0.226 0.202 0.226 0.200 0.208 250,000 50,768 0.2031 4.316 3.857 4.316 3.819 3.972 13,092 3.8779 -0.88%
2009-01-05 0 0.228 0.214 0.228 0.210 0.230 600,000 131,220 0.2187 4.354 4.087 4.354 4.010 4.392 31,420 4.1763 26.67%
2009-01-02 0 0.180 0.180 0.200 0.180 0.180 160,000 30,800 0.1925 3.437 3.437 3.819 3.437 3.437 8,379 3.6760 -5.26%
2008-12-31 0 0.190 0.190 0.198 0.185 0.185 100,000 19,250 0.1925 3.628 3.628 3.781 3.533 3.533 5,237 3.6760 -5.00%
2008-12-30 0 0.200 0.190 0.200 0.200 0.200 356,000 71,200 0.2000 3.819 3.628 3.819 3.819 3.819 18,643 3.8192 0.00%
2008-12-29 0 0.200 0.186 0.229 0.200 0.200 100,000 20,000 0.2000 3.819 3.552 4.373 3.819 3.819 5,237 3.8192 -4.76%
2008-12-24 0 0.210 0.210 0.229 0.205 0.210 66,000 13,610 0.2062 4.010 4.010 4.373 3.915 4.010 3,456 3.9378 1.94%
2008-12-23 0 0.206 0.206 0.229 0.202 0.206 234,000 47,428 0.2027 3.934 3.934 4.373 3.857 3.934 12,254 3.8705 -5.94%
2008-12-22 0 0.219 0.205 0.219 0.220 0.229 36,000 8,190 0.2275 4.182 3.915 4.182 4.201 4.373 1,885 4.3444 1.39%
2008-12-19 0 0.216 0.215 0.216 0.216 0.216 100,000 21,600 0.2160 4.125 4.106 4.125 4.125 4.125 5,237 4.1248 -3.14%
2008-12-18 0 0.223 0.223 0.236 0.223 0.236 200,000 45,250 0.2263 4.258 4.258 4.507 4.258 4.507 10,473 4.3205 -5.51%
2008-12-17 0 0.236 0.231 0.250 0.230 0.237 240,000 55,878 0.2328 4.507 4.411 4.774 4.392 4.526 12,568 4.4460 1.29%
2008-12-16 0 0.233 0.223 0.248 - - 0 0 - 4.449 4.258 4.736 - - 0 - 0.00%
2008-12-15 0 0.233 0.233 0.246 0.230 0.233 100,000 23,150 0.2315 4.449 4.449 4.698 4.392 4.449 5,237 4.4207 -2.10%
2008-12-12 0 0.238 0.233 0.249 0.238 0.238 200,000 47,600 0.2380 4.545 4.449 4.755 4.545 4.545 10,473 4.5449 -2.86%
2008-12-11 0 0.245 0.241 0.245 0.245 0.250 240,000 59,300 0.2471 4.679 4.602 4.679 4.679 4.774 12,568 4.7183 1.24%
2008-12-10 0 0.242 0.242 0.250 0.242 0.250 212,000 52,904 0.2495 4.621 4.621 4.774 4.621 4.774 11,102 4.7654 -5.10%
2008-12-09 0 0.255 0.242 0.255 0.237 0.255 1,550,000 390,250 0.2518 4.870 4.621 4.870 4.526 4.870 81,168 4.8079 4.08%
2008-12-08 0 0.245 0.235 0.250 - - 0 0 - 4.679 4.488 4.774 - - 0 - 0.00%
2008-12-05 0 0.245 0.242 0.245 - - 0 0 - 4.679 4.621 4.679 - - 0 - 0.00%
2008-12-04 0 0.245 0.232 0.245 - - 0 0 - 4.679 4.430 4.679 - - 0 - 0.00%
2008-12-03 0 0.245 0.238 0.245 - - 0 0 - 4.679 4.545 4.679 - - 0 - -1.21%
2008-12-02 0 0.248 0.236 0.250 - - 0 0 - 4.736 4.507 4.774 - - 0 - 0.00%
2008-12-01 0 0.248 0.235 0.248 - - 0 0 - 4.736 4.488 4.736 - - 0 - -0.40%
2008-11-28 0 0.249 0.237 0.249 0.230 0.250 750,000 183,550 0.2447 4.755 4.526 4.755 4.392 4.774 39,275 4.6735 5.96%
2008-11-27 0 0.235 0.230 0.240 0.235 0.249 540,000 128,580 0.2381 4.488 4.392 4.583 4.488 4.755 28,278 4.5470 -1.67%
2008-11-26 0 0.239 0.239 0.250 0.239 0.240 310,000 74,300 0.2397 4.564 4.564 4.774 4.564 4.583 16,234 4.5769 -4.40%
2008-11-25 0 0.250 0.240 0.250 0.240 0.255 650,000 162,250 0.2496 4.774 4.583 4.774 4.583 4.870 34,038 4.7667 -1.96%
2008-11-24 0 0.255 0.242 0.255 0.230 0.255 800,000 200,500 0.2506 4.870 4.621 4.870 4.392 4.870 41,893 4.7860 4.51%
2008-11-21 0 0.244 0.228 0.244 0.239 0.244 330,000 79,320 0.2404 4.659 4.354 4.659 4.564 4.659 17,281 4.5900 5.17%
2008-11-20 0 0.232 0.221 0.243 0.232 0.232 260,000 60,320 0.2320 4.430 4.220 4.640 4.430 4.430 13,615 4.4303 0.00%
2008-11-19 0 0.232 0.220 0.232 - - 0 0 - 4.430 4.201 4.430 - - 0 - 0.00%
2008-11-18 0 0.232 0.229 0.248 0.230 0.247 750,000 176,290 0.2351 4.430 4.373 4.736 4.392 4.717 39,275 4.4886 -7.20%
2008-11-17 0 0.250 0.249 0.250 - - 0 0 - 4.774 4.755 4.774 - - 0 - 0.00%
2008-11-14 0 0.250 0.245 0.250 - - 0 0 - 4.774 4.679 4.774 - - 0 - 0.00%
2008-11-13 0 0.250 0.249 0.260 0.250 0.250 342,000 85,500 0.2500 4.774 4.755 4.965 4.774 4.774 17,909 4.7740 -5.66%
2008-11-12 0 0.265 0.260 0.265 0.240 0.265 1,868,000 474,280 0.2539 5.060 4.965 5.060 4.583 5.060 97,821 4.8484 0.00%
2008-11-11 0 0.265 0.247 0.249 0.239 0.265 964,000 248,700 0.2580 5.060 4.717 4.755 4.564 5.060 50,482 4.9266 1.92%
2008-11-10 0 0.260 0.245 0.265 0.260 0.260 400,000 104,000 0.2600 4.965 4.679 5.060 4.965 4.965 20,947 4.9650 1.96%
2008-11-07 0 0.255 0.241 0.260 0.255 0.255 600,000 153,000 0.2550 4.870 4.602 4.965 4.870 4.870 31,420 4.8695 2.00%
2008-11-06 0 0.250 0.231 0.255 - - 0 0 - 4.774 4.411 4.870 - - 0 - 0.00%
2008-11-05 0 0.250 0.250 0.260 0.230 0.265 1,730,000 429,400 0.2482 4.774 4.774 4.965 4.392 5.060 90,594 4.7398 2.04%
2008-11-04 0 0.245 0.241 0.260 0.245 0.265 660,000 164,500 0.2492 4.679 4.602 4.965 4.679 5.060 34,562 4.7596 -9.26%
2008-11-03 0 0.270 0.250 0.270 0.225 0.270 1,392,000 351,288 0.2524 5.156 4.774 5.156 4.297 5.156 72,894 4.8191 10.20%
2008-10-31 0 0.245 0.201 0.245 0.180 0.260 1,160,000 259,500 0.2237 4.679 3.838 4.679 3.437 4.965 60,745 4.2719 8.41%
2008-10-30 0 0.226 0.226 0.240 0.226 0.226 120,000 27,120 0.2260 4.316 4.316 4.583 4.316 4.316 6,284 4.3157 -8.87%
2008-10-29 0 0.248 0.219 0.248 - - 0 0 - 4.736 4.182 4.736 - - 0 - 0.00%
2008-10-28 0 0.248 0.231 0.248 0.227 0.265 3,150,000 791,900 0.2514 4.736 4.411 4.736 4.335 5.060 164,955 4.8007 -8.15%
2008-10-27 0 0.270 0.226 0.270 0.226 0.270 1,568,000 391,908 0.2499 5.156 4.316 5.156 4.316 5.156 82,111 4.7729 -5.26%
2008-10-24 0 0.285 0.280 0.285 0.260 0.285 390,000 107,500 0.2756 5.442 5.347 5.442 4.965 5.442 20,423 5.2637 0.00%
2008-10-23 0 0.285 0.260 0.285 0.255 0.295 508,000 144,990 0.2854 5.442 4.965 5.442 4.870 5.633 26,602 5.4503 14.00%
2008-10-22 0 0.250 0.250 0.260 0.250 0.260 278,000 70,040 0.2519 4.774 4.774 4.965 4.774 4.965 14,558 4.8111 -10.71%
2008-10-21 0 0.280 0.265 0.280 0.265 0.280 200,000 54,300 0.2715 5.347 5.060 5.347 5.060 5.347 10,473 5.1846 3.70%
2008-10-20 0 0.270 0.260 0.290 0.270 0.270 200,000 54,000 0.2700 5.156 4.965 5.538 5.156 5.156 10,473 5.1559 -10.00%
2008-10-17 0 0.300 0.280 0.300 0.280 0.300 1,670,000 480,960 0.2880 5.729 5.347 5.729 5.347 5.729 87,452 5.4997 0.00%
2008-10-16 0 0.300 0.290 0.300 0.280 0.300 1,370,000 401,220 0.2929 5.729 5.538 5.729 5.347 5.729 71,742 5.5925 0.00%
2008-10-15 0 0.300 0.285 0.305 0.280 0.305 1,500,000 443,250 0.2955 5.729 5.442 5.824 5.347 5.824 78,550 5.6429 1.69%
2008-10-14 0 0.295 0.290 0.295 0.255 0.300 550,000 161,850 0.2943 5.633 5.538 5.633 4.870 5.729 28,802 5.6195 7.27%
2008-10-13 0 0.275 0.238 0.280 0.275 0.275 160,000 46,500 0.2906 5.251 4.545 5.347 5.251 5.251 8,379 5.5498 -1.79%
2008-10-10 0 0.280 0.250 0.280 0.250 0.285 892,000 236,000 0.2646 5.347 4.774 5.347 4.774 5.442 46,711 5.0523 -3.45%
2008-10-09 0 0.290 0.285 0.305 0.290 0.290 260,000 75,400 0.2900 5.538 5.442 5.824 5.538 5.538 13,615 5.5379 -6.45%
2008-10-08 0 0.310 0.285 0.310 0.290 0.310 200,000 59,500 0.2975 5.920 5.442 5.920 5.538 5.920 10,473 5.6811 -3.12%
2008-10-06 0 0.320 0.295 0.330 0.300 0.320 680,000 209,950 0.3088 6.111 5.633 6.302 5.729 6.111 35,609 5.8959 1.59%
2008-10-03 0 0.315 0.300 0.320 0.300 0.315 708,000 218,350 0.3084 6.015 5.729 6.111 5.729 6.015 37,076 5.8893 1.61%
2008-10-02 0 0.310 0.305 0.310 0.310 0.310 150,000 46,500 0.3100 5.920 5.824 5.920 5.920 5.920 7,855 5.9198 3.33%
2008-09-30 0 0.300 0.300 0.340 0.300 0.305 500,000 150,500 0.3010 5.729 5.729 6.493 5.729 5.824 26,183 5.7479 -6.25%
2008-09-29 0 0.320 0.320 0.350 0.295 0.320 280,000 87,100 0.3111 6.111 6.111 6.684 5.633 6.111 14,663 5.9402 -7.25%
2008-09-26 0 0.345 0.320 0.345 - - 0 0 - 6.588 6.111 6.588 - - 0 - 0.00%
2008-09-25 0 0.345 0.330 0.345 0.345 0.345 250,000 86,250 0.3450 6.588 6.302 6.588 6.588 6.588 13,092 6.5882 -1.43%
2008-09-24 0 0.350 0.345 0.350 0.350 0.360 1,200,000 426,000 0.3550 6.684 6.588 6.684 6.684 6.875 62,840 6.7791 -2.78%
2008-09-23 0 0.360 0.340 0.360 0.330 0.365 910,000 325,560 0.3578 6.875 6.493 6.875 6.302 6.970 47,654 6.8318 0.00%
2008-09-22 0 0.360 0.340 0.360 0.350 0.370 1,010,000 365,000 0.3614 6.875 6.493 6.875 6.684 7.066 52,890 6.9011 -1.37%
2008-09-19 0 0.365 0.330 0.365 0.290 0.365 1,164,000 411,640 0.3536 6.970 6.302 6.970 5.538 6.970 60,955 6.7532 14.06%
2008-09-18 0 0.320 0.290 0.340 0.315 0.320 400,000 127,000 0.3175 6.111 5.538 6.493 6.015 6.111 20,947 6.0630 3.23%
2008-09-17 0 0.310 0.310 0.320 0.280 0.310 813,500 246,103 0.3025 5.920 5.920 6.111 5.347 5.920 42,600 5.7770 -1.59%
2008-09-16 0 0.315 0.280 0.320 0.310 0.315 740,000 231,400 0.3127 6.015 5.347 6.111 5.920 6.015 38,751 5.9714 -1.56%
2008-09-12 0 0.320 0.300 0.325 0.290 0.320 2,658,000 810,640 0.3050 6.111 5.729 6.206 5.538 6.111 139,191 5.8239 0.00%
2008-09-11 0 0.320 0.295 0.320 0.280 0.330 6,320,000 1,958,470 0.3099 6.111 5.633 6.111 5.347 6.302 330,958 5.9176 4.92%
2008-09-10 0 0.305 0.305 0.335 0.305 0.350 3,910,000 1,255,080 0.3210 5.824 5.824 6.397 5.824 6.684 204,754 6.1297 -15.28%
2008-09-09 0 0.360 0.350 0.370 0.350 0.360 566,771 201,514 0.3555 6.875 6.684 7.066 6.684 6.875 29,680 6.7896 -1.37%
2008-09-08 0 0.365 0.355 0.365 - - 0 0 - 6.970 6.779 6.970 - - 0 - 0.00%
2008-09-05 0 0.365 0.360 0.380 0.365 0.390 1,800,000 686,700 0.3815 6.970 6.875 7.257 6.970 7.447 94,260 7.2852 -8.75%
2008-09-04 0 0.400 0.390 0.400 0.380 0.400 680,000 266,700 0.3922 7.638 7.447 7.638 7.257 7.638 35,609 7.4896 1.27%
2008-09-03 0 0.395 0.395 0.405 0.380 0.400 370,000 147,350 0.3982 7.543 7.543 7.734 7.257 7.638 19,376 7.6049 3.95%
2008-09-02 0 0.380 0.370 0.380 - - 0 0 - 7.257 7.066 7.257 - - 0 - -5.00%
2008-09-01 0 0.400 0.385 0.400 0.385 0.400 290,000 114,800 0.3959 7.638 7.352 7.638 7.352 7.638 15,186 7.5594 1.27%
2008-08-29 0 0.395 0.390 0.400 0.390 0.395 180,000 70,850 0.3936 7.543 7.447 7.638 7.447 7.543 9,426 7.5164 0.00%
2008-08-28 0 0.395 0.395 0.400 0.395 0.410 160,000 64,350 0.4022 7.543 7.543 7.638 7.543 7.829 8,379 7.6802 -2.47%
2008-08-27 0 0.405 0.390 0.410 0.390 0.405 230,000 91,400 0.3974 7.734 7.447 7.829 7.447 7.734 12,044 7.5886 1.25%
2008-08-26 0 0.400 0.395 0.405 0.400 0.405 1,280,000 518,000 0.4047 7.638 7.543 7.734 7.638 7.734 67,029 7.7280 -1.23%
2008-08-25 0 0.405 0.400 0.405 0.405 0.405 600,000 243,000 0.4050 7.734 7.638 7.734 7.734 7.734 31,420 7.7339 0.00%
2008-08-21 0 0.405 0.390 0.405 0.405 0.405 100,000 40,500 0.4050 7.734 7.447 7.734 7.734 7.734 5,237 7.7339 -1.22%
2008-08-20 0 0.410 0.400 0.410 0.405 0.410 912,000 372,420 0.4084 7.829 7.638 7.829 7.734 7.829 47,758 7.7980 1.23%
2008-08-19 0 0.405 0.380 0.405 - - 0 0 - 7.734 7.257 7.734 - - 0 - 0.00%
2008-08-18 0 0.405 0.380 0.405 - - 0 0 - 7.734 7.257 7.734 - - 0 - 0.00%
2008-08-15 0 0.405 0.395 0.415 0.400 0.405 692,000 279,720 0.4042 7.734 7.543 7.925 7.638 7.734 36,238 7.7190 -1.22%
2008-08-14 0 0.410 0.400 0.410 0.400 0.415 692,000 284,800 0.4116 7.829 7.638 7.829 7.638 7.925 36,238 7.8592 -1.20%
2008-08-13 0 0.415 0.395 0.420 0.395 0.415 1,354,000 556,710 0.4112 7.925 7.543 8.020 7.543 7.925 70,905 7.8515 0.00%
2008-08-12 0 0.415 0.400 0.420 0.395 0.415 880,000 361,700 0.4110 7.925 7.638 8.020 7.543 7.925 46,083 7.8489 5.06%
2008-08-11 0 0.395 0.395 0.420 0.395 0.400 42,000 16,620 0.3957 7.543 7.543 8.020 7.543 7.638 2,199 7.5566 -1.25%
2008-08-08 0 0.400 0.395 0.415 - - 0 0 - 7.638 7.543 7.925 - - 0 - 0.00%
2008-08-07 0 0.400 0.400 0.415 0.400 0.400 42,000 16,800 0.4000 7.638 7.638 7.925 7.638 7.638 2,199 7.6384 -4.76%
2008-08-05 0 0.420 0.400 0.425 0.400 0.420 1,586,000 653,470 0.4120 8.020 7.638 8.116 7.638 8.020 83,054 7.8680 5.00%
2008-08-04 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 7.638 7.638 8.020 7.638 7.638 5,237 7.6384 -2.44%
2008-08-01 0 0.410 0.410 0.425 0.405 0.420 356,000 147,430 0.4141 7.829 7.829 8.116 7.734 8.020 18,643 7.9083 -2.38%
2008-07-31 0 0.420 0.400 0.420 0.400 0.420 1,488,000 613,370 0.4122 8.020 7.638 8.020 7.638 8.020 77,922 7.8716 -1.18%
2008-07-30 0 0.425 0.410 0.420 0.410 0.425 870,000 367,750 0.4227 8.116 7.829 8.020 7.829 8.116 45,559 8.0719 0.00%
2008-07-29 0 0.425 0.405 0.425 - - 0 0 - 8.116 7.734 8.116 - - 0 - 0.00%
2008-07-28 0 0.425 0.410 0.430 0.410 0.425 52,000 21,650 0.4163 8.116 7.829 8.211 7.829 8.116 2,723 7.9506 0.00%
2008-07-25 0 0.425 0.400 0.425 - - 0 0 - 8.116 7.638 8.116 - - 0 - -1.16%
2008-07-24 0 0.430 0.400 0.430 0.400 0.430 1,910,000 799,500 0.4186 8.211 7.638 8.211 7.638 8.211 100,020 7.9934 4.88%
2008-07-23 0 0.410 0.405 0.415 - - 0 0 - 7.829 7.734 7.925 - - 0 - 0.00%
2008-07-22 0 0.410 0.400 0.415 0.410 0.415 130,000 53,450 0.4112 7.829 7.638 7.925 7.829 7.925 6,808 7.8514 -2.38%
2008-07-21 0 0.420 0.415 0.425 0.420 0.420 100,000 42,000 0.4200 8.020 7.925 8.116 8.020 8.020 5,237 8.0204 1.20%
2008-07-18 0 0.415 0.415 0.425 0.415 0.415 184,000 77,360 0.4204 7.925 7.925 8.116 7.925 7.925 9,635 8.0287 -2.35%
2008-07-17 0 0.425 0.410 0.430 0.415 0.425 2,090,000 882,500 0.4222 8.116 7.829 8.211 7.925 8.116 109,446 8.0633 2.41%
2008-07-16 0 0.415 0.415 0.420 0.415 0.415 150,000 62,250 0.4150 7.925 7.925 8.020 7.925 7.925 7,855 7.9249 -3.49%
2008-07-15 0 0.430 0.405 0.450 0.415 0.430 2,232,000 939,130 0.4208 8.211 7.734 8.593 7.925 8.211 116,883 8.0348 4.88%
2008-07-14 0 0.410 0.400 0.420 0.410 0.410 220,000 90,200 0.4100 7.829 7.638 8.020 7.829 7.829 11,521 7.8294 -3.53%
2008-07-11 0 0.425 0.415 0.420 0.415 0.425 1,300,000 545,500 0.4196 8.116 7.925 8.020 7.925 8.116 68,077 8.0130 0.00%
2008-07-10 0 0.425 0.415 0.425 0.415 0.425 2,822,000 1,178,130 0.4175 8.116 7.925 8.116 7.925 8.116 147,779 7.9722 1.19%
2008-07-09 0 0.420 0.410 0.420 0.410 0.420 660,000 276,300 0.4186 8.020 7.829 8.020 7.829 8.020 34,562 7.9943 -1.18%
2008-07-08 0 0.425 0.405 0.415 0.410 0.425 2,300,000 956,750 0.4160 8.116 7.734 7.925 7.829 8.116 120,443 7.9436 1.19%
2008-07-07 0 0.420 0.415 0.425 0.415 0.420 1,486,000 630,030 0.4240 8.020 7.925 8.116 7.925 8.020 77,817 8.0963 -1.18%
2008-07-04 0 0.425 0.415 0.430 0.410 0.425 2,190,000 918,050 0.4192 8.116 7.925 8.211 7.829 8.116 114,683 8.0051 2.41%
2008-07-03 0 0.415 0.415 0.420 0.415 0.415 570,000 236,550 0.4150 7.925 7.925 8.020 7.925 7.925 29,849 7.9249 -1.19%
2008-07-02 0 0.420 0.410 0.425 0.415 0.420 2,486,000 1,039,120 0.4180 8.020 7.829 8.116 7.925 8.020 130,184 7.9820 -1.18%
2008-06-30 0 0.425 0.410 0.425 0.410 0.425 1,950,000 817,300 0.4191 8.116 7.829 8.116 7.829 8.116 102,115 8.0037 2.41%
2008-06-27 0 0.415 0.405 0.415 0.405 0.420 3,316,000 1,382,210 0.4168 7.925 7.734 7.925 7.734 8.020 173,648 7.9598 -1.19%
2008-06-26 0 0.420 0.420 0.430 0.420 0.430 1,582,000 671,100 0.4242 8.020 8.020 8.211 8.020 8.211 82,844 8.1008 -2.33%
2008-06-25 0 0.430 0.425 0.430 0.415 0.435 602,000 257,610 0.4279 8.211 8.116 8.211 7.925 8.307 31,525 8.1717 2.38%
2008-06-24 0 0.420 0.410 0.420 0.410 0.420 1,709,486 713,684 0.4175 8.020 7.829 8.020 7.829 8.020 89,520 7.9723 0.00%
2008-06-23 0 0.420 0.415 0.435 0.415 0.430 2,180,000 918,350 0.4213 8.020 7.925 8.307 7.925 8.211 114,159 8.0444 -3.45%
2008-06-20 0 0.435 0.420 0.435 0.420 0.435 200,000 85,350 0.4268 8.307 8.020 8.307 8.020 8.307 10,473 8.1493 2.35%
2008-06-19 0 0.425 0.420 0.425 0.420 0.420 1,200,000 506,500 0.4221 8.116 8.020 8.116 8.020 8.020 62,840 8.0601 -1.16%
2008-06-18 0 0.430 0.425 0.430 0.425 0.430 760,000 323,750 0.4260 8.211 8.116 8.211 8.116 8.211 39,799 8.1347 0.00%
2008-06-17 0 0.430 0.430 0.435 0.420 0.435 614,000 264,030 0.4300 8.211 8.211 8.307 8.020 8.307 32,153 8.2116 0.00%
2008-06-16 0 0.430 0.430 0.435 0.415 0.430 1,018,000 433,140 0.4255 8.211 8.211 8.307 7.925 8.211 53,309 8.1250 0.00%
2008-06-13 0 0.430 0.430 0.435 0.410 0.430 976,000 408,490 0.4185 8.211 8.211 8.307 7.829 8.211 51,110 7.9924 2.38%
2008-06-12 0 0.420 0.415 0.430 0.415 0.430 1,056,000 440,440 0.4171 8.020 7.925 8.211 7.925 8.211 55,299 7.9647 -1.18%
2008-06-11 0 0.425 0.425 0.430 0.415 0.430 936,000 397,060 0.4242 8.116 8.116 8.211 7.925 8.211 49,015 8.1007 -1.16%
2008-06-10 0 0.430 0.415 0.430 0.410 0.440 588,000 248,830 0.4232 8.211 7.925 8.211 7.829 8.402 30,792 8.0811 0.00%
2008-06-06 0 0.430 0.430 0.440 0.430 0.430 28,000 12,040 0.4300 8.211 8.211 8.402 8.211 8.211 1,466 8.2113 0.00%
2008-06-05 0 0.430 0.430 0.445 0.410 0.435 469,000 200,920 0.4284 8.211 8.211 8.498 7.829 8.307 24,560 8.1808 -1.15%
2008-06-04 0 0.435 0.410 0.435 0.435 0.435 126,000 54,810 0.4350 8.307 7.829 8.307 8.307 8.307 6,598 8.3068 0.00%
2008-06-03 0 0.435 0.420 0.445 0.420 0.435 2,614,000 1,119,550 0.4283 8.307 8.020 8.498 8.020 8.307 136,887 8.1787 3.57%
2008-06-02 0 0.420 0.410 0.420 0.410 0.420 60,000 25,100 0.4183 8.020 7.829 8.020 7.829 8.020 3,142 7.9885 2.44%
2008-05-30 0 0.410 0.395 0.410 0.395 0.410 58,000 23,750 0.4095 7.829 7.543 7.829 7.543 7.829 3,037 7.8195 -2.38%
2008-05-29 0 0.420 0.405 0.420 0.410 0.425 1,060,000 440,950 0.4160 8.020 7.734 8.020 7.829 8.116 55,509 7.9438 2.44%
2008-05-28 0 0.410 0.400 0.410 0.395 0.410 700,000 283,260 0.4047 7.829 7.638 7.829 7.543 7.829 36,657 7.7274 0.00%
2008-05-27 0 0.410 0.405 0.425 0.390 0.410 2,382,000 956,820 0.4017 7.829 7.734 8.116 7.447 7.829 124,738 7.6707 2.50%
2008-05-26 0 0.400 0.400 0.405 0.385 0.405 856,000 345,060 0.4031 7.638 7.638 7.734 7.352 7.734 44,826 7.6978 1.27%
2008-05-23 0 0.395 0.390 0.405 0.385 0.405 1,700,000 665,250 0.3913 7.543 7.447 7.734 7.352 7.734 89,023 7.4728 -2.47%
2008-05-22 0 0.405 0.400 0.405 0.380 0.405 950,000 373,500 0.3932 7.734 7.638 7.734 7.257 7.734 49,748 7.5078 2.53%
2008-05-21 0 0.395 0.390 0.405 0.390 0.405 1,670,000 667,000 0.3994 7.543 7.447 7.734 7.447 7.734 87,452 7.6270 -1.25%
2008-05-20 0 0.400 0.385 0.400 - - 0 0 - 7.638 7.352 7.638 - - 0 - 0.00%
2008-05-19 0 0.400 0.395 0.400 0.385 0.400 1,000,000 396,500 0.3965 7.638 7.543 7.638 7.352 7.638 52,367 7.5716 0.00%
2008-05-16 0 0.400 0.385 0.410 0.385 0.400 186,000 72,860 0.3917 7.638 7.352 7.829 7.352 7.638 9,740 7.4803 1.27%
2008-05-15 0 0.395 0.395 0.405 0.390 0.400 550,000 215,000 0.3909 7.543 7.543 7.734 7.447 7.638 28,802 7.4648 -3.66%
2008-05-14 0 0.410 0.395 0.410 0.400 0.410 940,000 381,000 0.4053 7.829 7.543 7.829 7.638 7.829 49,225 7.7400 2.50%
2008-05-13 0 0.400 0.395 0.400 0.360 0.400 750,000 293,800 0.3917 7.638 7.543 7.638 6.875 7.638 39,275 7.4806 0.00%
2008-05-09 0 0.400 0.395 0.400 0.390 0.400 2,120,000 829,550 0.3913 7.638 7.543 7.638 7.447 7.638 111,017 7.4722 1.27%
2008-05-08 0 0.395 0.395 0.400 0.390 0.395 1,984,000 783,580 0.3949 7.543 7.543 7.638 7.447 7.543 103,896 7.5420 1.28%
2008-05-07 0 0.390 0.390 0.395 0.390 0.400 1,380,000 542,160 0.3929 7.447 7.447 7.543 7.447 7.638 72,266 7.5023 -1.27%
2008-05-06 0 0.395 0.385 0.395 0.360 0.395 3,664,000 1,374,890 0.3752 7.543 7.352 7.543 6.875 7.543 191,872 7.1657 2.60%
2008-05-05 0 0.385 0.380 0.395 0.385 0.390 360,000 139,700 0.3881 7.352 7.257 7.543 7.352 7.447 18,852 7.4103 -2.53%
2008-05-02 0 0.395 0.390 0.395 0.385 0.405 1,674,000 655,610 0.3916 7.543 7.447 7.543 7.352 7.734 87,662 7.4788 0.00%
2008-04-30 0 0.395 0.390 0.400 0.380 0.395 1,550,000 606,950 0.3916 7.543 7.447 7.638 7.257 7.543 81,168 7.4777 0.00%
2008-04-29 0 0.395 0.385 0.395 0.380 0.395 300,000 116,230 0.3874 7.543 7.352 7.543 7.257 7.543 15,710 7.3985 0.00%
2008-04-28 0 0.395 0.385 0.395 0.395 0.400 160,000 63,700 0.3981 7.543 7.352 7.543 7.543 7.638 8,379 7.6026 0.00%
2008-04-25 0 0.395 0.380 0.395 - - 0 0 - 7.543 7.257 7.543 - - 0 - -1.25%
2008-04-24 0 0.400 0.395 0.400 0.390 0.400 460,000 180,100 0.3915 7.638 7.543 7.638 7.447 7.638 24,089 7.4765 0.00%
2008-04-23 0 0.400 0.375 0.400 0.375 0.400 206,000 81,400 0.3951 7.638 7.161 7.638 7.161 7.638 10,788 7.5457 -1.23%
2008-04-22 0 0.405 0.390 0.410 0.395 0.410 850,000 339,400 0.3993 7.734 7.447 7.829 7.543 7.829 44,512 7.6250 1.25%
2008-04-21 0 0.400 0.400 0.410 0.390 0.405 1,644,000 664,300 0.4041 7.638 7.638 7.829 7.447 7.734 86,091 7.7163 2.56%
2008-04-18 0 0.390 0.400 0.405 0.375 0.400 2,268,000 881,190 0.3885 7.447 7.638 7.734 7.161 7.638 118,768 7.4194 2.63%
2008-04-17 0 0.380 0.370 0.380 0.390 0.400 60,000 23,700 0.3950 7.257 7.066 7.257 7.447 7.638 3,142 7.5430 -3.80%
2008-04-16 0 0.395 0.385 0.395 0.395 0.395 30,000 11,850 0.3950 7.543 7.352 7.543 7.543 7.543 1,571 7.5430 -2.47%
2008-04-15 0 0.405 0.400 0.405 0.390 0.405 1,894,000 745,200 0.3935 7.734 7.638 7.734 7.447 7.734 99,183 7.5134 9.46%
2008-04-14 0 0.370 0.360 0.390 0.370 0.370 100,000 37,000 0.3700 7.066 6.875 7.447 7.066 7.066 5,237 7.0656 -5.13%
2008-04-11 0 0.390 0.370 0.395 0.350 0.390 612,000 226,220 0.3696 7.447 7.066 7.543 6.684 7.447 32,048 7.0587 0.00%
2008-04-10 0 0.390 0.370 0.390 0.385 0.390 500,000 193,550 0.3871 7.447 7.066 7.447 7.352 7.447 26,183 7.3921 1.30%
2008-04-09 0 0.385 0.385 0.390 0.380 0.385 1,830,000 696,400 0.3805 7.352 7.352 7.447 7.257 7.352 95,831 7.2670 1.32%
2008-04-08 0 0.380 0.360 0.380 0.375 0.380 632,000 239,700 0.3793 7.257 6.875 7.257 7.161 7.257 33,096 7.2426 2.70%
2008-04-07 0 0.370 0.360 0.375 0.350 0.375 860,000 316,300 0.3678 7.066 6.875 7.161 6.684 7.161 45,035 7.0234 5.71%
2008-04-03 0 0.350 0.350 0.360 0.350 0.370 1,050,000 378,800 0.3608 6.684 6.684 6.875 6.684 7.066 54,985 6.8891 -5.41%
2008-04-02 0 0.370 0.350 0.370 0.350 0.370 1,200,000 423,430 0.3529 7.066 6.684 7.066 6.684 7.066 62,840 6.7382 5.71%
2008-04-01 0 0.350 0.350 0.355 0.340 0.355 1,950,000 668,750 0.3429 6.684 6.684 6.779 6.493 6.779 102,115 6.5490 1.45%
2008-03-31 0 0.345 0.300 0.345 0.300 0.345 210,000 63,700 0.3033 6.588 5.729 6.588 5.729 6.588 10,997 5.7925 9.52%
2008-03-28 0 0.315 0.315 0.340 - - 0 0 - 6.015 6.015 6.493 - - 0 - 0.00%
2008-03-27 0 0.315 0.315 0.340 0.315 0.345 1,110,000 377,650 0.3402 6.015 6.015 6.493 6.015 6.588 58,127 6.4970 -1.56%
2008-03-26 0 0.320 0.320 0.325 0.290 0.325 242,000 76,400 0.3157 6.111 6.111 6.206 5.538 6.206 12,673 6.0287 4.92%
2008-03-25 0 0.305 0.300 0.310 0.290 0.310 1,910,000 577,850 0.3025 5.824 5.729 5.920 5.538 5.920 100,020 5.7773 -7.58%
2008-03-20 0 0.330 0.305 0.350 0.290 0.340 1,206,000 363,490 0.3014 6.302 5.824 6.684 5.538 6.493 63,154 5.7556 10.00%
2008-03-19 0 0.300 0.295 0.340 0.300 0.350 1,490,000 465,600 0.3125 5.729 5.633 6.493 5.729 6.684 78,026 5.9672 0.00%
2008-03-18 0 0.300 0.295 0.300 0.290 0.330 934,000 287,200 0.3075 5.729 5.633 5.729 5.538 6.302 48,911 5.8719 -1.64%
2008-03-17 0 0.305 0.300 0.340 0.300 0.335 1,396,000 432,570 0.3099 5.824 5.729 6.493 5.729 6.397 73,104 5.9172 -10.29%
2008-03-14 0 0.340 0.340 0.370 0.335 0.340 330,000 111,260 0.3372 6.493 6.493 7.066 6.397 6.493 17,281 6.4383 0.00%
2008-03-13 0 0.340 0.340 0.350 0.335 0.350 918,000 317,030 0.3453 6.493 6.493 6.684 6.397 6.684 48,073 6.5948 -2.86%
2008-03-12 0 0.350 0.350 0.370 0.350 0.385 4,024,000 1,426,200 0.3544 6.684 6.684 7.066 6.684 7.352 210,724 6.7681 1.45%
2008-03-11 0 0.345 0.345 0.355 0.340 0.340 104,000 35,360 0.3400 6.588 6.588 6.779 6.493 6.493 5,446 6.4927 1.47%
2008-03-10 0 0.340 0.340 0.360 0.340 0.385 830,000 293,100 0.3531 6.493 6.493 6.875 6.493 7.352 43,464 6.7435 -5.56%
2008-03-07 0 0.360 0.345 0.370 - - 0 0 - 6.875 6.588 7.066 - - 0 - 0.00%
2008-03-06 0 0.360 0.360 0.380 - - 0 0 - 6.875 6.875 7.257 - - 0 - 0.00%
2008-03-05 0 0.360 0.360 0.385 0.355 0.360 350,000 125,950 0.3599 6.875 6.875 7.352 6.779 6.875 18,328 6.8719 -7.69%
2008-03-04 0 0.390 0.360 0.390 0.360 0.390 54,000 19,560 0.3622 7.447 6.875 7.447 6.875 7.447 2,828 6.9170 0.00%
2008-03-03 0 0.390 0.365 0.390 0.390 0.390 400,000 156,000 0.3900 7.447 6.970 7.447 7.447 7.447 20,947 7.4475 8.33%
2008-02-29 0 0.360 0.355 0.385 0.355 0.360 200,000 71,200 0.3560 6.875 6.779 7.352 6.779 6.875 10,473 6.7982 -1.37%
2008-02-28 0 0.365 0.365 0.390 0.365 0.420 3,192,000 1,260,640 0.3949 6.970 6.970 7.447 6.970 8.020 167,155 7.5418 1.39%
2008-02-27 0 0.360 0.350 0.370 0.350 0.360 216,000 76,610 0.3547 6.875 6.684 7.066 6.684 6.875 11,311 6.7729 5.88%
2008-02-26 0 0.340 0.340 0.350 0.340 0.360 160,000 55,600 0.3475 6.493 6.493 6.684 6.493 6.875 8,379 6.6359 -1.45%
2008-02-25 0 0.345 0.345 0.380 0.345 0.345 30,000 10,350 0.3450 6.588 6.588 7.257 6.588 6.588 1,571 6.5882 -1.43%
2008-02-22 0 0.350 0.350 0.380 0.350 0.350 65,762 23,026 0.3501 6.684 6.684 7.257 6.684 6.684 3,444 6.6863 -1.41%
2008-02-21 0 0.355 0.350 0.360 0.340 0.355 1,300,000 449,150 0.3455 6.779 6.684 6.875 6.493 6.779 68,077 6.5977 -2.74%
2008-02-20 0 0.365 0.355 0.365 0.360 0.380 1,192,000 435,410 0.3653 6.970 6.779 6.970 6.875 7.257 62,421 6.9754 -1.35%
2008-02-19 0 0.370 0.370 0.380 0.370 0.390 600,000 222,500 0.3708 7.066 7.066 7.257 7.066 7.447 31,420 7.0815 -2.63%
2008-02-18 0 0.380 0.370 0.390 0.375 0.425 1,530,000 580,430 0.3794 7.257 7.066 7.447 7.161 8.116 80,121 7.2444 -5.00%
2008-02-15 0 0.400 0.365 0.400 0.360 0.400 1,470,000 563,160 0.3831 7.638 6.970 7.638 6.875 7.638 76,979 7.3158 8.11%
2008-02-14 0 0.370 0.365 0.400 0.370 0.400 934,000 357,760 0.3830 7.066 6.970 7.638 7.066 7.638 48,911 7.3146 0.00%
2008-02-13 0 0.370 0.370 0.380 0.370 0.380 150,000 56,000 0.3733 7.066 7.066 7.257 7.066 7.257 7,855 7.1292 -6.33%
2008-02-12 0 0.395 0.400 0.435 0.360 0.360 2,000 720 0.3600 7.543 7.638 8.307 6.875 6.875 105 6.8746 6.76%
2008-02-11 0 0.370 0.370 0.420 0.365 0.365 100,000 36,500 0.3650 7.066 7.066 8.020 6.970 6.970 5,237 6.9701 2.78%
2008-02-06 0 0.360 0.360 0.410 0.360 0.360 50,000 18,000 0.3600 6.875 6.875 7.829 6.875 6.875 2,618 6.8746 -10.00%
2008-02-05 0 0.400 0.370 0.400 - - 0 0 - 7.638 7.066 7.638 - - 0 - -2.44%
2008-02-04 0 0.410 0.365 0.440 0.400 0.410 1,480,000 592,400 0.4003 7.829 6.970 8.402 7.638 7.829 77,503 7.6436 9.33%
2008-02-01 0 0.375 0.375 0.380 - - 6,000 2,310 0.3850 7.161 7.161 7.257 - - 314 7.3520 2.74%
2008-01-31 0 0.365 0.365 0.395 0.365 0.400 234,000 89,660 0.3832 6.970 6.970 7.543 6.970 7.638 12,254 7.3169 -7.59%
2008-01-30 0 0.395 0.365 0.395 0.360 0.400 2,068,000 766,730 0.3708 7.543 6.970 7.543 6.875 7.638 108,294 7.0801 9.72%
2008-01-29 0 0.360 0.360 0.385 0.360 0.390 292,000 110,070 0.3770 6.875 6.875 7.352 6.875 7.447 15,291 7.1983 0.00%
2008-01-28 0 0.360 0.360 0.380 0.355 0.380 612,000 225,210 0.3680 6.875 6.875 7.257 6.779 7.257 32,048 7.0272 -10.00%
2008-01-25 0 0.400 0.400 0.405 0.390 0.410 1,746,000 701,900 0.4020 7.638 7.638 7.734 7.447 7.829 91,432 7.6767 2.56%
2008-01-24 0 0.390 0.375 0.395 0.370 0.390 3,098,000 1,169,710 0.3776 7.447 7.161 7.543 7.066 7.447 162,232 7.2101 11.43%
2008-01-23 0 0.350 0.350 0.365 0.345 0.405 482,000 176,440 0.3661 6.684 6.684 6.970 6.588 7.734 25,241 6.9903 0.00%
2008-01-22 0 0.350 0.350 0.360 0.335 0.390 930,000 332,000 0.3570 6.684 6.684 6.875 6.397 7.447 48,701 6.8171 -11.39%
2008-01-21 0 0.395 0.395 0.400 0.395 0.400 1,314,000 524,330 0.3990 7.543 7.543 7.638 7.543 7.638 68,810 7.6200 1.28%
2008-01-18 0 0.390 0.390 0.430 0.390 0.390 52,000 20,280 0.3900 7.447 7.447 8.211 7.447 7.447 2,723 7.4475 0.00%
2008-01-17 0 0.390 0.390 0.420 0.385 0.420 54,000 20,870 0.3865 7.447 7.447 8.020 7.352 8.020 2,828 7.3803 -2.50%
2008-01-16 0 0.400 0.380 0.415 0.380 0.425 818,000 329,370 0.4027 7.638 7.257 7.925 7.257 8.116 42,836 7.6891 -5.88%
2008-01-15 0 0.425 0.425 0.445 0.425 0.445 612,000 267,600 0.4373 8.116 8.116 8.498 8.116 8.498 32,048 8.3499 -3.41%
2008-01-14 0 0.440 0.430 0.450 0.415 0.445 900,000 393,420 0.4371 8.402 8.211 8.593 7.925 8.498 47,130 8.3475 4.76%
2008-01-11 0 0.420 0.420 0.435 0.420 0.430 1,256,000 530,520 0.4224 8.020 8.020 8.307 8.020 8.211 65,773 8.0660 -8.70%
2008-01-10 0 0.460 0.450 0.475 0.425 0.460 1,402,000 620,200 0.4424 8.784 8.593 9.071 8.116 8.784 73,418 8.4475 2.22%
2008-01-09 0 0.450 0.435 0.460 0.430 0.460 1,380,000 622,780 0.4513 8.593 8.307 8.784 8.211 8.784 72,266 8.6179 4.65%
2008-01-08 0 0.430 0.430 0.435 0.410 0.435 1,558,000 656,350 0.4213 8.211 8.211 8.307 7.829 8.307 81,587 8.0448 -1.15%
2008-01-07 0 0.435 0.435 0.440 0.415 0.435 3,336,000 1,418,530 0.4252 8.307 8.307 8.402 7.925 8.307 174,695 8.1200 -1.14%
2008-01-04 0 0.440 0.440 0.450 0.430 0.455 5,808,000 2,586,420 0.4453 8.402 8.402 8.593 8.211 8.689 304,146 8.5039 -7.37%
2008-01-03 0 0.475 0.465 0.475 0.465 0.490 584,000 280,650 0.4806 9.071 8.880 9.071 8.880 9.357 30,582 9.1769 1.06%
2008-01-02 0 0.470 0.470 0.490 0.470 0.475 348,000 164,480 0.4726 8.975 8.975 9.357 8.975 9.071 18,224 9.0256 -4.08%
2007-12-31 0 0.490 0.485 0.490 0.445 0.490 684,000 331,750 0.4850 9.357 9.262 9.357 8.498 9.357 35,819 9.2619 1.03%
2007-12-28 0 0.485 0.455 0.485 0.450 0.490 774,000 369,350 0.4772 9.262 8.689 9.262 8.593 9.357 40,532 9.1126 4.30%
2007-12-27 0 0.465 0.460 0.490 0.455 0.510 3,274,000 1,541,830 0.4709 8.880 8.784 9.357 8.689 9.739 171,449 8.9930 -5.10%
2007-12-24 0 0.490 0.480 0.490 0.485 0.520 822,000 407,340 0.4955 9.357 9.166 9.357 9.262 9.930 43,045 9.4630 -2.00%
2007-12-21 0 0.500 0.485 0.500 0.450 0.520 4,208,000 2,036,210 0.4839 9.548 9.262 9.548 8.593 9.930 220,359 9.2404 8.70%
2007-12-20 0 0.460 0.440 0.460 0.440 0.480 934,000 432,700 0.4633 8.784 8.402 8.784 8.402 9.166 48,911 8.8468 0.00%
2007-12-19 0 0.460 0.460 0.470 0.460 0.475 3,526,000 1,646,540 0.4670 8.784 8.784 8.975 8.784 9.071 184,645 8.9173 -1.08%
2007-12-18 0 0.465 0.445 0.470 0.410 0.500 5,046,000 2,293,290 0.4545 8.880 8.498 8.975 7.829 9.548 264,243 8.6787 -6.06%
2007-12-17 1 - - - - - 0 0 - 9.453 - - - - 0 - 0.00%
2007-12-14 0 0.495 0.480 0.495 0.465 0.520 7,200,000 3,511,090 0.4877 9.453 9.166 9.453 8.880 9.930 377,040 9.3122 -2.94%
2007-12-13 0 0.510 0.500 0.510 0.480 0.620 36,661,500 19,905,980 0.5430 9.739 9.548 9.739 9.166 11.84 1,919,843 10.369 0.00%
2007-12-12 0 0.510 0.500 0.510 0.440 0.530 30,848,000 15,114,390 0.4900 9.739 9.548 9.739 8.402 10.12 1,615,409 9.3564 15.91%
2007-12-11 0 0.440 0.435 0.440 0.435 0.445 5,358,000 2,362,660 0.4410 8.402 8.307 8.402 8.307 8.498 280,581 8.4206 1.15%
2007-12-10 0 0.435 0.435 0.440 0.425 0.445 2,442,000 1,065,490 0.4363 8.307 8.307 8.402 8.116 8.498 127,880 8.3320 -1.14%
2007-12-07 0 0.440 0.440 0.445 0.420 0.440 1,926,000 833,410 0.4327 8.402 8.402 8.498 8.020 8.402 100,858 8.2632 1.15%
2007-12-06 0 0.435 0.435 0.440 0.420 0.435 2,208,000 952,980 0.4316 8.307 8.307 8.402 8.020 8.307 115,626 8.2419 0.00%
2007-12-05 0 0.435 0.435 0.440 0.415 0.435 6,266,000 2,652,320 0.4233 8.307 8.307 8.402 7.925 8.307 328,130 8.0831 -1.14%
2007-12-04 0 0.440 0.430 0.440 0.425 0.440 5,115,000 2,219,250 0.4339 8.402 8.211 8.402 8.116 8.402 267,856 8.2852 1.15%
2007-12-03 0 0.435 0.430 0.435 0.415 0.440 7,789,000 3,341,840 0.4290 8.307 8.211 8.307 7.925 8.402 407,884 8.1931 3.57%
2007-11-30 0 0.420 0.420 0.425 0.400 0.425 7,138,400 2,982,950 0.4179 8.020 8.020 8.116 7.638 8.116 373,815 7.9798 1.20%
2007-11-29 0 0.415 0.405 0.415 0.400 0.415 6,132,000 2,495,370 0.4069 7.925 7.734 7.925 7.638 7.925 321,113 7.7710 1.22%
2007-11-28 0 0.410 0.405 0.410 0.380 0.410 3,000,000 1,188,370 0.3961 7.829 7.734 7.829 7.257 7.829 157,100 7.5644 7.89%
2007-11-27 0 0.380 0.380 0.390 0.380 0.405 2,692,000 1,035,200 0.3845 7.257 7.257 7.447 7.257 7.734 140,971 7.3433 -6.17%
2007-11-26 0 0.405 0.400 0.405 0.370 0.415 11,697,150 4,690,061 0.4010 7.734 7.638 7.734 7.066 7.925 612,542 7.6567 -1.22%
2007-11-23 0 0.410 0.400 0.405 0.355 0.430 15,148,000 5,924,850 0.3911 7.829 7.638 7.734 6.779 8.211 793,251 7.4691 17.14%
2007-11-22 0 0.350 0.350 0.360 0.315 0.360 7,332,000 2,508,050 0.3421 6.684 6.684 6.875 6.015 6.875 383,953 6.5322 2.94%
2007-11-21 0 0.340 0.335 0.340 0.330 0.345 4,306,000 1,456,890 0.3383 6.493 6.397 6.493 6.302 6.588 225,491 6.4610 7.94%
2007-11-20 0 0.315 0.315 0.330 0.305 0.310 22,000 6,720 0.3055 6.015 6.015 6.302 5.824 5.920 1,152 5.8330 -1.56%
2007-11-19 0 0.320 0.310 0.330 0.305 0.320 380,000 118,300 0.3113 6.111 5.920 6.302 5.824 6.111 19,899 5.9449 0.00%
2007-11-16 0 0.320 0.315 0.335 0.310 0.345 2,180,000 729,330 0.3346 6.111 6.015 6.397 5.920 6.588 114,159 6.3887 -3.03%
2007-11-15 0 0.330 0.320 0.330 0.320 0.330 360,000 117,800 0.3272 6.302 6.111 6.302 6.111 6.302 18,852 6.2487 0.00%
2007-11-14 0 0.330 0.330 0.340 0.330 0.345 222,000 75,570 0.3404 6.302 6.302 6.493 6.302 6.588 11,625 6.5004 3.13%
2007-11-13 0 0.320 0.320 0.330 0.320 0.335 2,718,000 888,170 0.3268 6.111 6.111 6.302 6.111 6.397 142,333 6.2401 -4.48%
2007-11-12 0 0.335 0.325 0.335 0.325 0.345 1,404,000 459,800 0.3275 6.397 6.206 6.397 6.206 6.588 73,523 6.2538 -5.63%
2007-11-09 0 0.355 0.350 0.355 0.320 0.355 5,106,000 1,696,870 0.3323 6.779 6.684 6.779 6.111 6.779 267,385 6.3462 7.58%
2007-11-08 0 0.330 0.320 0.330 0.320 0.330 2,728,000 880,210 0.3227 6.302 6.111 6.302 6.111 6.302 142,856 6.1615 -1.49%
2007-11-07 0 0.335 0.335 0.345 0.330 0.360 2,374,000 802,870 0.3382 6.397 6.397 6.588 6.302 6.875 124,319 6.4582 -5.63%
2007-11-06 0 0.355 0.345 0.355 0.300 0.355 8,766,000 2,915,070 0.3325 6.779 6.588 6.779 5.729 6.779 459,047 6.3503 16.39%
2007-11-05 0 0.305 0.300 0.310 0.300 0.320 1,740,000 532,630 0.3061 5.824 5.729 5.920 5.729 6.111 91,118 5.8455 -6.15%
2007-11-02 0 0.325 0.310 0.325 0.290 0.325 16,936,000 5,041,820 0.2977 6.206 5.920 6.206 5.538 6.206 886,883 5.6849 3.17%
2007-11-01 0 0.315 0.310 0.320 0.310 0.320 1,348,000 423,530 0.3142 6.015 5.920 6.111 5.920 6.111 70,590 5.9998 -5.97%
2007-10-31 0 0.335 0.330 0.335 0.320 0.335 4,164,000 1,376,190 0.3305 6.397 6.302 6.397 6.111 6.397 218,055 6.3112 3.08%
2007-10-30 0 0.325 0.320 0.325 0.310 0.325 2,750,000 876,000 0.3185 6.206 6.111 6.206 5.920 6.206 144,009 6.0830 0.00%
2007-10-29 0 0.325 0.320 0.325 0.300 0.330 1,222,000 386,720 0.3165 6.206 6.111 6.206 5.729 6.302 63,992 6.0432 4.84%
2007-10-26 0 0.310 0.310 0.320 0.300 0.320 934,000 289,040 0.3095 5.920 5.920 6.111 5.729 6.111 48,911 5.9096 0.00%
2007-10-25 0 0.310 0.310 0.325 0.300 0.330 1,996,000 613,960 0.3076 5.920 5.920 6.206 5.729 6.302 104,524 5.8739 3.33%
2007-10-24 0 0.300 0.300 0.320 0.300 0.330 2,530,000 794,800 0.3142 5.729 5.729 6.111 5.729 6.302 132,488 5.9990 -7.69%
2007-10-23 0 0.325 0.315 0.330 0.300 0.330 954,000 303,380 0.3180 6.206 6.015 6.302 5.729 6.302 49,958 6.0727 4.84%
2007-10-22 0 0.310 0.310 0.315 0.280 0.320 12,044,000 3,533,360 0.2934 5.920 5.920 6.015 5.347 6.111 630,705 5.6022 -1.59%
2007-10-18 0 0.315 0.315 0.330 0.315 0.335 712,000 228,960 0.3216 6.015 6.015 6.302 6.015 6.397 37,285 6.1408 -5.97%
2007-10-17 0 0.335 0.325 0.335 0.305 0.340 1,802,000 575,990 0.3196 6.397 6.206 6.397 5.824 6.493 94,365 6.1039 4.69%
2007-10-16 0 0.320 0.320 0.330 0.300 0.330 3,106,000 972,230 0.3130 6.111 6.111 6.302 5.729 6.302 162,651 5.9774 0.00%
2007-10-15 0 0.320 0.320 0.335 0.320 0.350 5,738,000 1,973,120 0.3439 6.111 6.111 6.397 6.111 6.684 300,480 6.5666 -3.03%
2007-10-12 0 0.330 0.320 0.345 0.320 0.360 4,764,000 1,616,390 0.3393 6.302 6.111 6.588 6.111 6.875 249,475 6.4792 -8.33%
2007-10-11 0 0.360 0.355 0.360 0.355 0.360 2,000,000 719,790 0.3599 6.875 6.779 6.875 6.779 6.875 104,733 6.8726 -2.70%
2007-10-10 0 0.370 0.360 0.375 0.360 0.380 2,206,000 811,280 0.3678 7.066 6.875 7.161 6.875 7.257 115,521 7.0228 -2.63%
2007-10-09 0 0.380 0.355 0.380 0.380 0.380 310,000 117,800 0.3800 7.257 6.779 7.257 7.257 7.257 16,234 7.2565 5.56%
2007-10-08 0 0.360 0.360 0.370 0.360 0.400 1,850,000 699,650 0.3782 6.875 6.875 7.066 6.875 7.638 96,878 7.2219 -5.26%
2007-10-05 0 0.380 0.365 0.380 0.340 0.390 1,526,000 573,790 0.3760 7.257 6.970 7.257 6.493 7.447 79,912 7.1803 8.57%
2007-10-04 0 0.350 0.350 0.370 0.330 0.340 1,238,000 413,900 0.3343 6.684 6.684 7.066 6.302 6.493 64,830 6.3844 -1.41%
2007-10-03 0 0.355 0.355 0.360 0.330 0.365 822,000 291,200 0.3543 6.779 6.779 6.875 6.302 6.970 43,045 6.7649 1.43%
2007-10-02 0 0.350 0.350 0.375 0.350 0.400 244,000 90,150 0.3695 6.684 6.684 7.161 6.684 7.638 12,777 7.0554 -9.09%
2007-09-28 0 0.385 0.350 0.385 0.350 0.400 3,868,000 1,410,620 0.3647 7.352 6.684 7.352 6.684 7.638 202,555 6.9641 4.05%
2007-09-27 0 0.370 0.360 0.380 0.360 0.385 1,860,000 694,900 0.3736 7.066 6.875 7.257 6.875 7.352 97,402 7.1343 -7.50%
2007-09-25 0 0.400 0.375 0.400 0.370 0.400 1,850,000 716,050 0.3871 7.638 7.161 7.638 7.066 7.638 96,878 7.3912 5.26%
2007-09-24 0 0.380 0.375 0.390 0.350 0.400 2,942,000 1,141,420 0.3880 7.257 7.161 7.447 6.684 7.638 154,063 7.4088 -8.43%
2007-09-21 0 0.415 0.395 0.415 0.380 0.420 3,060,000 1,270,510 0.4152 7.925 7.543 7.925 7.257 8.020 160,242 7.9287 2.47%
2007-09-20 0 0.405 0.395 0.410 0.380 0.405 1,620,000 631,600 0.3899 7.734 7.543 7.829 7.257 7.734 84,834 7.4451 -2.41%
2007-09-19 0 0.415 0.410 0.415 0.380 0.415 8,680,000 3,465,240 0.3992 7.925 7.829 7.925 7.257 7.925 454,543 7.6236 3.75%
2007-09-18 0 0.400 0.390 0.395 0.375 0.420 6,835,600 2,729,760 0.3993 7.638 7.447 7.543 7.161 8.020 357,958 7.6259 -3.61%
2007-09-17 0 0.415 0.415 0.420 0.350 0.450 35,416,000 14,545,450 0.4107 7.925 7.925 8.020 6.684 8.593 1,854,620 7.8428 22.06%
2007-09-14 0 0.340 0.325 0.340 0.320 0.345 2,842,000 957,720 0.3370 6.493 6.206 6.493 6.111 6.588 148,826 6.4352 0.00%
2007-09-13 0 0.340 0.340 0.345 0.305 0.345 9,360,000 3,119,260 0.3333 6.493 6.493 6.588 5.824 6.588 490,153 6.3639 13.33%
2007-09-12 0 0.300 0.300 0.305 0.285 0.305 8,790,000 2,613,540 0.2973 5.729 5.729 5.824 5.442 5.824 460,304 5.6779 -4.76%
2007-09-11 0 0.315 0.315 0.320 0.290 0.320 9,496,000 2,869,830 0.3022 6.015 6.015 6.111 5.538 6.111 497,274 5.7711 1.61%
2007-09-10 0 0.310 0.305 0.310 0.310 0.345 3,494,000 1,128,420 0.3230 5.920 5.824 5.920 5.920 6.588 182,969 6.1673 -4.62%
2007-09-07 0 0.325 0.320 0.325 0.320 0.330 998,000 322,260 0.3229 6.206 6.111 6.206 6.111 6.302 52,262 6.1662 -4.41%
2007-09-06 0 0.340 0.330 0.340 0.300 0.340 3,296,000 1,057,980 0.3210 6.493 6.302 6.493 5.729 6.493 172,601 6.1296 6.25%
2007-09-05 0 0.320 0.310 0.320 0.300 0.320 2,658,000 808,050 0.3040 6.111 5.920 6.111 5.729 6.111 139,191 5.8053 -1.54%
2007-09-04 0 0.325 0.310 0.325 0.300 0.340 1,938,900 613,000 0.3162 6.206 5.920 6.206 5.729 6.493 101,534 6.0374 -1.52%
2007-09-03 0 0.330 0.325 0.340 0.305 0.345 4,340,000 1,433,810 0.3304 6.302 6.206 6.493 5.824 6.588 227,272 6.3088 10.00%
2007-08-31 0 0.300 0.295 0.300 0.290 0.310 3,076,000 918,680 0.2987 5.729 5.633 5.729 5.538 5.920 161,080 5.7033 -3.23%
2007-08-30 0 0.310 0.305 0.310 0.305 0.320 1,476,000 457,040 0.3096 5.920 5.824 5.920 5.824 6.111 77,293 5.9131 0.00%
2007-08-29 0 0.310 0.305 0.310 0.305 0.320 1,296,000 403,830 0.3116 5.920 5.824 5.920 5.824 6.111 67,867 5.9503 -3.12%
2007-08-28 0 0.320 0.315 0.320 0.310 0.340 4,192,000 1,332,780 0.3179 6.111 6.015 6.111 5.920 6.493 219,521 6.0713 -4.48%
2007-08-27 0 0.335 0.335 0.345 0.330 0.380 3,512,000 1,190,390 0.3389 6.397 6.397 6.588 6.302 7.257 183,912 6.4726 3.08%
2007-08-24 0 0.325 0.325 0.335 0.305 0.310 76,000 23,310 0.3067 6.206 6.206 6.397 5.824 5.920 3,980 5.8570 1.56%
2007-08-23 0 0.320 0.320 0.335 0.300 0.330 3,452,000 1,109,250 0.3213 6.111 6.111 6.397 5.729 6.302 180,770 6.1363 6.67%
2007-08-22 0 0.300 0.300 0.320 0.295 0.320 5,526,000 1,711,250 0.3097 5.729 5.729 6.111 5.633 6.111 289,379 5.9135 0.00%
2007-08-21 0 0.300 0.295 0.300 0.280 0.305 2,938,000 876,130 0.2982 5.729 5.633 5.729 5.347 5.824 153,853 5.6946 0.00%
2007-08-20 0 0.300 0.295 0.300 0.290 0.310 3,612,000 1,087,840 0.3012 5.729 5.633 5.729 5.538 5.920 189,149 5.7512 0.00%
2007-08-17 0 0.300 0.290 0.300 0.280 0.350 4,948,000 1,506,280 0.3044 5.729 5.538 5.729 5.347 6.684 259,111 5.8133 -14.29%
2007-08-16 0 0.350 0.340 0.350 0.330 0.350 1,590,000 553,000 0.3478 6.684 6.493 6.684 6.302 6.684 83,263 6.6416 -2.78%
2007-08-15 0 0.360 0.355 0.360 0.350 0.360 762,000 273,270 0.3586 6.875 6.779 6.875 6.684 6.875 39,903 6.8483 -2.70%
2007-08-14 0 0.370 0.360 0.370 0.360 0.370 1,512,000 551,520 0.3648 7.066 6.875 7.066 6.875 7.066 79,178 6.9655 0.00%
2007-08-13 0 0.370 0.370 0.375 0.370 0.380 1,926,000 715,090 0.3713 7.066 7.066 7.161 7.066 7.257 100,858 7.0900 -2.63%
2007-08-10 0 0.380 0.370 0.385 0.370 0.380 870,000 326,900 0.3757 7.257 7.066 7.352 7.066 7.257 45,559 7.1753 -1.30%
2007-08-09 0 0.385 0.385 0.390 0.380 0.390 2,542,000 978,840 0.3851 7.352 7.352 7.447 7.257 7.447 133,116 7.3533 2.67%
2007-08-08 0 0.375 0.375 0.380 0.365 0.380 1,980,000 742,260 0.3749 7.161 7.161 7.257 6.970 7.257 103,686 7.1587 -1.32%
2007-08-07 0 0.380 0.375 0.390 0.350 0.400 3,576,000 1,338,560 0.3743 7.257 7.161 7.447 6.684 7.638 187,263 7.1480 0.00%
2007-08-06 0 0.380 0.380 0.395 0.380 0.400 2,758,000 1,060,980 0.3847 7.257 7.257 7.543 7.257 7.638 144,427 7.3461 -5.00%
2007-08-03 0 0.400 0.395 0.400 0.385 0.400 3,890,000 1,544,080 0.3969 7.638 7.543 7.638 7.352 7.638 203,707 7.5799 2.56%
2007-08-02 0 0.390 0.390 0.395 0.380 0.400 1,570,000 608,910 0.3878 7.447 7.447 7.543 7.257 7.638 82,216 7.4062 1.30%
2007-08-01 0 0.385 0.385 0.390 0.385 0.400 3,112,000 1,226,310 0.3941 7.352 7.352 7.447 7.352 7.638 162,965 7.5250 -2.53%
2007-07-31 0 0.395 0.395 0.400 0.390 0.405 6,014,000 2,403,930 0.3997 7.543 7.543 7.638 7.447 7.734 314,934 7.6331 1.28%
2007-07-30 0 0.390 0.390 0.400 0.385 0.400 730,000 290,480 0.3979 7.447 7.447 7.638 7.352 7.638 38,228 7.5987 -2.50%
2007-07-27 0 0.400 0.395 0.400 0.385 0.400 3,888,000 1,544,730 0.3973 7.638 7.543 7.638 7.352 7.638 203,602 7.5870 0.00%
2007-07-26 0 0.400 0.395 0.415 0.395 0.410 10,388,000 4,168,250 0.4013 7.638 7.543 7.925 7.543 7.829 543,986 7.6624 3.90%
2007-07-25 0 0.385 0.385 0.400 0.385 0.410 2,998,000 1,200,910 0.4006 7.352 7.352 7.638 7.352 7.829 156,995 7.6493 -3.75%
2007-07-24 0 0.400 0.395 0.400 0.395 0.410 2,576,000 1,031,300 0.4003 7.638 7.543 7.638 7.543 7.829 134,897 7.6451 0.00%
2007-07-23 0 0.400 0.395 0.400 0.390 0.410 8,250,000 3,296,750 0.3996 7.638 7.543 7.638 7.447 7.829 432,026 7.6309 0.00%
2007-07-20 0 0.400 0.395 0.405 0.395 0.410 3,918,000 1,582,170 0.4038 7.638 7.543 7.734 7.543 7.829 205,173 7.7114 0.00%
2007-07-19 0 0.400 0.395 0.410 0.400 0.420 3,370,000 1,364,950 0.4050 7.638 7.543 7.829 7.638 8.020 176,476 7.7345 -1.23%
2007-07-18 0 0.405 0.400 0.415 0.390 0.410 2,916,000 1,177,650 0.4039 7.734 7.638 7.925 7.447 7.829 152,701 7.7121 2.53%
2007-07-17 0 0.395 0.395 0.410 0.380 0.420 4,468,000 1,786,010 0.3997 7.543 7.543 7.829 7.257 8.020 233,975 7.6334 1.28%
2007-07-16 0 0.390 0.385 0.400 0.385 0.420 1,872,000 735,140 0.3927 7.447 7.352 7.638 7.352 8.020 98,031 7.4991 0.00%
2007-07-13 0 0.390 0.390 0.400 0.390 0.415 2,802,000 1,121,760 0.4003 7.447 7.447 7.638 7.447 7.925 146,732 7.6450 -2.50%
2007-07-12 0 0.400 0.395 0.400 0.390 0.400 7,248,000 2,880,090 0.3974 7.638 7.543 7.638 7.447 7.638 379,554 7.5881 0.00%
2007-07-11 0 0.400 0.395 0.400 0.380 0.400 4,342,000 1,727,130 0.3978 7.638 7.543 7.638 7.257 7.638 227,376 7.5959 0.00%
2007-07-10 0 0.400 0.395 0.400 0.390 0.420 5,654,000 2,301,970 0.4071 7.638 7.543 7.638 7.447 8.020 296,081 7.7748 -4.76%
2007-07-09 0 0.420 0.415 0.420 0.410 0.465 21,698,000 9,365,450 0.4316 8.020 7.925 8.020 7.829 8.880 1,136,253 8.2424 6.33%
2007-07-06 0 0.395 0.395 0.400 0.390 0.410 11,640,000 4,615,480 0.3965 7.543 7.543 7.638 7.447 7.829 609,549 7.5720 3.95%
2007-07-05 0 0.380 0.380 0.390 0.375 0.390 2,628,000 1,009,470 0.3841 7.257 7.257 7.447 7.161 7.447 137,620 7.3352 1.33%
2007-07-04 0 0.375 0.375 0.380 0.375 0.385 2,640,000 999,530 0.3786 7.161 7.161 7.257 7.161 7.352 138,248 7.2300 -3.85%
2007-07-03 0 0.390 0.385 0.390 0.370 0.390 3,734,000 1,435,890 0.3845 7.447 7.352 7.447 7.066 7.447 195,537 7.3433 -3.70%
2007-06-29 0 0.405 0.400 0.405 0.395 0.410 3,744,000 1,503,650 0.4016 7.734 7.638 7.734 7.543 7.829 196,061 7.6693 1.25%
2007-06-28 0 0.400 0.395 0.400 0.390 0.430 12,570,000 5,168,310 0.4112 7.638 7.543 7.638 7.447 8.211 658,250 7.8516 -2.44%
2007-06-27 0 0.410 0.410 0.420 0.390 0.420 14,040,000 5,617,100 0.4001 7.829 7.829 8.020 7.447 8.020 735,229 7.6399 6.49%
2007-06-26 0 0.385 0.385 0.395 0.385 0.420 12,122,000 4,819,330 0.3976 7.352 7.352 7.543 7.352 8.020 634,790 7.5920 -2.53%
2007-06-25 0 0.395 0.395 0.415 0.390 0.490 35,336,000 15,552,510 0.4401 7.543 7.543 7.925 7.447 9.357 1,850,431 8.4048 -8.14%
2007-06-22 1 - - - - - 0 0 - 8.211 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 8.211 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 8.211 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 8.211 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 8.211 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 8.211 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 8.211 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 8.211 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 8.211 - - - - 0 - 0.00%
2007-06-08 0 0.430 0.425 0.430 0.425 0.440 36,673,000 15,851,545 0.4322 8.211 8.116 8.211 8.116 8.402 1,920,445 8.2541 0.00%
2007-06-07 0 0.430 0.425 0.430 0.410 0.440 7,310,000 3,132,630 0.4285 8.211 8.116 8.211 7.829 8.402 382,801 8.1834 0.00%
2007-06-06 0 0.430 0.425 0.430 0.400 0.440 9,862,000 4,241,000 0.4300 8.211 8.116 8.211 7.638 8.402 516,441 8.2120 4.88%
2007-06-05 0 0.410 0.410 0.415 0.395 0.430 2,670,000 1,082,340 0.4054 7.829 7.829 7.925 7.543 8.211 139,819 7.7410 1.23%
2007-06-04 0 0.405 0.405 0.420 0.395 0.430 6,976,000 2,906,340 0.4166 7.734 7.734 8.020 7.543 8.211 365,310 7.9558 1.25%
2007-06-01 0 0.400 0.385 0.400 0.390 0.410 2,004,000 802,380 0.4004 7.638 7.352 7.638 7.447 7.829 104,943 7.6459 1.27%
2007-05-31 0 0.395 0.385 0.395 0.370 0.395 4,300,000 1,637,610 0.3808 7.543 7.352 7.543 7.066 7.543 225,177 7.2725 5.33%
2007-05-30 0 0.375 0.375 0.385 0.360 0.395 3,494,000 1,329,600 0.3805 7.161 7.161 7.352 6.875 7.543 182,969 7.2668 -5.06%
2007-05-29 0 0.395 0.390 0.395 0.390 0.430 5,970,000 2,401,850 0.4023 7.543 7.447 7.543 7.447 8.211 312,629 7.6827 -5.95%
2007-05-28 0 0.420 0.420 0.425 0.415 0.450 4,030,000 1,712,330 0.4249 8.020 8.020 8.116 7.925 8.593 211,038 8.1138 1.20%
2007-05-25 0 0.415 0.410 0.420 0.390 0.430 11,362,000 4,646,030 0.4089 7.925 7.829 8.020 7.447 8.211 594,991 7.8086 -3.49%
2007-05-23 0 0.430 0.420 0.435 0.350 0.435 10,668,000 4,140,740 0.3881 8.211 8.020 8.307 6.684 8.307 558,648 7.4121 24.64%
2007-05-22 0 0.345 0.345 0.355 0.340 0.365 746,000 257,580 0.3453 6.588 6.588 6.779 6.493 6.970 39,066 6.5935 -2.82%
2007-05-21 0 0.355 0.350 0.360 0.340 0.380 2,140,000 767,760 0.3588 6.779 6.684 6.875 6.493 7.257 112,065 6.8510 0.00%
2007-05-18 0 0.355 0.345 0.355 0.345 0.360 1,200,000 428,000 0.3567 6.779 6.588 6.779 6.588 6.875 62,840 6.8109 -1.39%
2007-05-17 0 0.360 0.350 0.360 0.350 0.380 1,880,000 668,300 0.3555 6.875 6.684 6.875 6.684 7.257 98,449 6.7883 2.86%
2007-05-16 0 0.350 0.345 0.355 0.345 0.360 624,000 220,270 0.3530 6.684 6.588 6.779 6.588 6.875 32,677 6.7409 -1.41%
2007-05-15 0 0.355 0.350 0.355 0.335 0.355 836,000 288,470 0.3451 6.779 6.684 6.779 6.397 6.779 43,779 6.5893 4.41%
2007-05-14 0 0.340 0.340 0.355 0.340 0.340 590,000 200,600 0.3400 6.493 6.493 6.779 6.493 6.493 30,896 6.4927 3.03%
2007-05-11 0 0.330 0.325 0.355 0.330 0.330 300,000 101,000 0.3367 6.302 6.206 6.779 6.302 6.302 15,710 6.4290 -5.71%
2007-05-10 0 0.350 0.350 0.360 0.335 0.350 754,000 259,940 0.3447 6.684 6.684 6.875 6.397 6.684 39,485 6.5833 0.00%
2007-05-09 0 0.350 0.350 0.360 0.350 0.360 500,000 177,020 0.3540 6.684 6.684 6.875 6.684 6.875 26,183 6.7608 -4.11%
2007-05-08 0 0.365 0.355 0.365 0.355 0.370 3,206,000 1,170,510 0.3651 6.970 6.779 6.970 6.779 7.066 167,888 6.9720 -1.35%
2007-05-07 0 0.370 0.355 0.370 0.355 0.370 1,252,000 458,280 0.3660 7.066 6.779 7.066 6.779 7.066 65,563 6.9899 1.37%
2007-05-04 0 0.365 0.350 0.365 0.355 0.370 1,356,000 492,160 0.3629 6.970 6.684 6.970 6.779 7.066 71,009 6.9309 4.29%
2007-05-03 0 0.350 0.350 0.360 0.350 0.360 1,620,000 576,100 0.3556 6.684 6.684 6.875 6.684 6.875 84,834 6.7909 -1.41%
2007-05-02 0 0.355 0.355 0.360 0.350 0.360 1,530,000 544,750 0.3560 6.779 6.779 6.875 6.684 6.875 80,121 6.7991 0.00%
2007-04-30 0 0.355 0.355 0.360 0.345 0.370 5,560,000 1,967,870 0.3539 6.779 6.779 6.875 6.588 7.066 291,159 6.7587 5.97%
2007-04-27 0 0.335 0.335 0.340 0.325 0.340 2,152,000 716,350 0.3329 6.397 6.397 6.493 6.206 6.493 112,693 6.3566 1.52%
2007-04-26 0 0.330 0.325 0.330 0.330 0.330 372,000 122,760 0.3300 6.302 6.206 6.302 6.302 6.302 19,480 6.3017 0.00%
2007-04-25 0 0.330 0.320 0.330 0.320 0.340 1,438,000 470,900 0.3275 6.302 6.111 6.302 6.111 6.493 75,303 6.2534 0.00%
2007-04-24 0 0.330 0.330 0.340 0.325 0.330 620,000 202,940 0.3273 6.302 6.302 6.493 6.206 6.302 32,467 6.2506 -1.49%
2007-04-23 0 0.335 0.335 0.355 0.325 0.365 1,392,000 461,730 0.3317 6.397 6.397 6.779 6.206 6.970 72,894 6.3342 -5.63%
2007-04-20 0 0.355 0.355 0.360 0.320 0.360 8,974,000 3,157,050 0.3518 6.779 6.779 6.875 6.111 6.875 469,939 6.7180 2.90%
2007-04-19 0 0.345 0.330 0.350 0.320 0.345 942,000 309,480 0.3285 6.588 6.302 6.684 6.111 6.588 49,329 6.2737 6.15%
2007-04-18 0 0.325 0.320 0.330 0.325 0.330 220,000 72,450 0.3293 6.206 6.111 6.302 6.206 6.302 11,521 6.2887 -1.52%
2007-04-17 0 0.330 0.310 0.330 0.325 0.350 970,000 323,420 0.3334 6.302 5.920 6.302 6.206 6.684 50,796 6.3671 0.00%
2007-04-16 0 0.330 0.330 0.350 0.330 0.330 20,000 6,600 0.3300 6.302 6.302 6.684 6.302 6.302 1,047 6.3017 -4.35%
2007-04-13 0 0.345 0.330 0.345 0.345 0.345 100,000 34,500 0.3450 6.588 6.302 6.588 6.588 6.588 5,237 6.5882 -1.43%
2007-04-12 0 0.350 0.335 0.360 0.335 0.350 730,000 255,050 0.3494 6.684 6.397 6.875 6.397 6.684 38,228 6.6719 0.00%
2007-04-11 0 0.350 0.340 0.350 0.340 0.360 400,000 137,960 0.3449 6.684 6.493 6.684 6.493 6.875 20,947 6.5862 -1.41%
2007-04-10 0 0.355 0.350 0.360 0.350 0.375 1,826,000 648,480 0.3551 6.779 6.684 6.875 6.684 7.161 95,622 6.7817 -5.33%
2007-04-04 0 0.375 0.375 0.390 0.330 0.385 4,358,000 1,601,340 0.3674 7.161 7.161 7.447 6.302 7.352 228,214 7.0168 13.64%
2007-04-03 0 0.330 0.325 0.330 0.325 0.330 200,000 65,460 0.3273 6.302 6.206 6.302 6.206 6.302 10,473 6.2502 1.54%
2007-04-02 0 0.325 0.320 0.330 0.315 0.325 140,000 44,700 0.3193 6.206 6.111 6.302 6.015 6.206 7,331 6.0971 0.00%
2007-03-30 0 0.325 0.310 0.330 0.305 0.325 426,000 136,720 0.3209 6.206 5.920 6.302 5.824 6.206 22,308 6.1287 1.56%
2007-03-29 0 0.320 0.305 0.325 0.315 0.320 362,000 114,840 0.3172 6.111 5.824 6.206 6.015 6.111 18,957 6.0580 1.59%
2007-03-28 0 0.315 0.295 0.315 0.300 0.320 382,000 117,640 0.3080 6.015 5.633 6.015 5.729 6.111 20,004 5.8808 0.00%
2007-03-27 0 0.315 0.315 0.325 0.310 0.320 770,000 242,880 0.3154 6.015 6.015 6.206 5.920 6.111 40,322 6.0235 -1.56%
2007-03-26 0 0.320 0.320 0.335 - - 300,000 96,000 0.3200 6.111 6.111 6.397 - - 15,710 6.1107 0.00%
2007-03-23 0 0.320 0.320 0.330 0.320 0.320 1,020,000 326,400 0.3200 6.111 6.111 6.302 6.111 6.111 53,414 6.1107 0.00%
2007-03-22 0 0.320 0.320 0.330 0.315 0.335 1,274,000 405,340 0.3182 6.111 6.111 6.302 6.015 6.397 66,715 6.0757 0.00%
2007-03-21 0 0.320 0.320 0.335 0.320 0.320 1,130,000 361,600 0.3200 6.111 6.111 6.397 6.111 6.111 59,174 6.1107 0.00%
2007-03-20 0 0.320 0.320 0.335 0.320 0.330 290,000 93,300 0.3217 6.111 6.111 6.397 6.111 6.302 15,186 6.1437 0.00%
2007-03-19 0 0.320 0.320 0.335 0.320 0.320 166,000 53,120 0.3200 6.111 6.111 6.397 6.111 6.111 8,693 6.1107 1.59%
2007-03-16 0 0.315 0.315 0.335 0.310 0.315 50,000 15,600 0.3120 6.015 6.015 6.397 5.920 6.015 2,618 5.9580 0.00%
2007-03-15 0 0.315 0.315 0.335 - - 0 0 - 6.015 6.015 6.397 - - 0 - 1.61%
2007-03-14 0 0.310 0.310 0.340 0.310 0.320 180,000 57,200 0.3178 5.920 5.920 6.493 5.920 6.111 9,426 6.0683 -1.59%
2007-03-13 0 0.315 0.315 0.320 0.310 0.340 530,000 173,610 0.3276 6.015 6.015 6.111 5.920 6.493 27,754 6.2552 -5.97%
2007-03-12 0 0.335 0.320 0.335 - - 0 0 - 6.397 6.111 6.397 - - 0 - -1.47%
2007-03-09 0 0.340 0.325 0.340 0.340 0.345 5,420,000 1,869,400 0.3449 6.493 6.206 6.493 6.493 6.588 283,828 6.5864 3.03%
2007-03-08 0 0.330 0.310 0.345 - - 0 0 - 6.302 5.920 6.588 - - 0 - 0.00%
2007-03-07 0 0.330 0.310 0.340 0.320 0.330 380,762 124,632 0.3273 6.302 5.920 6.493 6.111 6.302 19,939 6.2506 8.20%
2007-03-06 0 0.305 0.305 0.320 0.300 0.300 46,850,000 14,055,000 0.3000 5.824 5.824 6.111 5.729 5.729 2,453,381 5.7288 1.67%
2007-03-05 0 0.300 0.300 0.320 0.295 0.300 970,000 290,900 0.2999 5.729 5.729 6.111 5.633 5.729 50,796 5.7269 -1.64%
2007-03-02 0 0.305 0.305 0.345 0.305 0.320 430,000 136,000 0.3163 5.824 5.824 6.588 5.824 6.111 22,518 6.0397 -4.69%
2007-03-01 0 0.320 0.320 0.335 0.320 0.320 90,000 28,800 0.3200 6.111 6.111 6.397 6.111 6.111 4,713 6.1107 1.59%
2007-02-28 0 0.315 0.315 0.340 0.315 0.320 190,000 60,550 0.3187 6.015 6.015 6.493 6.015 6.111 9,950 6.0856 -4.55%
2007-02-27 0 0.330 0.330 0.340 0.325 0.360 2,066,000 703,870 0.3407 6.302 6.302 6.493 6.206 6.875 108,190 6.5059 -4.35%
2007-02-26 0 0.345 0.345 0.355 0.340 0.340 50,000 17,000 0.3400 6.588 6.588 6.779 6.493 6.493 2,618 6.4927 1.47%
2007-02-23 0 0.340 0.320 0.350 0.340 0.350 950,000 331,900 0.3494 6.493 6.111 6.684 6.493 6.684 49,748 6.6716 -5.56%
2007-02-22 0 0.360 0.360 0.370 0.345 0.360 1,560,000 557,630 0.3575 6.875 6.875 7.066 6.588 6.875 81,692 6.8260 4.35%
2007-02-21 0 0.345 0.330 0.345 0.305 0.345 400,000 132,700 0.3318 6.588 6.302 6.588 5.824 6.588 20,947 6.3351 7.81%
2007-02-16 0 0.320 0.320 0.340 0.320 0.330 382,000 125,740 0.3292 6.111 6.111 6.493 6.111 6.302 20,004 6.2857 -3.03%
2007-02-15 0 0.330 0.330 0.340 0.330 0.330 470,000 155,100 0.3300 6.302 6.302 6.493 6.302 6.302 24,612 6.3017 0.00%
2007-02-14 0 0.330 0.330 0.345 - - 0 0 - 6.302 6.302 6.588 - - 0 - 0.00%
2007-02-13 0 0.330 0.325 0.340 - - 0 0 - 6.302 6.206 6.493 - - 0 - 0.00%
2007-02-12 0 0.330 0.330 0.355 0.330 0.355 120,000 40,100 0.3342 6.302 6.302 6.779 6.302 6.779 6,284 6.3813 -5.71%
2007-02-09 0 0.350 0.330 0.350 0.330 0.350 2,562,000 884,300 0.3452 6.684 6.302 6.684 6.302 6.684 134,164 6.5912 7.69%
2007-02-08 0 0.325 0.325 0.340 0.320 0.330 874,000 283,180 0.3240 6.206 6.206 6.493 6.111 6.302 45,769 6.1872 -1.52%
2007-02-07 0 0.330 0.325 0.335 0.320 0.335 460,000 152,300 0.3311 6.302 6.206 6.397 6.111 6.397 24,089 6.3225 -2.94%
2007-02-06 0 0.340 0.340 0.350 0.300 0.340 1,164,000 381,190 0.3275 6.493 6.493 6.684 5.729 6.493 60,955 6.2536 13.33%
2007-02-05 0 0.300 0.300 0.330 0.300 0.300 170,000 51,500 0.3029 5.729 5.729 6.302 5.729 5.729 8,902 5.7850 -1.64%
2007-02-02 0 0.305 0.305 0.325 0.305 0.305 60,000 18,300 0.3050 5.824 5.824 6.206 5.824 5.824 3,142 5.8243 -7.58%
2007-02-01 0 0.330 0.305 0.330 0.335 0.335 30,000 10,050 0.3350 6.302 5.824 6.302 6.397 6.397 1,571 6.3972 -1.49%
2007-01-31 0 0.335 0.300 0.335 - - 0 0 - 6.397 5.729 6.397 - - 0 - 0.00%
2007-01-30 0 0.335 0.310 0.335 0.335 0.335 150,000 50,250 0.3350 6.397 5.920 6.397 6.397 6.397 7,855 6.3972 4.69%
2007-01-29 0 0.320 0.300 0.335 0.300 0.320 200,000 62,080 0.3104 6.111 5.729 6.397 5.729 6.111 10,473 5.9274 3.23%
2007-01-26 0 0.310 0.310 0.335 0.310 0.310 100,000 31,000 0.3100 5.920 5.920 6.397 5.920 5.920 5,237 5.9198 -8.82%
2007-01-25 0 0.340 0.305 0.340 0.325 0.340 1,780,000 578,620 0.3251 6.493 5.824 6.493 6.206 6.493 93,213 6.2075 4.62%
2007-01-24 0 0.325 0.325 0.340 0.325 0.340 692,000 227,150 0.3283 6.206 6.206 6.493 6.206 6.493 36,238 6.2683 0.00%
2007-01-23 0 0.325 0.325 0.340 - - 0 0 - 6.206 6.206 6.493 - - 0 - 0.00%
2007-01-22 0 0.325 0.325 0.340 0.325 0.325 910,000 295,750 0.3250 6.206 6.206 6.493 6.206 6.206 47,654 6.2062 0.00%
2007-01-19 0 0.325 0.320 0.330 0.320 0.330 206,000 66,480 0.3227 6.206 6.111 6.302 6.111 6.302 10,788 6.1627 -4.41%
2007-01-18 0 0.340 0.315 0.340 0.315 0.340 102,000 32,180 0.3155 6.493 6.015 6.493 6.015 6.493 5,341 6.0246 6.25%
2007-01-17 0 0.320 0.320 0.340 0.320 0.320 360,000 115,200 0.3200 6.111 6.111 6.493 6.111 6.111 18,852 6.1107 -3.03%
2007-01-16 0 0.330 0.315 0.330 0.310 0.330 527,000 164,215 0.3116 6.302 6.015 6.302 5.920 6.302 27,597 5.9504 1.54%
2007-01-15 0 0.325 0.305 0.325 0.300 0.325 580,000 177,190 0.3055 6.206 5.824 6.206 5.729 6.206 30,373 5.8339 -1.52%
2007-01-12 0 0.330 0.325 0.350 0.330 0.330 1,000,000 330,000 0.3300 6.302 6.206 6.684 6.302 6.302 52,367 6.3017 0.00%
2007-01-11 0 0.330 0.325 0.330 0.330 0.330 86,000 28,380 0.3300 6.302 6.206 6.302 6.302 6.302 4,504 6.3017 0.00%
2007-01-10 0 0.330 0.325 0.350 - - 0 0 - 6.302 6.206 6.684 - - 0 - 0.00%
2007-01-09 0 0.330 0.325 0.345 0.310 0.330 198,000 63,380 0.3201 6.302 6.206 6.588 5.920 6.302 10,369 6.1127 -5.71%
2007-01-08 0 0.350 0.345 0.350 0.360 0.360 102,000 35,720 0.3502 6.684 6.588 6.684 6.875 6.875 5,341 6.6874 -2.78%
2007-01-05 0 0.360 0.360 0.380 0.355 0.360 130,000 46,700 0.3592 6.875 6.875 7.257 6.779 6.875 6,808 6.8599 -2.70%
2007-01-04 0 0.370 0.370 0.375 0.360 0.390 918,000 338,450 0.3687 7.066 7.066 7.161 6.875 7.447 48,073 7.0404 -5.13%
2007-01-03 0 0.390 0.365 0.390 - - 0 0 - 7.447 6.970 7.447 - - 0 - 0.00%
2007-01-02 0 0.390 0.365 0.390 0.395 0.400 1,320,000 527,200 0.3994 7.447 6.970 7.447 7.543 7.638 69,124 7.6269 0.00%
2006-12-29 0 0.390 0.390 0.395 0.355 0.390 3,118,000 1,201,370 0.3853 7.447 7.447 7.543 6.779 7.447 163,279 7.3578 0.00%
2006-12-28 0 0.390 0.340 0.390 0.365 0.400 8,668,000 3,389,550 0.3910 7.447 6.493 7.447 6.970 7.638 453,915 7.4674 2.63%
2006-12-27 0 0.380 0.370 0.390 0.375 0.400 8,602,000 3,330,390 0.3872 7.257 7.066 7.447 7.161 7.638 450,459 7.3933 -5.00%
2006-12-22 0 0.400 0.400 0.405 0.345 0.400 1,480,000 546,550 0.3693 7.638 7.638 7.734 6.588 7.638 77,503 7.0520 21.21%
2006-12-21 0 0.330 0.320 0.345 0.320 0.340 800,000 264,500 0.3306 6.302 6.111 6.588 6.111 6.493 41,893 6.3136 -5.71%
2006-12-20 0 0.350 0.320 0.350 0.335 0.355 494,000 171,250 0.3467 6.684 6.111 6.684 6.397 6.779 25,869 6.6199 0.00%
2006-12-19 0 0.350 0.340 0.355 0.350 0.350 300,000 105,500 0.3517 6.684 6.493 6.779 6.684 6.684 15,710 6.7155 -1.41%
2006-12-18 0 0.355 0.330 0.355 0.330 0.355 1,040,000 353,200 0.3396 6.779 6.302 6.779 6.302 6.779 54,461 6.4853 9.23%
2006-12-15 0 0.325 0.325 0.340 0.325 0.330 270,000 88,750 0.3287 6.206 6.206 6.493 6.206 6.302 14,139 6.2770 -1.52%
2006-12-14 0 0.330 0.330 0.345 0.330 0.330 80,000 26,400 0.3300 6.302 6.302 6.588 6.302 6.302 4,189 6.3017 -5.71%
2006-12-13 0 0.350 0.335 0.350 0.350 0.350 428,000 149,800 0.3500 6.684 6.397 6.684 6.684 6.684 22,413 6.6836 0.00%
2006-12-12 0 0.350 0.340 0.350 0.340 0.350 1,022,000 352,480 0.3449 6.684 6.493 6.684 6.493 6.684 53,519 6.5861 2.94%
2006-12-11 0 0.340 0.335 0.345 0.330 0.380 1,140,000 386,600 0.3391 6.493 6.397 6.588 6.302 7.257 59,698 6.4759 -5.56%
2006-12-08 0 0.360 0.360 0.365 0.345 0.365 472,000 170,220 0.3606 6.875 6.875 6.970 6.588 6.970 24,717 6.8867 7.46%
2006-12-07 0 0.335 0.335 0.345 0.330 0.345 676,000 228,860 0.3386 6.397 6.397 6.588 6.302 6.588 35,400 6.4650 -4.29%
2006-12-06 0 0.350 0.350 0.355 0.325 0.350 2,082,000 712,510 0.3422 6.684 6.684 6.779 6.206 6.684 109,028 6.5351 16.67%
2006-12-05 0 0.300 0.300 0.320 0.300 0.305 1,740,000 523,250 0.3007 5.729 5.729 6.111 5.729 5.824 91,118 5.7425 -1.64%
2006-12-04 0 0.305 0.305 0.330 0.305 0.330 320,000 101,910 0.3185 5.824 5.824 6.302 5.824 6.302 16,757 6.0815 1.67%
2006-12-01 0 0.300 0.300 0.310 0.300 0.320 250,000 76,000 0.3040 5.729 5.729 5.920 5.729 6.111 13,092 5.8052 0.00%
2006-11-30 0 0.300 0.300 0.310 0.300 0.300 120,000 36,000 0.3000 5.729 5.729 5.920 5.729 5.729 6,284 5.7288 0.00%
2006-11-29 0 0.300 0.300 0.320 0.300 0.315 1,802,000 543,240 0.3015 5.729 5.729 6.111 5.729 6.015 94,365 5.7568 0.00%
2006-11-28 0 0.300 0.300 0.310 0.300 0.300 642,000 192,600 0.3000 5.729 5.729 5.920 5.729 5.729 33,619 5.7288 -4.76%
2006-11-27 0 0.315 0.305 0.315 0.325 0.325 2,000 650 0.3250 6.015 5.824 6.015 6.206 6.206 105 6.2062 3.28%
2006-11-24 0 0.305 0.305 0.315 0.305 0.320 212,000 66,310 0.3128 5.824 5.824 6.015 5.824 6.111 11,102 5.9729 -4.69%
2006-11-23 0 0.320 0.305 0.320 0.300 0.320 1,090,000 347,000 0.3183 6.111 5.824 6.111 5.729 6.111 57,080 6.0792 3.23%
2006-11-22 0 0.310 0.310 0.315 0.295 0.310 736,000 226,660 0.3080 5.920 5.920 6.015 5.633 5.920 38,542 5.8809 3.33%
2006-11-21 0 0.300 0.300 0.310 0.300 0.315 750,000 234,600 0.3128 5.729 5.729 5.920 5.729 6.015 39,275 5.9733 -1.64%
2006-11-20 0 0.305 0.300 0.305 0.305 0.310 402,000 124,120 0.3088 5.824 5.729 5.824 5.824 5.920 21,051 5.8960 1.67%
2006-11-17 0 0.300 0.300 0.310 0.300 0.305 1,560,000 471,450 0.3022 5.729 5.729 5.920 5.729 5.824 81,692 5.7711 0.00%
2006-11-16 0 0.300 0.295 0.305 0.295 0.300 539,000 160,910 0.2985 5.729 5.633 5.824 5.633 5.729 28,226 5.7008 1.69%
2006-11-15 0 0.295 0.290 0.295 0.290 0.295 760,000 220,700 0.2904 5.633 5.538 5.633 5.538 5.633 39,799 5.5454 1.72%
2006-11-14 0 0.290 0.290 0.295 0.290 0.290 2,108,000 611,320 0.2900 5.538 5.538 5.633 5.538 5.538 110,389 5.5379 0.00%
2006-11-13 0 0.290 0.290 0.295 0.260 0.290 1,592,000 456,480 0.2867 5.538 5.538 5.633 4.965 5.538 83,368 5.4755 3.57%
2006-11-10 0 0.280 0.280 0.285 0.280 0.290 538,000 152,750 0.2839 5.347 5.347 5.442 5.347 5.538 28,173 5.4218 -3.45%
2006-11-09 0 0.290 0.285 0.290 0.275 0.290 1,412,000 396,730 0.2810 5.538 5.442 5.538 5.251 5.538 73,942 5.3654 3.57%
2006-11-08 0 0.280 0.270 0.280 0.280 0.285 2,166,000 608,310 0.2808 5.347 5.156 5.347 5.347 5.442 113,426 5.3630 -1.75%
2006-11-07 0 0.285 0.280 0.285 0.275 0.285 1,330,000 375,840 0.2826 5.442 5.347 5.442 5.251 5.442 69,648 5.3963 3.64%
2006-11-06 0 0.275 0.275 0.280 0.270 0.285 572,000 160,910 0.2813 5.251 5.251 5.347 5.156 5.442 29,954 5.3719 1.85%
2006-11-03 0 0.270 0.270 0.280 0.260 0.270 920,000 247,400 0.2689 5.156 5.156 5.347 4.965 5.156 48,177 5.1352 0.00%
2006-11-02 0 0.270 0.265 0.280 0.270 0.275 590,000 159,350 0.2701 5.156 5.060 5.347 5.156 5.251 30,896 5.1576 -1.82%
2006-11-01 0 0.275 0.270 0.280 0.275 0.290 2,400,000 666,000 0.2775 5.251 5.156 5.347 5.251 5.538 125,680 5.2992 -3.51%
2006-10-31 0 0.285 0.275 0.285 0.285 0.285 500,000 142,500 0.2850 5.442 5.251 5.442 5.442 5.442 26,183 5.4424 0.00%
2006-10-27 0 0.285 0.285 0.290 0.285 0.290 1,570,000 454,700 0.2896 5.442 5.442 5.538 5.442 5.538 82,216 5.5306 -1.72%
2006-10-26 0 0.290 0.285 0.290 0.280 0.290 992,000 285,530 0.2878 5.538 5.442 5.538 5.347 5.538 51,948 5.4965 1.75%
2006-10-25 0 0.285 0.280 0.290 0.280 0.300 784,000 225,730 0.2879 5.442 5.347 5.538 5.347 5.729 41,056 5.4982 0.00%
2006-10-24 0 0.285 0.280 0.290 0.285 0.295 4,734,000 1,375,860 0.2906 5.442 5.347 5.538 5.442 5.633 247,904 5.5500 -1.72%
2006-10-23 0 0.290 0.290 0.295 0.290 0.295 2,640,000 771,850 0.2924 5.538 5.538 5.633 5.538 5.633 138,248 5.5831 -1.69%
2006-10-20 0 0.295 0.290 0.300 0.290 0.295 1,910,000 558,150 0.2922 5.633 5.538 5.729 5.538 5.633 100,020 5.5804 3.51%
2006-10-19 0 0.285 0.285 0.290 0.275 0.285 1,002,000 283,020 0.2825 5.442 5.442 5.538 5.251 5.442 52,471 5.3938 1.79%
2006-10-18 0 0.280 0.280 0.285 0.270 0.285 1,102,000 308,530 0.2800 5.347 5.347 5.442 5.156 5.442 57,708 5.3464 0.00%
2006-10-17 0 0.280 0.280 0.290 0.270 0.285 1,470,000 414,850 0.2822 5.347 5.347 5.538 5.156 5.442 76,979 5.3891 1.82%
2006-10-16 0 0.275 0.275 0.280 0.255 0.275 1,904,000 505,790 0.2656 5.251 5.251 5.347 4.870 5.251 99,706 5.0728 -1.79%
2006-10-13 0 0.280 0.275 0.280 0.275 0.280 680,000 190,150 0.2796 5.347 5.251 5.347 5.251 5.347 35,609 5.3399 0.00%
2006-10-12 0 0.280 0.270 0.280 0.275 0.290 1,330,000 375,050 0.2820 5.347 5.156 5.347 5.251 5.538 69,648 5.3850 1.82%
2006-10-11 0 0.275 0.270 0.275 0.260 0.280 2,546,000 689,260 0.2707 5.251 5.156 5.251 4.965 5.347 133,326 5.1697 1.85%
2006-10-10 0 0.270 0.260 0.270 0.255 0.275 2,540,000 674,070 0.2654 5.156 4.965 5.156 4.870 5.251 133,011 5.0678 1.89%
2006-10-09 0 0.265 0.255 0.265 0.250 0.270 1,884,000 484,470 0.2571 5.060 4.870 5.060 4.774 5.156 98,659 4.9106 0.00%
2006-10-06 0 0.265 0.265 0.270 0.250 0.275 1,856,000 485,890 0.2618 5.060 5.060 5.156 4.774 5.251 97,193 4.9992 3.92%
2006-10-05 0 0.255 0.250 0.255 0.250 0.255 492,000 124,510 0.2531 4.870 4.774 4.870 4.774 4.870 25,764 4.8326 2.00%
2006-10-04 0 0.250 0.250 0.255 0.250 0.250 1,194,000 298,500 0.2500 4.774 4.774 4.870 4.774 4.774 62,526 4.7740 -3.85%
2006-10-03 0 0.260 0.250 0.260 0.249 0.260 910,000 234,500 0.2577 4.965 4.774 4.965 4.755 4.965 47,654 4.9209 4.42%
2006-09-29 0 0.249 0.249 0.265 0.248 0.255 6,047,000 1,511,345 0.2499 4.755 4.755 5.060 4.736 4.870 316,662 4.7727 0.00%
2006-09-28 0 0.249 0.249 0.255 0.249 0.250 5,610,000 1,399,674 0.2495 4.755 4.755 4.870 4.755 4.774 293,777 4.7644 0.00%
2006-09-27 0 0.249 0.249 0.250 0.248 0.255 4,463,000 1,116,542 0.2502 4.755 4.755 4.774 4.736 4.870 233,713 4.7774 -0.40%
2006-09-26 0 0.250 0.250 0.265 0.250 0.255 3,260,000 817,250 0.2507 4.774 4.774 5.060 4.774 4.870 170,716 4.7872 -1.96%
2006-09-25 0 0.255 0.255 0.260 0.248 0.270 6,440,000 1,629,556 0.2530 4.870 4.870 4.965 4.736 5.156 337,242 4.8320 0.00%
2006-09-22 0 0.255 0.255 0.260 0.246 0.275 9,956,000 2,489,826 0.2501 4.870 4.870 4.965 4.698 5.251 521,363 4.7756 -12.07%
2006-09-21 0 0.290 0.295 0.305 0.285 0.305 638,000 185,320 0.2905 5.538 5.633 5.824 5.442 5.824 33,410 5.5468 -1.69%
2006-09-20 0 0.295 0.290 0.300 0.295 0.300 508,000 150,380 0.2960 5.633 5.538 5.729 5.633 5.729 26,602 5.6529 -1.67%
2006-09-19 0 0.300 0.305 0.310 0.295 0.305 564,000 169,780 0.3010 5.729 5.824 5.920 5.633 5.824 29,535 5.7485 -1.64%
2006-09-18 0 0.305 0.300 0.310 0.300 0.310 542,000 164,230 0.3030 5.824 5.729 5.920 5.729 5.920 28,383 5.7863 -3.17%
2006-09-15 0 0.315 0.315 0.320 0.300 0.315 700,000 214,050 0.3058 6.015 6.015 6.111 5.729 6.015 36,657 5.8393 0.00%
2006-09-14 0 0.315 0.310 0.315 0.300 0.315 1,622,000 503,260 0.3103 6.015 5.920 6.015 5.729 6.015 84,939 5.9250 10.53%
2006-09-13 0 0.285 0.280 0.290 0.275 0.285 198,000 55,600 0.2808 5.442 5.347 5.538 5.251 5.442 10,369 5.3623 5.56%
2006-09-12 0 0.270 0.265 0.290 0.265 0.280 564,000 152,280 0.2700 5.156 5.060 5.538 5.060 5.347 29,535 5.1559 -3.57%
2006-09-11 0 0.280 0.270 0.295 0.270 0.280 426,000 115,060 0.2701 5.347 5.156 5.633 5.156 5.347 22,308 5.1577 3.70%
2006-09-08 0 0.270 0.265 0.275 0.270 0.275 1,110,000 299,750 0.2700 5.156 5.060 5.251 5.156 5.251 58,127 5.1568 -3.57%
2006-09-07 0 0.280 0.270 0.285 0.260 0.280 1,482,000 395,450 0.2668 5.347 5.156 5.442 4.965 5.347 77,607 5.0955 5.66%
2006-09-06 0 0.265 0.265 0.270 0.265 0.265 296,000 78,440 0.2650 5.060 5.060 5.156 5.060 5.060 15,501 5.0605 0.00%
2006-09-05 0 0.265 0.265 0.270 0.265 0.270 412,000 109,430 0.2656 5.060 5.060 5.156 5.060 5.156 21,575 5.0721 -1.85%
2006-09-04 0 0.270 0.270 0.280 0.270 0.270 200,000 54,000 0.2700 5.156 5.156 5.347 5.156 5.156 10,473 5.1559 0.00%
2006-09-01 0 0.270 0.270 0.280 0.270 0.270 270,000 72,900 0.2700 5.156 5.156 5.347 5.156 5.156 14,139 5.1559 -1.82%
2006-08-31 0 0.275 0.270 0.275 0.270 0.280 304,000 83,650 0.2752 5.251 5.156 5.251 5.156 5.347 15,919 5.2546 0.00%
2006-08-30 0 0.275 0.270 0.275 0.260 0.280 654,000 177,280 0.2711 5.251 5.156 5.251 4.965 5.347 34,248 5.1764 1.85%
2006-08-29 0 0.270 0.265 0.270 0.265 0.270 1,150,000 309,400 0.2690 5.156 5.060 5.156 5.060 5.156 60,222 5.1377 0.00%
2006-08-28 0 0.270 0.260 0.285 0.270 0.270 1,332,000 359,640 0.2700 5.156 4.965 5.442 5.156 5.156 69,752 5.1559 0.00%
2006-08-25 0 0.270 0.270 0.275 0.270 0.280 1,086,000 294,900 0.2715 5.156 5.156 5.251 5.156 5.347 56,870 5.1855 0.00%
2006-08-24 0 0.270 0.265 0.270 0.270 0.270 276,000 74,520 0.2700 5.156 5.060 5.156 5.156 5.156 14,453 5.1559 0.00%
2006-08-23 0 0.270 0.265 0.270 0.265 0.275 5,768,000 1,557,510 0.2700 5.156 5.060 5.156 5.060 5.251 302,051 5.1564 -1.82%
2006-08-22 0 0.275 0.275 0.280 0.270 0.275 1,604,000 437,650 0.2728 5.251 5.251 5.347 5.156 5.251 83,996 5.2104 0.00%
2006-08-21 0 0.275 0.275 0.280 0.270 0.280 950,000 259,840 0.2735 5.251 5.251 5.347 5.156 5.347 49,748 5.2231 -5.17%
2006-08-18 0 0.290 0.285 0.290 0.270 0.295 4,688,000 1,305,610 0.2785 5.538 5.442 5.538 5.156 5.633 245,495 5.3183 1.75%
2006-08-17 0 0.285 0.285 0.295 0.280 0.290 1,870,000 537,910 0.2877 5.442 5.442 5.633 5.347 5.538 97,926 5.4930 -1.72%
2006-08-16 0 0.290 0.285 0.300 0.290 0.300 1,470,000 428,600 0.2916 5.538 5.442 5.729 5.538 5.729 76,979 5.5677 -3.33%
2006-08-15 0 0.300 0.300 0.305 0.300 0.305 750,000 226,600 0.3021 5.729 5.729 5.824 5.729 5.824 39,275 5.7696 -1.64%
2006-08-14 0 0.305 0.305 0.310 0.300 0.305 110,000 33,500 0.3045 5.824 5.824 5.920 5.729 5.824 5,760 5.8156 1.67%
2006-08-11 0 0.300 0.300 0.305 0.300 0.300 780,000 234,000 0.3000 5.729 5.729 5.824 5.729 5.729 40,846 5.7288 1.69%
2006-08-10 0 0.295 0.295 0.305 0.295 0.300 1,190,000 356,900 0.2999 5.633 5.633 5.824 5.633 5.729 62,316 5.7272 0.00%
2006-08-09 0 0.295 0.295 0.305 0.295 0.300 1,090,000 325,500 0.2986 5.633 5.633 5.824 5.633 5.729 57,080 5.7025 -1.67%
2006-08-08 0 0.300 0.300 0.310 0.300 0.300 200,000 60,000 0.3000 5.729 5.729 5.920 5.729 5.729 10,473 5.7288 0.00%
2006-08-07 0 0.300 0.290 0.300 0.300 0.310 940,000 288,700 0.3071 5.729 5.538 5.729 5.729 5.920 49,225 5.8649 -6.25%
2006-08-04 0 0.320 0.320 0.330 0.320 0.320 1,192,000 381,440 0.3200 6.111 6.111 6.302 6.111 6.111 62,421 6.1107 -1.54%
2006-08-03 0 0.325 0.330 0.335 0.320 0.330 2,600,000 839,000 0.3227 6.206 6.302 6.397 6.111 6.302 136,154 6.1622 1.56%
2006-08-02 0 0.320 0.320 0.325 0.320 0.320 98,000 31,360 0.3200 6.111 6.111 6.206 6.111 6.111 5,132 6.1107 3.23%
2006-08-01 0 0.310 0.310 0.320 0.310 0.310 27,000 8,350 0.3093 5.920 5.920 6.111 5.920 5.920 1,414 5.9056 -3.12%
2006-07-31 0 0.320 0.315 0.325 0.310 0.320 396,000 124,920 0.3155 6.111 6.015 6.206 5.920 6.111 20,737 6.0239 0.00%
2006-07-28 0 0.320 0.320 0.325 0.305 0.320 1,390,000 442,960 0.3187 6.111 6.111 6.206 5.824 6.111 72,790 6.0855 4.92%
2006-07-27 0 0.305 0.300 0.315 0.300 0.320 3,405,000 1,063,080 0.3122 5.824 5.729 6.015 5.729 6.111 178,309 5.9620 1.67%
2006-07-26 0 0.300 0.300 0.310 0.300 0.305 1,706,000 519,370 0.3044 5.729 5.729 5.920 5.729 5.824 89,338 5.8136 -1.64%
2006-07-25 0 0.305 0.300 0.310 0.305 0.335 594,000 181,230 0.3051 5.824 5.729 5.920 5.824 6.397 31,106 5.8262 0.00%
2006-07-24 0 0.305 0.305 0.330 0.300 0.305 300,000 91,000 0.3033 5.824 5.824 6.302 5.729 5.824 15,710 5.7925 -3.17%
2006-07-21 0 0.315 0.305 0.315 0.315 0.315 50,000 15,750 0.3150 6.015 5.824 6.015 6.015 6.015 2,618 6.0153 0.00%
2006-07-20 0 0.315 0.300 0.315 0.300 0.315 802,000 245,630 0.3063 6.015 5.729 6.015 5.729 6.015 41,998 5.8486 1.61%
2006-07-19 0 0.310 0.310 0.335 0.305 0.305 20,000 6,100 0.3050 5.920 5.920 6.397 5.824 5.824 1,047 5.8243 -3.12%
2006-07-18 0 0.320 0.300 0.320 0.305 0.320 360,000 111,230 0.3090 6.111 5.729 6.111 5.824 6.111 18,852 5.9002 1.59%
2006-07-17 0 0.315 0.315 0.325 0.315 0.315 2,000 630 0.3150 6.015 6.015 6.206 6.015 6.015 105 6.0153 1.61%
2006-07-14 0 0.310 0.310 0.320 0.305 0.310 600,000 185,500 0.3092 5.920 5.920 6.111 5.824 5.920 31,420 5.9039 -3.12%
2006-07-13 0 0.320 0.320 0.335 0.315 0.320 180,000 57,200 0.3178 6.111 6.111 6.397 6.015 6.111 9,426 6.0683 0.00%
2006-07-12 0 0.320 0.320 0.335 0.320 0.325 40,000 12,960 0.3240 6.111 6.111 6.397 6.111 6.206 2,095 6.1871 -1.54%
2006-07-11 0 0.325 0.325 0.330 0.320 0.325 120,000 38,900 0.3242 6.206 6.206 6.302 6.111 6.206 6,284 6.1903 1.56%
2006-07-10 0 0.320 0.320 0.340 0.315 0.320 90,000 28,500 0.3167 6.111 6.111 6.493 6.015 6.111 4,713 6.0471 0.00%
2006-07-07 0 0.320 0.320 0.350 0.320 0.350 42,000 14,000 0.3333 6.111 6.111 6.684 6.111 6.684 2,199 6.3654 -5.88%
2006-07-06 0 0.340 0.320 0.340 0.340 0.340 140,000 47,600 0.3400 6.493 6.111 6.493 6.493 6.493 7,331 6.4927 4.62%
2006-07-05 0 0.325 0.320 0.340 0.325 0.325 100,000 32,500 0.3250 6.206 6.111 6.493 6.206 6.206 5,237 6.2062 -2.99%
2006-07-04 0 0.335 0.330 0.340 0.315 0.335 1,848,000 606,590 0.3282 6.397 6.302 6.493 6.015 6.397 96,774 6.2681 6.35%
2006-07-03 0 0.315 0.315 0.330 0.315 0.340 6,912,000 2,252,770 0.3259 6.015 6.015 6.302 6.015 6.493 361,959 6.2238 -5.97%
2006-06-30 0 0.335 0.330 0.340 0.335 0.345 1,350,000 457,300 0.3387 6.397 6.302 6.493 6.397 6.588 70,695 6.4686 1.52%
2006-06-29 0 0.330 0.330 0.350 0.330 0.345 90,000 30,450 0.3383 6.302 6.302 6.684 6.302 6.588 4,713 6.4608 0.00%
2006-06-28 0 0.330 0.330 0.335 0.320 0.335 2,300,000 756,210 0.3288 6.302 6.302 6.397 6.111 6.397 120,443 6.2785 -2.94%
2006-06-27 0 0.340 0.335 0.360 0.340 0.340 100,000 34,000 0.3400 6.493 6.397 6.875 6.493 6.493 5,237 6.4927 0.00%
2006-06-26 0 0.340 0.340 0.350 0.335 0.345 1,078,000 365,770 0.3393 6.493 6.493 6.684 6.397 6.588 56,451 6.4794 1.49%
2006-06-23 0 0.335 0.335 0.370 0.335 0.340 70,000 23,650 0.3379 6.397 6.397 7.066 6.397 6.493 3,666 6.4518 -2.90%
2006-06-22 0 0.345 0.340 0.370 0.345 0.370 200,000 70,900 0.3545 6.588 6.493 7.066 6.588 7.066 10,473 6.7696 -1.43%
2006-06-21 0 0.350 0.340 0.360 0.340 0.360 422,000 145,720 0.3453 6.684 6.493 6.875 6.493 6.875 22,099 6.5940 0.00%
2006-06-20 0 0.350 0.335 0.370 0.350 0.350 40,000 14,000 0.3500 6.684 6.397 7.066 6.684 6.684 2,095 6.6836 0.00%
2006-06-19 0 0.350 0.340 0.350 0.350 0.350 430,000 148,500 0.3453 6.684 6.493 6.684 6.684 6.684 22,518 6.5948 0.00%
2006-06-16 0 0.350 0.350 0.355 0.335 0.350 620,000 215,450 0.3475 6.684 6.684 6.779 6.397 6.684 32,467 6.6359 -2.78%
2006-06-15 0 0.360 0.345 0.365 0.360 0.360 50,000 18,000 0.3600 6.875 6.588 6.970 6.875 6.875 2,618 6.8746 1.41%
2006-06-14 0 0.355 0.345 0.355 0.340 0.355 1,116,000 391,640 0.3509 6.779 6.588 6.779 6.493 6.779 58,441 6.7014 1.43%
2006-06-13 0 0.350 0.335 0.355 0.335 0.350 734,000 251,490 0.3426 6.684 6.397 6.779 6.397 6.684 38,437 6.5429 0.00%
2006-06-12 0 0.350 0.340 0.360 0.345 0.350 246,000 85,850 0.3490 6.684 6.493 6.875 6.588 6.684 12,882 6.6642 4.48%
2006-06-09 0 0.335 0.335 0.340 0.335 0.335 40,000 13,400 0.3350 6.397 6.397 6.493 6.397 6.397 2,095 6.3972 -1.47%
2006-06-08 0 0.340 0.340 0.350 0.340 0.340 200,000 68,000 0.3400 6.493 6.493 6.684 6.493 6.493 10,473 6.4927 -6.85%
2006-06-07 0 0.365 0.340 0.365 - - 0 0 - 6.970 6.493 6.970 - - 0 - 0.00%
2006-06-06 0 0.365 0.345 0.365 - - 0 0 - 6.970 6.588 6.970 - - 0 - 0.00%
2006-06-05 0 0.365 0.360 0.370 0.365 0.365 368,000 134,320 0.3650 6.970 6.875 7.066 6.970 6.970 19,271 6.9701 0.00%
2006-06-02 0 0.365 0.345 0.365 0.350 0.365 620,000 219,900 0.3547 6.970 6.588 6.970 6.684 6.970 32,467 6.7730 4.29%
2006-06-01 0 0.350 0.350 0.355 0.350 0.350 730,000 255,500 0.3500 6.684 6.684 6.779 6.684 6.684 38,228 6.6836 0.00%
2006-05-30 0 0.350 0.350 0.355 0.350 0.355 1,092,000 382,350 0.3501 6.684 6.684 6.779 6.684 6.779 57,184 6.6863 1.45%
2006-05-29 0 0.345 0.345 0.350 0.335 0.350 1,638,000 559,980 0.3419 6.588 6.588 6.684 6.397 6.684 85,777 6.5283 2.99%
2006-05-26 0 0.335 0.330 0.335 0.335 0.335 616,000 206,360 0.3350 6.397 6.302 6.397 6.397 6.397 32,258 6.3972 0.00%
2006-05-25 0 0.335 0.335 0.340 0.330 0.335 1,730,000 577,550 0.3338 6.397 6.397 6.493 6.302 6.397 90,594 6.3751 1.52%
2006-05-24 0 0.330 0.330 0.340 0.330 0.335 800,000 267,100 0.3339 6.302 6.302 6.493 6.302 6.397 41,893 6.3757 -4.35%
2006-05-23 0 0.345 0.340 0.355 0.335 0.345 1,775,000 603,475 0.3400 6.588 6.493 6.779 6.397 6.588 92,951 6.4924 -1.43%
2006-05-22 0 0.350 0.330 0.355 0.340 0.365 1,826,000 649,400 0.3556 6.684 6.302 6.779 6.493 6.970 95,622 6.7913 -2.78%
2006-05-19 0 0.360 0.360 0.365 0.350 0.360 2,075,000 742,970 0.3581 6.875 6.875 6.970 6.684 6.875 108,661 6.8375 2.86%
2006-05-18 0 0.350 0.345 0.350 0.345 0.350 2,428,000 848,300 0.3494 6.684 6.588 6.684 6.588 6.684 127,146 6.6718 0.00%
2006-05-17 0 0.350 0.350 0.355 0.340 0.350 3,469,000 1,208,065 0.3482 6.684 6.684 6.779 6.493 6.684 181,660 6.6501 -1.41%
2006-05-16 0 0.355 0.350 0.355 0.350 0.355 735,790 259,331 0.3525 6.779 6.684 6.779 6.684 6.779 38,531 6.7305 0.00%
2006-05-15 0 0.355 0.355 0.360 0.350 0.375 4,114,000 1,455,340 0.3538 6.779 6.779 6.875 6.684 7.161 215,437 6.7553 0.00%
2006-05-12 0 0.355 0.355 0.360 0.355 0.360 1,292,000 463,790 0.3590 6.779 6.779 6.875 6.779 6.875 67,658 6.8549 -2.74%
2006-05-11 0 0.365 0.365 0.370 0.360 0.375 1,324,000 484,810 0.3662 6.970 6.970 7.066 6.875 7.161 69,334 6.9924 0.00%
2006-05-10 0 0.365 0.365 0.375 0.365 0.365 544,000 198,560 0.3650 6.970 6.970 7.161 6.970 6.970 28,488 6.9701 -1.62%
2006-05-09 0 0.375 0.365 0.375 0.365 0.375 712,000 262,700 0.3690 7.085 6.896 7.085 6.896 7.085 37,687 6.9706 2.74%
2006-05-08 0 0.365 0.365 0.375 0.360 0.375 586,000 215,660 0.3680 6.896 6.896 7.085 6.801 7.085 31,018 6.9528 -2.67%
2006-05-04 0 0.375 0.370 0.375 0.370 0.380 1,216,000 459,560 0.3779 7.085 6.990 7.085 6.990 7.179 64,365 7.1400 -1.32%
2006-05-03 0 0.380 0.380 0.385 0.380 0.390 416,000 159,850 0.3843 7.179 7.179 7.274 7.179 7.368 22,019 7.2595 -1.30%
2006-05-02 0 0.385 0.385 0.390 0.385 0.390 400,500 154,780 0.3865 7.274 7.274 7.368 7.274 7.368 21,199 7.3013 -2.53%
2006-04-28 0 0.395 0.390 0.400 0.380 0.395 1,512,000 586,720 0.3880 7.462 7.368 7.557 7.179 7.462 80,032 7.3311 1.28%
2006-04-27 0 0.390 0.390 0.395 0.385 0.400 3,270,000 1,291,150 0.3948 7.368 7.368 7.462 7.274 7.557 173,085 7.4596 0.00%
2006-04-26 0 0.390 0.390 0.400 0.360 0.420 8,045,500 3,248,370 0.4037 7.368 7.368 7.557 6.801 7.935 425,859 7.6278 5.41%
2006-04-25 1 - - - - - 0 0 - 6.990 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 6.990 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 6.990 - - - - 0 - 0.00%
2006-04-20 0 0.370 0.370 0.375 0.310 0.370 4,810,000 1,726,920 0.3590 6.990 6.990 7.085 5.857 6.990 254,600 6.7829 -5.13%
2006-04-19 0 0.390 0.375 0.390 0.380 0.390 540,000 209,840 0.3886 7.368 7.085 7.368 7.179 7.368 28,583 7.3414 0.00%
2006-04-18 0 0.390 0.375 0.390 0.380 0.395 950,000 368,410 0.3878 7.368 7.085 7.368 7.179 7.462 50,285 7.3265 0.00%
2006-04-13 0 0.390 0.390 0.400 0.390 0.390 280,000 109,200 0.3900 7.368 7.368 7.557 7.368 7.368 14,821 7.3680 1.30%
2006-04-12 0 0.385 0.385 0.395 0.385 0.400 1,288,000 500,110 0.3883 7.274 7.274 7.462 7.274 7.557 68,176 7.3356 -2.53%
2006-04-11 0 0.395 0.395 0.400 0.390 0.410 588,000 232,580 0.3955 7.462 7.462 7.557 7.368 7.746 31,124 7.4728 -3.66%
2006-04-10 0 0.410 0.410 0.415 0.400 0.430 2,776,000 1,137,330 0.4097 7.746 7.746 7.840 7.557 8.124 146,937 7.7402 -2.38%
2006-04-07 0 0.420 0.415 0.425 0.380 0.425 5,962,000 2,416,680 0.4053 7.935 7.840 8.029 7.179 8.029 315,577 7.6580 10.53%
2006-04-06 0 0.380 0.380 0.385 0.375 0.380 670,000 254,050 0.3792 7.179 7.179 7.274 7.085 7.179 35,464 7.1636 0.00%
2006-04-04 0 0.380 0.380 0.390 0.370 0.385 1,332,000 498,290 0.3741 7.179 7.179 7.368 6.990 7.274 70,505 7.0675 2.70%
2006-04-03 0 0.370 0.370 0.380 0.370 0.375 350,000 130,600 0.3731 6.990 6.990 7.179 6.990 7.085 18,526 7.0496 -1.33%
2006-03-31 0 0.375 0.375 0.380 0.375 0.380 8,910,000 3,341,710 0.3751 7.085 7.085 7.179 7.085 7.179 471,618 7.0856 -1.32%
2006-03-30 0 0.380 0.375 0.380 0.380 0.390 880,000 336,700 0.3826 7.179 7.085 7.179 7.179 7.368 46,580 7.2285 0.00%
2006-03-29 0 0.380 0.375 0.380 0.380 0.390 2,360,000 901,100 0.3818 7.179 7.085 7.179 7.179 7.368 124,918 7.2135 -1.30%
2006-03-28 0 0.385 0.380 0.390 0.380 0.385 2,314,000 880,820 0.3806 7.274 7.179 7.368 7.179 7.274 122,483 7.1914 1.32%
2006-03-27 0 0.380 0.380 0.385 0.380 0.385 724,000 275,620 0.3807 7.179 7.179 7.274 7.179 7.274 38,322 7.1922 1.33%
2006-03-24 0 0.375 0.375 0.385 - - 0 0 - 7.085 7.085 7.274 - - 0 - 0.00%
2006-03-23 0 0.375 0.370 0.375 0.375 0.385 1,436,000 540,690 0.3765 7.085 6.990 7.085 7.085 7.274 76,009 7.1135 -1.32%
2006-03-22 0 0.380 0.380 0.385 0.375 0.385 1,046,000 396,470 0.3790 7.179 7.179 7.274 7.085 7.274 55,366 7.1609 -1.30%
2006-03-21 0 0.385 0.385 0.395 0.385 0.390 1,466,000 571,090 0.3896 7.274 7.274 7.462 7.274 7.368 77,597 7.3597 -1.28%
2006-03-20 0 0.390 0.390 0.395 0.385 0.395 668,000 260,750 0.3903 7.368 7.368 7.462 7.274 7.462 35,358 7.3745 1.30%
2006-03-17 0 0.385 0.385 0.390 0.380 0.385 1,526,000 580,280 0.3803 7.274 7.274 7.368 7.179 7.274 80,773 7.1841 0.00%
2006-03-16 0 0.385 0.380 0.385 0.380 0.400 672,000 257,660 0.3834 7.274 7.179 7.274 7.179 7.557 35,570 7.2438 -2.53%
2006-03-15 0 0.395 0.385 0.395 0.380 0.395 1,370,000 527,430 0.3850 7.462 7.274 7.462 7.179 7.462 72,516 7.2733 2.60%
2006-03-14 0 0.385 0.380 0.385 0.380 0.385 2,138,000 817,640 0.3824 7.274 7.179 7.274 7.179 7.274 113,167 7.2251 -1.28%
2006-03-13 0 0.390 0.385 0.390 0.385 0.390 428,000 166,420 0.3888 7.368 7.274 7.368 7.274 7.368 22,655 7.3460 -1.27%
2006-03-10 0 0.395 0.395 0.405 0.370 0.405 2,420,000 932,250 0.3852 7.462 7.462 7.651 6.990 7.651 128,094 7.2779 9.72%
2006-03-09 0 0.360 0.360 0.365 - - 0 0 - 6.801 6.801 6.896 - - 0 - 1.41%
2006-03-08 0 0.355 0.350 0.365 0.350 0.360 1,040,000 367,670 0.3535 6.707 6.612 6.896 6.612 6.801 55,049 6.6790 -1.39%
2006-03-07 0 0.360 0.360 0.365 0.360 0.365 1,360,000 491,500 0.3614 6.801 6.801 6.896 6.801 6.896 71,987 6.8277 -1.37%
2006-03-06 0 0.365 0.365 0.370 0.360 0.375 1,692,000 622,750 0.3681 6.896 6.896 6.990 6.801 7.085 89,560 6.9535 1.39%
2006-03-03 0 0.360 0.360 0.370 0.340 0.365 2,272,000 807,960 0.3556 6.801 6.801 6.990 6.423 6.896 120,260 6.7184 -1.37%
2006-03-02 0 0.365 0.355 0.370 0.350 0.370 2,500,000 904,780 0.3619 6.896 6.707 6.990 6.612 6.990 132,328 6.8374 -2.67%
2006-03-01 0 0.375 0.375 0.385 0.370 0.380 1,290,000 479,250 0.3715 7.085 7.085 7.274 6.990 7.179 68,281 7.0187 -1.32%
2006-02-28 0 0.380 0.375 0.385 0.370 0.380 1,570,000 591,750 0.3769 7.179 7.085 7.274 6.990 7.179 83,102 7.1208 -1.30%
2006-02-27 0 0.385 0.385 0.390 0.380 0.390 490,000 190,250 0.3883 7.274 7.274 7.368 7.179 7.368 25,936 7.3353 0.00%
2006-02-24 0 0.385 0.385 0.390 0.370 0.385 634,000 240,910 0.3800 7.274 7.274 7.368 6.990 7.274 33,558 7.1788 4.05%
2006-02-23 0 0.370 0.365 0.375 0.365 0.370 550,000 201,250 0.3659 6.990 6.896 7.085 6.896 6.990 29,112 6.9129 -1.33%
2006-02-22 0 0.375 0.365 0.375 0.365 0.385 1,020,000 382,560 0.3751 7.085 6.896 7.085 6.896 7.274 53,990 7.0858 -1.32%
2006-02-21 0 0.380 0.375 0.380 0.375 0.385 880,000 334,650 0.3803 7.179 7.085 7.179 7.085 7.274 46,580 7.1845 -2.56%
2006-02-20 0 0.390 0.390 0.395 0.385 0.395 1,040,000 406,900 0.3913 7.368 7.368 7.462 7.274 7.462 55,049 7.3917 0.00%
2006-02-17 0 0.390 0.375 0.390 0.360 0.395 3,658,000 1,369,500 0.3744 7.368 7.085 7.368 6.801 7.462 193,623 7.0730 -1.27%
2006-02-16 0 0.395 0.395 0.400 0.395 0.400 2,034,000 806,250 0.3964 7.462 7.462 7.557 7.462 7.557 107,662 7.4887 -4.82%
2006-02-15 0 0.415 0.395 0.415 0.400 0.415 2,010,000 809,550 0.4028 7.840 7.462 7.840 7.557 7.840 106,392 7.6091 -1.19%
2006-02-14 0 0.420 0.405 0.420 0.405 0.420 698,000 285,730 0.4094 7.935 7.651 7.935 7.651 7.935 36,946 7.7337 2.44%
2006-02-13 0 0.410 0.400 0.410 0.405 0.415 664,000 272,340 0.4102 7.746 7.557 7.746 7.651 7.840 35,146 7.7487 -1.20%
2006-02-10 0 0.415 0.410 0.420 0.405 0.415 958,000 393,340 0.4106 7.840 7.746 7.935 7.651 7.840 50,708 7.7569 2.47%
2006-02-09 0 0.405 0.405 0.410 0.405 0.415 812,000 333,490 0.4107 7.651 7.651 7.746 7.651 7.840 42,980 7.7591 -1.22%
2006-02-08 0 0.410 0.410 0.420 0.405 0.425 2,620,000 1,082,520 0.4132 7.746 7.746 7.935 7.651 8.029 138,680 7.8059 -3.53%
2006-02-07 0 0.425 0.425 0.430 0.410 0.430 1,084,000 452,460 0.4174 8.029 8.029 8.124 7.746 8.124 57,378 7.8857 0.00%
2006-02-06 0 0.425 0.420 0.425 0.425 0.435 1,079,600 462,710 0.4286 8.029 7.935 8.029 8.029 8.218 57,145 8.0972 -2.30%
2006-02-03 0 0.435 0.435 0.440 0.425 0.445 1,984,000 860,230 0.4336 8.218 8.218 8.313 8.029 8.407 105,016 8.1914 -2.25%
2006-02-02 0 0.445 0.445 0.450 0.440 0.455 5,332,000 2,384,500 0.4472 8.407 8.407 8.502 8.313 8.596 282,230 8.4488 4.71%
2006-02-01 0 0.425 0.415 0.425 0.410 0.425 1,022,000 427,280 0.4181 8.029 7.840 8.029 7.746 8.029 54,096 7.8986 3.66%
2006-01-27 0 0.410 0.410 0.415 0.400 0.420 2,610,000 1,070,500 0.4102 7.746 7.746 7.840 7.557 7.935 138,151 7.7488 1.23%
2006-01-26 0 0.405 0.405 0.410 0.400 0.410 2,330,000 949,100 0.4073 7.651 7.651 7.746 7.557 7.746 123,330 7.6956 0.00%
2006-01-25 0 0.405 0.405 0.410 0.400 0.410 1,544,000 622,120 0.4029 7.651 7.651 7.746 7.557 7.746 81,726 7.6123 0.00%
2006-01-24 0 0.405 0.405 0.410 0.405 0.425 4,130,000 1,717,870 0.4159 7.651 7.651 7.746 7.651 8.029 218,606 7.8583 -3.57%
2006-01-23 0 0.420 0.410 0.420 0.395 0.425 8,210,000 3,420,580 0.4166 7.935 7.746 7.935 7.462 8.029 434,566 7.8713 6.33%
2006-01-20 0 0.395 0.395 0.400 0.390 0.410 4,354,000 1,740,320 0.3997 7.462 7.462 7.557 7.368 7.746 230,463 7.5514 0.00%
2006-01-19 0 0.395 0.395 0.400 0.380 0.400 8,776,000 3,402,550 0.3877 7.462 7.462 7.557 7.179 7.557 464,525 7.3248 1.28%
2006-01-18 0 0.390 0.385 0.390 0.365 0.410 9,806,000 3,784,050 0.3859 7.368 7.274 7.368 6.896 7.746 519,045 7.2904 6.85%
2006-01-17 0 0.365 0.360 0.365 0.360 0.370 7,074,000 2,595,640 0.3669 6.896 6.801 6.896 6.801 6.990 374,436 6.9321 1.39%
2006-01-16 0 0.360 0.355 0.360 0.355 0.360 1,480,000 526,150 0.3555 6.801 6.707 6.801 6.707 6.801 78,338 6.7164 1.41%
2006-01-13 0 0.355 0.350 0.355 0.350 0.355 2,628,000 921,280 0.3506 6.707 6.612 6.707 6.612 6.707 139,104 6.6230 1.43%
2006-01-12 0 0.350 0.350 0.355 0.350 0.350 470,000 164,500 0.3500 6.612 6.612 6.707 6.612 6.612 24,878 6.6123 0.00%
2006-01-11 0 0.350 0.350 0.355 0.350 0.355 1,454,000 510,650 0.3512 6.612 6.612 6.707 6.612 6.707 76,962 6.6351 0.00%
2006-01-10 0 0.350 0.345 0.350 0.350 0.355 1,040,000 367,200 0.3531 6.612 6.518 6.612 6.612 6.707 55,049 6.6705 -2.78%
2006-01-09 0 0.360 0.350 0.360 0.345 0.360 2,332,500 819,815 0.3515 6.801 6.612 6.801 6.518 6.801 123,462 6.6402 1.41%
2006-01-06 0 0.355 0.350 0.360 0.350 0.355 494,000 174,600 0.3534 6.707 6.612 6.801 6.612 6.707 26,148 6.6774 0.00%
2006-01-05 0 0.355 0.350 0.360 0.350 0.355 288,000 101,950 0.3540 6.707 6.612 6.801 6.612 6.707 15,244 6.6878 0.00%
2006-01-04 0 0.355 0.350 0.360 0.350 0.355 720,000 252,500 0.3507 6.707 6.612 6.801 6.612 6.707 38,111 6.6255 2.90%
2006-01-03 0 0.345 0.345 0.360 0.345 0.345 200,000 69,000 0.3450 6.518 6.518 6.801 6.518 6.518 10,586 6.5179 -2.82%
2005-12-30 0 0.355 0.350 0.360 0.345 0.355 1,112,000 390,310 0.3510 6.707 6.612 6.801 6.518 6.707 58,860 6.6312 1.43%
2005-12-29 0 0.350 0.350 0.355 0.345 0.350 830,000 288,570 0.3477 6.612 6.612 6.707 6.518 6.612 43,933 6.5684 1.45%
2005-12-28 0 0.345 0.345 0.350 0.325 0.345 150,000 51,350 0.3423 6.518 6.518 6.612 6.140 6.518 7,940 6.4675 2.99%
2005-12-23 0 0.335 0.330 0.335 0.320 0.335 2,556,000 828,720 0.3242 6.329 6.234 6.329 6.046 6.329 135,292 6.1254 1.52%
2005-12-22 0 0.330 0.330 0.340 0.330 0.330 1,290,000 425,700 0.3300 6.234 6.234 6.423 6.234 6.234 68,281 6.2345 0.00%
2005-12-21 0 0.330 0.330 0.335 0.330 0.330 250,000 82,500 0.3300 6.234 6.234 6.329 6.234 6.234 13,233 6.2345 -2.94%
2005-12-20 0 0.340 0.330 0.340 0.340 0.340 10,000 3,400 0.3400 6.423 6.234 6.423 6.423 6.423 529 6.4234 1.49%
2005-12-19 0 0.335 0.330 0.335 0.310 0.335 1,872,000 599,240 0.3201 6.329 6.234 6.329 5.857 6.329 99,087 6.0476 3.08%
2005-12-16 0 0.325 0.325 0.330 0.320 0.340 2,986,000 986,390 0.3303 6.140 6.140 6.234 6.046 6.423 158,053 6.2409 -5.80%
2005-12-15 0 0.345 0.345 0.355 0.340 0.350 2,018,000 696,210 0.3450 6.518 6.518 6.707 6.423 6.612 106,815 6.5179 -1.43%
2005-12-14 0 0.350 0.350 0.355 0.350 0.350 400,000 140,000 0.3500 6.612 6.612 6.707 6.612 6.612 21,173 6.6123 0.00%
2005-12-13 0 0.350 0.350 0.355 0.350 0.360 468,000 164,130 0.3507 6.612 6.612 6.707 6.612 6.801 24,772 6.6257 -1.41%
2005-12-12 0 0.355 0.350 0.355 0.355 0.360 410,000 145,620 0.3552 6.707 6.612 6.707 6.707 6.801 21,702 6.7100 0.00%
2005-12-09 0 0.355 0.355 0.360 0.350 0.355 3,560,000 1,253,800 0.3522 6.707 6.707 6.801 6.612 6.707 188,436 6.6537 1.43%
2005-12-08 0 0.350 0.345 0.350 0.350 0.355 2,750,000 965,250 0.3510 6.612 6.518 6.612 6.612 6.707 145,561 6.6312 -1.41%
2005-12-07 0 0.355 0.350 0.360 - - 0 0 - 6.707 6.612 6.801 - - 0 - 0.00%
2005-12-06 0 0.355 0.355 0.360 0.355 0.355 20,000 7,100 0.3550 6.707 6.707 6.801 6.707 6.707 1,059 6.7068 0.00%
2005-12-05 0 0.355 0.355 0.360 0.350 0.355 364,000 128,980 0.3543 6.707 6.707 6.801 6.612 6.707 19,267 6.6943 -1.39%
2005-12-02 0 0.360 0.355 0.365 0.355 0.360 668,000 238,890 0.3576 6.801 6.707 6.896 6.707 6.801 35,358 6.7563 0.00%
2005-12-01 0 0.360 0.355 0.360 0.350 0.360 708,000 250,030 0.3531 6.801 6.707 6.801 6.612 6.801 37,475 6.6718 1.41%
2005-11-30 0 0.355 0.355 0.360 0.355 0.360 210,000 74,600 0.3552 6.707 6.707 6.801 6.707 6.801 11,116 6.7113 -1.39%
2005-11-29 0 0.360 0.355 0.365 0.355 0.360 760,000 272,950 0.3591 6.801 6.707 6.896 6.707 6.801 40,228 6.7851 -1.37%
2005-11-28 0 0.365 0.360 0.370 0.355 0.365 970,000 351,350 0.3622 6.896 6.801 6.990 6.707 6.896 51,343 6.8431 0.00%
2005-11-25 0 0.365 0.355 0.365 0.350 0.365 450,000 162,650 0.3614 6.896 6.707 6.896 6.612 6.896 23,819 6.8286 0.00%
2005-11-24 0 0.365 0.360 0.365 0.360 0.370 2,168,000 788,670 0.3638 6.896 6.801 6.896 6.801 6.990 114,755 6.8726 -2.67%
2005-11-23 0 0.375 0.370 0.380 0.365 0.380 828,000 308,800 0.3729 7.085 6.990 7.179 6.896 7.179 43,827 7.0459 2.74%
2005-11-22 0 0.365 0.360 0.370 0.350 0.365 1,930,000 695,150 0.3602 6.896 6.801 6.990 6.612 6.896 102,157 6.8047 4.29%
2005-11-21 0 0.350 0.350 0.355 0.340 0.355 650,000 227,570 0.3501 6.612 6.612 6.707 6.423 6.707 34,405 6.6144 1.45%
2005-11-18 0 0.345 0.345 0.355 0.345 0.345 540,000 186,300 0.3450 6.518 6.518 6.707 6.518 6.518 28,583 6.5179 0.00%
2005-11-17 0 0.345 0.345 0.355 0.345 0.350 690,000 238,500 0.3457 6.518 6.518 6.707 6.518 6.612 36,523 6.5302 0.00%
2005-11-16 0 0.345 0.345 0.360 0.345 0.360 558,000 195,510 0.3504 6.518 6.518 6.801 6.518 6.801 29,536 6.6195 -2.82%
2005-11-15 0 0.355 0.355 0.365 0.345 0.355 496,000 173,440 0.3497 6.707 6.707 6.896 6.518 6.707 26,254 6.6062 2.90%
2005-11-14 0 0.345 0.350 0.355 0.345 0.370 852,000 300,680 0.3529 6.518 6.612 6.707 6.518 6.990 45,097 6.6673 -4.17%
2005-11-11 0 0.360 0.360 0.365 0.360 0.375 1,518,000 561,800 0.3701 6.801 6.801 6.896 6.801 7.085 80,350 6.9919 0.00%
2005-11-10 0 0.360 0.355 0.365 0.355 0.375 2,162,000 782,300 0.3618 6.801 6.707 6.896 6.707 7.085 114,438 6.8360 -4.00%
2005-11-09 0 0.375 0.370 0.375 0.355 0.395 8,904,000 3,372,920 0.3788 7.085 6.990 7.085 6.707 7.462 471,301 7.1566 8.70%
2005-11-08 0 0.345 0.340 0.345 0.325 0.350 4,070,000 1,378,330 0.3387 6.518 6.423 6.518 6.140 6.612 215,431 6.3980 4.55%
2005-11-07 0 0.330 0.325 0.330 0.325 0.340 4,420,000 1,461,650 0.3307 6.234 6.140 6.234 6.140 6.423 233,956 6.2475 -1.49%
2005-11-04 0 0.335 0.335 0.340 - - 0 0 - 6.329 6.329 6.423 - - 0 - 4.69%
2005-11-03 0 0.320 0.320 0.330 0.320 0.330 350,000 112,540 0.3215 6.046 6.046 6.234 6.046 6.234 18,526 6.0747 0.00%
2005-11-02 0 0.320 0.315 0.325 0.320 0.330 208,000 67,640 0.3252 6.046 5.951 6.140 6.046 6.234 11,010 6.1437 -1.54%
2005-11-01 0 0.325 0.320 0.330 0.315 0.325 1,380,000 443,100 0.3211 6.140 6.046 6.234 5.951 6.140 73,045 6.0661 0.00%
2005-10-31 0 0.325 0.320 0.325 0.320 0.325 488,500 156,810 0.3210 6.140 6.046 6.140 6.046 6.140 25,857 6.0645 0.00%
2005-10-28 0 0.325 0.325 0.330 0.310 0.320 429,000 136,480 0.3181 6.140 6.140 6.234 5.857 6.046 22,708 6.0103 1.56%
2005-10-27 0 0.320 0.320 0.330 0.315 0.320 370,000 118,050 0.3191 6.046 6.046 6.234 5.951 6.046 19,585 6.0277 0.00%
2005-10-26 0 0.320 0.310 0.320 0.320 0.330 62,000 20,400 0.3290 6.046 5.857 6.046 6.046 6.234 3,282 6.2162 -1.54%
2005-10-25 0 0.325 0.325 0.335 0.320 0.325 600,000 194,900 0.3248 6.140 6.140 6.329 6.046 6.140 31,759 6.1369 1.56%
2005-10-24 0 0.320 0.320 0.325 0.320 0.325 1,812,000 585,400 0.3231 6.046 6.046 6.140 6.046 6.140 95,912 6.1035 -1.54%
2005-10-21 0 0.325 0.320 0.325 0.315 0.325 482,000 154,250 0.3200 6.140 6.046 6.140 5.951 6.140 25,513 6.0460 -2.99%
2005-10-20 0 0.335 0.330 0.335 0.330 0.335 200,000 66,760 0.3338 6.329 6.234 6.329 6.234 6.329 10,586 6.3063 3.08%
2005-10-19 0 0.325 0.325 0.330 0.325 0.335 1,638,000 538,130 0.3285 6.140 6.140 6.234 6.140 6.329 86,702 6.2067 -2.99%
2005-10-18 0 0.335 0.335 0.340 0.320 0.335 2,350,000 779,050 0.3315 6.329 6.329 6.423 6.046 6.329 124,389 6.2630 3.08%
2005-10-17 0 0.325 0.325 0.335 0.325 0.335 1,236,000 407,170 0.3294 6.140 6.140 6.329 6.140 6.329 65,423 6.2236 -2.99%
2005-10-14 0 0.335 0.335 0.340 0.330 0.335 1,526,000 509,910 0.3341 6.329 6.329 6.423 6.234 6.329 80,773 6.3129 0.00%
2005-10-13 0 0.335 0.335 0.340 0.335 0.335 532,000 178,220 0.3350 6.329 6.329 6.423 6.329 6.329 28,159 6.3290 -1.47%
2005-10-12 0 0.340 0.335 0.340 0.335 0.345 2,098,000 711,290 0.3390 6.423 6.329 6.423 6.329 6.518 111,050 6.4051 -1.45%
2005-10-10 0 0.345 0.340 0.345 0.340 0.345 1,781,000 609,960 0.3425 6.518 6.423 6.518 6.423 6.518 94,271 6.4703 1.47%
2005-10-07 0 0.340 0.340 0.345 0.340 0.345 1,418,000 483,220 0.3408 6.423 6.423 6.518 6.423 6.518 75,057 6.4381 0.00%
2005-10-06 0 0.340 0.340 0.345 0.335 0.345 2,960,000 1,006,550 0.3401 6.423 6.423 6.518 6.329 6.518 156,677 6.4244 -1.45%
2005-10-05 0 0.345 0.345 0.350 0.345 0.350 1,582,000 551,600 0.3487 6.518 6.518 6.612 6.518 6.612 83,737 6.5873 -1.43%
2005-10-04 0 0.350 0.335 0.350 0.340 0.350 2,468,000 848,950 0.3440 6.612 6.329 6.612 6.423 6.612 130,635 6.4987 1.45%
2005-10-03 0 0.345 0.345 0.355 0.345 0.360 890,000 313,000 0.3517 6.518 6.518 6.707 6.518 6.801 47,109 6.6442 -1.43%
2005-09-30 0 0.350 0.345 0.355 0.340 0.365 4,246,000 1,479,550 0.3485 6.612 6.518 6.707 6.423 6.896 224,746 6.5832 -2.78%
2005-09-29 0 0.360 0.355 0.360 0.350 0.370 5,718,000 2,054,500 0.3593 6.801 6.707 6.801 6.612 6.990 302,661 6.7881 -1.37%
2005-09-28 0 0.365 0.360 0.365 0.350 0.365 7,714,000 2,766,650 0.3587 6.896 6.801 6.896 6.612 6.896 408,312 6.7758 5.80%
2005-09-27 0 0.345 0.345 0.350 0.340 0.355 8,230,000 2,850,840 0.3464 6.518 6.518 6.612 6.423 6.707 435,625 6.5443 4.55%
2005-09-26 0 0.330 0.320 0.330 0.320 0.330 1,536,000 501,460 0.3265 6.234 6.046 6.234 6.046 6.234 81,303 6.1678 1.54%
2005-09-23 0 0.325 0.325 0.330 0.315 0.330 4,328,000 1,387,960 0.3207 6.140 6.140 6.234 5.951 6.234 229,087 6.0587 -2.99%
2005-09-22 0 0.335 0.330 0.340 0.320 0.340 3,055,000 1,008,840 0.3302 6.329 6.234 6.423 6.046 6.423 161,705 6.2388 3.08%
2005-09-21 0 0.325 0.320 0.325 0.300 0.340 5,992,000 1,912,090 0.3191 6.140 6.046 6.140 5.668 6.423 317,165 6.0287 1.56%
2005-09-20 0 0.320 0.320 0.335 0.320 0.350 14,988,000 5,048,340 0.3368 6.046 6.046 6.329 6.046 6.612 793,335 6.3634 -1.54%
2005-09-16 0 0.325 0.315 0.325 0.305 0.325 3,770,000 1,184,970 0.3143 6.140 5.951 6.140 5.762 6.140 199,551 5.9382 6.56%
2005-09-15 0 0.305 0.305 0.310 0.305 0.310 554,000 171,240 0.3091 5.762 5.762 5.857 5.762 5.857 29,324 5.8396 -1.61%
2005-09-14 0 0.310 0.305 0.320 0.300 0.310 3,234,000 975,550 0.3017 5.857 5.762 6.046 5.668 5.857 171,180 5.6990 3.33%
2005-09-13 1 - - - - - 0 0 - 5.668 - - - - 0 - 0.00%
2005-09-12 0 0.300 0.300 0.305 0.300 0.335 13,860,000 4,432,910 0.3198 5.668 5.668 5.762 5.668 6.329 733,628 6.0424 -7.69%
2005-09-09 0 0.325 0.315 0.325 0.305 0.325 7,526,000 2,375,770 0.3157 6.140 5.951 6.140 5.762 6.140 398,361 5.9639 6.56%
2005-09-08 0 0.305 0.300 0.305 0.295 0.305 3,454,000 1,037,270 0.3003 5.762 5.668 5.762 5.573 5.762 182,825 5.6736 1.67%
2005-09-07 0 0.300 0.295 0.300 0.300 0.305 2,680,000 803,900 0.3000 5.668 5.573 5.668 5.668 5.762 141,856 5.6670 7.14%
2005-09-06 0 0.280 0.280 0.290 0.280 0.280 670,000 187,600 0.2800 5.290 5.290 5.479 5.290 5.290 35,464 5.2899 -3.45%
2005-09-05 0 0.290 0.285 0.300 0.290 0.295 530,000 154,700 0.2919 5.479 5.384 5.668 5.479 5.573 28,054 5.5144 -3.33%
2005-09-02 0 0.300 0.295 0.300 0.295 0.300 620,000 185,000 0.2984 5.668 5.573 5.668 5.573 5.668 32,817 5.6372 0.00%
2005-09-01 0 0.300 0.295 0.305 0.300 0.300 1,000,000 300,000 0.3000 5.668 5.573 5.762 5.668 5.668 52,931 5.6677 0.00%
2005-08-31 0 0.300 0.295 0.300 0.290 0.300 1,960,000 582,630 0.2973 5.668 5.573 5.668 5.479 5.668 103,745 5.6160 3.45%
2005-08-30 0 0.290 0.290 0.305 0.290 0.300 470,000 138,590 0.2949 5.479 5.479 5.762 5.479 5.668 24,878 5.5708 -1.69%
2005-08-29 0 0.295 0.295 0.300 0.295 0.315 3,730,000 1,135,450 0.3044 5.573 5.573 5.668 5.573 5.951 197,434 5.7510 -3.28%
2005-08-26 0 0.305 0.300 0.305 0.300 0.305 720,000 218,500 0.3035 5.762 5.668 5.762 5.668 5.762 38,111 5.7333 0.00%
2005-08-25 0 0.305 0.300 0.310 0.300 0.310 3,044,000 928,250 0.3049 5.762 5.668 5.857 5.668 5.857 161,123 5.7611 1.67%
2005-08-24 0 0.300 0.300 0.305 0.300 0.305 282,000 84,610 0.3000 5.668 5.668 5.762 5.668 5.762 14,927 5.6684 0.00%
2005-08-23 0 0.300 0.300 0.305 0.300 0.305 2,948,000 884,420 0.3000 5.668 5.668 5.762 5.668 5.762 156,042 5.6678 0.00%
2005-08-22 0 0.300 0.300 0.305 0.300 0.310 3,278,000 990,900 0.3023 5.668 5.668 5.762 5.668 5.857 173,509 5.7109 3.45%
2005-08-19 0 0.290 0.290 0.295 0.290 0.300 434,000 126,940 0.2925 5.479 5.479 5.573 5.479 5.668 22,972 5.5258 -3.33%
2005-08-18 0 0.300 0.290 0.300 0.285 0.320 6,190,000 1,860,010 0.3005 5.668 5.479 5.668 5.384 6.046 327,645 5.6769 -6.25%
2005-08-17 0 0.320 0.315 0.320 0.305 0.330 6,320,000 2,009,210 0.3179 6.046 5.951 6.046 5.762 6.234 334,526 6.0061 1.59%
2005-08-16 0 0.315 0.310 0.315 0.280 0.315 2,870,000 845,140 0.2945 5.951 5.857 5.951 5.290 5.951 151,913 5.5633 12.50%
2005-08-15 0 0.280 0.275 0.285 0.275 0.285 1,342,000 377,860 0.2816 5.290 5.195 5.384 5.195 5.384 71,034 5.3194 1.82%
2005-08-12 0 0.275 0.275 0.280 0.275 0.280 510,000 140,440 0.2754 5.195 5.195 5.290 5.195 5.290 26,995 5.2024 0.00%
2005-08-11 0 0.275 0.270 0.275 0.275 0.275 300,000 82,500 0.2750 5.195 5.101 5.195 5.195 5.195 15,879 5.1954 0.00%
2005-08-10 0 0.275 0.275 0.280 0.275 0.275 570,000 156,750 0.2750 5.195 5.195 5.290 5.195 5.195 30,171 5.1954 0.00%
2005-08-09 0 0.275 0.275 0.280 0.275 0.275 70,000 19,250 0.2750 5.195 5.195 5.290 5.195 5.195 3,705 5.1954 -1.79%
2005-08-08 0 0.280 0.270 0.280 0.280 0.280 60,000 16,800 0.2800 5.290 5.101 5.290 5.290 5.290 3,176 5.2899 0.00%
2005-08-05 0 0.280 0.270 0.280 - - 0 0 - 5.290 5.101 5.290 - - 0 - 0.00%
2005-08-04 0 0.280 0.275 0.285 0.275 0.280 592,000 164,300 0.2775 5.290 5.195 5.384 5.195 5.290 31,335 5.2433 1.82%
2005-08-03 0 0.275 0.275 0.290 0.275 0.275 312,000 85,800 0.2750 5.195 5.195 5.479 5.195 5.195 16,515 5.1954 -1.79%
2005-08-02 0 0.280 0.275 0.280 0.280 0.280 120,000 33,600 0.2800 5.290 5.195 5.290 5.290 5.290 6,352 5.2899 -1.75%
2005-08-01 0 0.285 0.275 0.290 0.270 0.285 1,050,000 294,000 0.2800 5.384 5.195 5.479 5.101 5.384 55,578 5.2899 3.64%
2005-07-29 0 0.275 0.275 0.280 0.270 0.275 444,000 121,850 0.2744 5.195 5.195 5.290 5.101 5.195 23,502 5.1848 0.00%
2005-07-28 0 0.275 0.275 0.280 0.275 0.275 180,000 49,500 0.2750 5.195 5.195 5.290 5.195 5.195 9,528 5.1954 0.00%
2005-07-27 0 0.275 0.270 0.280 0.270 0.280 550,000 149,990 0.2727 5.195 5.101 5.290 5.101 5.290 29,112 5.1521 1.85%
2005-07-26 0 0.270 0.270 0.275 0.270 0.270 538,000 145,260 0.2700 5.101 5.101 5.195 5.101 5.101 28,477 5.1009 0.00%
2005-07-25 0 0.270 0.270 0.275 0.270 0.275 15,016,000 4,036,436 0.2688 5.101 5.101 5.195 5.101 5.195 794,817 5.0784 0.00%
2005-07-22 0 0.270 0.270 0.275 0.260 0.275 2,750,000 738,550 0.2686 5.101 5.101 5.195 4.912 5.195 145,561 5.0738 0.00%
2005-07-21 0 0.270 0.270 0.275 0.265 0.280 1,530,000 412,900 0.2699 5.101 5.101 5.195 5.006 5.290 80,985 5.0985 -3.57%
2005-07-20 0 0.280 0.270 0.285 0.270 0.280 1,312,000 358,240 0.2730 5.290 5.101 5.384 5.101 5.290 69,446 5.1585 3.70%
2005-07-19 0 0.270 0.270 0.275 0.270 0.270 180,000 48,600 0.2700 5.101 5.101 5.195 5.101 5.101 9,528 5.1009 -1.82%
2005-07-18 0 0.275 0.270 0.280 0.270 0.275 150,000 41,000 0.2733 5.195 5.101 5.290 5.101 5.195 7,940 5.1639 1.85%
2005-07-15 0 0.270 0.270 0.275 0.270 0.275 208,000 56,660 0.2724 5.101 5.101 5.195 5.101 5.195 11,010 5.1464 0.00%
2005-07-14 0 0.270 0.270 0.275 0.270 0.275 740,000 200,300 0.2707 5.101 5.101 5.195 5.101 5.195 39,169 5.1137 -3.57%
2005-07-13 0 0.280 0.270 0.285 0.270 0.280 460,000 127,450 0.2771 5.290 5.101 5.384 5.101 5.290 24,348 5.2344 0.00%
2005-07-12 0 0.280 0.275 0.280 0.275 0.280 492,000 136,300 0.2770 5.290 5.195 5.290 5.195 5.290 26,042 5.2338 0.00%
2005-07-11 0 0.280 0.275 0.280 0.275 0.290 928,000 256,960 0.2769 5.290 5.195 5.290 5.195 5.479 49,120 5.2312 -3.45%
2005-07-08 0 0.290 0.280 0.290 0.280 0.295 536,000 153,800 0.2869 5.479 5.290 5.479 5.290 5.573 28,371 5.4210 -1.69%
2005-07-07 0 0.295 0.290 0.300 0.285 0.295 6,920,000 2,023,030 0.2923 5.573 5.479 5.668 5.384 5.573 366,285 5.5231 1.72%
2005-07-06 0 0.290 0.290 0.295 0.280 0.290 4,474,000 1,283,760 0.2869 5.479 5.479 5.573 5.290 5.479 236,815 5.4209 3.57%
2005-07-05 0 0.280 0.275 0.280 0.270 0.295 9,530,000 2,717,250 0.2851 5.290 5.195 5.290 5.101 5.573 504,436 5.3867 5.66%
2005-07-04 0 0.265 0.265 0.270 0.265 0.270 4,340,000 1,164,300 0.2683 5.006 5.006 5.101 5.006 5.101 229,722 5.0683 -1.85%
2005-06-30 0 0.270 0.270 0.275 0.270 0.275 992,000 267,850 0.2700 5.101 5.101 5.195 5.101 5.195 52,508 5.1011 0.00%
2005-06-29 0 0.270 0.270 0.275 0.270 0.270 490,000 132,300 0.2700 5.101 5.101 5.195 5.101 5.101 25,936 5.1009 0.00%
2005-06-28 0 0.270 0.270 0.275 0.270 0.270 1,450,000 391,500 0.2700 5.101 5.101 5.195 5.101 5.101 76,750 5.1009 0.00%
2005-06-27 0 0.270 0.270 0.275 0.270 0.270 2,000,000 540,000 0.2700 5.101 5.101 5.195 5.101 5.101 105,863 5.1009 0.00%
2005-06-24 0 0.270 0.270 0.275 0.270 0.285 3,110,000 840,700 0.2703 5.101 5.101 5.195 5.101 5.384 164,616 5.1070 -5.26%
2005-06-23 0 0.285 0.280 0.285 0.280 0.285 3,772,000 1,061,660 0.2815 5.384 5.290 5.384 5.290 5.384 199,657 5.3174 1.79%
2005-06-22 0 0.280 0.280 0.285 0.270 0.280 1,400,000 389,600 0.2783 5.290 5.290 5.384 5.101 5.290 74,104 5.2575 3.70%
2005-06-21 0 0.270 0.270 0.280 0.270 0.270 668,000 180,360 0.2700 5.101 5.101 5.290 5.101 5.101 35,358 5.1009 0.00%
2005-06-20 0 0.270 0.270 0.275 0.270 0.270 830,000 224,100 0.2700 5.101 5.101 5.195 5.101 5.101 43,933 5.1009 0.00%
2005-06-17 0 0.270 0.265 0.270 0.260 0.270 900,000 239,200 0.2658 5.101 5.006 5.101 4.912 5.101 47,638 5.0212 1.89%
2005-06-16 0 0.265 0.265 0.270 0.265 0.270 700,000 188,000 0.2686 5.006 5.006 5.101 5.006 5.101 37,052 5.0740 -3.64%
2005-06-15 0 0.275 0.275 0.280 0.270 0.280 790,000 216,300 0.2738 5.195 5.195 5.290 5.101 5.290 41,816 5.1727 -1.79%
2005-06-14 0 0.280 0.275 0.280 0.275 0.280 696,000 194,650 0.2797 5.290 5.195 5.290 5.195 5.290 36,840 5.2836 0.00%
2005-06-13 0 0.280 0.270 0.285 0.270 0.280 17,470,000 4,759,300 0.2724 5.290 5.101 5.384 5.101 5.290 924,710 5.1468 0.00%
2005-06-10 0 0.280 0.285 0.290 0.275 0.285 628,000 175,180 0.2789 5.290 5.384 5.479 5.195 5.384 33,241 5.2700 5.66%
2005-06-09 0 0.265 0.265 0.280 0.265 0.270 400,000 106,500 0.2663 5.006 5.006 5.290 5.006 5.101 21,173 5.0301 -1.85%
2005-06-08 0 0.270 0.270 0.280 0.270 0.275 2,676,000 724,700 0.2708 5.101 5.101 5.290 5.101 5.195 141,644 5.1163 0.00%
2005-06-07 0 0.270 0.265 0.275 0.270 0.275 878,000 237,560 0.2706 5.101 5.006 5.195 5.101 5.195 46,474 5.1117 -3.57%
2005-06-06 0 0.280 0.280 0.285 0.270 0.285 4,660,000 1,283,100 0.2753 5.290 5.290 5.384 5.101 5.384 246,660 5.2019 3.70%
2005-06-03 0 0.270 0.265 0.280 0.270 0.275 1,280,000 346,100 0.2704 5.101 5.006 5.290 5.101 5.195 67,752 5.1083 0.00%
2005-06-02 0 0.270 0.270 0.275 0.270 0.280 4,576,000 1,246,470 0.2724 5.101 5.101 5.195 5.101 5.290 242,214 5.1462 -3.57%
2005-06-01 0 0.280 0.280 0.290 0.280 0.290 370,000 105,100 0.2841 5.290 5.290 5.479 5.290 5.479 19,585 5.3665 -3.45%
2005-05-31 0 0.290 0.280 0.290 0.275 0.290 78,000 21,960 0.2815 5.479 5.290 5.479 5.195 5.479 4,129 5.3189 1.75%
2005-05-30 0 0.285 0.285 0.290 0.285 0.290 688,000 196,050 0.2850 5.384 5.384 5.479 5.384 5.479 36,417 5.3835 -1.72%
2005-05-27 0 0.290 0.285 0.290 0.280 0.290 696,000 196,540 0.2824 5.479 5.384 5.479 5.290 5.479 36,840 5.3349 3.57%
2005-05-26 0 0.280 0.275 0.285 0.275 0.280 642,000 177,050 0.2758 5.290 5.195 5.384 5.195 5.290 33,982 5.2101 1.82%
2005-05-25 0 0.275 0.275 0.290 0.270 0.275 200,000 54,750 0.2738 5.195 5.195 5.479 5.101 5.195 10,586 5.1718 0.00%
2005-05-24 0 0.275 0.270 0.285 0.270 0.280 2,248,000 617,820 0.2748 5.195 5.101 5.384 5.101 5.290 118,990 5.1922 -1.79%
2005-05-23 0 0.280 0.280 0.285 0.280 0.285 526,000 148,780 0.2829 5.290 5.290 5.384 5.290 5.384 27,842 5.3437 -3.45%
2005-05-20 0 0.290 0.285 0.290 0.285 0.300 2,070,000 605,800 0.2927 5.479 5.384 5.479 5.384 5.668 109,568 5.5290 1.75%
2005-05-19 0 0.285 0.280 0.290 0.275 0.285 2,128,264 597,169 0.2806 5.384 5.290 5.479 5.195 5.384 112,652 5.3010 3.64%
2005-05-18 0 0.275 0.270 0.275 0.270 0.285 1,280,000 352,350 0.2753 5.195 5.101 5.195 5.101 5.384 67,752 5.2006 -1.79%
2005-05-17 0 0.280 0.275 0.285 0.255 0.280 5,980,000 1,598,420 0.2673 5.290 5.195 5.384 4.818 5.290 316,529 5.0498 0.00%
2005-05-13 0 0.280 0.280 0.285 0.280 0.310 11,962,000 3,458,390 0.2891 5.290 5.290 5.384 5.290 5.857 633,165 5.4621 -9.68%
2005-05-12 0 0.310 0.310 0.315 0.300 0.330 12,896,000 4,079,440 0.3163 5.857 5.857 5.951 5.668 6.234 682,602 5.9763 3.33%
2005-05-11 0 0.300 0.300 0.305 0.285 0.305 18,788,000 5,560,090 0.2959 5.668 5.668 5.762 5.384 5.762 994,474 5.5910 7.14%
2005-05-10 0 0.280 0.280 0.285 0.265 0.285 3,850,000 1,070,440 0.2780 5.290 5.290 5.384 5.006 5.384 203,786 5.2528 5.66%
2005-05-09 0 0.265 0.260 0.270 0.260 0.265 1,100,000 290,150 0.2638 5.006 4.912 5.101 4.912 5.006 58,224 4.9833 6.00%
2005-05-06 0 0.250 0.250 0.255 0.250 0.250 380,000 95,000 0.2500 4.723 4.723 4.818 4.723 4.723 20,114 4.7231 -1.96%
2005-05-05 0 0.255 0.255 0.260 0.239 0.255 1,348,000 333,480 0.2474 4.818 4.818 4.912 4.515 4.818 71,351 4.6738 6.25%
2005-05-04 0 0.240 0.240 0.245 0.238 0.240 800,000 191,180 0.2390 4.534 4.534 4.629 4.496 4.534 42,345 4.5148 -1.64%
2005-05-03 0 0.244 0.236 0.244 0.236 0.244 2,560,000 614,904 0.2402 4.610 4.459 4.610 4.459 4.610 135,504 4.5379 -1.61%
2005-04-29 0 0.248 0.241 0.248 0.240 0.255 3,076,000 747,824 0.2431 4.685 4.553 4.685 4.534 4.818 162,817 4.5930 -0.80%
2005-04-28 0 0.250 0.245 0.250 0.250 0.250 1,434,000 358,500 0.2500 4.723 4.629 4.723 4.723 4.723 75,904 4.7231 0.00%
2005-04-27 0 0.250 0.244 0.250 0.245 0.250 674,000 167,400 0.2484 4.723 4.610 4.723 4.629 4.723 35,676 4.6923 0.00%
2005-04-26 0 0.250 0.250 0.260 0.242 0.265 1,632,000 410,660 0.2516 4.723 4.723 4.912 4.572 5.006 86,384 4.7539 -1.96%
2005-04-25 0 0.265 0.265 0.270 0.265 0.270 1,216,000 327,520 0.2693 4.818 4.818 4.908 4.818 4.908 66,889 4.8965 -1.85%
2005-04-22 0 0.270 0.270 0.275 0.265 0.270 1,720,000 462,200 0.2687 4.908 4.908 4.999 4.818 4.908 94,612 4.8852 0.00%
2005-04-21 0 0.270 0.265 0.270 0.265 0.270 1,862,000 500,830 0.2690 4.908 4.818 4.908 4.818 4.908 102,423 4.8898 0.00%
2005-04-20 0 0.270 0.270 0.275 0.270 0.275 1,976,000 541,390 0.2740 4.908 4.908 4.999 4.908 4.999 108,694 4.9809 0.00%
2005-04-19 0 0.270 0.270 0.275 0.270 0.275 2,400,000 654,150 0.2726 4.908 4.908 4.999 4.908 4.999 132,017 4.9550 -1.82%
2005-04-18 0 0.275 0.265 0.280 0.260 0.280 5,016,000 1,363,130 0.2718 4.999 4.818 5.090 4.727 5.090 275,915 4.9404 0.00%
2005-04-15 0 0.275 0.270 0.275 0.270 0.275 1,790,000 483,850 0.2703 4.999 4.908 4.999 4.908 4.999 98,463 4.9140 1.85%
2005-04-14 0 0.270 0.270 0.275 0.270 0.275 7,660,000 2,092,320 0.2731 4.908 4.908 4.999 4.908 4.999 421,354 4.9657 -1.82%
2005-04-13 0 0.275 0.265 0.275 0.265 0.280 14,158,000 3,837,660 0.2711 4.999 4.818 4.999 4.818 5.090 778,790 4.9277 3.77%
2005-04-12 0 0.265 0.265 0.270 0.250 0.320 111,412,000 31,901,940 0.2863 4.818 4.818 4.908 4.545 5.817 6,128,448 5.2055 3.92%
2005-04-11 0 0.255 0.250 0.260 0.255 0.295 19,326,000 5,396,740 0.2792 4.636 4.545 4.727 4.636 5.363 1,063,067 5.0766 -3.77%
2005-04-08 0 0.265 0.260 0.265 0.255 0.310 10,104,000 2,742,050 0.2714 4.818 4.727 4.818 4.636 5.636 555,791 4.9336 -1.85%
2005-04-07 0 0.270 0.265 0.270 0.260 0.270 3,810,000 1,026,490 0.2694 4.908 4.818 4.908 4.727 4.908 209,577 4.8979 0.00%
2005-04-06 0 0.270 0.260 0.270 0.260 0.275 2,494,000 667,080 0.2675 4.908 4.727 4.908 4.727 4.999 137,188 4.8625 -1.82%
2005-04-04 0 0.275 0.260 0.275 0.270 0.285 2,956,000 805,760 0.2726 4.999 4.727 4.999 4.908 5.181 162,601 4.9554 -5.17%
2005-04-01 0 0.290 0.270 0.290 0.260 0.295 8,833,500 2,396,658 0.2713 5.272 4.908 5.272 4.727 5.363 485,905 4.9324 -3.33%
2005-03-31 0 0.300 0.290 0.300 0.285 0.320 6,590,000 1,978,010 0.3002 5.454 5.272 5.454 5.181 5.817 362,497 5.4566 5.26%
2005-03-30 0 0.285 0.285 0.315 0.280 0.355 2,750,000 889,250 0.3234 5.181 5.181 5.727 5.090 6.454 151,269 5.8786 -19.72%
2005-03-29 0 0.355 0.350 0.365 0.350 0.375 5,070,000 1,797,850 0.3546 6.454 6.363 6.636 6.363 6.817 278,886 6.4465 -2.74%
2005-03-24 0 0.365 0.370 0.385 0.365 0.385 410,000 149,850 0.3655 6.636 6.726 6.999 6.636 6.999 22,553 6.6444 0.00%
2005-03-23 0 0.365 0.360 0.370 0.360 0.370 2,230,000 807,900 0.3623 6.636 6.545 6.726 6.545 6.726 122,666 6.5862 -2.67%
2005-03-22 0 0.375 0.365 0.375 0.360 0.380 5,202,000 1,917,550 0.3686 6.817 6.636 6.817 6.545 6.908 286,147 6.7013 2.74%
2005-03-21 0 0.365 0.360 0.370 0.365 0.370 866,000 319,380 0.3688 6.636 6.545 6.726 6.636 6.726 47,636 6.7046 -1.35%
2005-03-18 0 0.370 0.370 0.375 0.370 0.375 1,272,000 473,510 0.3723 6.726 6.726 6.817 6.726 6.817 69,969 6.7674 -1.33%
2005-03-17 0 0.375 0.365 0.370 0.370 0.375 688,000 254,710 0.3702 6.817 6.636 6.726 6.726 6.817 37,845 6.7304 -1.32%
2005-03-16 0 0.380 0.375 0.380 0.375 0.385 2,240,000 849,200 0.3791 6.908 6.817 6.908 6.817 6.999 123,216 6.8920 -2.56%
2005-03-15 0 0.390 0.385 0.390 0.385 0.395 1,060,000 412,550 0.3892 7.090 6.999 7.090 6.999 7.181 58,307 7.0754 -1.27%
2005-03-14 0 0.395 0.390 0.395 0.385 0.400 1,620,000 638,230 0.3940 7.181 7.090 7.181 6.999 7.272 89,111 7.1622 0.00%
2005-03-11 0 0.395 0.390 0.395 0.390 0.400 422,000 165,830 0.3930 7.181 7.090 7.181 7.090 7.272 23,213 7.1438 0.00%
2005-03-10 0 0.395 0.390 0.400 0.390 0.410 3,570,000 1,428,640 0.4002 7.181 7.090 7.272 7.090 7.454 196,375 7.2751 -4.82%
2005-03-09 0 0.415 0.410 0.415 0.410 0.415 2,592,000 1,067,170 0.4117 7.544 7.454 7.544 7.454 7.544 142,578 7.4848 -1.19%
2005-03-08 0 0.420 0.415 0.420 0.400 0.420 1,510,000 620,800 0.4111 7.635 7.544 7.635 7.272 7.635 83,061 7.4741 2.44%
2005-03-07 0 0.410 0.405 0.410 0.395 0.445 9,118,000 3,771,940 0.4137 7.454 7.363 7.454 7.181 8.090 501,554 7.5205 -7.87%
2005-03-04 0 0.445 0.440 0.445 0.400 0.460 29,678,000 12,995,780 0.4379 8.090 7.999 8.090 7.272 8.363 1,632,500 7.9607 11.25%
2005-03-03 0 0.400 0.395 0.400 0.400 0.405 6,090,000 2,440,520 0.4007 7.272 7.181 7.272 7.272 7.363 334,993 7.2853 -1.23%
2005-03-02 0 0.405 0.395 0.405 0.390 0.405 4,167,299 1,655,408 0.3972 7.363 7.181 7.363 7.090 7.363 229,231 7.2216 3.85%
2005-03-01 0 0.390 0.380 0.390 0.385 0.390 180,000 69,950 0.3886 7.090 6.908 7.090 6.999 7.090 9,901 7.0647 0.00%
2005-02-28 0 0.390 0.375 0.390 0.380 0.390 480,000 185,200 0.3858 7.090 6.817 7.090 6.908 7.090 26,403 7.0142 0.00%
2005-02-25 0 0.390 0.375 0.390 0.375 0.390 302,000 114,460 0.3790 7.090 6.817 7.090 6.817 7.090 16,612 6.8901 0.00%
2005-02-24 0 0.390 0.380 0.390 0.390 0.390 130,000 50,700 0.3900 7.090 6.908 7.090 7.090 7.090 7,151 7.0900 -1.27%
2005-02-23 0 0.395 0.380 0.395 0.385 0.395 350,000 136,400 0.3897 7.181 6.908 7.181 6.999 7.181 19,252 7.0848 0.00%
2005-02-22 0 0.395 0.380 0.395 0.395 0.400 280,000 111,250 0.3973 7.181 6.908 7.181 7.181 7.272 15,402 7.2231 -1.25%
2005-02-21 0 0.400 0.390 0.405 0.390 0.400 1,582,000 630,560 0.3986 7.272 7.090 7.363 7.090 7.272 87,021 7.2461 2.56%
2005-02-18 0 0.390 0.380 0.390 0.385 0.390 304,000 117,120 0.3853 7.090 6.908 7.090 6.999 7.090 16,722 7.0039 4.00%
2005-02-17 0 0.375 0.370 0.395 0.370 0.395 4,480,000 1,686,110 0.3764 6.817 6.726 7.181 6.726 7.181 246,432 6.8421 -3.85%
2005-02-16 0 0.390 0.385 0.390 0.380 0.390 540,000 206,420 0.3823 7.090 6.999 7.090 6.908 7.090 29,704 6.9493 2.63%
2005-02-15 0 0.380 0.375 0.400 0.380 0.400 3,020,000 1,166,700 0.3863 6.908 6.817 7.272 6.908 7.272 166,121 7.0232 -3.80%
2005-02-14 0 0.395 0.390 0.405 - - 0 0 - 7.181 7.090 7.363 - - 0 - 0.00%
2005-02-08 0 0.395 0.390 0.410 - - 0 0 - 7.181 7.090 7.454 - - 0 - 0.00%
2005-02-07 0 0.395 0.390 0.400 - - 0 0 - 7.181 7.090 7.272 - - 0 - 0.00%
2005-02-04 0 0.395 0.395 0.400 0.395 0.410 52,000 20,570 0.3956 7.181 7.181 7.272 7.181 7.454 2,860 7.1914 -3.66%
2005-02-03 0 0.410 0.400 0.410 0.400 0.410 524,000 214,290 0.4090 7.454 7.272 7.454 7.272 7.454 28,824 7.4345 2.50%
2005-02-02 0 0.400 0.400 0.405 0.400 0.400 750,000 300,000 0.4000 7.272 7.272 7.363 7.272 7.272 41,255 7.2718 0.00%
2005-02-01 0 0.400 0.390 0.405 0.395 0.400 564,000 224,000 0.3972 7.272 7.090 7.363 7.181 7.272 31,024 7.2202 3.90%
2005-01-31 0 0.385 0.385 0.400 0.385 0.405 210,000 84,410 0.4020 6.999 6.999 7.272 6.999 7.363 11,551 7.3073 -3.75%
2005-01-28 0 0.400 0.400 0.405 0.385 0.400 1,148,000 445,450 0.3880 7.272 7.272 7.363 6.999 7.272 63,148 7.0541 1.27%
2005-01-27 0 0.395 0.385 0.395 0.385 0.395 12,000 4,640 0.3867 7.181 6.999 7.181 6.999 7.181 660 7.0294 2.60%
2005-01-26 0 0.385 0.385 0.395 0.380 0.385 1,244,000 478,650 0.3848 6.999 6.999 7.181 6.908 6.999 68,429 6.9949 -2.53%
2005-01-25 0 0.395 0.395 0.400 0.390 0.400 1,588,000 629,610 0.3965 7.181 7.181 7.272 7.090 7.272 87,351 7.2078 -1.25%
2005-01-24 0 0.400 0.390 0.400 0.385 0.400 316,000 123,250 0.3900 7.272 7.090 7.272 6.999 7.272 17,382 7.0906 0.00%
2005-01-21 0 0.400 0.385 0.410 0.400 0.410 454,000 185,150 0.4078 7.272 6.999 7.454 7.272 7.454 24,973 7.4139 0.00%
2005-01-20 0 0.400 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 7.272 6.999 7.272 7.272 7.272 220 7.2718 0.00%
2005-01-19 0 0.400 0.395 0.400 0.395 0.400 490,000 195,750 0.3995 7.272 7.181 7.272 7.181 7.272 26,953 7.2625 0.00%
2005-01-18 0 0.400 0.390 0.400 0.380 0.400 778,000 302,400 0.3887 7.272 7.090 7.272 6.908 7.272 42,796 7.0662 2.56%
2005-01-17 0 0.390 0.385 0.390 - - 0 0 - 7.090 6.999 7.090 - - 0 - 0.00%
2005-01-14 0 0.390 0.380 0.390 0.385 0.390 96,000 37,220 0.3877 7.090 6.908 7.090 6.999 7.090 5,281 7.0483 0.00%
2005-01-13 0 0.390 0.385 0.390 0.390 0.390 220,000 85,800 0.3900 7.090 6.999 7.090 7.090 7.090 12,102 7.0900 2.63%
2005-01-12 0 0.380 0.380 0.390 0.380 0.380 358,000 136,120 0.3802 6.908 6.908 7.090 6.908 6.908 19,693 6.9123 -2.56%
2005-01-11 0 0.390 0.380 0.395 0.370 0.390 344,000 133,180 0.3872 7.090 6.908 7.181 6.726 7.090 18,922 7.0382 -2.50%
2005-01-10 0 0.400 0.385 0.400 0.390 0.400 282,000 112,250 0.3980 7.272 6.999 7.272 7.090 7.272 15,512 7.2363 1.27%
2005-01-07 0 0.395 0.390 0.400 0.365 0.400 1,182,000 446,810 0.3780 7.181 7.090 7.272 6.636 7.272 65,018 6.8721 -1.25%
2005-01-06 0 0.400 0.385 0.400 0.385 0.405 714,000 285,010 0.3992 7.272 6.999 7.272 6.999 7.363 39,275 7.2568 0.00%
2005-01-05 0 0.400 0.385 0.400 0.385 0.410 128,000 49,400 0.3859 7.272 6.999 7.272 6.999 7.454 7,041 7.0161 0.00%
2005-01-04 0 0.400 0.390 0.405 0.390 0.400 642,000 255,120 0.3974 7.272 7.090 7.363 7.090 7.272 35,315 7.2242 0.00%
2005-01-03 0 0.400 0.400 0.420 0.370 0.400 1,158,000 440,910 0.3808 7.272 7.272 7.635 6.726 7.272 63,698 6.9219 3.90%
2004-12-31 0 0.385 0.375 0.385 0.380 0.385 144,000 54,740 0.3801 6.999 6.817 6.999 6.908 6.999 7,921 6.9107 0.00%
2004-12-30 0 0.385 0.380 0.385 0.380 0.395 2,078,000 792,660 0.3815 6.999 6.908 6.999 6.908 7.181 114,305 6.9346 -2.53%
2004-12-29 0 0.395 0.390 0.395 0.390 0.405 636,000 250,970 0.3946 7.181 7.090 7.181 7.090 7.363 34,984 7.1737 0.00%
2004-12-28 0 0.395 0.390 0.395 0.395 0.435 1,418,000 581,230 0.4099 7.181 7.090 7.181 7.181 7.908 78,000 7.4517 0.00%
2004-12-24 0 0.395 0.395 0.405 0.395 0.405 60,000 23,840 0.3973 7.181 7.181 7.363 7.181 7.363 3,300 7.2233 0.00%
2004-12-23 0 0.395 0.395 0.400 0.395 0.425 1,072,000 441,590 0.4119 7.181 7.181 7.272 7.181 7.726 58,968 7.4887 -2.47%
2004-12-22 0 0.405 0.400 0.405 0.400 0.445 4,396,000 1,835,420 0.4175 7.363 7.272 7.363 7.272 8.090 241,811 7.5903 3.85%
2004-12-21 0 0.390 0.390 0.405 0.390 0.405 900,000 352,820 0.3920 7.090 7.090 7.363 7.090 7.363 49,506 7.1268 -2.50%
2004-12-20 0 0.400 0.395 0.400 0.395 0.400 398,000 158,700 0.3987 7.272 7.181 7.272 7.181 7.272 21,893 7.2490 0.00%
2004-12-17 0 0.400 0.385 0.405 0.395 0.405 218,000 86,460 0.3966 7.272 6.999 7.363 7.181 7.363 11,992 7.2101 -1.23%
2004-12-16 0 0.405 0.400 0.405 0.395 0.405 610,000 243,100 0.3985 7.363 7.272 7.363 7.181 7.363 33,554 7.2450 -1.22%
2004-12-15 0 0.410 0.395 0.410 0.410 0.410 60,000 24,600 0.4100 7.454 7.181 7.454 7.454 7.454 3,300 7.4536 1.23%
2004-12-14 0 0.405 0.405 0.410 0.400 0.405 490,000 197,250 0.4026 7.363 7.363 7.454 7.272 7.363 26,953 7.3182 2.53%
2004-12-13 0 0.395 0.395 0.400 0.395 0.400 1,210,000 478,250 0.3952 7.181 7.181 7.272 7.181 7.272 66,559 7.1854 2.60%
2004-12-10 0 0.385 0.380 0.385 0.385 0.385 10,000 3,850 0.3850 6.999 6.908 6.999 6.999 6.999 550 6.9991 0.00%
2004-12-09 0 0.385 0.370 0.385 0.350 0.385 70,000 26,050 0.3721 6.999 6.726 6.999 6.363 6.999 3,850 6.7654 0.00%
2004-12-08 0 0.385 0.370 0.385 0.370 0.390 314,000 118,880 0.3786 6.999 6.726 6.999 6.726 7.090 17,272 6.8827 -1.28%
2004-12-07 0 0.390 0.380 0.390 0.380 0.390 72,000 27,760 0.3856 7.090 6.908 7.090 6.908 7.090 3,961 7.0092 0.00%
2004-12-06 0 0.390 0.370 0.390 0.370 0.390 560,000 209,710 0.3745 7.090 6.726 7.090 6.726 7.090 30,804 6.8079 1.30%
2004-12-03 0 0.385 0.375 0.395 0.385 0.385 200,000 77,000 0.3850 6.999 6.817 7.181 6.999 6.999 11,001 6.9991 -2.53%
2004-12-02 0 0.395 0.385 0.395 0.375 0.395 640,000 245,150 0.3830 7.181 6.999 7.181 6.817 7.181 35,205 6.9636 5.33%
2004-12-01 0 0.375 0.375 0.400 0.375 0.375 82,000 30,750 0.3750 6.817 6.817 7.272 6.817 6.817 4,511 6.8173 -1.32%
2004-11-30 0 0.380 0.380 0.395 0.380 0.395 2,332,000 894,160 0.3834 6.908 6.908 7.181 6.908 7.181 128,276 6.9706 -5.00%
2004-11-29 0 0.400 0.400 0.405 0.400 0.400 842,000 336,800 0.4000 7.272 7.272 7.363 7.272 7.272 46,316 7.2718 2.56%
2004-11-26 0 0.390 0.390 0.400 0.385 0.390 922,000 357,470 0.3877 7.090 7.090 7.272 6.999 7.090 50,717 7.0484 0.00%
2004-11-25 0 0.390 0.385 0.400 0.390 0.400 968,000 379,720 0.3923 7.090 6.999 7.272 7.090 7.272 53,247 7.1313 -2.50%
2004-11-24 0 0.400 0.400 0.410 0.400 0.405 570,000 230,000 0.4035 7.272 7.272 7.454 7.272 7.363 31,354 7.3356 -2.44%
2004-11-23 0 0.410 0.410 0.420 0.410 0.410 970,000 397,700 0.4100 7.454 7.454 7.635 7.454 7.454 53,357 7.4536 1.23%
2004-11-22 0 0.405 0.405 0.415 0.390 0.410 812,000 329,380 0.4056 7.363 7.363 7.544 7.090 7.454 44,666 7.3743 1.25%
2004-11-19 0 0.400 0.400 0.410 0.400 0.400 168,000 67,200 0.4000 7.272 7.272 7.454 7.272 7.272 9,241 7.2718 0.00%
2004-11-18 0 0.400 0.400 0.410 0.400 0.400 64,000 25,600 0.4000 7.272 7.272 7.454 7.272 7.272 3,520 7.2718 -2.44%
2004-11-17 0 0.410 0.400 0.420 0.400 0.410 424,000 170,150 0.4013 7.454 7.272 7.635 7.272 7.454 23,323 7.2954 2.50%
2004-11-16 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 7.272 7.272 7.635 7.272 7.272 5,501 7.2718 0.00%
2004-11-15 0 0.400 0.400 0.415 0.400 0.430 598,000 250,000 0.4181 7.272 7.272 7.544 7.272 7.817 32,894 7.6001 -8.05%
2004-11-12 0 0.435 0.430 0.435 0.405 0.435 1,996,000 842,180 0.4219 7.908 7.817 7.908 7.363 7.908 109,794 7.6705 7.41%
2004-11-11 0 0.405 0.390 0.405 0.400 0.405 286,000 115,100 0.4024 7.363 7.090 7.363 7.272 7.363 15,732 7.3163 1.25%
2004-11-10 0 0.400 0.390 0.400 0.390 0.400 302,000 117,820 0.3901 7.272 7.090 7.272 7.090 7.272 16,612 7.0924 2.56%
2004-11-09 0 0.390 0.385 0.390 0.385 0.410 2,866,000 1,118,530 0.3903 7.090 6.999 7.090 6.999 7.454 157,650 7.0950 -3.70%
2004-11-08 0 0.405 0.390 0.405 0.365 0.420 194,000 74,360 0.3833 7.363 7.090 7.363 6.636 7.635 10,671 6.9682 1.25%
2004-11-05 0 0.400 0.380 0.400 0.390 0.400 328,000 130,660 0.3984 7.272 6.908 7.272 7.090 7.272 18,042 7.2419 -2.44%
2004-11-04 0 0.410 0.380 0.410 0.400 0.410 184,000 73,640 0.4002 7.454 6.908 7.454 7.272 7.454 10,121 7.2757 -3.53%
2004-11-03 0 0.425 0.385 0.425 0.380 0.425 68,000 26,470 0.3893 7.726 6.999 7.726 6.908 7.726 3,740 7.0766 6.25%
2004-11-02 0 0.400 0.380 0.400 0.380 0.400 332,000 129,500 0.3901 7.272 6.908 7.272 6.908 7.272 18,262 7.0911 0.00%
2004-11-01 0 0.400 0.390 0.400 0.390 0.410 32,000 12,760 0.3988 7.272 7.090 7.272 7.090 7.454 1,760 7.2491 0.00%
2004-10-29 0 0.400 0.400 0.405 0.380 0.400 199,000 78,470 0.3943 7.272 7.272 7.363 6.908 7.272 10,946 7.1686 0.00%
2004-10-28 0 0.400 0.400 0.410 0.400 0.410 378,000 151,330 0.4003 7.272 7.272 7.454 7.272 7.454 20,793 7.2780 -2.44%
2004-10-27 0 0.410 0.395 0.410 0.400 0.420 356,000 142,800 0.4011 7.454 7.181 7.454 7.272 7.635 19,583 7.2922 2.50%
2004-10-26 0 0.400 0.380 0.400 0.400 0.400 588,000 227,800 0.3874 7.272 6.908 7.272 7.272 7.272 32,344 7.0430 0.00%
2004-10-25 0 0.400 0.375 0.400 0.375 0.400 90,000 34,950 0.3883 7.272 6.817 7.272 6.817 7.272 4,951 7.0597 0.00%
2004-10-21 0 0.400 0.375 0.400 0.395 0.400 124,000 49,100 0.3960 7.272 6.817 7.272 7.181 7.272 6,821 7.1985 0.00%
2004-10-20 0 0.400 0.380 0.400 0.370 0.400 430,000 165,900 0.3858 7.272 6.908 7.272 6.726 7.272 23,653 7.0139 0.00%
2004-10-19 0 0.400 0.380 0.400 0.390 0.410 206,000 80,910 0.3928 7.272 6.908 7.272 7.090 7.454 11,331 7.1403 0.00%
2004-10-18 0 0.400 0.380 0.400 0.370 0.410 470,000 183,150 0.3897 7.272 6.908 7.272 6.726 7.454 25,853 7.0842 6.67%
2004-10-15 0 0.375 0.370 0.400 0.375 0.405 410,000 158,060 0.3855 6.817 6.726 7.272 6.817 7.363 22,553 7.0084 -7.41%
2004-10-14 0 0.405 0.380 0.405 0.405 0.410 18,000 7,330 0.4072 7.363 6.908 7.363 7.363 7.454 990 7.4031 -1.22%
2004-10-13 0 0.410 0.390 0.410 0.360 0.415 410,000 164,020 0.4000 7.454 7.090 7.454 6.545 7.544 22,553 7.2727 0.00%
2004-10-12 0 0.410 0.400 0.410 0.400 0.415 328,000 131,920 0.4022 7.454 7.272 7.454 7.272 7.544 18,042 7.3117 2.50%
2004-10-11 0 0.400 0.400 0.415 0.400 0.415 370,000 148,380 0.4010 7.272 7.272 7.544 7.272 7.544 20,353 7.2905 -2.44%
2004-10-08 0 0.410 0.395 0.410 0.395 0.430 278,000 111,510 0.4011 7.454 7.181 7.454 7.181 7.817 15,292 7.2921 2.50%
2004-10-07 0 0.400 0.400 0.420 0.390 0.430 230,000 91,680 0.3986 7.272 7.272 7.635 7.090 7.817 12,652 7.2465 -6.98%
2004-10-06 0 0.430 0.400 0.430 0.400 0.430 1,774,000 712,100 0.4014 7.817 7.272 7.817 7.272 7.817 97,583 7.2974 7.50%
2004-10-05 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 7.272 6.999 7.272 7.272 7.272 1,100 7.2718 0.00%
2004-10-04 0 0.400 0.390 0.400 0.390 0.410 352,000 139,720 0.3969 7.272 7.090 7.272 7.090 7.454 19,362 7.2160 -2.44%
2004-09-30 0 0.410 0.400 0.410 0.395 0.410 816,000 327,520 0.4014 7.454 7.272 7.454 7.181 7.454 44,886 7.2967 0.00%
2004-09-28 0 0.410 0.400 0.410 0.400 0.410 322,000 129,820 0.4032 7.454 7.272 7.454 7.272 7.454 17,712 7.3294 2.50%
2004-09-27 0 0.400 0.400 0.410 0.400 0.430 322,000 131,070 0.4070 7.272 7.272 7.454 7.272 7.817 17,712 7.4000 0.00%
2004-09-24 0 0.400 0.400 0.410 0.400 0.425 368,000 149,180 0.4054 7.272 7.272 7.454 7.272 7.726 20,243 7.3696 -5.88%
2004-09-23 0 0.425 0.410 0.425 0.425 0.425 50,000 21,250 0.4250 7.726 7.454 7.726 7.726 7.726 2,750 7.7263 0.00%
2004-09-22 0 0.425 0.415 0.425 0.415 0.430 160,000 67,250 0.4203 7.726 7.544 7.726 7.544 7.817 8,801 7.6411 -1.16%
2004-09-21 0 0.430 0.405 0.430 0.410 0.430 808,000 337,640 0.4179 7.817 7.363 7.817 7.454 7.817 44,446 7.5967 1.18%
2004-09-20 0 0.425 0.400 0.430 0.400 0.430 486,000 205,590 0.4230 7.726 7.272 7.817 7.272 7.817 26,733 7.6904 -1.16%
2004-09-17 0 0.430 0.400 0.430 0.425 0.435 288,000 123,490 0.4288 7.817 7.272 7.817 7.726 7.908 15,842 7.7951 0.00%
2004-09-16 0 0.430 0.415 0.430 0.420 0.435 1,358,000 583,410 0.4296 7.817 7.544 7.817 7.635 7.908 74,700 7.8101 0.00%
2004-09-15 0 0.430 0.405 0.435 0.430 0.430 100,000 43,000 0.4300 7.817 7.363 7.908 7.817 7.817 5,501 7.8172 -1.15%
2004-09-14 0 0.435 0.415 0.435 0.430 0.435 250,000 108,250 0.4330 7.908 7.544 7.908 7.817 7.908 13,752 7.8717 0.00%
2004-09-13 0 0.435 0.420 0.435 0.410 0.435 480,000 204,600 0.4263 7.908 7.635 7.908 7.454 7.908 26,403 7.7490 1.16%
2004-09-10 0 0.430 0.415 0.430 0.420 0.430 854,000 362,680 0.4247 7.817 7.544 7.817 7.635 7.817 46,976 7.7205 0.00%
2004-09-09 0 0.430 0.425 0.430 0.420 0.435 2,326,000 992,510 0.4267 7.817 7.726 7.817 7.635 7.908 127,946 7.7572 -2.27%
2004-09-08 0 0.440 0.425 0.440 0.420 0.440 694,000 300,070 0.4324 7.999 7.726 7.999 7.635 7.999 38,175 7.8604 0.00%
2004-09-07 0 0.440 0.430 0.440 0.430 0.450 1,350,000 595,200 0.4409 7.999 7.817 7.999 7.817 8.181 74,260 8.0151 -2.22%
2004-09-06 0 0.450 0.440 0.450 0.440 0.450 140,000 62,900 0.4493 8.181 7.999 8.181 7.999 8.181 7,701 8.1678 0.00%
2004-09-03 0 0.450 0.445 0.450 0.445 0.450 170,000 76,400 0.4494 8.181 8.090 8.181 8.090 8.181 9,351 8.1701 0.00%
2004-09-02 0 0.450 0.445 0.450 0.450 0.455 200,000 90,250 0.4513 8.181 8.090 8.181 8.181 8.272 11,001 8.2035 -1.10%
2004-09-01 0 0.455 0.445 0.455 0.445 0.455 1,110,000 498,950 0.4495 8.272 8.090 8.272 8.090 8.272 61,058 8.1718 1.11%
2004-08-31 0 0.450 0.440 0.455 0.445 0.455 1,210,000 541,700 0.4477 8.181 7.999 8.272 8.090 8.272 66,559 8.1387 0.00%
2004-08-30 0 0.450 0.445 0.450 0.445 0.455 3,150,000 1,418,250 0.4502 8.181 8.090 8.181 8.090 8.272 173,272 8.1851 0.00%
2004-08-27 0 0.450 0.445 0.450 0.440 0.455 2,110,000 940,750 0.4459 8.181 8.090 8.181 7.999 8.272 116,065 8.1054 0.00%
2004-08-26 0 0.450 0.440 0.455 0.430 0.450 750,000 334,800 0.4464 8.181 7.999 8.272 7.817 8.181 41,255 8.1153 2.27%
2004-08-25 0 0.440 0.435 0.440 0.445 0.445 80,000 35,600 0.4450 7.999 7.908 7.999 8.090 8.090 4,401 8.0899 2.33%
2004-08-24 0 0.430 0.430 0.455 0.430 0.455 360,000 157,050 0.4363 7.817 7.817 8.272 7.817 8.272 19,803 7.9308 -1.15%
2004-08-23 0 0.435 0.430 0.440 0.420 0.435 560,000 239,800 0.4282 7.908 7.817 7.999 7.635 7.908 30,804 7.7847 0.00%
2004-08-20 0 0.435 0.430 0.440 0.415 0.440 3,124,000 1,340,790 0.4292 7.908 7.817 7.999 7.544 7.999 171,842 7.8025 0.00%
2004-08-19 0 0.435 0.430 0.435 0.410 0.440 1,330,000 568,850 0.4277 7.908 7.817 7.908 7.454 7.999 73,159 7.7755 1.16%
2004-08-18 0 0.430 0.430 0.440 0.400 0.435 1,094,000 455,080 0.4160 7.817 7.817 7.999 7.272 7.908 60,178 7.5623 -2.27%
2004-08-17 0 0.440 0.420 0.440 0.435 0.440 300,000 131,000 0.4367 7.999 7.635 7.999 7.908 7.999 16,502 7.9384 1.15%
2004-08-16 0 0.435 0.420 0.435 0.420 0.435 920,000 392,180 0.4263 7.908 7.635 7.908 7.635 7.908 50,607 7.7496 -1.14%
2004-08-13 0 0.440 0.430 0.440 0.400 0.440 520,000 224,750 0.4322 7.999 7.817 7.999 7.272 7.999 28,604 7.8574 1.15%
2004-08-12 0 0.435 0.435 0.440 0.420 0.435 2,128,000 910,490 0.4279 7.908 7.908 7.999 7.635 7.908 117,055 7.7783 0.00%
2004-08-11 0 0.435 0.420 0.440 0.385 0.435 1,480,000 602,300 0.4070 7.908 7.635 7.999 6.999 7.908 81,410 7.3983 3.57%
2004-08-10 0 0.420 0.385 0.420 0.395 0.420 331,300 135,481 0.4089 7.635 6.999 7.635 7.181 7.635 18,224 7.4343 0.00%
2004-08-09 0 0.420 0.420 0.430 0.420 0.420 100,000 42,000 0.4200 7.635 7.635 7.817 7.635 7.635 5,501 7.6354 -3.45%
2004-08-06 0 0.435 0.420 0.435 0.425 0.440 380,000 163,200 0.4295 7.908 7.635 7.908 7.726 7.999 20,903 7.8076 -3.33%
2004-08-05 0 0.450 0.440 0.450 - - 0 0 - 8.181 7.999 8.181 - - 0 - 0.00%
2004-08-04 0 0.450 0.440 0.450 0.450 0.450 538,000 242,964 0.4516 8.181 7.999 8.181 8.181 8.181 29,594 8.2100 0.00%
2004-08-03 0 0.450 0.450 0.460 0.450 0.455 50,000 22,650 0.4530 8.181 8.181 8.363 8.181 8.272 2,750 8.2353 0.00%
2004-08-02 0 0.450 0.450 0.460 0.450 0.455 300,000 135,600 0.4520 8.181 8.181 8.363 8.181 8.272 16,502 8.2171 -2.17%
2004-07-30 0 0.460 0.455 0.485 0.460 0.465 268,000 123,290 0.4600 8.363 8.272 8.817 8.363 8.453 14,742 8.3632 -1.08%
2004-07-29 0 0.465 0.455 0.480 0.465 0.465 30,000 13,950 0.4650 8.453 8.272 8.726 8.453 8.453 1,650 8.4535 0.00%
2004-07-28 0 0.465 0.465 0.490 0.455 0.455 220,000 100,100 0.4550 8.453 8.453 8.908 8.272 8.272 12,102 8.2717 1.09%
2004-07-27 0 0.460 0.450 0.470 0.460 0.460 200,000 92,000 0.4600 8.363 8.181 8.544 8.363 8.363 11,001 8.3626 -2.13%
2004-07-26 0 0.470 0.465 0.490 - - 0 0 - 8.544 8.453 8.908 - - 0 - 0.00%
2004-07-23 0 0.470 0.470 0.485 0.470 0.475 340,000 160,300 0.4715 8.544 8.544 8.817 8.544 8.635 18,702 8.5711 -2.08%
2004-07-22 0 0.480 0.475 0.480 0.480 0.485 278,000 133,840 0.4814 8.726 8.635 8.726 8.726 8.817 15,292 8.7523 -2.04%
2004-07-21 0 0.490 0.475 0.490 0.485 0.490 220,000 107,050 0.4866 8.908 8.635 8.908 8.817 8.908 12,102 8.8460 4.26%
2004-07-20 0 0.470 0.470 0.490 0.470 0.470 240,000 112,800 0.4700 8.544 8.544 8.908 8.544 8.544 13,202 8.5444 -1.05%
2004-07-19 0 0.475 0.475 0.490 0.470 0.495 602,000 283,990 0.4717 8.635 8.635 8.908 8.544 8.999 33,114 8.5761 -1.04%
2004-07-16 0 0.480 0.465 0.495 0.480 0.480 20,000 9,600 0.4800 8.726 8.453 8.999 8.726 8.726 1,100 8.7262 2.13%
2004-07-15 0 0.470 0.465 0.480 0.470 0.500 700,000 334,800 0.4783 8.544 8.453 8.726 8.544 9.090 38,505 8.6950 0.00%
2004-07-14 0 0.470 0.440 0.475 0.470 0.480 1,320,000 630,500 0.4777 8.544 7.999 8.635 8.544 8.726 72,609 8.6835 -3.09%
2004-07-13 0 0.485 0.485 0.495 0.480 0.480 280,000 134,400 0.4800 8.817 8.817 8.999 8.726 8.726 15,402 8.7262 -1.02%
2004-07-12 0 0.490 0.490 0.500 0.490 0.510 680,000 337,400 0.4962 8.908 8.908 9.090 8.908 9.272 37,405 9.0202 -2.00%
2004-07-09 0 0.500 0.495 0.510 0.490 0.510 294,000 145,960 0.4965 9.090 8.999 9.272 8.908 9.272 16,172 9.0254 1.01%
2004-07-08 0 0.495 0.495 0.500 0.495 0.500 250,000 124,500 0.4980 8.999 8.999 9.090 8.999 9.090 13,752 9.0534 -1.00%
2004-07-07 0 0.500 0.500 0.510 0.500 0.510 550,000 276,500 0.5027 9.090 9.090 9.272 9.090 9.272 30,254 9.1393 -1.96%
2004-07-06 0 0.510 0.510 0.520 - - 0 0 - 9.272 9.272 9.453 - - 0 - 0.00%
2004-07-05 0 0.510 0.500 0.520 0.495 0.520 1,550,000 783,750 0.5056 9.272 9.090 9.453 8.999 9.453 85,261 9.1924 0.00%
2004-07-02 0 0.510 0.510 0.520 0.500 0.510 238,000 120,480 0.5062 9.272 9.272 9.453 9.090 9.272 13,092 9.2028 -1.92%
2004-06-30 0 0.520 0.510 0.520 0.510 0.530 2,052,000 1,070,740 0.5218 9.453 9.272 9.453 9.272 9.635 112,875 9.4861 1.96%
2004-06-29 0 0.510 0.495 0.510 0.495 0.510 864,000 431,540 0.4995 9.272 8.999 9.272 8.999 9.272 47,526 9.0801 4.08%
2004-06-28 0 0.490 0.490 0.500 0.480 0.490 110,000 53,300 0.4845 8.908 8.908 9.090 8.726 8.908 6,051 8.8088 -1.01%
2004-06-25 0 0.495 0.495 0.500 0.470 0.500 928,000 462,680 0.4986 8.999 8.999 9.090 8.544 9.090 51,047 9.0639 2.06%
2004-06-24 0 0.485 0.475 0.490 0.475 0.485 438,000 210,100 0.4797 8.817 8.635 8.908 8.635 8.817 24,093 8.7203 3.19%
2004-06-23 0 0.470 0.450 0.475 - - 0 0 - 8.544 8.181 8.635 - - 0 - 0.00%
2004-06-21 0 0.470 0.450 0.470 - - 0 0 - 8.544 8.181 8.544 - - 0 - 0.00%
2004-06-18 0 0.470 0.460 0.470 0.465 0.470 362,000 168,790 0.4663 8.544 8.363 8.544 8.453 8.544 19,913 8.4766 0.00%
2004-06-17 0 0.470 0.460 0.500 0.470 0.475 550,000 259,250 0.4714 8.544 8.363 9.090 8.544 8.635 30,254 8.5691 0.00%
2004-06-16 0 0.470 0.470 0.480 0.470 0.480 80,000 37,700 0.4713 8.544 8.544 8.726 8.544 8.726 4,401 8.5671 -1.05%
2004-06-15 0 0.475 0.475 0.480 0.450 0.470 368,000 171,300 0.4655 8.635 8.635 8.726 8.181 8.544 20,243 8.4624 4.40%
2004-06-14 0 0.455 0.455 0.485 0.455 0.490 350,000 168,000 0.4800 8.272 8.272 8.817 8.272 8.908 19,252 8.7262 -9.00%
2004-06-11 0 0.500 0.490 0.500 0.500 0.500 270,000 135,000 0.5000 9.090 8.908 9.090 9.090 9.090 14,852 9.0897 -1.96%
2004-06-10 0 0.510 0.500 0.520 0.485 0.510 430,000 214,000 0.4977 9.272 9.090 9.453 8.817 9.272 23,653 9.0475 2.00%
2004-06-09 0 0.500 0.490 0.500 0.500 0.500 242,000 121,000 0.5000 9.090 8.908 9.090 9.090 9.090 13,312 9.0897 -1.96%
2004-06-08 0 0.510 0.500 0.510 0.490 0.520 3,546,000 1,791,300 0.5052 9.272 9.090 9.272 8.908 9.453 195,055 9.1836 6.25%
2004-06-07 0 0.480 0.475 0.480 0.480 0.490 634,000 306,820 0.4839 8.726 8.635 8.726 8.726 8.908 34,874 8.7978 -2.04%
2004-06-04 0 0.490 0.490 0.510 0.490 0.500 460,000 226,400 0.4922 8.908 8.908 9.272 8.908 9.090 25,303 8.9475 2.08%
2004-06-03 0 0.480 0.470 0.485 0.475 0.490 300,000 144,000 0.4800 8.726 8.544 8.817 8.635 8.908 16,502 8.7262 -2.04%
2004-06-02 0 0.490 0.480 0.495 0.470 0.490 324,000 154,560 0.4770 8.908 8.726 8.999 8.544 8.908 17,822 8.6723 0.00%
2004-06-01 0 0.490 0.465 0.495 0.470 0.495 2,854,000 1,379,420 0.4833 8.908 8.453 8.999 8.544 8.999 156,990 8.7867 1.03%
2004-05-31 0 0.485 0.475 0.485 0.485 0.485 52,000 25,220 0.4850 8.817 8.635 8.817 8.817 8.817 2,860 8.8170 0.00%
2004-05-28 0 0.485 0.485 0.490 0.485 0.490 836,000 407,860 0.4879 8.817 8.817 8.908 8.817 8.908 45,986 8.8692 -1.02%
2004-05-27 0 0.490 0.485 0.490 0.475 0.520 5,968,000 2,963,660 0.4966 8.908 8.817 8.908 8.635 9.453 328,282 9.0278 4.26%
2004-05-25 0 0.470 0.480 0.485 0.460 0.480 1,390,000 649,750 0.4674 8.544 8.726 8.817 8.363 8.726 76,460 8.4979 3.30%
2004-05-24 0 0.455 0.455 0.460 0.450 0.460 1,472,000 667,580 0.4535 8.272 8.272 8.363 8.181 8.363 80,970 8.2447 1.11%
2004-05-21 0 0.450 0.445 0.455 0.445 0.450 456,000 204,700 0.4489 8.181 8.090 8.272 8.090 8.181 25,083 8.1608 0.00%
2004-05-20 0 0.450 0.445 0.450 0.440 0.450 1,374,000 612,200 0.4456 8.181 8.090 8.181 7.999 8.181 75,580 8.1001 0.00%
2004-05-19 0 0.450 0.440 0.450 0.440 0.450 800,000 357,000 0.4463 8.181 7.999 8.181 7.999 8.181 44,006 8.1126 4.65%
2004-05-18 0 0.430 0.430 0.440 0.420 0.430 228,000 97,460 0.4275 7.817 7.817 7.999 7.635 7.817 12,542 7.7709 0.00%
2004-05-17 0 0.430 0.425 0.435 0.430 0.440 3,062,000 1,323,370 0.4322 7.817 7.726 7.908 7.817 7.999 168,432 7.8570 -3.37%
2004-05-14 0 0.445 0.445 0.460 0.445 0.460 760,000 343,300 0.4517 8.090 8.090 8.363 8.090 8.363 41,805 8.2119 -3.26%
2004-05-13 0 0.460 0.455 0.460 0.460 0.460 350,000 161,000 0.4600 8.363 8.272 8.363 8.363 8.363 19,252 8.3626 -1.08%
2004-05-12 0 0.465 0.450 0.475 0.465 0.465 200,000 93,000 0.4650 8.453 8.181 8.635 8.453 8.453 11,001 8.4535 0.00%
2004-05-11 0 0.465 0.465 0.480 0.450 0.470 390,000 180,650 0.4632 8.453 8.453 8.726 8.181 8.544 21,453 8.4208 -1.06%
2004-05-10 0 0.470 0.450 0.470 0.435 0.470 10,146,000 4,564,380 0.4499 8.544 8.181 8.544 7.908 8.544 558,102 8.1784 0.00%
2004-05-07 0 0.470 0.470 0.475 0.465 0.470 3,000,000 1,407,750 0.4693 8.544 8.544 8.635 8.453 8.544 165,021 8.5307 -1.05%
2004-05-06 0 0.475 0.470 0.475 0.470 0.480 1,920,000 914,060 0.4761 8.635 8.544 8.635 8.544 8.726 105,614 8.6548 -1.04%
2004-05-05 0 0.480 0.470 0.480 0.470 0.480 930,000 440,850 0.4740 8.726 8.544 8.726 8.544 8.726 51,157 8.6177 3.23%
2004-05-04 0 0.465 0.465 0.470 0.460 0.465 1,098,000 508,330 0.4630 8.453 8.453 8.544 8.363 8.453 60,398 8.4164 2.20%
2004-05-03 0 0.455 0.455 0.460 0.455 0.460 2,250,000 1,032,250 0.4588 8.272 8.272 8.363 8.272 8.363 123,766 8.3403 0.00%
2004-04-30 0 0.455 0.455 0.460 0.455 0.470 10,874,000 5,035,090 0.4630 8.272 8.272 8.363 8.272 8.544 598,147 8.4178 3.41%
2004-04-29 0 0.440 0.415 0.450 0.440 0.500 6,894,000 3,233,300 0.4690 7.999 7.544 8.181 7.999 9.090 379,219 8.5262 -12.00%
2004-04-28 0 0.500 0.500 0.510 0.500 0.500 460,000 230,000 0.5000 9.090 9.090 9.272 9.090 9.090 25,303 9.0897 0.00%
2004-04-27 0 0.500 0.500 0.510 0.500 0.500 2,132,151 1,066,071 0.5000 9.090 9.090 9.272 9.090 9.090 117,283 9.0897 -1.96%
2004-04-26 0 0.510 0.510 0.520 0.510 0.530 1,500,000 769,520 0.5130 9.272 9.272 9.453 9.272 9.635 82,511 9.3263 -5.56%
2004-04-23 0 0.540 0.530 0.540 0.500 0.540 9,306,000 4,796,320 0.5154 9.817 9.635 9.817 9.090 9.817 511,896 9.3697 8.00%
2004-04-22 0 0.500 0.495 0.500 0.490 0.510 5,786,000 2,886,370 0.4989 9.090 8.999 9.090 8.908 9.272 318,271 9.0689 2.04%
2004-04-21 0 0.490 0.490 0.500 0.490 0.510 3,394,000 1,694,560 0.4993 8.908 8.908 9.090 8.908 9.272 186,694 9.0767 -7.55%
2004-04-20 0 0.530 0.520 0.530 0.500 0.580 13,194,000 7,210,760 0.5465 9.635 9.453 9.635 9.090 10.54 725,763 9.9354 -8.62%
2004-04-19 0 0.580 0.580 0.590 0.580 0.590 1,032,000 601,680 0.5830 10.54 10.54 10.73 10.54 10.73 56,767 10.599 -1.69%
2004-04-16 0 0.590 0.590 0.600 0.590 0.600 758,000 450,820 0.5947 10.73 10.73 10.91 10.73 10.91 41,695 10.812 0.00%
2004-04-15 0 0.590 0.590 0.600 0.580 0.590 906,000 530,540 0.5856 10.73 10.73 10.91 10.54 10.73 49,836 10.646 0.00%
2004-04-14 0 0.590 0.590 0.600 0.580 0.630 5,544,000 3,326,740 0.6001 10.73 10.73 10.91 10.54 11.45 304,959 10.909 0.00%
2004-04-13 0 0.590 0.590 0.600 0.580 0.600 822,000 484,780 0.5898 10.73 10.73 10.91 10.54 10.91 45,216 10.721 0.00%
2004-04-08 0 0.590 0.590 0.600 0.590 0.590 800,000 472,000 0.5900 10.73 10.73 10.91 10.73 10.73 44,006 10.726 1.72%
2004-04-07 0 0.580 0.580 0.600 0.580 0.600 636,000 375,620 0.5906 10.54 10.54 10.91 10.54 10.91 34,984 10.737 0.00%
2004-04-06 0 0.580 0.580 0.600 0.580 0.610 4,914,000 2,905,400 0.5912 10.54 10.54 10.91 10.54 11.09 270,305 10.749 -4.92%
2004-04-02 0 0.610 0.610 0.620 0.600 0.620 1,798,000 1,096,280 0.6097 11.09 11.09 11.27 10.91 11.27 98,903 11.084 1.67%
2004-04-01 0 0.600 0.600 0.610 0.590 0.600 2,512,000 1,494,200 0.5948 10.91 10.91 11.09 10.73 10.91 138,178 10.814 0.00%
2004-03-31 0 0.600 0.600 0.610 0.570 0.610 8,462,000 4,938,180 0.5836 10.91 10.91 11.09 10.36 11.09 465,470 10.609 1.69%
2004-03-30 0 0.590 0.580 0.590 0.570 0.620 2,446,000 1,455,720 0.5951 10.73 10.54 10.73 10.36 11.27 134,547 10.819 3.51%
2004-03-29 0 0.570 0.570 0.580 0.570 0.580 3,060,000 1,777,540 0.5809 10.36 10.36 10.54 10.36 10.54 168,322 10.560 -3.39%
2004-03-26 0 0.590 0.590 0.610 0.590 0.620 2,000,000 1,219,740 0.6099 10.73 10.73 11.09 10.73 11.27 110,014 11.087 -4.84%
2004-03-25 0 0.620 0.620 0.630 0.590 0.630 5,592,000 3,465,940 0.6198 11.27 11.27 11.45 10.73 11.45 307,600 11.268 5.08%
2004-03-24 0 0.590 0.580 0.600 0.580 0.620 3,958,000 2,384,620 0.6025 10.73 10.54 10.91 10.54 11.27 217,718 10.953 3.51%
2004-03-23 0 0.570 0.570 0.590 0.560 0.600 2,164,000 1,260,160 0.5823 10.36 10.36 10.73 10.18 10.91 119,035 10.586 0.00%
2004-03-22 0 0.570 0.570 0.580 0.530 0.580 2,060,000 1,161,320 0.5637 10.36 10.36 10.54 9.635 10.54 113,315 10.249 1.79%
2004-03-19 0 0.560 0.560 0.570 0.550 0.600 5,932,000 3,379,700 0.5697 10.18 10.18 10.36 9.999 10.91 326,302 10.358 -8.20%
2004-03-18 0 0.610 0.600 0.610 0.590 0.650 9,046,000 5,595,560 0.6186 11.09 10.91 11.09 10.73 11.82 497,594 11.245 -4.69%
2004-03-17 0 0.640 0.640 0.650 0.620 0.670 5,196,000 3,362,320 0.6471 11.63 11.63 11.82 11.27 12.18 285,817 11.764 -3.03%
2004-03-16 0 0.660 0.650 0.670 0.660 0.680 5,834,000 3,868,960 0.6632 12.00 11.82 12.18 12.00 12.36 320,911 12.056 -2.94%
2004-03-15 0 0.680 0.680 0.690 0.660 0.710 15,198,000 10,434,620 0.6866 12.36 12.36 12.54 12.00 12.91 835,997 12.482 -1.45%
2004-03-12 0 0.690 0.680 0.690 0.620 0.690 26,724,000 17,472,140 0.6538 12.54 12.36 12.54 11.27 12.54 1,470,009 11.886 6.15%
2004-03-11 0 0.650 0.640 0.660 0.630 0.660 22,122,000 14,270,360 0.6451 11.82 11.63 12.00 11.45 12.00 1,216,866 11.727 -1.52%
2004-03-10 0 0.660 0.650 0.660 0.590 0.680 41,396,000 26,862,660 0.6489 12.00 11.82 12.00 10.73 12.36 2,277,073 11.797 10.00%
2004-03-09 0 0.600 0.590 0.600 0.590 0.600 4,080,000 2,436,300 0.5971 10.91 10.73 10.91 10.73 10.91 224,429 10.856 0.00%
2004-03-08 0 0.600 0.590 0.610 0.590 0.610 7,982,000 4,796,900 0.6010 10.91 10.73 11.09 10.73 11.09 439,066 10.925 3.45%
2004-03-05 0 0.580 0.580 0.590 0.580 0.620 9,186,000 5,519,840 0.6009 10.54 10.54 10.73 10.54 11.27 505,295 10.924 -4.92%
2004-03-04 0 0.610 0.600 0.610 0.540 0.610 31,926,000 19,036,580 0.5963 11.09 10.91 11.09 9.817 11.09 1,756,156 10.840 17.31%
2004-03-03 0 0.520 0.520 0.530 0.500 0.540 6,142,000 3,155,740 0.5138 9.453 9.453 9.635 9.090 9.817 337,853 9.3406 -1.89%
2004-03-02 0 0.530 0.520 0.550 0.530 0.550 6,208,000 3,330,320 0.5365 9.635 9.453 9.999 9.635 9.999 341,484 9.7525 -3.64%
2004-03-01 0 0.550 0.550 0.560 0.520 0.560 3,874,000 2,123,800 0.5482 9.999 9.999 10.18 9.453 10.18 213,097 9.9663 -3.51%
2004-02-27 0 0.570 0.560 0.570 0.550 0.590 13,696,000 7,800,000 0.5695 10.36 10.18 10.36 9.999 10.73 753,377 10.353 -1.72%
2004-02-26 0 0.580 0.570 0.580 0.530 0.590 15,771,500 8,975,200 0.5691 10.54 10.36 10.54 9.635 10.73 867,544 10.346 9.43%
2004-02-25 0 0.530 0.520 0.530 0.520 0.620 17,614,000 9,868,320 0.5603 9.635 9.453 9.635 9.453 11.27 968,895 10.185 -14.52%
2004-02-24 0 0.620 0.610 0.620 0.550 0.620 14,612,000 8,709,200 0.5960 11.27 11.09 11.27 9.999 11.27 803,763 10.836 14.81%
2004-02-23 0 0.540 0.530 0.540 0.530 0.540 3,730,000 1,995,200 0.5349 9.817 9.635 9.817 9.635 9.817 205,176 9.7243 -1.82%
2004-02-20 0 0.550 0.540 0.550 0.540 0.560 2,330,000 1,284,160 0.5511 9.999 9.817 9.999 9.817 10.18 128,166 10.019 -1.79%
2004-02-19 0 0.560 0.550 0.560 0.550 0.580 3,950,000 2,230,820 0.5648 10.18 9.999 10.18 9.999 10.54 217,278 10.267 0.00%
2004-02-18 0 0.560 0.550 0.570 0.520 0.580 4,850,000 2,669,620 0.5504 10.18 9.999 10.36 9.453 10.54 266,784 10.007 3.70%
2004-02-17 0 0.540 0.530 0.540 0.510 0.560 8,844,000 4,761,960 0.5384 9.817 9.635 9.817 9.272 10.18 486,483 9.7886 -1.82%
2004-02-16 0 0.550 0.540 0.550 0.500 0.560 13,366,000 7,068,040 0.5288 9.999 9.817 9.999 9.090 10.18 735,225 9.6134 7.84%
2004-02-13 0 0.510 0.500 0.510 0.450 0.520 37,334,000 18,408,770 0.4931 9.272 9.090 9.272 8.181 9.453 2,053,634 8.9640 17.24%
2004-02-12 0 0.435 0.435 0.440 0.430 0.440 1,888,000 823,390 0.4361 7.908 7.908 7.999 7.817 7.999 103,853 7.9284 0.00%
2004-02-11 0 0.435 0.435 0.440 0.435 0.440 1,250,000 547,650 0.4381 7.908 7.908 7.999 7.908 7.999 68,759 7.9648 0.00%
2004-02-10 0 0.435 0.430 0.440 0.425 0.455 8,530,319 3,794,837 0.4449 7.908 7.817 7.999 7.726 8.272 469,228 8.0874 3.57%
2004-02-09 0 0.420 0.420 0.425 0.415 0.425 2,414,000 1,008,280 0.4177 7.635 7.635 7.726 7.544 7.726 132,787 7.5932 -1.18%
2004-02-06 0 0.425 0.415 0.430 0.405 0.425 1,224,000 515,760 0.4214 7.726 7.544 7.817 7.363 7.726 67,329 7.6603 3.66%
2004-02-05 0 0.410 0.410 0.420 0.410 0.420 1,220,000 502,250 0.4117 7.454 7.454 7.635 7.454 7.635 67,109 7.4841 -1.20%
2004-02-04 0 0.415 0.415 0.425 0.415 0.425 840,000 351,250 0.4182 7.544 7.544 7.726 7.544 7.726 46,206 7.6018 -2.35%
2004-02-03 0 0.425 0.425 0.430 0.420 0.425 1,680,000 710,600 0.4230 7.726 7.726 7.817 7.635 7.726 92,412 7.6895 2.41%
2004-02-02 0 0.415 0.415 0.425 0.415 0.435 4,130,000 1,746,600 0.4229 7.544 7.544 7.726 7.544 7.908 227,179 7.6882 -3.49%
2004-01-30 0 0.430 0.430 0.435 0.430 0.455 2,902,000 1,287,900 0.4438 7.817 7.817 7.908 7.817 8.272 159,631 8.0680 -3.37%
2004-01-29 0 0.445 0.445 0.455 0.420 0.450 5,408,000 2,373,780 0.4389 8.090 8.090 8.272 7.635 8.181 297,478 7.9797 3.49%
2004-01-28 0 0.430 0.430 0.435 0.425 0.435 4,220,000 1,816,850 0.4305 7.817 7.817 7.908 7.726 7.908 232,130 7.8269 0.00%
2004-01-27 0 0.430 0.425 0.430 0.420 0.435 3,276,000 1,399,940 0.4273 7.817 7.726 7.817 7.635 7.908 180,203 7.7687 3.61%
2004-01-26 0 0.415 0.410 0.420 0.405 0.425 1,774,000 732,710 0.4130 7.544 7.454 7.635 7.363 7.726 97,583 7.5086 -2.35%
2004-01-21 0 0.425 0.415 0.425 0.420 0.425 1,274,000 537,750 0.4221 7.726 7.544 7.726 7.635 7.726 70,079 7.6735 2.41%
2004-01-20 0 0.415 0.415 0.420 0.410 0.430 1,530,000 637,000 0.4163 7.544 7.544 7.635 7.454 7.817 84,161 7.5688 1.22%
2004-01-19 0 0.410 0.410 0.415 0.410 0.420 3,210,000 1,324,850 0.4127 7.454 7.454 7.544 7.454 7.635 176,573 7.5031 -3.53%
2004-01-16 0 0.425 0.425 0.430 0.425 0.430 1,856,000 791,990 0.4267 7.726 7.726 7.817 7.726 7.817 102,093 7.7575 -2.30%
2004-01-15 0 0.435 0.435 0.440 0.430 0.455 4,822,000 2,129,090 0.4415 7.908 7.908 7.999 7.817 8.272 265,244 8.0269 -1.14%
2004-01-14 0 0.440 0.425 0.440 0.425 0.445 5,536,000 2,406,640 0.4347 7.999 7.726 7.999 7.726 8.090 304,519 7.9031 2.33%
2004-01-13 0 0.430 0.425 0.430 0.420 0.460 11,120,000 4,808,180 0.4324 7.817 7.726 7.817 7.635 8.363 611,679 7.8606 -4.44%
2004-01-12 0 0.450 0.450 0.455 0.430 0.460 14,666,000 6,614,990 0.4510 8.181 8.181 8.272 7.817 8.363 806,734 8.1997 2.27%
2004-01-09 0 0.440 0.440 0.445 0.425 0.455 22,596,000 10,005,430 0.4428 7.999 7.999 8.090 7.726 8.272 1,242,940 8.0498 7.32%
2004-01-08 0 0.410 0.410 0.415 0.405 0.430 6,215,500 2,599,220 0.4182 7.454 7.454 7.544 7.363 7.817 341,896 7.6024 0.00%
2004-01-07 0 0.410 0.400 0.410 0.380 0.420 11,302,000 4,602,440 0.4072 7.454 7.272 7.454 6.908 7.635 621,690 7.4031 7.89%
2004-01-06 0 0.380 0.375 0.380 0.360 0.385 6,200,000 2,324,740 0.3750 6.908 6.817 6.908 6.545 6.999 341,044 6.8165 4.11%
2004-01-05 0 0.365 0.360 0.365 0.350 0.365 4,696,000 1,664,250 0.3544 6.636 6.545 6.636 6.363 6.636 258,313 6.4428 1.39%
2004-01-02 0 0.360 0.360 0.365 0.350 0.360 1,804,000 638,940 0.3542 6.545 6.545 6.636 6.363 6.545 99,233 6.4388 1.41%
2003-12-31 0 0.355 0.350 0.355 0.350 0.365 1,456,000 524,580 0.3603 6.454 6.363 6.454 6.363 6.636 80,090 6.5499 0.00%
2003-12-30 0 0.355 0.350 0.355 0.350 0.365 1,310,000 473,110 0.3612 6.454 6.363 6.454 6.363 6.636 72,059 6.5656 -1.39%
2003-12-29 0 0.360 0.360 0.365 0.360 0.365 2,012,000 727,870 0.3618 6.545 6.545 6.636 6.545 6.636 110,674 6.5767 0.00%
2003-12-24 0 0.360 0.355 0.365 0.360 0.365 824,000 298,260 0.3620 6.545 6.454 6.636 6.545 6.636 45,326 6.5804 -1.37%
2003-12-23 0 0.365 0.365 0.370 0.360 0.365 1,680,000 606,200 0.3608 6.636 6.636 6.726 6.545 6.636 92,412 6.5598 0.00%
2003-12-22 0 0.365 0.355 0.365 0.345 0.365 4,550,000 1,624,930 0.3571 6.636 6.454 6.636 6.272 6.636 250,282 6.4924 5.80%
2003-12-19 0 0.345 0.340 0.345 0.330 0.345 395,000 133,920 0.3390 6.272 6.181 6.272 5.999 6.272 21,728 6.1635 4.55%
2003-12-18 0 0.330 0.330 0.340 0.330 0.340 828,000 273,590 0.3304 5.999 5.999 6.181 5.999 6.181 45,546 6.0069 0.00%
2003-12-17 0 0.330 0.330 0.345 0.330 0.345 3,716,000 1,245,270 0.3351 5.999 5.999 6.272 5.999 6.272 204,406 6.0921 -4.35%
2003-12-16 0 0.345 0.340 0.345 0.330 0.355 5,014,000 1,736,170 0.3463 6.272 6.181 6.272 5.999 6.454 275,805 6.2949 0.00%
2003-12-15 0 0.345 0.340 0.345 0.325 0.360 10,032,000 3,468,680 0.3458 6.272 6.181 6.272 5.908 6.545 551,831 6.2858 -4.17%
2003-12-12 0 0.360 0.355 0.360 0.360 0.375 5,242,000 1,908,290 0.3640 6.545 6.454 6.545 6.545 6.817 288,347 6.6180 0.00%
2003-12-11 0 0.360 0.360 0.375 0.360 0.380 3,410,000 1,242,470 0.3644 6.545 6.545 6.817 6.545 6.908 187,574 6.6239 -4.00%
2003-12-10 0 0.375 0.370 0.385 0.355 0.385 4,388,000 1,638,550 0.3734 6.817 6.726 6.999 6.454 6.999 241,371 6.7885 4.17%
2003-12-09 0 0.360 0.360 0.365 0.355 0.380 5,278,000 1,962,030 0.3717 6.545 6.545 6.636 6.454 6.908 290,327 6.7580 -1.37%
2003-12-08 0 0.365 0.365 0.370 0.365 0.390 8,454,000 3,174,220 0.3755 6.636 6.636 6.726 6.636 7.090 465,030 6.8258 -6.41%
2003-12-05 0 0.390 0.390 0.400 0.390 0.400 2,428,000 959,720 0.3953 7.090 7.090 7.272 7.090 7.272 133,557 7.1858 -2.50%
2003-12-04 0 0.400 0.400 0.405 0.395 0.400 2,270,000 899,550 0.3963 7.272 7.272 7.363 7.181 7.272 124,866 7.2041 3.90%
2003-12-03 0 0.385 0.385 0.390 0.385 0.420 12,060,000 4,894,010 0.4058 6.999 6.999 7.090 6.999 7.635 663,385 7.3773 -7.23%
2003-12-02 0 0.415 0.410 0.425 0.410 0.440 6,899,000 2,920,370 0.4233 7.544 7.454 7.726 7.454 7.999 379,494 7.6954 -3.49%
2003-12-01 0 0.430 0.425 0.430 0.425 0.435 5,257,000 2,261,565 0.4302 7.817 7.726 7.817 7.726 7.908 289,172 7.8208 0.00%
2003-11-28 0 0.430 0.425 0.435 0.430 0.455 18,824,000 8,300,010 0.4409 7.817 7.726 7.908 7.817 8.272 1,035,453 8.0158 -1.15%
2003-11-27 0 0.435 0.435 0.440 0.425 0.440 6,322,000 2,734,260 0.4325 7.908 7.908 7.999 7.726 7.999 347,755 7.8626 2.35%
2003-11-26 0 0.425 0.425 0.430 0.405 0.450 18,791,000 8,183,475 0.4355 7.726 7.726 7.817 7.363 8.181 1,033,638 7.9172 2.41%
2003-11-25 0 0.415 0.415 0.420 0.405 0.435 49,608,000 20,055,790 0.4043 7.544 7.544 7.635 7.363 7.908 2,728,791 7.3497 -3.49%
2003-11-24 0 0.430 0.425 0.435 0.405 0.445 31,784,000 13,649,640 0.4295 7.817 7.726 7.908 7.363 8.090 1,748,345 7.8072 7.50%
2003-11-21 0 0.400 0.395 0.400 0.380 0.410 14,016,000 5,588,740 0.3987 7.272 7.181 7.272 6.908 7.454 770,979 7.2489 6.67%
2003-11-20 0 0.375 0.375 0.380 0.375 0.395 3,696,000 1,418,120 0.3837 6.817 6.817 6.908 6.817 7.181 203,306 6.9753 -3.85%
2003-11-19 0 0.390 0.390 0.400 0.385 0.400 2,478,000 972,610 0.3925 7.090 7.090 7.272 6.999 7.272 136,308 7.1354 -2.50%
2003-11-18 0 0.400 0.395 0.400 0.390 0.400 2,276,000 899,890 0.3954 7.272 7.181 7.272 7.090 7.272 125,196 7.1878 1.27%
2003-11-17 0 0.395 0.395 0.400 0.390 0.400 7,130,000 2,846,000 0.3992 7.181 7.181 7.272 7.090 7.272 392,200 7.2565 -3.66%
2003-11-14 0 0.410 0.405 0.410 0.405 0.430 7,040,000 2,926,940 0.4158 7.454 7.363 7.454 7.363 7.817 387,250 7.5583 -3.53%
2003-11-13 0 0.425 0.420 0.425 0.415 0.430 6,508,000 2,753,380 0.4231 7.726 7.635 7.726 7.544 7.817 357,986 7.6913 2.41%
2003-11-12 0 0.415 0.410 0.420 0.400 0.430 18,940,000 7,866,260 0.4153 7.544 7.454 7.635 7.272 7.817 1,041,834 7.5504 5.06%
2003-11-11 0 0.395 0.390 0.395 0.375 0.400 5,208,000 2,031,570 0.3901 7.181 7.090 7.181 6.817 7.272 286,477 7.0916 1.28%
2003-11-10 0 0.390 0.385 0.390 0.380 0.390 4,870,000 1,872,000 0.3844 7.090 6.999 7.090 6.908 7.090 267,884 6.9881 -1.27%
2003-11-07 0 0.395 0.395 0.400 0.380 0.405 20,898,000 8,264,410 0.3955 7.181 7.181 7.272 6.908 7.363 1,149,538 7.1893 6.76%
2003-11-06 0 0.370 0.365 0.370 0.365 0.390 6,596,000 2,467,420 0.3741 6.726 6.636 6.726 6.636 7.090 362,827 6.8005 -5.13%
2003-11-05 0 0.390 0.385 0.390 0.335 0.390 37,064,000 14,122,710 0.3810 7.090 6.999 7.090 6.090 7.090 2,038,782 6.9270 14.71%
2003-11-04 0 0.340 0.335 0.345 0.330 0.345 1,546,000 524,080 0.3390 6.181 6.090 6.272 5.999 6.272 85,041 6.1627 3.03%
2003-11-03 0 0.330 0.330 0.335 0.325 0.335 1,800,000 596,350 0.3313 5.999 5.999 6.090 5.908 6.090 99,013 6.0230 -1.49%
2003-10-31 0 0.335 0.335 0.340 0.325 0.340 3,684,000 1,227,440 0.3332 6.090 6.090 6.181 5.908 6.181 202,646 6.0571 0.00%
2003-10-30 0 0.335 0.330 0.335 0.330 0.335 1,578,000 524,190 0.3322 6.090 5.999 6.090 5.999 6.090 86,801 6.0390 0.00%
2003-10-29 0 0.335 0.335 0.340 0.330 0.365 4,590,000 1,591,050 0.3466 6.090 6.090 6.181 5.999 6.636 252,482 6.3016 -5.63%
2003-10-28 0 0.355 0.355 0.360 0.350 0.370 4,360,000 1,579,810 0.3623 6.454 6.454 6.545 6.363 6.726 239,831 6.5872 1.43%
2003-10-27 0 0.350 0.345 0.350 0.335 0.355 4,344,000 1,521,150 0.3502 6.363 6.272 6.363 6.090 6.454 238,951 6.3660 4.48%
2003-10-24 0 0.335 0.335 0.340 0.320 0.335 3,280,000 1,079,270 0.3290 6.090 6.090 6.181 5.817 6.090 180,423 5.9819 3.08%
2003-10-23 0 0.325 0.320 0.325 0.325 0.350 7,426,000 2,478,110 0.3337 5.908 5.817 5.908 5.908 6.363 408,483 6.0666 -7.14%
2003-10-22 0 0.350 0.350 0.355 0.345 0.360 5,704,000 2,011,260 0.3526 6.363 6.363 6.454 6.272 6.545 313,760 6.4102 -4.11%
2003-10-21 0 0.365 0.360 0.365 0.350 0.370 16,798,000 6,045,180 0.3599 6.636 6.545 6.636 6.363 6.726 924,009 6.5423 2.82%
2003-10-20 0 0.355 0.350 0.355 0.310 0.360 30,366,000 10,269,900 0.3382 6.454 6.363 6.454 5.636 6.545 1,670,345 6.1484 14.52%
2003-10-17 0 0.310 0.300 0.310 0.300 0.310 5,038,000 1,537,330 0.3051 5.636 5.454 5.636 5.454 5.636 277,126 5.5474 1.64%
2003-10-16 0 0.305 0.305 0.310 0.295 0.305 10,430,040 3,128,471 0.2999 5.545 5.545 5.636 5.363 5.545 573,726 5.4529 0.00%
2003-10-15 0 0.305 0.300 0.305 0.300 0.305 6,002,000 1,802,550 0.3003 5.545 5.454 5.545 5.454 5.545 330,152 5.4598 3.39%
2003-10-14 0 0.295 0.290 0.295 0.290 0.300 5,514,000 1,619,260 0.2937 5.363 5.272 5.363 5.272 5.454 303,309 5.3386 -4.84%
2003-10-13 0 0.310 0.305 0.310 0.300 0.315 5,590,000 1,727,970 0.3091 5.636 5.545 5.636 5.454 5.727 307,490 5.6196 -3.12%
2003-10-10 0 0.320 0.310 0.320 0.305 0.325 11,468,000 3,606,410 0.3145 5.817 5.636 5.817 5.545 5.908 630,821 5.7170 1.59%
2003-10-09 0 0.315 0.300 0.315 0.295 0.320 14,318,000 4,391,000 0.3067 5.727 5.454 5.727 5.363 5.817 787,591 5.5752 5.00%
2003-10-08 0 0.300 0.300 0.305 0.295 0.330 12,142,000 3,777,120 0.3111 5.454 5.454 5.545 5.363 5.999 667,896 5.6553 -7.69%
2003-10-07 0 0.325 0.325 0.330 0.300 0.340 47,912,000 15,516,390 0.3239 5.908 5.908 5.999 5.454 6.181 2,635,499 5.8875 4.84%
2003-10-06 0 0.310 0.305 0.310 0.280 0.315 195,796,000 52,943,490 0.2704 5.636 5.545 5.636 5.090 5.727 10,770,164 4.9158 14.81%
2003-10-03 1 0.270 - - - - 0 0 - 4.908 - - - - 0 - 0.00%
2003-10-02 1 0.270 - - - - 0 0 - 4.908 - - - - 0 - 0.00%
2003-09-30 1 0.270 - - - - 0 0 - 4.908 - - - - 0 - 0.00%
2003-09-29 0 0.270 0.265 0.270 0.260 0.275 3,970,000 1,069,900 0.2695 4.908 4.818 4.908 4.727 4.999 218,378 4.8993 1.89%
2003-09-26 0 0.265 0.260 0.265 0.260 0.270 6,392,000 1,692,140 0.2647 4.818 4.727 4.818 4.727 4.908 351,605 4.8126 -1.85%
2003-09-25 0 0.270 0.265 0.275 0.220 0.280 14,472,000 3,920,040 0.2709 4.908 4.818 4.999 3.999 5.090 796,062 4.9243 1.89%
2003-09-24 0 0.265 0.260 0.270 0.260 0.270 8,652,000 2,292,770 0.2650 4.818 4.727 4.908 4.727 4.908 475,921 4.8175 1.92%
2003-09-23 0 0.260 0.255 0.265 0.240 0.265 7,418,000 1,899,510 0.2561 4.727 4.636 4.818 4.363 4.818 408,042 4.6552 5.69%
2003-09-22 0 0.246 0.246 0.250 0.246 0.250 3,556,000 879,700 0.2474 4.472 4.472 4.545 4.472 4.545 195,605 4.4973 -1.60%
2003-09-19 0 0.250 0.247 0.250 0.247 0.260 3,408,000 849,780 0.2493 4.545 4.490 4.545 4.490 4.727 187,464 4.5330 -1.96%
2003-09-18 0 0.255 0.255 0.260 0.250 0.255 2,616,000 659,400 0.2521 4.636 4.636 4.727 4.545 4.636 143,898 4.5824 -1.92%
2003-09-17 0 0.260 0.255 0.260 0.245 0.260 10,820,000 2,729,060 0.2522 4.727 4.636 4.727 4.454 4.727 595,177 4.5853 8.33%
2003-09-16 0 0.240 0.240 0.243 0.233 0.245 3,920,000 944,560 0.2410 4.363 4.363 4.418 4.236 4.454 215,628 4.3805 0.00%
2003-09-15 0 0.240 0.235 0.245 0.235 0.245 2,162,000 519,340 0.2402 4.363 4.272 4.454 4.272 4.454 118,925 4.3669 4.35%
2003-09-11 0 0.230 0.229 0.236 0.220 0.240 2,814,000 648,332 0.2304 4.181 4.163 4.290 3.999 4.363 154,790 4.1885 4.55%
2003-09-10 0 0.220 0.220 0.230 0.218 0.230 2,310,000 510,700 0.2211 3.999 3.999 4.181 3.963 4.181 127,066 4.0192 -6.38%
2003-09-09 0 0.235 0.231 0.235 0.228 0.240 3,220,000 754,660 0.2344 4.272 4.199 4.272 4.145 4.363 177,123 4.2607 -1.26%
2003-09-08 0 0.238 0.237 0.245 0.238 0.250 2,200,000 534,700 0.2430 4.327 4.309 4.454 4.327 4.545 121,016 4.4184 -2.86%
2003-09-05 0 0.245 0.244 0.250 0.245 0.255 3,270,000 814,540 0.2491 4.454 4.436 4.545 4.454 4.636 179,873 4.5284 0.00%
2003-09-04 0 0.245 0.238 0.250 0.238 0.265 3,986,000 995,842 0.2498 4.454 4.327 4.545 4.327 4.818 219,258 4.5419 -2.00%
2003-09-03 0 0.250 0.248 0.250 0.243 0.260 4,994,000 1,243,104 0.2489 4.545 4.509 4.545 4.418 4.727 274,705 4.5252 4.17%
2003-09-02 0 0.240 0.240 0.242 0.238 0.255 2,546,000 616,228 0.2420 4.363 4.363 4.399 4.327 4.636 140,048 4.4001 -4.00%
2003-09-01 0 0.250 0.245 0.250 0.250 0.265 7,644,000 1,974,530 0.2583 4.545 4.454 4.545 4.545 4.818 420,474 4.6960 -3.85%
2003-08-29 0 0.260 0.260 0.265 0.250 0.285 30,366,000 8,108,140 0.2670 4.727 4.727 4.818 4.545 5.181 1,670,345 4.8542 7.00%
2003-08-28 0 0.243 0.245 0.250 0.221 0.245 8,266,000 1,940,568 0.2348 4.418 4.454 4.545 4.018 4.454 454,688 4.2679 7.52%
2003-08-27 0 0.226 0.226 0.228 0.217 0.226 3,296,000 737,624 0.2238 4.109 4.109 4.145 3.945 4.109 181,303 4.0685 3.20%
2003-08-26 0 0.219 0.220 0.225 0.218 0.228 610,000 135,380 0.2219 3.981 3.999 4.090 3.963 4.145 33,554 4.0347 -4.78%
2003-08-25 0 0.230 - 0.230 0.228 0.240 7,860,000 1,841,224 0.2343 4.181 - 4.181 4.145 4.363 432,356 4.2586 -1.29%
2003-08-22 0 0.233 0.227 0.233 0.211 0.233 12,267,000 2,761,857 0.2251 4.236 4.127 4.236 3.836 4.236 674,772 4.0930 8.37%
2003-08-21 0 0.215 0.210 0.215 0.206 0.220 6,065,000 1,304,728 0.2151 3.909 3.818 3.909 3.745 3.999 333,618 3.9108 1.90%
2003-08-20 0 0.211 0.211 0.212 0.202 0.209 2,911,500 599,184 0.2058 3.836 3.836 3.854 3.672 3.800 160,153 3.7413 4.98%
2003-08-19 0 0.201 0.199 0.201 0.199 0.201 1,736,000 346,544 0.1996 3.654 3.618 3.654 3.618 3.654 95,492 3.6290 1.01%
2003-08-18 0 0.199 0.199 0.205 0.199 0.200 2,774,000 554,336 0.1998 3.618 3.618 3.727 3.618 3.636 152,590 3.6329 -1.97%
2003-08-15 0 0.203 0.201 0.204 0.199 0.203 1,042,000 208,358 0.2000 3.690 3.654 3.709 3.618 3.690 57,317 3.6352 0.00%
2003-08-14 0 0.203 0.198 0.203 0.199 0.203 200,000 40,140 0.2007 3.690 3.600 3.690 3.618 3.690 11,001 3.6486 2.01%
2003-08-13 0 0.199 0.199 0.202 0.199 0.202 1,990,000 399,670 0.2008 3.618 3.618 3.672 3.618 3.672 109,464 3.6512 -0.50%
2003-08-12 0 0.200 0.200 0.210 0.199 0.210 3,452,000 699,250 0.2026 3.636 3.636 3.818 3.618 3.818 189,884 3.6825 -1.96%
2003-08-11 0 0.204 0.204 0.210 0.204 0.214 2,206,000 462,334 0.2096 3.709 3.709 3.818 3.709 3.890 121,346 3.8101 2.00%
2003-08-08 0 0.200 0.200 0.203 0.200 0.200 850,000 170,000 0.2000 3.636 3.636 3.690 3.636 3.636 46,756 3.6359 0.00%
2003-08-07 0 0.200 0.200 0.204 0.200 0.204 1,900,000 382,100 0.2011 3.636 3.636 3.709 3.636 3.709 104,513 3.6560 -4.76%
2003-08-06 0 0.210 0.201 0.210 0.200 0.210 280,000 57,200 0.2043 3.818 3.654 3.818 3.636 3.818 15,402 3.7138 3.96%
2003-08-05 0 0.202 0.200 0.207 0.202 0.202 2,040,000 412,080 0.2020 3.672 3.636 3.763 3.672 3.672 112,214 3.6723 1.00%
2003-08-04 0 0.200 0.200 0.205 0.200 0.210 1,610,000 326,730 0.2029 3.636 3.636 3.727 3.636 3.818 88,561 3.6893 -2.44%
2003-08-01 0 0.205 0.204 0.205 0.204 0.208 1,990,000 408,420 0.2052 3.727 3.709 3.727 3.709 3.781 109,464 3.7311 0.00%
2003-07-31 0 0.205 0.205 0.209 0.204 0.208 1,330,000 272,730 0.2051 3.727 3.727 3.800 3.709 3.781 73,159 3.7279 0.00%
2003-07-30 0 0.205 0.205 0.208 0.204 0.210 1,730,000 355,020 0.2052 3.727 3.727 3.781 3.709 3.818 95,162 3.7307 -1.44%
2003-07-29 0 0.208 0.210 0.214 0.208 0.218 754,000 158,460 0.2102 3.781 3.818 3.890 3.781 3.963 41,475 3.8206 -0.95%
2003-07-28 0 0.210 0.210 0.215 0.203 0.215 778,000 164,000 0.2108 3.818 3.818 3.909 3.690 3.909 42,796 3.8322 2.44%
2003-07-25 0 0.205 0.203 0.205 0.200 0.205 2,400,000 484,580 0.2019 3.727 3.690 3.727 3.636 3.727 132,017 3.6706 -0.49%
2003-07-24 0 0.206 0.203 0.207 0.202 0.206 1,915,800 392,377 0.2048 3.745 3.690 3.763 3.672 3.745 105,383 3.7234 2.49%
2003-07-23 0 0.201 0.201 0.206 0.201 0.208 1,438,000 291,478 0.2027 3.654 3.654 3.745 3.654 3.781 79,100 3.6849 -1.95%
2003-07-22 0 0.205 0.202 0.207 0.203 0.210 7,720,000 1,589,010 0.2058 3.727 3.672 3.763 3.690 3.818 424,655 3.7419 -5.09%
2003-07-21 0 0.216 0.214 0.216 0.213 0.225 1,290,000 278,450 0.2159 3.927 3.890 3.927 3.872 4.090 70,959 3.9241 -2.70%
2003-07-18 0 0.222 0.215 0.222 0.215 0.225 1,020,000 225,300 0.2209 4.036 3.909 4.036 3.909 4.090 56,107 4.0155 -0.45%
2003-07-17 0 0.223 0.212 0.223 0.215 0.235 3,542,000 799,478 0.2257 4.054 3.854 4.054 3.909 4.272 194,835 4.1034 -4.29%
2003-07-16 0 0.233 0.233 0.234 0.212 0.233 4,240,000 940,720 0.2219 4.236 4.236 4.254 3.854 4.236 233,230 4.0334 9.39%
2003-07-15 0 0.213 0.213 0.215 0.212 0.217 1,302,000 281,806 0.2164 3.872 3.872 3.909 3.854 3.945 71,619 3.9348 -2.74%
2003-07-14 0 0.219 0.214 0.219 0.210 0.219 2,914,000 621,558 0.2133 3.981 3.890 3.981 3.818 3.981 160,291 3.8777 1.86%
2003-07-11 0 0.215 - 0.215 - - 0 0 - 3.909 - 3.909 - - 0 - 0.00%
2003-07-10 0 0.215 0.211 0.215 0.203 0.215 1,332,000 279,466 0.2098 3.909 3.836 3.909 3.690 3.909 73,269 3.8142 4.88%
2003-07-09 0 0.205 0.205 0.210 0.205 0.210 267,500 55,823 0.2087 3.727 3.727 3.818 3.727 3.818 14,714 3.7938 0.00%
2003-07-08 0 0.205 0.205 0.210 0.205 0.211 360,000 74,330 0.2065 3.727 3.727 3.818 3.727 3.836 19,803 3.7536 -2.84%
2003-07-07 0 0.211 0.206 0.211 0.205 0.211 820,000 172,900 0.2109 3.836 3.745 3.836 3.727 3.836 45,106 3.8332 2.93%
2003-07-04 0 0.205 0.205 0.210 0.205 0.210 192,000 39,920 0.2079 3.727 3.727 3.818 3.727 3.818 10,561 3.7798 -2.84%
2003-07-03 0 0.211 0.207 0.211 0.207 0.218 3,008,000 633,696 0.2107 3.836 3.763 3.836 3.763 3.963 165,461 3.8299 0.48%
2003-07-02 0 0.210 0.210 0.214 0.210 0.210 970,000 203,700 0.2100 3.818 3.818 3.890 3.818 3.818 53,357 3.8177 0.96%
2003-06-30 0 0.208 0.208 0.210 0.205 0.205 118,000 24,190 0.2050 3.781 3.781 3.818 3.727 3.727 6,491 3.7268 -0.95%
2003-06-27 0 0.210 0.200 0.210 0.210 0.214 66,000 14,004 0.2122 3.818 3.636 3.818 3.818 3.890 3,630 3.8574 1.45%
2003-06-26 0 0.207 0.199 0.216 - - 0 0 - 3.763 3.618 3.927 - - 0 - 0.00%
2003-06-25 0 0.207 0.204 0.207 0.203 0.208 1,790,000 364,520 0.2036 3.763 3.709 3.763 3.690 3.781 98,463 3.7021 0.00%
2003-06-24 0 0.207 0.201 0.209 0.201 0.210 2,346,000 486,922 0.2076 3.763 3.654 3.800 3.654 3.818 129,047 3.7732 -0.48%
2003-06-23 0 0.208 0.208 0.210 0.206 0.215 1,486,000 313,044 0.2107 3.781 3.781 3.818 3.745 3.909 81,741 3.8297 1.46%
2003-06-20 0 0.205 0.204 0.210 0.205 0.210 1,800,000 371,872 0.2066 3.727 3.709 3.818 3.727 3.818 99,013 3.7558 -1.91%
2003-06-19 0 0.209 0.206 0.209 0.205 0.209 1,050,000 217,440 0.2071 3.800 3.745 3.800 3.727 3.800 57,757 3.7647 1.95%
2003-06-18 0 0.205 0.201 0.206 0.195 0.205 3,310,000 660,950 0.1997 3.727 3.654 3.745 3.545 3.727 182,073 3.6301 2.50%
2003-06-17 0 0.200 0.199 0.206 0.200 0.206 3,970,000 799,210 0.2013 3.636 3.618 3.745 3.636 3.745 218,378 3.6598 0.50%
2003-06-16 0 0.199 0.199 0.204 0.199 0.200 1,900,000 379,810 0.1999 3.618 3.618 3.709 3.618 3.636 104,513 3.6341 -0.50%
2003-06-13 0 0.200 0.200 0.209 0.199 0.205 2,250,000 450,900 0.2004 3.636 3.636 3.800 3.618 3.727 123,766 3.6432 0.00%
2003-06-12 0 0.200 0.200 0.206 0.199 0.212 2,944,000 595,424 0.2023 3.636 3.636 3.745 3.618 3.854 161,941 3.6768 -1.96%
2003-06-11 0 0.204 0.203 0.204 0.200 0.210 1,350,000 277,940 0.2059 3.709 3.690 3.709 3.636 3.818 74,260 3.7428 2.51%
2003-06-10 0 0.199 0.199 0.219 0.199 0.201 2,804,000 560,896 0.2000 3.618 3.618 3.981 3.618 3.654 154,240 3.6365 0.00%
2003-06-09 0 0.199 0.199 0.220 0.199 0.210 2,212,000 448,398 0.2027 3.618 3.618 3.999 3.618 3.818 121,676 3.6852 -7.44%
2003-06-06 0 0.215 0.215 0.222 0.210 0.213 626,000 131,910 0.2107 3.909 3.909 4.036 3.818 3.872 34,434 3.8308 -0.92%
2003-06-05 0 0.217 0.213 0.219 0.217 0.218 390,000 84,730 0.2173 3.945 3.872 3.981 3.945 3.963 21,453 3.9496 0.93%
2003-06-03 0 0.215 0.213 0.220 0.213 0.220 1,680,000 361,620 0.2153 3.909 3.872 3.999 3.872 3.999 92,412 3.9131 -3.15%
2003-06-02 0 0.222 0.212 0.226 0.212 0.222 358,000 77,476 0.2164 4.036 3.854 4.109 3.854 4.036 19,693 3.9343 0.91%
2003-05-30 0 0.220 0.216 0.222 0.216 0.220 1,250,000 274,800 0.2198 3.999 3.927 4.036 3.927 3.999 68,759 3.9966 2.33%
2003-05-29 0 0.215 0.215 0.225 0.211 0.214 474,000 101,042 0.2132 3.909 3.909 4.090 3.836 3.890 26,073 3.8753 -0.92%
2003-05-28 0 0.217 0.217 0.225 0.217 0.224 1,196,000 264,776 0.2214 3.945 3.945 4.090 3.945 4.072 65,788 4.0247 -4.82%
2003-05-27 0 0.228 0.224 0.228 0.215 0.228 2,246,000 493,190 0.2196 4.145 4.072 4.145 3.909 4.145 123,546 3.9920 3.64%
2003-05-26 0 0.220 0.217 0.220 0.217 0.220 560,000 122,700 0.2191 3.999 3.945 3.999 3.945 3.999 30,804 3.9833 0.00%
2003-05-23 0 0.220 0.213 0.225 0.208 0.220 420,000 90,060 0.2144 3.999 3.872 4.090 3.781 3.999 23,103 3.8982 4.76%
2003-05-22 0 0.210 0.209 0.215 0.210 0.210 354,000 74,340 0.2100 3.818 3.800 3.909 3.818 3.818 19,473 3.8177 -2.33%
2003-05-21 0 0.215 0.210 0.215 0.210 0.215 692,000 148,650 0.2148 3.909 3.818 3.909 3.818 3.909 38,065 3.9052 0.00%
2003-05-20 0 0.215 0.208 0.215 0.205 0.215 1,100,000 232,400 0.2113 3.909 3.781 3.909 3.727 3.909 60,508 3.8408 2.38%
2003-05-19 0 0.210 0.205 0.210 0.205 0.210 310,000 65,050 0.2098 3.818 3.727 3.818 3.727 3.818 17,052 3.8148 0.96%
2003-05-16 0 0.208 0.205 0.209 0.205 0.210 202,000 42,210 0.2090 3.781 3.727 3.800 3.727 3.818 11,111 3.7988 -1.42%
2003-05-15 0 0.211 0.211 0.215 0.210 0.215 570,000 121,350 0.2129 3.836 3.836 3.909 3.818 3.909 31,354 3.8703 0.48%
2003-05-14 0 0.210 0.208 0.210 0.208 0.211 670,000 140,270 0.2094 3.818 3.781 3.818 3.781 3.836 36,855 3.8060 0.00%
2003-05-13 0 0.210 0.206 0.216 0.204 0.210 370,000 76,440 0.2066 3.818 3.745 3.927 3.709 3.818 20,353 3.7558 0.00%
2003-05-12 0 0.210 0.210 0.220 0.202 0.210 376,000 77,878 0.2071 3.818 3.818 3.999 3.672 3.818 20,683 3.7654 0.00%
2003-05-09 0 0.210 0.210 0.225 0.210 0.210 242,000 50,820 0.2100 3.818 3.818 4.090 3.818 3.818 13,312 3.8177 0.00%
2003-05-07 0 0.210 0.210 0.215 0.210 0.220 476,000 102,450 0.2152 3.818 3.818 3.909 3.818 3.999 26,183 3.9128 0.00%
2003-05-06 0 0.210 0.208 0.220 0.208 0.215 1,020,000 215,420 0.2112 3.818 3.781 3.999 3.781 3.909 56,107 3.8394 0.00%
2003-05-05 0 0.210 0.210 0.220 0.205 0.215 936,000 196,322 0.2097 3.818 3.818 3.999 3.727 3.909 51,487 3.8131 3.45%
2003-05-02 0 0.203 0.203 0.210 - - 0 0 - 3.690 3.690 3.818 - - 0 - 0.50%
2003-04-30 0 0.202 0.201 0.210 0.200 0.210 1,246,000 257,840 0.2069 3.672 3.654 3.818 3.636 3.818 68,539 3.7620 1.00%
2003-04-29 0 0.200 0.200 0.207 0.196 0.201 714,000 142,736 0.1999 3.636 3.636 3.763 3.563 3.654 39,275 3.6343 2.04%
2003-04-28 0 0.196 0.196 0.205 0.195 0.195 494,000 96,330 0.1950 3.563 3.563 3.727 3.545 3.545 27,173 3.5450 -2.97%
2003-04-25 0 0.202 0.200 0.209 0.200 0.202 700,000 140,920 0.2013 3.672 3.636 3.800 3.636 3.672 38,505 3.6598 1.00%
2003-04-24 0 0.200 0.200 0.205 0.200 0.222 2,780,000 593,220 0.2134 3.636 3.636 3.727 3.636 4.036 152,920 3.8793 -2.44%
2003-04-23 0 0.205 0.205 0.215 0.205 0.215 704,000 147,160 0.2090 3.727 3.727 3.909 3.727 3.909 38,725 3.8001 -2.84%
2003-04-22 0 0.211 0.211 0.220 0.211 0.220 910,000 193,482 0.2126 3.836 3.836 3.999 3.836 3.999 50,056 3.8653 -3.21%
2003-04-17 0 0.218 0.218 0.227 0.218 0.220 1,000,000 218,736 0.2187 3.963 3.963 4.127 3.963 3.999 55,007 3.9765 -0.91%
2003-04-16 0 0.220 0.220 0.226 0.220 0.226 2,380,000 532,706 0.2238 3.999 3.999 4.109 3.999 4.109 130,917 4.0690 -2.65%
2003-04-15 0 0.226 0.226 0.232 0.226 0.237 16,228,000 3,777,542 0.2328 4.109 4.109 4.218 4.109 4.309 892,655 4.2318 -4.24%
2003-04-14 0 0.236 0.236 0.240 0.235 0.242 10,696,000 2,549,000 0.2383 4.290 4.290 4.363 4.272 4.399 588,356 4.3324 -0.42%
2003-04-11 0 0.237 0.237 0.240 0.230 0.240 8,230,000 1,943,276 0.2361 4.309 4.309 4.363 4.181 4.363 452,708 4.2926 2.16%
2003-04-10 0 0.232 0.226 0.232 0.223 0.232 4,866,000 1,110,620 0.2282 4.218 4.109 4.218 4.054 4.218 267,664 4.1493 4.04%
2003-04-09 0 0.223 0.220 0.225 0.206 0.223 3,338,000 736,662 0.2207 4.054 3.999 4.090 3.745 4.054 183,614 4.0120 5.19%
2003-04-08 0 0.212 0.212 0.220 0.210 0.220 730,000 158,770 0.2175 3.854 3.854 3.999 3.818 3.999 40,155 3.9539 -0.47%
2003-04-07 0 0.213 0.210 0.220 0.209 0.220 2,802,000 588,630 0.2101 3.872 3.818 3.999 3.800 3.999 154,130 3.8191 4.93%
2003-04-04 0 0.203 0.202 0.203 0.200 0.207 1,624,000 332,288 0.2046 3.690 3.672 3.690 3.636 3.763 89,331 3.7197 2.53%
2003-04-03 0 0.198 0.198 0.200 0.198 0.206 2,840,000 566,340 0.1994 3.600 3.600 3.636 3.600 3.745 156,220 3.6253 2.59%
2003-04-02 0 0.193 0.193 0.203 0.190 0.205 2,458,000 495,196 0.2015 3.509 3.509 3.690 3.454 3.727 135,207 3.6625 4.32%
2003-04-01 0 0.185 0.185 0.190 0.180 0.188 2,092,000 385,164 0.1841 3.363 3.363 3.454 3.272 3.418 115,075 3.3471 -1.60%
2003-03-31 0 0.188 0.188 0.196 0.188 0.190 798,000 150,380 0.1884 3.418 3.418 3.563 3.418 3.454 43,896 3.4259 0.00%
2003-03-28 0 0.188 0.188 0.205 0.185 0.210 2,086,000 427,930 0.2051 3.418 3.418 3.727 3.363 3.818 114,745 3.7294 4.44%
2003-03-27 0 0.180 0.180 0.200 0.180 0.184 230,000 41,480 0.1803 3.272 3.272 3.636 3.272 3.345 12,652 3.2786 -2.17%
2003-03-26 0 0.184 0.177 0.184 0.185 0.185 100,000 18,500 0.1850 3.345 3.218 3.345 3.363 3.363 5,501 3.3632 -0.54%
2003-03-25 0 0.185 0.178 0.195 0.185 0.185 220,000 40,700 0.1850 3.363 3.236 3.545 3.363 3.363 12,102 3.3632 5.11%
2003-03-24 0 0.176 0.176 0.180 0.175 0.180 290,000 51,300 0.1769 3.200 3.200 3.272 3.181 3.272 15,952 3.2159 3.53%
2003-03-21 0 0.170 0.170 0.188 0.170 0.183 1,312,000 237,470 0.1810 3.091 3.091 3.418 3.091 3.327 72,169 3.2905 -2.86%
2003-03-20 0 0.175 0.175 0.188 0.171 0.175 140,000 24,340 0.1739 3.181 3.181 3.418 3.109 3.181 7,701 3.1606 0.57%
2003-03-19 0 0.174 0.174 0.186 0.172 0.174 70,000 12,170 0.1739 3.163 3.163 3.381 3.127 3.163 3,850 3.1606 -3.33%
2003-03-18 0 0.180 0.173 0.188 0.170 0.181 790,000 139,830 0.1770 3.272 3.145 3.418 3.091 3.290 43,456 3.2178 2.27%
2003-03-17 0 0.176 0.170 0.180 0.168 0.176 220,000 37,660 0.1712 3.200 3.091 3.272 3.054 3.200 12,102 3.1120 1.15%
2003-03-14 0 0.174 0.172 0.180 - - 0 0 - 3.163 3.127 3.272 - - 0 - 0.00%
2003-03-13 0 0.174 0.174 0.180 0.174 0.185 60,000 10,880 0.1813 3.163 3.163 3.272 3.163 3.363 3,300 3.2965 -3.33%
2003-03-12 0 0.180 0.173 0.180 0.180 0.180 502,000 90,610 0.1805 3.272 3.145 3.272 3.272 3.272 27,614 3.2814 7.14%
2003-03-11 0 0.168 0.168 0.185 0.167 0.168 246,000 41,278 0.1678 3.054 3.054 3.363 3.036 3.054 13,532 3.0505 -6.67%
2003-03-10 0 0.180 - 0.180 0.180 0.180 50,000 9,000 0.1800 3.272 - 3.272 3.272 3.272 2,750 3.2723 -4.26%
2003-03-07 0 0.188 0.180 0.188 0.180 0.189 500,000 93,590 0.1872 3.418 3.272 3.418 3.272 3.436 27,504 3.4028 -0.53%
2003-03-06 0 0.189 0.179 0.189 0.188 0.189 780,000 147,160 0.1887 3.436 3.254 3.436 3.418 3.436 42,906 3.4299 5.00%
2003-03-05 0 0.180 0.180 0.185 0.180 0.184 568,000 103,040 0.1814 3.272 3.272 3.363 3.272 3.345 31,244 3.2979 -2.70%
2003-03-04 0 0.185 0.180 0.185 0.180 0.189 520,000 96,130 0.1849 3.363 3.272 3.363 3.272 3.436 28,604 3.3608 2.78%
2003-03-03 0 0.180 0.180 0.190 0.178 0.179 270,000 48,930 0.1812 3.272 3.272 3.454 3.236 3.254 14,852 3.2945 -6.25%
2003-02-28 0 0.192 0.177 0.195 0.175 0.192 1,072,000 197,518 0.1843 3.490 3.218 3.545 3.181 3.490 58,968 3.3496 3.78%
2003-02-27 0 0.185 0.176 0.185 0.176 0.185 110,000 19,450 0.1768 3.363 3.200 3.363 3.200 3.363 6,051 3.2145 2.78%
2003-02-26 0 0.180 0.180 0.190 0.180 0.180 500,000 90,000 0.1800 3.272 3.272 3.454 3.272 3.272 27,504 3.2723 -3.74%
2003-02-25 0 0.187 0.172 0.187 0.182 0.187 492,500 91,417 0.1856 3.400 3.127 3.400 3.309 3.400 27,091 3.3744 1.63%
2003-02-24 0 0.184 0.184 0.185 0.181 0.185 440,500 80,678 0.1832 3.345 3.345 3.363 3.290 3.363 24,231 3.3296 -0.54%
2003-02-21 0 0.185 0.176 0.185 0.182 0.185 726,000 133,308 0.1836 3.363 3.200 3.363 3.309 3.363 39,935 3.3381 1.65%
2003-02-20 0 0.182 0.174 0.182 0.172 0.183 360,000 64,190 0.1783 3.309 3.163 3.309 3.127 3.327 19,803 3.2415 1.11%
2003-02-19 0 0.180 0.175 0.180 0.175 0.183 562,500 101,175 0.1799 3.272 3.181 3.272 3.181 3.327 30,941 3.2699 2.27%
2003-02-18 0 0.176 0.176 0.184 0.176 0.184 280,000 50,880 0.1817 3.200 3.200 3.345 3.200 3.345 15,402 3.3035 -4.35%
2003-02-17 0 0.184 0.176 0.184 0.184 0.184 100,000 18,400 0.1840 3.345 3.200 3.345 3.345 3.345 5,501 3.3450 8.24%
2003-02-14 0 0.170 0.170 0.185 0.170 0.180 1,150,000 198,300 0.1724 3.091 3.091 3.363 3.091 3.272 63,258 3.1348 -6.08%
2003-02-13 0 0.181 0.177 0.185 0.180 0.181 420,000 75,850 0.1806 3.290 3.218 3.363 3.272 3.290 23,103 3.2831 0.00%
2003-02-12 0 0.181 0.176 0.185 0.176 0.181 76,000 13,426 0.1767 3.290 3.200 3.363 3.200 3.290 4,181 3.2115 0.00%
2003-02-11 0 0.181 0.175 0.185 - - 0 0 - 3.290 3.181 3.363 - - 0 - 0.00%
2003-02-10 0 0.181 0.180 0.185 0.180 0.185 370,000 66,900 0.1808 3.290 3.272 3.363 3.272 3.363 20,353 3.2870 0.56%
2003-02-07 0 0.180 0.173 0.180 0.171 0.180 530,000 91,300 0.1723 3.272 3.145 3.272 3.109 3.272 29,154 3.1317 4.65%
2003-02-06 0 0.172 0.170 0.177 0.172 0.172 116,000 19,952 0.1720 3.127 3.091 3.218 3.127 3.127 6,381 3.1269 0.00%
2003-02-05 0 0.172 0.170 0.181 0.172 0.172 150,000 25,800 0.1720 3.127 3.091 3.290 3.127 3.127 8,251 3.1269 -3.91%
2003-02-04 0 0.179 0.171 0.181 0.179 0.179 250,000 44,750 0.1790 3.254 3.109 3.290 3.254 3.254 13,752 3.2541 0.00%
2003-01-30 0 0.179 0.173 0.179 0.180 0.180 150,000 26,950 0.1797 3.254 3.145 3.254 3.272 3.272 8,251 3.2662 -0.56%
2003-01-29 0 0.180 0.178 0.180 - - 0 0 - 3.272 3.236 3.272 - - 0 - 0.00%
2003-01-28 0 0.180 0.172 0.180 0.171 0.180 570,000 98,370 0.1726 3.272 3.127 3.272 3.109 3.272 31,354 3.1374 1.69%
2003-01-27 0 0.177 0.177 0.179 0.176 0.180 1,678,000 299,356 0.1784 3.218 3.218 3.254 3.200 3.272 92,302 3.2432 -5.35%
2003-01-24 0 0.187 0.187 0.191 0.187 0.187 286,000 53,482 0.1870 3.400 3.400 3.472 3.400 3.400 15,732 3.3996 -1.58%
2003-01-23 0 0.190 0.186 0.193 0.190 0.190 552,000 104,880 0.1900 3.454 3.381 3.509 3.454 3.454 30,364 3.4541 0.00%
2003-01-22 0 0.190 0.190 0.193 0.187 0.190 467,000 88,107 0.1887 3.454 3.454 3.509 3.400 3.454 25,688 3.4298 -1.55%
2003-01-21 0 0.193 0.192 0.193 0.192 0.193 742,000 142,968 0.1927 3.509 3.490 3.509 3.490 3.509 40,815 3.5028 -1.03%
2003-01-20 0 0.195 0.191 0.195 0.191 0.195 784,000 150,680 0.1922 3.545 3.472 3.545 3.472 3.545 43,126 3.4940 1.04%
2003-01-17 0 0.193 0.193 0.200 0.192 0.196 400,000 77,800 0.1945 3.509 3.509 3.636 3.490 3.563 22,003 3.5359 -2.53%
2003-01-16 0 0.198 0.198 0.200 0.198 0.200 400,000 79,700 0.1993 3.600 3.600 3.636 3.600 3.636 22,003 3.6223 0.00%
2003-01-15 0 0.198 0.197 0.200 0.198 0.198 210,000 41,570 0.1980 3.600 3.581 3.636 3.600 3.600 11,551 3.5987 -1.00%
2003-01-14 0 0.200 0.206 0.207 0.198 0.200 830,000 165,800 0.1998 3.636 3.745 3.763 3.600 3.636 45,656 3.6315 2.04%
2003-01-13 0 0.196 0.195 0.200 0.196 0.198 300,000 59,000 0.1967 3.563 3.545 3.636 3.563 3.600 16,502 3.5753 0.00%
2003-01-10 0 0.196 0.195 0.210 0.195 0.198 1,366,000 269,590 0.1974 3.563 3.545 3.818 3.545 3.600 75,140 3.5879 0.51%
2003-01-09 0 0.195 0.194 0.198 0.195 0.199 160,000 31,440 0.1965 3.545 3.527 3.600 3.545 3.618 8,801 3.5723 -1.52%
2003-01-08 0 0.198 0.198 0.208 0.190 0.198 584,000 113,420 0.1942 3.600 3.600 3.781 3.454 3.600 32,124 3.5307 -4.81%
2003-01-07 0 0.208 0.208 0.210 0.193 0.193 50,000 9,650 0.1930 3.781 3.781 3.818 3.509 3.509 2,750 3.5086 -0.95%
2003-01-06 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 3.818 - 3.818 3.818 3.818 5,501 3.8177 0.96%
2003-01-03 0 0.208 0.208 0.221 0.200 0.215 500,000 104,500 0.2090 3.781 3.781 4.018 3.636 3.909 27,504 3.7995 -4.59%
2003-01-02 0 0.218 - 0.220 - - 300,000 64,800 0.2160 3.963 - 3.999 - - 16,502 3.9268 0.00%
2002-12-31 0 0.218 0.218 - 0.209 0.218 590,000 124,220 0.2105 3.963 3.963 - 3.800 3.963 32,454 3.8276 4.81%
2002-12-30 0 0.208 0.208 0.210 0.208 0.210 490,000 102,792 0.2098 3.781 3.781 3.818 3.781 3.818 26,953 3.8137 -0.95%
2002-12-27 0 0.210 0.210 0.218 0.210 0.218 630,000 133,500 0.2119 3.818 3.818 3.963 3.818 3.963 34,654 3.8523 0.00%
2002-12-24 0 0.210 0.205 0.210 0.205 0.210 46,000 9,580 0.2083 3.818 3.727 3.818 3.727 3.818 2,530 3.7861 0.00%
2002-12-23 0 0.210 0.205 0.215 0.210 0.220 450,000 97,000 0.2156 3.818 3.727 3.909 3.818 3.999 24,753 3.9187 0.48%
2002-12-20 0 0.209 0.209 - 0.205 0.205 20,000 4,100 0.2050 3.800 3.800 - 3.727 3.727 1,100 3.7268 -0.48%
2002-12-19 0 0.210 0.210 0.214 0.206 0.218 1,130,000 241,420 0.2136 3.818 3.818 3.890 3.745 3.963 62,158 3.8840 2.94%
2002-12-18 0 0.204 0.200 0.215 0.204 0.230 1,108,000 247,054 0.2230 3.709 3.636 3.909 3.709 4.181 60,948 4.0535 -11.30%
2002-12-17 0 0.230 - 0.236 0.230 0.250 2,754,000 652,486 0.2369 4.181 - 4.290 4.181 4.545 151,489 4.3071 -1.71%
2002-12-16 0 0.234 0.233 0.239 0.230 0.239 2,530,000 592,750 0.2343 4.254 4.236 4.345 4.181 4.345 139,168 4.2592 4.00%
2002-12-13 0 0.225 0.225 0.230 0.218 0.231 2,120,000 469,548 0.2215 4.090 4.090 4.181 3.963 4.199 116,615 4.0265 2.74%
2002-12-12 0 0.219 0.219 0.220 0.212 0.222 1,100,000 237,370 0.2158 3.981 3.981 3.999 3.854 4.036 60,508 3.9230 1.86%
2002-12-11 0 0.215 0.210 0.215 0.215 0.215 400,000 86,000 0.2150 3.909 3.818 3.909 3.909 3.909 22,003 3.9086 2.38%
2002-12-10 0 0.210 0.210 0.220 0.210 0.212 1,094,000 230,540 0.2107 3.818 3.818 3.999 3.818 3.854 60,178 3.8310 -0.94%
2002-12-09 0 0.212 0.212 0.220 0.212 0.220 1,266,000 277,820 0.2194 3.854 3.854 3.999 3.854 3.999 69,639 3.9894 -0.93%
2002-12-06 0 0.214 0.214 0.220 0.213 0.215 64,000 13,726 0.2145 3.890 3.890 3.999 3.872 3.909 3,520 3.8989 1.90%
2002-12-05 0 0.210 0.210 0.230 0.210 0.220 1,033,300 226,627 0.2193 3.818 3.818 4.181 3.818 3.999 56,839 3.9872 -4.55%
2002-12-04 0 0.220 0.216 0.220 0.216 0.222 936,000 206,116 0.2202 3.999 3.927 3.999 3.927 4.036 51,487 4.0033 0.00%
2002-12-03 0 0.220 0.212 0.220 0.214 0.220 970,000 209,056 0.2155 3.999 3.854 3.999 3.890 3.999 53,357 3.9181 1.38%
2002-12-02 0 0.217 0.210 0.217 0.215 0.220 2,206,000 481,430 0.2182 3.945 3.818 3.945 3.909 3.999 121,346 3.9674 -0.91%
2002-11-29 0 0.219 0.219 0.230 0.219 0.225 1,172,000 258,448 0.2205 3.981 3.981 4.181 3.981 4.090 64,468 4.0089 -1.79%
2002-11-28 0 0.223 0.223 0.230 0.221 0.232 614,000 140,364 0.2286 4.054 4.054 4.181 4.018 4.218 33,774 4.1559 -3.04%
2002-11-27 0 0.230 0.221 0.230 0.230 0.230 1,090,000 250,700 0.2300 4.181 4.018 4.181 4.181 4.181 59,958 4.1813 1.77%
2002-11-26 0 0.226 0.226 0.230 0.217 0.228 3,096,000 689,524 0.2227 4.109 4.109 4.181 3.945 4.145 170,302 4.0488 4.15%
2002-11-25 0 0.217 0.212 0.218 0.200 0.217 2,358,000 505,800 0.2145 3.945 3.854 3.963 3.636 3.945 129,707 3.8996 0.93%
2002-11-22 0 0.215 0.206 0.215 0.206 0.215 1,582,000 333,696 0.2109 3.909 3.745 3.909 3.745 3.909 87,021 3.8347 2.38%
2002-11-21 0 0.210 0.213 0.217 0.210 0.213 1,438,000 305,240 0.2123 3.818 3.872 3.945 3.818 3.872 79,100 3.8589 -1.41%
2002-11-20 0 0.213 0.213 0.215 0.205 0.214 3,548,000 739,438 0.2084 3.872 3.872 3.909 3.727 3.890 195,165 3.7888 4.93%
2002-11-19 0 0.203 0.203 0.209 0.200 0.210 2,286,000 464,692 0.2033 3.690 3.690 3.800 3.636 3.818 125,746 3.6955 2.01%
2002-11-18 0 0.199 0.199 0.202 0.195 0.208 1,494,000 299,092 0.2002 3.618 3.618 3.672 3.545 3.781 82,181 3.6394 -0.50%
2002-11-15 0 0.200 0.196 0.201 0.194 0.200 1,640,000 327,720 0.1998 3.636 3.563 3.654 3.527 3.636 90,212 3.6328 5.82%
2002-11-14 0 0.189 0.189 0.198 0.187 0.197 532,000 102,324 0.1923 3.436 3.436 3.600 3.400 3.581 29,264 3.4966 -0.53%
2002-11-13 0 0.190 0.189 0.193 0.190 0.199 202,000 38,398 0.1901 3.454 3.436 3.509 3.454 3.618 11,111 3.4557 -0.52%
2002-11-12 0 0.191 0.191 0.195 0.191 0.200 166,000 32,060 0.1931 3.472 3.472 3.545 3.472 3.636 9,131 3.5110 -2.05%
2002-11-11 0 0.195 0.190 0.195 0.190 0.197 1,926,000 376,340 0.1954 3.545 3.454 3.545 3.454 3.581 105,944 3.5523 -2.50%
2002-11-08 0 0.200 0.190 0.204 0.186 0.200 260,000 51,500 0.1981 3.636 3.454 3.709 3.381 3.636 14,302 3.6009 2.56%
2002-11-07 0 0.195 0.190 0.195 0.184 0.195 1,808,000 344,372 0.1905 3.545 3.454 3.545 3.345 3.545 99,453 3.4627 1.04%
2002-11-06 0 0.193 0.190 0.193 0.194 0.194 300,000 58,200 0.1940 3.509 3.454 3.509 3.527 3.527 16,502 3.5268 1.58%
2002-11-05 0 0.190 0.190 0.195 0.190 0.190 140,000 26,600 0.1900 3.454 3.454 3.545 3.454 3.454 7,701 3.4541 -1.55%
2002-11-04 0 0.193 - 0.199 - - 0 0 - 3.509 - 3.618 - - 0 - 0.00%
2002-11-01 0 0.193 0.186 0.193 0.193 0.194 540,000 104,700 0.1939 3.509 3.381 3.509 3.509 3.527 29,704 3.5248 3.76%
2002-10-31 0 0.186 0.186 - 0.183 0.186 260,000 48,330 0.1859 3.381 3.381 - 3.327 3.381 14,302 3.3793 0.00%
2002-10-30 0 0.186 0.186 0.195 0.182 0.190 746,000 140,484 0.1883 3.381 3.381 3.545 3.309 3.454 41,035 3.4235 2.76%
2002-10-29 0 0.181 0.181 0.188 0.175 0.182 140,000 25,260 0.1804 3.290 3.290 3.418 3.181 3.309 7,701 3.2801 -1.09%
2002-10-28 0 0.183 0.183 0.195 0.181 0.181 30,000 5,430 0.1810 3.327 3.327 3.545 3.290 3.290 1,650 3.2905 -1.61%
2002-10-25 0 0.186 0.178 - - - 0 0 - 3.381 3.236 - - - 0 - 0.00%
2002-10-24 0 0.186 0.183 - 0.180 0.186 370,000 68,050 0.1839 3.381 3.327 - 3.272 3.381 20,353 3.3436 1.64%
2002-10-23 0 0.183 0.183 - 0.182 0.183 130,000 23,730 0.1825 3.327 3.327 - 3.309 3.327 7,151 3.3185 -3.68%
2002-10-22 0 0.190 0.185 0.190 0.193 0.193 200,000 38,600 0.1930 3.454 3.363 3.454 3.509 3.509 11,001 3.5086 -1.55%
2002-10-21 0 0.193 - 0.203 0.192 0.195 310,000 59,790 0.1929 3.509 - 3.690 3.490 3.545 17,052 3.5063 -1.03%
2002-10-18 0 0.195 0.193 0.199 0.183 0.199 640,000 123,560 0.1931 3.545 3.509 3.618 3.327 3.618 35,205 3.5098 10.80%
2002-10-17 0 0.176 0.176 - 0.169 0.169 17,106,000 2,890,914 0.1690 3.200 3.200 - 3.072 3.072 940,951 3.0723 4.14%
2002-10-16 0 0.169 0.162 0.180 - - 0 0 - 3.072 2.945 3.272 - - 0 - 0.00%
2002-10-15 0 0.169 0.169 - 0.162 0.169 238,000 39,872 0.1675 3.072 3.072 - 2.945 3.072 13,092 3.0456 0.00%
2002-10-11 0 0.169 0.161 0.169 - - 0 0 - 3.072 2.927 3.072 - - 0 - 0.00%
2002-10-10 0 0.169 - 0.169 0.165 0.169 350,000 57,950 0.1656 3.072 - 3.072 3.000 3.072 19,252 3.0100 0.00%
2002-10-09 0 0.169 0.166 0.175 0.169 0.179 970,000 165,200 0.1703 3.072 3.018 3.181 3.072 3.254 53,357 3.0961 -1.17%
2002-10-08 0 0.171 0.171 0.182 0.171 0.171 10,000 1,710 0.1710 3.109 3.109 3.309 3.109 3.109 550 3.1087 -6.04%
2002-10-07 0 0.182 0.180 0.182 0.180 0.195 154,000 28,070 0.1823 3.309 3.272 3.309 3.272 3.545 8,471 3.3136 1.11%
2002-10-04 0 0.180 0.180 0.188 0.180 0.182 214,000 38,720 0.1809 3.272 3.272 3.418 3.272 3.309 11,772 3.2893 -4.26%
2002-10-03 0 0.188 - 0.188 0.188 0.188 100,000 18,800 0.1880 3.418 - 3.418 3.418 3.418 5,501 3.4177 -3.59%
2002-10-02 0 0.195 0.195 0.198 0.195 0.196 1,046,000 203,970 0.1950 3.545 3.545 3.600 3.545 3.563 57,537 3.5450 0.52%
2002-09-30 0 0.194 0.192 0.200 0.194 0.200 1,262,000 247,608 0.1962 3.527 3.490 3.636 3.527 3.636 69,419 3.5669 -3.00%
2002-09-27 0 0.200 0.195 0.200 0.191 0.200 1,258,000 245,486 0.1951 3.636 3.545 3.636 3.472 3.636 69,199 3.5475 1.01%
2002-09-26 0 0.198 0.188 0.199 0.184 0.198 1,086,000 205,278 0.1890 3.600 3.418 3.618 3.345 3.600 59,738 3.4363 8.79%
2002-09-25 0 0.182 0.176 0.187 0.182 0.190 1,400,000 259,746 0.1855 3.309 3.200 3.400 3.309 3.454 77,010 3.3729 -4.21%
2002-09-24 0 0.190 0.190 0.195 0.184 0.195 580,000 110,800 0.1910 3.454 3.454 3.545 3.345 3.545 31,904 3.4729 -4.04%
2002-09-23 0 0.198 - 0.200 0.198 0.199 1,198,000 237,308 0.1981 3.600 - 3.636 3.600 3.618 65,898 3.6011 -2.46%
2002-09-20 0 0.203 0.200 0.204 0.200 0.203 1,616,000 323,750 0.2003 3.690 3.636 3.709 3.636 3.690 88,891 3.6421 -1.46%
2002-09-19 0 0.206 0.199 0.208 0.199 0.206 394,000 78,434 0.1991 3.745 3.618 3.781 3.618 3.745 21,673 3.6190 3.00%
2002-09-18 0 0.200 0.200 0.205 0.200 0.210 644,000 132,050 0.2050 3.636 3.636 3.727 3.636 3.818 35,425 3.7276 -2.44%
2002-09-17 0 0.205 0.203 0.207 0.201 0.208 566,000 115,052 0.2033 3.727 3.690 3.763 3.654 3.781 31,134 3.6954 2.50%
2002-09-16 0 0.200 0.199 0.200 0.200 0.201 2,450,000 490,352 0.2001 3.636 3.618 3.636 3.636 3.654 134,767 3.6385 -0.50%
2002-09-13 0 0.201 0.195 0.201 0.200 0.203 2,720,000 546,814 0.2010 3.654 3.545 3.654 3.636 3.690 149,619 3.6547 -0.99%
2002-09-12 0 0.203 0.200 0.208 0.198 0.203 1,780,000 356,190 0.2001 3.690 3.636 3.781 3.600 3.690 97,913 3.6378 -2.40%
2002-09-11 0 0.208 0.194 0.208 0.208 0.208 200,000 41,600 0.2080 3.781 3.527 3.781 3.781 3.781 11,001 3.7813 4.00%
2002-09-10 0 0.200 0.193 - 0.193 0.200 280,000 55,172 0.1970 3.636 3.509 - 3.509 3.636 15,402 3.5821 0.00%
2002-09-09 0 0.200 0.196 0.205 0.200 0.200 140,000 28,000 0.2000 3.636 3.563 3.727 3.636 3.636 7,701 3.6359 0.00%
2002-09-06 0 0.200 0.192 0.209 0.200 0.209 124,000 25,250 0.2036 3.636 3.490 3.800 3.636 3.800 6,821 3.7019 -3.85%
2002-09-05 0 0.208 0.200 0.213 0.200 0.208 368,000 74,654 0.2029 3.781 3.636 3.872 3.636 3.781 20,243 3.6880 3.48%
2002-09-04 0 0.201 0.201 0.210 0.200 0.201 134,000 26,810 0.2001 3.654 3.654 3.818 3.636 3.654 7,371 3.6373 -3.83%
2002-09-03 0 0.209 0.209 0.210 0.199 0.220 970,000 198,520 0.2047 3.800 3.800 3.818 3.618 3.999 53,357 3.7206 1.95%
2002-09-02 0 0.205 0.200 0.208 0.205 0.210 574,000 119,010 0.2073 3.727 3.636 3.781 3.727 3.818 31,574 3.7692 -2.38%
2002-08-30 0 0.210 0.210 0.220 0.210 0.222 2,374,500 518,217 0.2182 3.818 3.818 3.999 3.818 4.036 130,614 3.9675 -0.94%
2002-08-29 0 0.212 0.210 0.212 0.210 0.212 1,504,000 317,640 0.2112 3.854 3.818 3.854 3.818 3.854 82,731 3.8394 0.95%
2002-08-28 0 0.210 0.210 0.215 0.210 0.215 2,614,000 554,490 0.2121 3.818 3.818 3.909 3.818 3.909 143,788 3.8563 0.00%
2002-08-27 0 0.210 0.197 0.210 0.200 0.210 102,000 20,420 0.2002 3.818 3.581 3.818 3.636 3.818 5,611 3.6395 5.00%
2002-08-26 0 0.200 0.196 0.208 0.200 0.200 300,000 60,000 0.2000 3.636 3.563 3.781 3.636 3.636 16,502 3.6359 0.00%
2002-08-23 0 0.200 0.200 0.210 0.200 0.210 1,246,000 260,050 0.2087 3.636 3.636 3.818 3.636 3.818 68,539 3.7942 -1.48%
2002-08-22 0 0.203 0.206 0.207 0.194 0.206 382,000 76,142 0.1993 3.690 3.745 3.763 3.527 3.745 21,013 3.6236 6.84%
2002-08-21 0 0.190 0.190 0.200 0.180 0.190 270,000 51,050 0.1891 3.454 3.454 3.636 3.272 3.454 14,852 3.4373 1.60%
2002-08-20 0 0.187 0.187 - 0.178 0.185 268,000 49,160 0.1834 3.400 3.400 - 3.236 3.363 14,742 3.3347 1.08%
2002-08-19 0 0.185 0.176 0.185 - - 20,000 3,700 0.1850 3.363 3.200 3.363 - - 1,100 3.3632 0.00%
2002-08-16 0 0.185 0.185 0.190 0.182 0.190 372,000 68,530 0.1842 3.363 3.363 3.454 3.309 3.454 20,463 3.3490 0.00%
2002-08-15 0 0.185 0.180 0.190 0.172 0.191 1,642,000 292,674 0.1782 3.363 3.272 3.454 3.127 3.472 90,322 3.2404 0.00%
2002-08-14 0 0.185 0.185 0.191 0.185 0.203 124,000 23,886 0.1926 3.363 3.363 3.472 3.363 3.690 6,821 3.5019 -4.64%
2002-08-13 0 0.194 0.194 0.200 0.194 0.210 1,018,000 204,196 0.2006 3.527 3.527 3.636 3.527 3.818 55,997 3.6465 -7.62%
2002-08-12 0 0.210 - 0.210 - - 0 0 - 3.818 - 3.818 - - 0 - -2.33%
2002-08-09 0 0.215 - 0.215 - - 0 0 - 3.909 - 3.909 - - 0 - 0.00%
2002-08-08 0 0.215 - 0.215 0.215 0.215 4,000 860 0.2150 3.909 - 3.909 3.909 3.909 220 3.9086 -0.46%
2002-08-07 0 0.216 0.216 0.218 0.212 0.216 796,000 170,612 0.2143 3.927 3.927 3.963 3.854 3.927 43,786 3.8965 0.93%
2002-08-06 0 0.214 - 0.214 0.216 0.216 44,000 9,504 0.2160 3.890 - 3.890 3.927 3.927 2,420 3.9268 -0.93%
2002-08-05 0 0.216 - 0.216 0.218 0.224 296,000 64,588 0.2182 3.927 - 3.927 3.963 4.072 16,282 3.9668 -0.92%
2002-08-02 0 0.218 - 0.218 - - 0 0 - 3.963 - 3.963 - - 0 - -0.91%
2002-08-01 0 0.220 0.194 0.220 0.200 0.220 360,000 76,220 0.2117 3.999 3.527 3.999 3.636 3.999 19,803 3.8490 0.00%
2002-07-31 0 0.220 0.220 0.230 0.203 0.220 780,000 162,140 0.2079 3.999 3.999 4.181 3.690 3.999 42,906 3.7790 -3.51%
2002-07-30 0 0.228 0.207 0.228 0.202 0.228 2,030,000 433,366 0.2135 4.145 3.763 4.145 3.672 4.145 111,664 3.8810 9.62%
2002-07-29 0 0.208 0.197 0.208 0.180 0.208 5,076,000 972,464 0.1916 3.781 3.581 3.781 3.272 3.781 279,216 3.4828 17.51%
2002-07-26 0 0.177 0.177 0.180 0.176 0.225 7,698,000 1,468,290 0.1907 3.218 3.218 3.272 3.200 4.090 423,444 3.4675 -25.63%
2002-07-25 0 0.238 0.225 0.238 0.225 0.238 1,050,000 243,690 0.2321 4.327 4.090 4.327 4.090 4.327 57,757 4.2192 1.28%
2002-07-24 0 0.235 0.235 0.236 0.228 0.235 1,746,000 401,166 0.2298 4.272 4.272 4.290 4.145 4.272 96,042 4.1770 1.29%
2002-07-23 0 0.232 0.232 0.234 0.217 0.231 120,000 26,950 0.2246 4.218 4.218 4.254 3.945 4.199 6,601 4.0828 3.57%
2002-07-22 0 0.224 0.218 0.240 0.220 0.240 1,806,000 408,616 0.2263 4.072 3.963 4.363 3.999 4.363 99,343 4.1132 -9.68%
2002-07-19 0 0.248 0.248 0.250 0.247 0.250 1,320,000 327,712 0.2483 4.509 4.509 4.545 4.490 4.545 72,609 4.5134 -0.80%
2002-07-18 0 0.250 0.250 0.255 0.248 0.250 3,558,000 888,682 0.2498 4.545 4.545 4.636 4.509 4.545 195,715 4.5407 0.81%
2002-07-17 0 0.248 0.248 0.255 0.242 0.255 3,910,000 971,286 0.2484 4.509 4.509 4.636 4.399 4.636 215,078 4.5160 -2.75%
2002-07-16 0 0.255 0.245 0.255 0.231 0.260 2,792,000 694,130 0.2486 4.636 4.454 4.636 4.199 4.727 153,580 4.5197 11.35%
2002-07-15 0 0.229 0.229 0.248 0.214 0.226 122,000 27,316 0.2239 4.163 4.163 4.509 3.890 4.109 6,711 4.0704 5.05%
2002-07-12 1 0.218 - - - - 0 0 - 3.963 - - - - 0 - 0.00%
2002-07-11 1 0.218 - - - - 0 0 - 3.963 - - - - 0 - 0.00%
2002-07-10 1 0.218 - - - - 0 0 - 3.963 - - - - 0 - 0.00%
2002-07-09 1 0.218 - - - - 0 0 - 3.963 - - - - 0 - 0.00%
2002-07-08 1 0.218 - - - - 0 0 - 3.963 - - - - 0 - 0.00%
2002-07-05 1 0.218 - - - - 0 0 - 3.963 - - - - 0 - 0.00%
2002-07-04 1 0.218 - - - - 0 0 - 3.963 - - - - 0 - 0.00%
2002-07-03 1 0.218 - - - - 0 0 - 3.963 - - - - 0 - 0.00%
2002-07-02 0 0.218 0.208 0.224 0.218 0.226 670,000 149,620 0.2233 3.963 3.781 4.072 3.963 4.109 36,855 4.0597 -3.11%
2002-06-28 0 0.225 0.225 0.232 0.223 0.231 796,000 179,132 0.2250 4.090 4.090 4.218 4.054 4.199 43,786 4.0911 0.00%
2002-06-27 0 0.225 0.224 - 0.216 0.224 102,000 22,640 0.2220 4.090 4.072 - 3.927 4.072 5,611 4.0351 0.90%
2002-06-26 0 0.223 0.223 0.247 0.223 0.235 600,000 137,300 0.2288 4.054 4.054 4.490 4.054 4.272 33,004 4.1601 -10.80%
2002-06-25 0 0.250 0.226 0.250 0.222 0.250 300,000 69,082 0.2303 4.545 4.109 4.545 4.036 4.545 16,502 4.1862 13.12%
2002-06-24 0 0.221 0.221 - 0.221 0.226 204,000 46,004 0.2255 4.018 4.018 - 4.018 4.109 11,221 4.0997 1.38%
2002-06-21 0 0.218 0.218 0.226 0.218 0.219 200,000 43,700 0.2185 3.963 3.963 4.109 3.963 3.981 11,001 3.9722 -1.36%
2002-06-20 0 0.221 0.221 - - - 0 0 - 4.018 4.018 - - - 0 - 0.91%
2002-06-19 0 0.219 0.219 0.240 0.218 0.220 150,000 32,900 0.2193 3.981 3.981 4.363 3.963 3.999 8,251 3.9874 -6.01%
2002-06-18 0 0.233 0.224 0.233 0.220 0.233 750,000 173,850 0.2318 4.236 4.072 4.236 3.999 4.236 41,255 4.2140 4.02%
2002-06-17 0 0.224 0.224 0.230 0.218 0.226 398,000 88,676 0.2228 4.072 4.072 4.181 3.963 4.109 21,893 4.0505 0.00%
2002-06-14 0 0.224 0.224 0.234 0.223 0.234 590,000 134,000 0.2271 4.072 4.072 4.254 4.054 4.254 32,454 4.1289 -5.88%
2002-06-13 0 0.238 0.238 0.247 0.238 0.238 620,000 147,560 0.2380 4.327 4.327 4.490 4.327 4.327 34,104 4.3267 -0.83%
2002-06-12 0 0.240 0.240 0.247 0.232 0.249 590,000 141,800 0.2403 4.363 4.363 4.490 4.218 4.527 32,454 4.3692 -1.23%
2002-06-11 0 0.243 0.238 0.243 0.238 0.250 1,270,000 308,860 0.2432 4.418 4.327 4.418 4.327 4.545 69,859 4.4212 -6.54%
2002-06-10 0 0.260 0.255 0.260 0.255 0.260 1,210,000 314,050 0.2595 4.727 4.636 4.727 4.636 4.727 66,559 4.7184 -3.70%
2002-06-07 0 0.270 0.270 0.275 0.270 0.290 3,836,000 1,071,600 0.2794 4.908 4.908 4.999 4.908 5.272 211,007 5.0785 -3.57%
2002-06-06 0 0.280 0.275 0.280 0.265 0.280 4,016,000 1,090,200 0.2715 5.090 4.999 5.090 4.818 5.090 220,908 4.9351 5.66%
2002-06-05 0 0.265 0.265 0.270 0.255 0.265 3,758,000 982,980 0.2616 4.818 4.818 4.908 4.636 4.818 206,717 4.7552 1.92%
2002-06-04 0 0.260 0.255 0.260 0.241 0.260 1,930,000 485,580 0.2516 4.727 4.636 4.727 4.381 4.727 106,164 4.5739 4.00%
2002-06-03 0 0.250 0.245 0.255 0.240 0.250 2,662,000 657,206 0.2469 4.545 4.454 4.636 4.363 4.545 146,429 4.4882 5.49%
2002-05-31 0 0.237 0.237 0.250 0.237 0.238 610,000 145,150 0.2380 4.309 4.309 4.545 4.309 4.327 33,554 4.3258 -5.20%
2002-05-30 0 0.250 0.250 0.255 0.236 0.250 1,520,000 373,370 0.2456 4.545 4.545 4.636 4.290 4.545 83,611 4.4656 0.81%
2002-05-29 0 0.248 0.246 0.250 0.235 0.250 4,128,000 1,016,090 0.2461 4.509 4.472 4.545 4.272 4.545 227,069 4.4748 5.98%
2002-05-28 0 0.234 0.234 0.242 0.221 0.248 1,182,000 279,238 0.2362 4.254 4.254 4.399 4.018 4.509 65,018 4.2948 4.93%
2002-05-27 0 0.223 0.220 0.230 0.209 0.233 4,228,000 926,076 0.2190 4.054 3.999 4.181 3.800 4.236 232,570 3.9819 9.31%
2002-05-24 0 0.204 0.199 0.208 0.200 0.219 3,330,000 677,328 0.2034 3.709 3.618 3.781 3.636 3.981 183,174 3.6977 2.00%
2002-05-23 0 0.200 0.198 0.203 0.195 0.215 2,350,000 484,708 0.2063 3.636 3.600 3.690 3.545 3.909 129,267 3.7497 -10.31%
2002-05-22 0 0.223 0.218 0.230 0.222 0.231 998,000 223,136 0.2236 4.054 3.963 4.181 4.036 4.199 54,897 4.0646 -5.11%
2002-05-21 0 0.235 0.230 0.236 0.225 0.238 3,424,000 796,560 0.2326 4.272 4.181 4.290 4.090 4.327 188,344 4.2293 -2.08%
2002-05-17 0 0.240 0.240 0.250 0.238 0.245 5,104,000 1,227,202 0.2404 4.363 4.363 4.545 4.327 4.454 280,756 4.3711 -5.88%
2002-05-16 0 0.255 0.250 0.255 0.240 0.280 11,046,000 2,796,962 0.2532 4.636 4.545 4.636 4.363 5.090 607,608 4.6032 -7.27%
2002-05-15 0 0.275 0.275 0.280 0.270 0.320 23,198,000 6,878,530 0.2965 4.999 4.999 5.090 4.908 5.817 1,276,054 5.3905 -3.51%
2002-05-14 0 0.285 0.285 0.295 0.234 0.290 17,096,000 4,485,008 0.2623 5.181 5.181 5.363 4.254 5.272 940,401 4.7693 23.91%
2002-05-13 0 0.230 0.229 0.230 0.216 0.234 8,808,000 1,984,636 0.2253 4.181 4.163 4.181 3.927 4.254 484,502 4.0962 7.48%
2002-05-10 0 0.214 0.214 0.217 0.180 0.235 15,262,000 3,224,584 0.2113 3.890 3.890 3.945 3.272 4.272 839,518 3.8410 12.63%
2002-05-09 1 0.190 - - - - 0 0 - 3.454 - - - - 0 - 0.00%
2002-05-08 0 0.190 0.190 0.192 0.169 0.192 5,498,000 989,074 0.1799 3.454 3.454 3.490 3.072 3.490 302,429 3.2704 16.56%
2002-05-07 0 0.163 0.163 0.166 0.160 0.166 626,000 101,868 0.1627 2.963 2.963 3.018 2.909 3.018 34,434 2.9583 -1.81%
2002-05-06 0 0.166 0.161 0.170 0.163 0.166 1,658,000 271,702 0.1639 3.018 2.927 3.091 2.963 3.018 91,202 2.9791 1.84%
2002-05-03 0 0.163 0.163 0.166 0.163 0.172 2,600,000 439,640 0.1691 2.963 2.963 3.018 2.963 3.127 143,018 3.0740 -1.81%
2002-05-02 0 0.166 0.166 0.167 0.162 0.173 742,000 125,852 0.1696 3.018 3.018 3.036 2.945 3.145 40,815 3.0835 0.61%
2002-04-30 0 0.165 0.161 0.165 0.156 0.165 960,000 155,280 0.1618 3.000 2.927 3.000 2.836 3.000 52,807 2.9405 3.13%
2002-04-29 0 0.160 0.157 0.165 0.153 0.160 544,000 84,928 0.1561 2.909 2.854 3.000 2.781 2.909 29,924 2.8381 1.91%
2002-04-26 0 0.157 0.157 0.167 0.156 0.156 2,000 312 0.1560 2.854 2.854 3.036 2.836 2.836 110 2.8360 -1.87%
2002-04-25 0 0.160 0.159 0.164 0.160 0.164 1,620,000 263,452 0.1626 2.909 2.891 2.981 2.909 2.981 89,111 2.9564 -1.84%
2002-04-24 0 0.163 0.163 0.164 0.163 0.164 300,000 49,100 0.1637 2.963 2.963 2.981 2.963 2.981 16,502 2.9754 -0.61%
2002-04-23 0 0.164 0.161 0.165 0.161 0.164 2,124,000 345,564 0.1627 2.981 2.927 3.000 2.927 2.981 116,835 2.9577 1.86%
2002-04-22 0 0.161 0.161 0.165 0.160 0.165 1,914,000 311,000 0.1625 2.927 2.927 3.000 2.909 3.000 105,284 2.9539 -2.42%
2002-04-19 0 0.165 0.164 0.165 0.160 0.165 996,000 161,890 0.1625 3.000 2.981 3.000 2.909 3.000 54,787 2.9549 7.84%
2002-04-18 0 0.153 0.153 0.155 0.153 0.160 3,198,000 500,874 0.1566 2.781 2.781 2.818 2.781 2.909 175,913 2.8473 -3.16%
2002-04-17 0 0.158 0.157 0.161 0.158 0.162 3,052,000 485,222 0.1590 2.872 2.854 2.927 2.872 2.945 167,882 2.8903 0.64%
2002-04-16 0 0.157 0.156 0.160 0.156 0.160 3,828,000 605,484 0.1582 2.854 2.836 2.909 2.836 2.909 210,567 2.8755 -1.26%
2002-04-15 0 0.159 0.157 0.162 0.158 0.161 3,600,000 573,000 0.1592 2.891 2.854 2.945 2.872 2.927 198,025 2.8936 -3.64%
2002-04-12 0 0.165 0.159 0.169 0.154 0.165 1,842,000 296,538 0.1610 3.000 2.891 3.072 2.800 3.000 101,323 2.9267 5.10%
2002-04-11 0 0.157 0.157 0.162 0.157 0.161 780,000 124,548 0.1597 2.854 2.854 2.945 2.854 2.927 42,906 2.9028 2.61%
2002-04-10 0 0.153 0.152 0.159 0.153 0.158 1,142,000 177,286 0.1552 2.781 2.763 2.891 2.781 2.872 62,818 2.8222 -1.92%
2002-04-09 0 0.156 0.145 0.159 0.150 0.156 364,000 56,120 0.1542 2.836 2.636 2.891 2.727 2.836 20,023 2.8028 7.59%
2002-04-08 0 0.145 0.143 0.152 0.145 0.147 200,000 29,200 0.1460 2.636 2.600 2.763 2.636 2.672 11,001 2.6542 -6.45%
2002-04-04 0 0.155 0.149 0.155 0.155 0.155 300,000 46,500 0.1550 2.818 2.709 2.818 2.818 2.818 16,502 2.8178 0.00%
2002-04-03 0 0.155 0.146 0.155 0.151 0.158 980,000 154,534 0.1577 2.818 2.654 2.818 2.745 2.872 53,907 2.8667 -2.52%
2002-04-02 0 0.159 - 0.159 0.159 0.160 630,000 100,570 0.1596 2.891 - 2.891 2.891 2.909 34,654 2.9021 4.61%
2002-03-28 0 0.152 0.152 0.155 0.137 0.138 202,000 27,874 0.1380 2.763 2.763 2.818 2.491 2.509 11,111 2.5086 5.56%
2002-03-27 0 0.144 0.138 0.150 0.144 0.152 300,000 44,000 0.1467 2.618 2.509 2.727 2.618 2.763 16,502 2.6663 -5.88%
2002-03-26 0 0.153 0.153 0.154 0.138 0.148 600,000 84,600 0.1410 2.781 2.781 2.800 2.509 2.691 33,004 2.5633 -1.29%
2002-03-25 0 0.155 0.150 0.155 0.150 0.165 574,000 89,452 0.1558 2.818 2.727 2.818 2.727 3.000 31,574 2.8331 -6.06%
2002-03-22 0 0.165 0.165 - - - 0 0 - 3.000 3.000 - - - 0 - 10.00%
2002-03-21 0 0.150 0.141 0.150 0.140 0.150 1,188,000 168,740 0.1420 2.727 2.563 2.727 2.545 2.727 65,348 2.5822 3.45%
2002-03-20 0 0.145 0.140 0.149 0.140 0.145 1,080,000 151,820 0.1406 2.636 2.545 2.709 2.545 2.636 59,408 2.5556 -2.03%
2002-03-19 0 0.148 0.155 - - - 0 0 - 2.691 2.818 - - - 0 - 5.71%
2002-03-18 0 0.140 0.140 0.150 0.140 0.142 500,000 70,716 0.1414 2.545 2.545 2.727 2.545 2.581 27,504 2.5712 -4.11%
2002-03-15 0 0.146 0.145 0.150 0.143 0.155 878,000 130,186 0.1483 2.654 2.636 2.727 2.600 2.818 48,296 2.6956 -11.52%
2002-03-14 0 0.165 0.160 0.165 0.164 0.165 238,000 39,232 0.1648 3.000 2.909 3.000 2.981 3.000 13,092 2.9967 -2.37%
2002-03-13 0 0.169 - 0.169 - - 0 0 - 3.072 - 3.072 - - 0 - 0.00%
2002-03-12 0 0.169 - 0.169 0.170 0.170 100,000 17,000 0.1700 3.072 - 3.072 3.091 3.091 5,501 3.0905 0.00%
2002-03-11 0 0.169 - 0.169 - - 0 0 - 3.072 - 3.072 - - 0 - -0.59%
2002-03-08 0 0.170 - 0.170 - - 0 0 - 3.091 - 3.091 - - 0 - -4.49%
2002-03-07 0 0.178 0.168 0.178 0.160 0.178 210,000 33,666 0.1603 3.236 3.054 3.236 2.909 3.236 11,551 2.9144 11.95%
2002-03-06 0 0.159 - 0.159 - - 0 0 - 2.891 - 2.891 - - 0 - -0.63%
2002-03-05 0 0.160 - 0.160 0.160 0.164 70,000 11,280 0.1611 2.909 - 2.909 2.909 2.981 3,850 2.9295 -3.03%
2002-03-04 0 0.165 0.165 0.166 0.151 0.167 460,000 74,450 0.1618 3.000 3.000 3.018 2.745 3.036 25,303 2.9423 -1.79%
2002-03-01 0 0.168 - 0.168 - - 0 0 - 3.054 - 3.054 - - 0 - -1.18%
2002-02-28 0 0.170 0.170 - 0.142 0.150 29,312,000 4,106,080 0.1401 3.091 3.091 - 2.581 2.727 1,612,367 2.5466 16.44%
2002-02-27 0 0.146 0.146 0.148 0.140 0.146 200,000 28,600 0.1430 2.654 2.654 2.691 2.545 2.654 11,001 2.5997 1.39%
2002-02-26 0 0.144 0.144 0.145 0.134 0.140 1,448,000 196,732 0.1359 2.618 2.618 2.636 2.436 2.545 79,650 2.4699 0.70%
2002-02-25 0 0.143 0.143 0.146 0.140 0.148 628,000 89,622 0.1427 2.600 2.600 2.654 2.545 2.691 34,544 2.5944 -3.38%
2002-02-22 0 0.148 0.140 0.150 0.148 0.148 140,000 20,720 0.1480 2.691 2.545 2.727 2.691 2.691 7,701 2.6906 0.00%
2002-02-21 0 0.148 0.145 0.148 0.148 0.148 250,000 37,000 0.1480 2.691 2.636 2.691 2.691 2.691 13,752 2.6906 1.37%
2002-02-20 0 0.146 0.142 0.153 - - 0 0 - 2.654 2.581 2.781 - - 0 - 0.00%
2002-02-19 0 0.146 0.141 0.146 0.146 0.146 100,000 14,600 0.1460 2.654 2.563 2.654 2.654 2.654 5,501 2.6542 -1.35%
2002-02-18 0 0.148 0.142 - 0.148 0.148 200,000 29,600 0.1480 2.691 2.581 - 2.691 2.691 11,001 2.6906 -5.73%
2002-02-15 0 0.157 - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2002-02-11 0 0.157 - - - - 0 0 - 2.854 - - - - 0 - 0.00%
2002-02-08 0 0.157 - 0.158 - - 0 0 - 2.854 - 2.872 - - 0 - 0.00%
2002-02-07 0 0.157 - 0.157 - - 0 0 - 2.854 - 2.854 - - 0 - -1.87%
2002-02-06 0 0.160 0.160 - 0.137 0.145 280,000 39,150 0.1398 2.909 2.909 - 2.491 2.636 15,402 2.5419 10.34%
2002-02-05 0 0.145 0.145 - 0.145 0.145 188,000 27,260 0.1450 2.636 2.636 - 2.636 2.636 10,341 2.6360 -6.45%
2002-02-04 0 0.155 0.150 0.155 0.141 0.155 166,000 24,356 0.1467 2.818 2.727 2.818 2.563 2.818 9,131 2.6673 3.33%
2002-02-01 0 0.150 0.142 0.158 - - 0 0 - 2.727 2.581 2.872 - - 0 - 0.00%
2002-01-31 0 0.150 0.142 0.155 - - 0 0 - 2.727 2.581 2.818 - - 0 - 0.00%
2002-01-30 0 0.150 0.142 0.155 0.150 0.150 140,000 21,000 0.1500 2.727 2.581 2.818 2.727 2.727 7,701 2.7269 0.00%
2002-01-29 0 0.150 0.142 0.152 0.144 0.150 322,000 47,604 0.1478 2.727 2.581 2.763 2.618 2.727 17,712 2.6876 0.00%
2002-01-28 0 0.150 0.150 0.151 0.135 0.151 418,000 57,956 0.1387 2.727 2.727 2.745 2.454 2.745 22,993 2.5206 9.49%
2002-01-25 0 0.137 0.137 0.145 0.137 0.146 120,000 17,110 0.1426 2.491 2.491 2.636 2.491 2.654 6,601 2.5921 -5.52%
2002-01-24 0 0.145 0.141 0.147 0.127 0.153 1,790,000 256,750 0.1434 2.636 2.563 2.672 2.309 2.781 98,463 2.6076 -10.49%
2002-01-23 0 0.162 0.160 0.162 0.160 0.169 1,540,000 250,360 0.1626 2.945 2.909 2.945 2.909 3.072 84,711 2.9555 -0.61%
2002-01-22 0 0.163 0.163 0.168 0.163 0.169 950,000 158,830 0.1672 2.963 2.963 3.054 2.963 3.072 52,257 3.0394 -1.81%
2002-01-21 0 0.166 0.166 0.172 0.166 0.173 1,292,000 217,572 0.1684 3.018 3.018 3.127 3.018 3.145 71,069 3.0614 -5.14%
2002-01-18 0 0.175 - 0.177 0.175 0.175 100,000 17,500 0.1750 3.181 - 3.218 3.181 3.181 5,501 3.1814 0.57%
2002-01-17 0 0.174 0.169 0.175 0.167 0.174 840,000 142,648 0.1698 3.163 3.072 3.181 3.036 3.163 46,206 3.0872 0.00%
2002-01-16 0 0.174 0.174 0.175 0.166 0.177 1,878,000 321,274 0.1711 3.163 3.163 3.181 3.018 3.218 103,303 3.1100 -3.33%
2002-01-15 0 0.180 0.178 0.180 0.162 0.180 1,762,000 299,340 0.1699 3.272 3.236 3.272 2.945 3.272 96,922 3.0884 0.00%
2002-01-14 0 0.180 0.180 0.183 0.172 0.180 500,000 87,116 0.1742 3.272 3.272 3.327 3.127 3.272 27,504 3.1674 0.56%
2002-01-11 0 0.179 0.179 0.180 0.172 0.181 782,000 136,552 0.1746 3.254 3.254 3.272 3.127 3.290 43,016 3.1745 0.00%
2002-01-10 0 0.179 0.174 0.179 0.170 0.179 102,000 17,358 0.1702 3.254 3.163 3.254 3.091 3.254 5,611 3.0937 4.07%
2002-01-09 0 0.172 0.172 0.178 0.170 0.176 920,000 157,020 0.1707 3.127 3.127 3.236 3.091 3.200 50,607 3.1028 -2.27%
2002-01-08 0 0.176 0.176 0.184 0.169 0.176 1,250,000 213,400 0.1707 3.200 3.200 3.345 3.072 3.200 68,759 3.1036 3.53%
2002-01-07 0 0.170 0.170 0.176 0.168 0.177 1,846,000 314,638 0.1704 3.091 3.091 3.200 3.054 3.218 101,543 3.0986 -3.95%
2002-01-04 1 0.177 - - - - 0 0 - 3.218 - - - - 0 - 0.00%
2002-01-03 1 0.177 - - - - 0 0 - 3.218 - - - - 0 - 0.00%
2002-01-02 0 0.177 0.163 0.182 0.177 0.177 282,000 49,914 0.1770 3.218 2.963 3.309 3.218 3.218 15,512 3.2178 4.12%
2001-12-31 0 0.170 0.161 0.170 0.170 0.170 10,000 1,700 0.1700 3.091 2.927 3.091 3.091 3.091 550 3.0905 4.29%
2001-12-28 0 0.163 0.163 0.170 0.162 0.172 574,000 97,072 0.1691 2.963 2.963 3.091 2.945 3.127 31,574 3.0744 -2.98%
2001-12-27 0 0.168 0.168 0.170 0.158 0.165 780,000 126,220 0.1618 3.054 3.054 3.091 2.872 3.000 42,906 2.9418 1.20%
2001-12-24 0 0.166 0.162 0.174 0.166 0.166 200,000 33,200 0.1660 3.018 2.945 3.163 3.018 3.018 11,001 3.0178 0.00%
2001-12-21 0 0.166 0.165 0.166 0.164 0.170 330,000 54,950 0.1665 3.018 3.000 3.018 2.981 3.091 18,152 3.0272 -7.26%
2001-12-20 0 0.179 0.170 0.180 0.170 0.179 450,000 79,600 0.1769 3.254 3.091 3.272 3.091 3.254 24,753 3.2157 -0.56%
2001-12-19 0 0.180 0.168 0.180 0.180 0.181 280,000 50,600 0.1807 3.272 3.054 3.272 3.272 3.290 15,402 3.2853 -1.10%
2001-12-18 0 0.182 - 0.182 0.182 0.182 50,000 9,100 0.1820 3.309 - 3.309 3.309 3.309 2,750 3.3087 0.00%
2001-12-17 0 0.182 0.182 0.186 0.170 0.182 460,000 81,950 0.1782 3.309 3.309 3.381 3.091 3.309 25,303 3.2387 7.06%
2001-12-14 0 0.170 0.168 0.173 0.162 0.173 690,000 115,320 0.1671 3.091 3.054 3.145 2.945 3.145 37,955 3.0383 0.00%
2001-12-13 0 0.170 0.163 0.170 0.170 0.190 1,806,000 320,290 0.1773 3.091 2.963 3.091 3.091 3.454 99,343 3.2241 -9.57%
2001-12-12 0 0.188 0.184 0.188 0.184 0.188 1,150,000 213,670 0.1858 3.418 3.345 3.418 3.345 3.418 63,258 3.3777 -1.05%
2001-12-11 0 0.190 0.190 0.192 0.182 0.200 6,000,000 1,157,810 0.1930 3.454 3.454 3.490 3.309 3.636 330,042 3.5081 -2.06%
2001-12-10 0 0.194 0.190 0.194 0.190 0.210 2,990,000 582,160 0.1947 3.527 3.454 3.527 3.454 3.818 164,471 3.5396 -8.06%
2001-12-07 0 0.211 0.207 0.211 0.206 0.218 6,088,000 1,291,828 0.2122 3.836 3.763 3.836 3.745 3.963 334,883 3.8575 -0.47%
2001-12-06 0 0.212 0.209 0.212 0.205 0.225 8,618,000 1,848,720 0.2145 3.854 3.800 3.854 3.727 4.090 474,051 3.8998 -0.93%
2001-12-05 0 0.214 0.214 0.215 0.192 0.223 15,118,000 3,189,450 0.2110 3.890 3.890 3.909 3.490 4.054 831,597 3.8353 13.83%
2001-12-04 0 0.188 0.184 0.188 0.180 0.193 2,032,000 371,748 0.1829 3.418 3.345 3.418 3.272 3.509 111,774 3.3259 0.53%
2001-12-03 0 0.187 0.185 0.193 0.185 0.190 890,000 166,070 0.1866 3.400 3.363 3.509 3.363 3.454 48,956 3.3922 -1.58%
2001-11-30 0 0.190 0.180 0.190 0.180 0.190 1,530,000 281,648 0.1841 3.454 3.272 3.454 3.272 3.454 84,161 3.3465 1.60%
2001-11-29 0 0.187 0.179 0.190 0.179 0.187 796,000 144,200 0.1812 3.400 3.254 3.454 3.254 3.400 43,786 3.2933 1.08%
2001-11-28 0 0.185 0.180 0.185 0.180 0.186 896,000 162,880 0.1818 3.363 3.272 3.363 3.272 3.381 49,286 3.3048 0.00%
2001-11-27 0 0.185 0.180 0.185 0.180 0.185 562,000 102,710 0.1828 3.363 3.272 3.363 3.272 3.363 30,914 3.3224 1.65%
2001-11-26 0 0.182 0.175 0.184 0.170 0.182 1,230,000 218,910 0.1780 3.309 3.181 3.345 3.091 3.309 67,659 3.2355 7.06%
2001-11-23 0 0.170 0.165 0.175 0.163 0.175 760,000 129,200 0.1700 3.091 3.000 3.181 2.963 3.181 41,805 3.0905 0.00%
2001-11-22 0 0.170 0.165 0.174 0.170 0.182 2,560,000 440,720 0.1722 3.091 3.000 3.163 3.091 3.309 140,818 3.1297 -5.56%
2001-11-21 0 0.180 0.180 0.186 0.180 0.192 2,098,000 397,782 0.1896 3.272 3.272 3.381 3.272 3.490 115,405 3.4468 -4.76%
2001-11-20 0 0.189 0.180 0.189 0.180 0.189 3,498,000 640,748 0.1832 3.436 3.272 3.436 3.272 3.436 192,415 3.3300 5.00%
2001-11-19 0 0.180 0.176 0.181 0.170 0.182 1,222,000 214,490 0.1755 3.272 3.200 3.290 3.091 3.309 67,219 3.1909 -1.64%
2001-11-16 0 0.183 0.174 0.183 0.170 0.189 2,260,000 399,602 0.1768 3.327 3.163 3.327 3.091 3.436 124,316 3.2144 -0.54%
2001-11-15 0 0.184 0.174 0.184 0.170 0.185 1,752,000 309,016 0.1764 3.345 3.163 3.345 3.091 3.363 96,372 3.2065 -0.54%
2001-11-14 0 0.185 0.182 0.186 0.174 0.187 2,520,000 446,730 0.1773 3.363 3.309 3.381 3.163 3.400 138,618 3.2227 1.65%
2001-11-13 0 0.182 0.175 0.185 0.154 0.182 1,290,000 217,500 0.1686 3.309 3.181 3.363 2.800 3.309 70,959 3.0651 12.35%
2001-11-12 0 0.162 0.160 0.162 0.162 0.190 3,020,000 518,250 0.1716 2.945 2.909 2.945 2.945 3.454 166,121 3.1197 -12.90%
2001-11-09 0 0.186 0.185 0.186 0.172 0.195 3,268,500 598,998 0.1833 3.381 3.363 3.381 3.127 3.545 179,791 3.3316 -6.06%
2001-11-08 0 0.198 0.179 0.200 0.187 0.208 1,318,000 258,196 0.1959 3.600 3.254 3.636 3.400 3.781 72,499 3.5614 -2.46%
2001-11-07 0 0.203 0.201 0.204 0.178 0.218 4,428,000 897,504 0.2027 3.690 3.654 3.709 3.236 3.963 243,571 3.6848 2.01%
2001-11-06 0 0.199 0.193 0.199 0.170 0.199 2,208,000 401,194 0.1817 3.618 3.509 3.618 3.091 3.618 121,456 3.3032 17.06%
2001-11-05 0 0.170 0.169 0.171 0.146 0.170 2,120,000 339,068 0.1599 3.091 3.072 3.109 2.654 3.091 116,615 2.9076 13.33%
2001-11-02 0 0.150 0.141 0.152 0.128 0.150 1,462,000 198,904 0.1360 2.727 2.563 2.763 2.327 2.727 80,420 2.4733 22.95%
2001-11-01 0 0.122 0.122 0.123 0.110 0.111 200,000 22,100 0.1105 2.218 2.218 2.236 2.000 2.018 11,001 2.0088 12.96%
2001-10-31 0 0.108 0.108 - 0.108 0.115 320,000 35,820 0.1119 1.963 1.963 - 1.963 2.091 17,602 2.0350 -6.09%
2001-10-30 0 0.115 0.108 - - - 0 0 - 2.091 1.963 - - - 0 - 0.00%
2001-10-29 0 0.115 0.109 - - - 0 0 - 2.091 1.982 - - - 0 - 0.00%
2001-10-26 0 0.115 0.115 0.130 0.114 0.115 360,000 41,140 0.1143 2.091 2.091 2.363 2.072 2.091 19,803 2.0775 -5.74%
2001-10-24 0 0.122 0.121 0.139 0.120 0.122 110,000 13,390 0.1217 2.218 2.200 2.527 2.182 2.218 6,051 2.2129 -8.96%
2001-10-23 0 0.134 - 0.134 - - 0 0 - 2.436 - 2.436 - - 0 - -0.74%
2001-10-22 0 0.135 - 0.135 - - 0 0 - 2.454 - 2.454 - - 0 - 0.00%
2001-10-19 0 0.135 - 0.135 0.135 0.135 10,000 1,350 0.1350 2.454 - 2.454 2.454 2.454 550 2.4542 0.00%
2001-10-18 0 0.135 - 0.135 - - 30,000 4,170 0.1390 2.454 - 2.454 - - 1,650 2.5269 -2.88%
2001-10-17 0 0.139 - 0.139 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2001-10-16 0 0.139 - 0.139 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2001-10-15 0 0.139 - 0.139 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2001-10-12 0 0.139 0.120 0.139 0.120 0.139 220,000 28,400 0.1291 2.527 2.182 2.527 2.182 2.527 12,102 2.3468 6.11%
2001-10-11 0 0.131 0.131 0.138 0.126 0.138 972,000 127,184 0.1308 2.382 2.382 2.509 2.291 2.509 53,467 2.3787 6.50%
2001-10-10 0 0.123 0.120 0.123 0.115 0.123 400,000 46,650 0.1166 2.236 2.182 2.236 2.091 2.236 22,003 2.1202 2.50%
2001-10-09 0 0.120 0.120 0.128 0.120 0.121 508,000 60,970 0.1200 2.182 2.182 2.327 2.182 2.200 27,944 2.1819 3.45%
2001-10-08 0 0.116 0.107 0.120 0.104 0.116 620,000 67,416 0.1087 2.109 1.945 2.182 1.891 2.109 34,104 1.9768 0.00%
2001-10-05 0 0.116 0.108 0.116 0.108 0.116 1,094,000 121,992 0.1115 2.109 1.963 2.109 1.963 2.109 60,178 2.0272 -3.33%
2001-10-04 0 0.120 - 0.124 0.120 0.125 26,000 3,170 0.1219 2.182 - 2.254 2.182 2.272 1,430 2.2165 2.56%
2001-10-03 0 0.117 - 0.117 0.118 0.118 10,000 1,180 0.1180 2.127 - 2.127 2.145 2.145 550 2.1452 6.36%
2001-09-28 0 0.110 0.130 - 0.110 0.110 120,000 13,200 0.1100 2.000 2.363 - 2.000 2.000 6,601 1.9997 0.00%
2001-09-27 0 0.110 - 0.115 - - 0 0 - 2.000 - 2.091 - - 0 - 0.00%
2001-09-26 0 0.110 0.106 0.110 0.110 0.110 130,000 14,300 0.1100 2.000 1.927 2.000 2.000 2.000 7,151 1.9997 -4.35%
2001-09-25 0 0.115 - 0.127 0.115 0.130 550,000 68,050 0.1237 2.091 - 2.309 2.091 2.363 30,254 2.2493 -10.85%
2001-09-24 0 0.129 0.121 0.129 0.129 0.129 17,104,000 2,223,490 0.1300 2.345 2.200 2.345 2.345 2.345 940,841 2.3633 7.50%
2001-09-21 0 0.120 0.112 0.120 - - 0 0 - 2.182 2.036 2.182 - - 0 - -11.11%
2001-09-20 0 0.135 - 0.135 - - 0 0 - 2.454 - 2.454 - - 0 - -2.88%
2001-09-19 0 0.139 - 0.139 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2001-09-18 0 0.139 - 0.139 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2001-09-17 0 0.139 - 0.139 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
2001-09-14 0 0.139 - 0.135 0.140 0.140 100,000 14,000 0.1400 2.527 - 2.454 2.545 2.545 5,501 2.5451 -4.79%
2001-09-13 0 0.146 - 0.146 - - 0 0 - 2.654 - 2.654 - - 0 - 0.00%
2001-09-12 0 0.146 - 0.146 0.134 0.146 310,000 42,740 0.1379 2.654 - 2.654 2.436 2.654 17,052 2.5064 -0.68%
2001-09-11 0 0.147 0.127 0.147 0.127 0.150 802,000 115,304 0.1438 2.672 2.309 2.672 2.309 2.727 44,116 2.6137 -6.96%
2001-09-10 0 0.158 - 0.158 0.158 0.158 180,000 28,440 0.1580 2.872 - 2.872 2.872 2.872 9,901 2.8724 -0.63%
2001-09-07 0 0.159 - 0.159 - - 0 0 - 2.891 - 2.891 - - 0 - -0.63%
2001-09-06 0 0.160 - 0.160 0.160 0.160 200,000 32,000 0.1600 2.909 - 2.909 2.909 2.909 11,001 2.9087 0.00%
2001-09-05 0 0.160 - 0.160 0.160 0.160 540,000 86,400 0.1600 2.909 - 2.909 2.909 2.909 29,704 2.9087 0.00%
2001-09-04 0 0.160 - 0.160 0.160 0.160 20,000 3,200 0.1600 2.909 - 2.909 2.909 2.909 1,100 2.9087 0.63%
2001-09-03 0 0.159 - 0.159 - - 0 0 - 2.891 - 2.891 - - 0 - -0.63%
2001-08-31 0 0.160 0.160 - 0.159 0.160 184,000 29,360 0.1596 2.909 2.909 - 2.891 2.909 10,121 2.9008 0.00%
2001-08-30 0 0.160 - 0.160 0.160 0.160 60,000 9,600 0.1600 2.909 - 2.909 2.909 2.909 3,300 2.9087 -3.03%
2001-08-29 0 0.165 - 0.165 - - 0 0 - 3.000 - 3.000 - - 0 - -1.20%
2001-08-28 0 0.167 - 0.167 - - 0 0 - 3.036 - 3.036 - - 0 - -2.34%
2001-08-27 0 0.171 - 0.172 - - 0 0 - 3.109 - 3.127 - - 0 - 0.00%
2001-08-24 0 0.171 - 0.171 - - 0 0 - 3.109 - 3.109 - - 0 - -1.16%
2001-08-23 0 0.173 - 0.173 0.174 0.174 108,000 18,792 0.1740 3.145 - 3.145 3.163 3.163 5,941 3.1632 -2.26%
2001-08-22 0 0.177 - 0.177 - - 514,000 92,520 0.1800 3.218 - 3.218 - - 28,274 3.2723 -1.67%
2001-08-21 0 0.180 - 0.180 - - 0 0 - 3.272 - 3.272 - - 0 - -0.55%
2001-08-20 0 0.181 - 0.181 - - 0 0 - 3.290 - 3.290 - - 0 - -1.63%
2001-08-17 0 0.184 0.177 0.184 0.161 0.185 182,000 30,550 0.1679 3.345 3.218 3.345 2.927 3.363 10,011 3.0516 -3.16%
2001-08-16 0 0.190 - 0.190 - - 0 0 - 3.454 - 3.454 - - 0 - 0.00%
2001-08-15 0 0.190 - 0.190 - - 0 0 - 3.454 - 3.454 - - 0 - 0.00%
2001-08-14 0 0.190 - 0.190 - - 0 0 - 3.454 - 3.454 - - 0 - 0.00%
2001-08-13 0 0.190 - 0.194 - - 0 0 - 3.454 - 3.527 - - 0 - 0.00%
2001-08-10 0 0.190 0.183 0.190 0.180 0.190 330,000 61,000 0.1848 3.454 3.327 3.454 3.272 3.454 18,152 3.3604 8.57%
2001-08-09 0 0.175 - 0.175 - - 0 0 - 3.181 - 3.181 - - 0 - -1.13%
2001-08-08 0 0.177 0.168 0.177 0.168 0.180 476,000 84,228 0.1769 3.218 3.054 3.218 3.054 3.272 26,183 3.2169 -1.67%
2001-08-07 0 0.180 0.168 0.180 0.170 0.190 2,100,000 369,180 0.1758 3.272 3.054 3.272 3.091 3.454 115,515 3.1960 -9.55%
2001-08-06 0 0.199 - 0.199 - - 0 0 - 3.618 - 3.618 - - 0 - -5.24%
2001-08-03 0 0.210 0.194 0.210 0.194 0.210 336,000 66,760 0.1987 3.818 3.527 3.818 3.527 3.818 18,482 3.6121 -4.98%
2001-08-02 0 0.221 - 0.221 - - 0 0 - 4.018 - 4.018 - - 0 - 0.00%
2001-08-01 0 0.221 0.210 0.221 0.205 0.221 610,000 132,890 0.2179 4.018 3.818 4.018 3.727 4.018 33,554 3.9604 -3.91%
2001-07-31 0 0.230 0.220 0.230 0.215 0.230 272,000 61,060 0.2245 4.181 3.999 4.181 3.909 4.181 14,962 4.0810 5.99%
2001-07-30 0 0.217 0.200 0.217 0.215 0.238 1,864,000 414,332 0.2223 3.945 3.636 3.945 3.909 4.327 102,533 4.0410 -5.65%
2001-07-27 0 0.230 0.230 - 0.168 0.225 422,000 83,606 0.1981 4.181 4.181 - 3.054 4.090 23,213 3.6017 2.22%
2001-07-26 0 0.225 - 0.225 - - 0 0 - 4.090 - 4.090 - - 0 - -2.17%
2001-07-24 0 0.230 0.220 0.240 0.225 0.240 90,000 20,850 0.2317 4.181 3.999 4.363 4.090 4.363 4,951 4.2116 4.55%
2001-07-23 0 0.220 - 0.230 - - 0 0 - 3.999 - 4.181 - - 0 - 0.00%
2001-07-20 0 0.220 - 0.228 - - 0 0 - 3.999 - 4.145 - - 0 - 0.00%
2001-07-19 0 0.220 - 0.227 - - 0 0 - 3.999 - 4.127 - - 0 - 0.00%
2001-07-18 0 0.220 - 0.220 - - 0 0 - 3.999 - 3.999 - - 0 - -9.09%
2001-07-17 0 0.242 - 0.242 0.245 0.245 50,000 12,250 0.2450 4.399 - 4.399 4.454 4.454 2,750 4.4540 -1.22%
2001-07-16 0 0.245 - 0.245 0.231 0.245 272,000 63,660 0.2340 4.454 - 4.454 4.199 4.454 14,962 4.2548 -0.81%
2001-07-13 0 0.247 0.245 0.247 0.245 0.247 698,000 171,210 0.2453 4.490 4.454 4.490 4.454 4.490 38,395 4.4592 2.92%
2001-07-12 0 0.240 0.231 0.240 0.235 0.245 270,000 64,550 0.2391 4.363 4.199 4.363 4.272 4.454 14,852 4.3462 -3.23%
2001-07-11 0 0.248 0.230 0.248 0.248 0.248 80,000 19,840 0.2480 4.509 4.181 4.509 4.509 4.509 4,401 4.5085 -0.80%
2001-07-10 0 0.250 0.240 0.250 0.237 0.250 412,000 101,550 0.2465 4.545 4.363 4.545 4.309 4.545 22,663 4.4809 0.81%
2001-07-09 0 0.248 0.240 0.248 0.255 0.255 176,000 44,880 0.2550 4.509 4.363 4.509 4.636 4.636 9,681 4.6358 0.00%
2001-07-05 0 0.248 - 0.248 0.250 0.250 40,000 10,000 0.2500 4.509 - 4.509 4.545 4.545 2,200 4.5449 0.00%
2001-07-04 0 0.248 0.247 0.248 0.230 0.248 302,000 69,956 0.2316 4.509 4.490 4.509 4.181 4.509 16,612 4.2111 1.22%
2001-07-03 0 0.245 0.240 0.245 0.244 0.250 15,128,000 3,780,550 0.2499 4.454 4.363 4.454 4.436 4.545 832,147 4.5431 -2.00%
2001-06-29 0 0.250 0.245 0.250 0.236 0.250 220,000 52,720 0.2396 4.545 4.454 4.545 4.290 4.545 12,102 4.3565 0.00%
2001-06-28 0 0.250 0.240 0.250 0.235 0.250 1,784,000 426,128 0.2389 4.545 4.363 4.545 4.272 4.545 98,133 4.3424 -1.96%
2001-06-27 0 0.255 0.250 0.255 0.245 0.255 72,000 18,060 0.2508 4.636 4.545 4.636 4.454 4.636 3,961 4.5600 -1.92%
2001-06-26 0 0.260 0.250 0.260 0.260 0.260 50,000 13,000 0.2600 4.727 4.545 4.727 4.727 4.727 2,750 4.7267 4.00%
2001-06-22 0 0.250 0.250 0.260 0.245 0.270 968,000 245,210 0.2533 4.545 4.545 4.727 4.454 4.908 53,247 4.6052 -3.85%
2001-06-21 0 0.260 0.250 0.260 0.250 0.265 276,000 71,050 0.2574 4.727 4.545 4.727 4.545 4.818 15,182 4.6799 -3.70%
2001-06-20 0 0.270 0.250 0.270 0.240 0.270 1,486,000 368,806 0.2482 4.908 4.545 4.908 4.363 4.908 81,741 4.5119 5.88%
2001-06-19 0 0.255 0.250 0.255 0.250 0.255 1,126,000 281,780 0.2502 4.636 4.545 4.636 4.545 4.636 61,938 4.5494 -5.56%
2001-06-18 0 0.270 0.255 0.270 0.250 0.290 1,574,000 406,130 0.2580 4.908 4.636 4.908 4.545 5.272 86,581 4.6907 -3.57%
2001-06-15 0 0.280 0.270 0.280 0.245 0.280 2,532,000 636,520 0.2514 5.090 4.908 5.090 4.454 5.090 139,278 4.5701 7.69%
2001-06-14 0 0.260 0.255 0.260 0.231 0.290 8,068,000 2,067,032 0.2562 4.727 4.636 4.727 4.199 5.272 443,797 4.6576 -8.77%
2001-06-13 0 0.285 0.280 0.290 0.280 0.315 3,092,000 911,580 0.2948 5.181 5.090 5.272 5.090 5.727 170,082 5.3597 -3.39%
2001-06-12 0 0.295 0.285 0.300 0.285 0.295 3,104,000 895,060 0.2884 5.363 5.181 5.454 5.181 5.363 170,742 5.2422 -1.67%
2001-06-11 0 0.300 0.290 0.300 0.285 0.340 5,946,000 1,805,110 0.3036 5.454 5.272 5.454 5.181 6.181 327,072 5.5190 -7.69%
2001-06-08 0 0.325 0.320 0.325 0.320 0.360 9,368,000 3,165,320 0.3379 5.908 5.817 5.908 5.817 6.545 515,306 6.1426 -7.14%
2001-06-07 0 0.350 0.345 0.350 0.325 0.360 8,348,000 2,919,060 0.3497 6.363 6.272 6.363 5.908 6.545 459,199 6.3569 1.45%
2001-06-06 0 0.345 0.340 0.345 0.320 0.355 15,794,000 5,317,920 0.3367 6.272 6.181 6.272 5.817 6.454 868,782 6.1211 6.15%
2001-06-05 0 0.325 0.325 0.345 0.300 0.350 15,230,000 4,907,750 0.3222 5.908 5.908 6.272 5.454 6.363 837,758 5.8582 6.56%
2001-06-04 0 0.305 0.295 0.300 0.270 0.310 8,378,000 2,443,900 0.2917 5.545 5.363 5.454 4.908 5.636 460,849 5.3030 8.93%
2001-06-01 0 0.280 0.275 0.280 0.255 0.280 9,776,000 2,623,430 0.2684 5.090 4.999 5.090 4.636 5.090 537,749 4.8785 12.00%
2001-05-31 0 0.250 0.247 0.250 0.232 0.260 3,636,000 900,060 0.2475 4.545 4.490 4.545 4.218 4.727 200,006 4.5002 4.17%
2001-05-30 0 0.240 0.240 0.246 0.230 0.250 4,284,000 1,016,800 0.2373 4.363 4.363 4.472 4.181 4.545 235,650 4.3149 -4.00%
2001-05-29 0 0.250 0.243 0.250 0.240 0.270 6,424,000 1,603,160 0.2496 4.545 4.418 4.545 4.363 4.908 353,365 4.5368 1.63%
2001-05-28 0 0.246 0.240 0.246 0.205 0.247 4,512,000 1,045,310 0.2317 4.472 4.363 4.472 3.727 4.490 248,192 4.2117 20.59%
2001-05-25 0 0.204 0.204 0.206 0.196 0.210 2,160,000 442,858 0.2050 3.709 3.709 3.745 3.563 3.818 118,815 3.7273 4.62%
2001-05-24 0 0.195 0.192 0.195 0.192 0.200 1,052,000 204,730 0.1946 3.545 3.490 3.545 3.490 3.636 57,867 3.5379 -5.34%
2001-05-23 0 0.206 0.200 0.206 0.190 0.208 4,974,000 994,524 0.1999 3.745 3.636 3.745 3.454 3.781 273,605 3.6349 0.49%
2001-05-22 0 0.205 0.203 0.205 0.178 0.206 4,934,800 928,534 0.1882 3.727 3.690 3.727 3.236 3.745 271,449 3.4207 17.14%
2001-05-21 0 0.175 0.174 0.178 0.172 0.175 970,000 168,240 0.1734 3.181 3.163 3.236 3.127 3.181 53,357 3.1531 1.74%
2001-05-18 0 0.172 0.166 0.172 0.160 0.172 1,248,000 204,914 0.1642 3.127 3.018 3.127 2.909 3.127 68,649 2.9850 8.86%
2001-05-17 0 0.158 0.157 0.158 0.158 0.166 892,000 143,812 0.1612 2.872 2.854 2.872 2.872 3.018 49,066 2.9310 0.00%
2001-05-16 0 0.158 0.158 0.166 0.158 0.158 60,000 9,480 0.1580 2.872 2.872 3.018 2.872 2.872 3,300 2.8724 1.94%
2001-05-15 0 0.155 0.155 0.160 0.155 0.160 422,000 66,710 0.1581 2.818 2.818 2.909 2.818 2.909 23,213 2.8738 -3.12%
2001-05-14 0 0.160 0.155 - 0.152 0.160 570,000 89,600 0.1572 2.909 2.818 - 2.763 2.909 31,354 2.8577 -4.76%
2001-05-11 0 0.168 0.160 0.175 0.160 0.170 150,000 25,240 0.1683 3.054 2.909 3.181 2.909 3.091 8,251 3.0590 -1.18%
2001-05-10 0 0.170 0.165 0.171 0.165 0.175 650,000 111,450 0.1715 3.091 3.000 3.109 3.000 3.181 35,755 3.1171 -4.49%
2001-05-09 0 0.178 0.171 0.178 0.174 0.180 1,090,000 190,320 0.1746 3.236 3.109 3.236 3.163 3.272 59,958 3.1742 2.30%
2001-05-08 0 0.174 0.161 0.174 0.174 0.174 410,000 71,340 0.1740 3.163 2.927 3.163 3.163 3.163 22,553 3.1632 4.19%
2001-05-07 0 0.167 0.155 0.167 0.160 0.169 542,000 90,722 0.1674 3.036 2.818 3.036 2.909 3.072 29,814 3.0429 -0.60%
2001-05-04 0 0.168 0.156 0.169 0.152 0.170 1,970,000 315,590 0.1602 3.054 2.836 3.072 2.763 3.091 108,364 2.9123 -1.75%
2001-05-03 0 0.171 0.168 0.175 0.160 0.195 6,482,000 1,117,206 0.1724 3.109 3.054 3.181 2.909 3.545 356,556 3.1333 -12.31%
2001-05-02 0 0.195 0.190 0.199 0.170 0.196 5,354,000 1,008,482 0.1884 3.545 3.454 3.618 3.091 3.563 294,508 3.4243 16.07%
2001-04-27 0 0.168 0.160 0.176 0.140 0.168 3,326,000 503,080 0.1513 3.054 2.909 3.200 2.545 3.054 182,954 2.7498 15.86%
2001-04-26 0 0.145 0.143 0.147 0.124 0.156 6,654,000 954,340 0.1434 2.636 2.600 2.672 2.254 2.836 366,017 2.6074 17.89%
2001-04-25 0 0.123 0.120 0.124 0.110 0.125 1,056,000 126,790 0.1201 2.236 2.182 2.254 2.000 2.272 58,087 2.1827 10.81%
2001-04-24 0 0.111 0.111 0.115 0.110 0.115 928,000 105,080 0.1132 2.018 2.018 2.091 2.000 2.091 51,047 2.0585 -3.48%
2001-04-23 0 0.115 0.105 0.115 0.110 0.115 200,000 22,500 0.1125 2.091 1.909 2.091 2.000 2.091 11,001 2.0452 1.77%
2001-04-20 0 0.113 0.113 0.114 0.100 0.100 400,000 40,000 0.1000 2.054 2.054 2.072 1.818 1.818 22,003 1.8179 2.73%
2001-04-19 0 0.110 0.110 0.120 0.110 0.121 2,098,000 245,130 0.1168 2.000 2.000 2.182 2.000 2.200 115,405 2.1241 2.80%
2001-04-18 0 0.107 0.107 0.108 0.094 0.108 866,000 89,064 0.1028 1.945 1.945 1.963 1.709 1.963 47,636 1.8697 7.00%
2001-04-17 0 0.100 0.092 0.100 0.100 0.100 50,000 5,000 0.1000 1.818 1.673 1.818 1.818 1.818 2,750 1.8179 -6.54%
2001-04-12 0 0.107 0.096 0.107 0.090 0.107 930,000 90,530 0.0973 1.945 1.745 1.945 1.636 1.945 51,157 1.7697 18.89%
2001-04-11 0 0.090 0.090 0.095 0.070 0.090 1,870,000 143,000 0.0765 1.636 1.636 1.727 1.273 1.636 102,863 1.3902 12.50%
2001-04-10 0 0.080 0.071 0.080 0.073 0.080 1,690,000 126,850 0.0751 1.454 1.291 1.454 1.327 1.454 92,962 1.3645 12.68%
2001-04-09 0 0.071 0.065 0.071 0.071 0.086 1,300,000 95,200 0.0732 1.291 1.182 1.291 1.291 1.563 71,509 1.3313 -16.47%
2001-04-06 0 0.085 0.085 - 0.083 0.085 794,000 66,202 0.0834 1.545 1.545 - 1.509 1.545 43,676 1.5158 0.00%
2001-04-04 0 0.085 0.076 0.085 0.085 0.085 500,000 42,500 0.0850 1.545 1.382 1.545 1.545 1.545 27,504 1.5453 -5.56%
2001-04-03 0 0.090 0.085 0.095 0.090 0.100 360,000 33,352 0.0926 1.636 1.545 1.727 1.636 1.818 19,803 1.6842 -9.09%
2001-04-02 0 0.099 0.091 0.099 0.091 0.099 370,000 34,470 0.0932 1.800 1.654 1.800 1.654 1.800 20,353 1.6936 10.00%
2001-03-30 0 0.090 0.090 - 0.080 0.090 1,654,000 143,630 0.0868 1.636 1.636 - 1.454 1.636 90,982 1.5787 7.14%
2001-03-29 0 0.084 0.082 0.086 0.084 0.100 630,000 58,720 0.0932 1.527 1.491 1.563 1.527 1.818 34,654 1.6944 -16.00%
2001-03-28 0 0.100 0.085 0.100 0.100 0.110 2,372,000 245,602 0.1035 1.818 1.545 1.818 1.818 2.000 130,477 1.8823 -8.26%
2001-03-27 0 0.109 - 0.110 0.109 0.109 50,000 5,450 0.1090 1.982 - 2.000 1.982 1.982 2,750 1.9816 -5.22%
2001-03-26 0 0.115 0.114 0.119 0.115 0.115 1,074,000 121,622 0.1132 2.091 2.072 2.163 2.091 2.091 59,078 2.0587 -1.71%
2001-03-23 0 0.117 0.116 0.123 0.116 0.124 1,152,000 140,858 0.1223 2.127 2.109 2.236 2.109 2.254 63,368 2.2229 -4.88%
2001-03-22 0 0.123 0.123 0.127 0.123 0.123 800,000 98,400 0.1230 2.236 2.236 2.309 2.236 2.236 44,006 2.2361 -1.60%
2001-03-21 0 0.125 0.125 0.127 0.125 0.127 1,330,000 166,610 0.1253 2.272 2.272 2.309 2.272 2.309 73,159 2.2774 0.00%
2001-03-20 0 0.125 0.125 0.127 0.125 0.130 1,086,000 136,000 0.1252 2.272 2.272 2.309 2.272 2.363 59,738 2.2766 0.00%
2001-03-19 0 0.125 0.125 0.129 0.120 0.125 484,000 60,000 0.1240 2.272 2.272 2.345 2.182 2.272 26,623 2.2537 0.00%
2001-03-16 0 0.125 0.120 0.125 0.125 0.125 90,000 11,250 0.1250 2.272 2.182 2.272 2.272 2.272 4,951 2.2724 -6.02%
2001-03-15 0 0.133 0.128 0.133 - - 0 0 - 2.418 2.327 2.418 - - 0 - 0.00%
2001-03-14 0 0.133 0.128 0.133 0.133 0.133 336,000 44,688 0.1330 2.418 2.327 2.418 2.418 2.418 18,482 2.4179 0.00%
2001-03-13 0 0.133 0.130 0.133 0.122 0.133 560,000 71,820 0.1283 2.418 2.363 2.418 2.218 2.418 30,804 2.3315 2.31%
2001-03-12 0 0.130 0.130 0.137 0.128 0.130 490,000 63,220 0.1290 2.363 2.363 2.491 2.327 2.363 26,953 2.3455 -2.26%
2001-03-09 0 0.133 0.132 0.136 0.130 0.134 250,000 33,200 0.1328 2.418 2.400 2.472 2.363 2.436 13,752 2.4142 2.31%
2001-03-08 0 0.130 0.128 0.138 0.128 0.130 366,000 47,420 0.1296 2.363 2.327 2.509 2.327 2.363 20,133 2.3554 -0.76%
2001-03-07 0 0.131 0.131 0.134 0.128 0.131 198,000 25,764 0.1301 2.382 2.382 2.436 2.327 2.382 10,891 2.3655 0.00%
2001-03-06 0 0.131 0.128 0.134 - - 0 0 - 2.382 2.327 2.436 - - 0 - 0.00%
2001-03-05 0 0.131 0.130 0.134 0.128 0.131 994,000 128,992 0.1298 2.382 2.363 2.436 2.327 2.382 54,677 2.3592 0.77%
2001-03-02 0 0.130 0.125 - 0.128 0.130 540,000 69,710 0.1291 2.363 2.272 - 2.327 2.363 29,704 2.3468 4.00%
2001-03-01 0 0.125 0.125 0.130 0.123 0.127 606,000 75,938 0.1253 2.272 2.272 2.363 2.236 2.309 33,334 2.2781 0.00%
2001-02-28 0 0.125 0.122 0.130 0.122 0.125 130,000 16,130 0.1241 2.272 2.218 2.363 2.218 2.272 7,151 2.2557 0.00%
2001-02-27 0 0.125 - 0.129 0.125 0.125 400,000 50,000 0.1250 2.272 - 2.345 2.272 2.272 22,003 2.2724 -2.34%
2001-02-26 0 0.128 0.128 0.138 0.128 0.128 50,000 6,400 0.1280 2.327 2.327 2.509 2.327 2.327 2,750 2.3270 -1.54%
2001-02-23 0 0.130 0.130 - 0.128 0.130 390,000 50,320 0.1290 2.363 2.363 - 2.327 2.363 21,453 2.3456 1.56%
2001-02-22 0 0.128 - 0.128 0.128 0.128 100,000 12,800 0.1280 2.327 - 2.327 2.327 2.327 5,501 2.3270 -3.03%
2001-02-21 0 0.132 0.132 0.139 0.132 0.132 38,000 5,016 0.1320 2.400 2.400 2.527 2.400 2.400 2,090 2.3997 0.00%
2001-02-20 0 0.132 0.132 0.138 0.132 0.138 1,012,000 136,226 0.1346 2.400 2.400 2.509 2.400 2.509 55,667 2.4472 0.00%
2001-02-19 0 0.132 0.132 - 0.132 0.132 30,000 3,960 0.1320 2.400 2.400 - 2.400 2.400 1,650 2.3997 -2.94%
2001-02-16 0 0.136 0.136 - 0.136 0.140 220,000 30,600 0.1391 2.472 2.472 - 2.472 2.545 12,102 2.5286 -2.86%
2001-02-15 0 0.140 - 0.140 0.140 0.140 200,000 28,000 0.1400 2.545 - 2.545 2.545 2.545 11,001 2.5451 -1.41%
2001-02-14 0 0.142 - - - - 0 0 - 2.581 - - - - 0 - 0.00%
2001-02-13 0 0.142 - 0.144 0.142 0.142 150,000 21,300 0.1420 2.581 - 2.618 2.581 2.581 8,251 2.5815 -2.74%
2001-02-12 0 0.146 - 0.150 0.139 0.146 642,000 92,214 0.1436 2.654 - 2.727 2.527 2.654 35,315 2.6112 2.10%
2001-02-09 0 0.143 0.140 0.143 - - 0 0 - 2.600 2.545 2.600 - - 0 - 0.00%
2001-02-08 0 0.143 0.140 0.143 0.139 0.143 200,000 28,200 0.1410 2.600 2.545 2.600 2.527 2.600 11,001 2.5633 0.00%
2001-02-07 0 0.143 0.143 0.146 0.143 0.146 450,000 64,710 0.1438 2.600 2.600 2.654 2.600 2.654 24,753 2.6142 -2.05%
2001-02-06 0 0.146 0.146 0.150 0.146 0.146 200,000 29,200 0.1460 2.654 2.654 2.727 2.654 2.654 11,001 2.6542 -2.67%
2001-02-05 0 0.150 0.146 0.150 0.146 0.150 120,000 17,600 0.1467 2.727 2.654 2.727 2.654 2.727 6,601 2.6663 0.00%
2001-02-02 0 0.150 0.150 - 0.150 0.151 150,000 22,600 0.1507 2.727 2.727 - 2.727 2.745 8,251 2.7390 0.00%
2001-02-01 0 0.150 0.142 - 0.150 0.150 100,000 15,000 0.1500 2.727 2.581 - 2.727 2.727 5,501 2.7269 -6.25%
2001-01-31 0 0.160 - 0.160 - - 0 0 - 2.909 - 2.909 - - 0 - 0.00%
2001-01-30 0 0.160 - 0.163 - - 0 0 - 2.909 - 2.963 - - 0 - 0.00%
2001-01-29 0 0.160 - 0.160 0.160 0.160 110,000 17,600 0.1600 2.909 - 2.909 2.909 2.909 6,051 2.9087 0.00%
2001-01-23 0 0.160 0.155 - - - 0 0 - 2.909 2.818 - - - 0 - 0.00%
2001-01-22 0 0.160 0.158 0.169 0.160 0.160 30,000 4,800 0.1600 2.909 2.872 3.072 2.909 2.909 1,650 2.9087 -2.44%
2001-01-19 0 0.164 0.160 0.164 0.156 0.164 855,003 136,000 0.1591 2.981 2.909 2.981 2.836 2.981 47,031 2.8917 2.50%
2001-01-18 0 0.160 - 0.160 - - 0 0 - 2.909 - 2.909 - - 0 - -1.23%
2001-01-17 0 0.162 - 0.162 0.155 0.165 300,000 49,480 0.1649 2.945 - 2.945 2.818 3.000 16,502 2.9984 2.53%
2001-01-16 0 0.158 - 0.159 - - 0 0 - 2.872 - 2.891 - - 0 - 0.00%
2001-01-15 0 0.158 - 0.158 - - 0 0 - 2.872 - 2.872 - - 0 - 0.00%
2001-01-12 0 0.158 - 0.158 0.158 0.158 100,000 15,800 0.1580 2.872 - 2.872 2.872 2.872 5,501 2.8724 0.00%
2001-01-11 0 0.158 0.158 0.160 0.158 0.158 151,300 23,905 0.1580 2.872 2.872 2.909 2.872 2.872 8,323 2.8723 0.00%
2001-01-10 0 0.158 - 0.158 0.154 0.158 40,000 6,200 0.1550 2.872 - 2.872 2.800 2.872 2,200 2.8178 5.33%
2001-01-09 0 0.150 0.150 0.155 0.148 0.151 240,000 35,930 0.1497 2.727 2.727 2.818 2.691 2.745 13,202 2.7216 2.04%
2001-01-08 0 0.147 0.147 - 0.147 0.147 19,300 2,828 0.1465 2.672 2.672 - 2.672 2.672 1,062 2.6638 -2.65%
2001-01-05 0 0.151 0.151 0.160 0.151 0.158 522,000 81,170 0.1555 2.745 2.745 2.909 2.745 2.872 28,714 2.8269 -5.63%
2001-01-04 0 0.160 - 0.160 0.160 0.160 100,000 16,000 0.1600 2.909 - 2.909 2.909 2.909 5,501 2.9087 0.00%
2001-01-03 0 0.160 0.158 0.160 0.160 0.160 320,000 51,200 0.1600 2.909 2.872 2.909 2.909 2.909 17,602 2.9087 0.00%
2001-01-02 0 0.160 0.160 0.163 0.160 0.165 540,000 88,800 0.1644 2.909 2.909 2.963 2.909 3.000 29,704 2.9895 -2.44%
2000-12-29 0 0.164 0.164 - 0.150 0.164 490,000 78,690 0.1606 2.981 2.981 - 2.727 2.981 26,953 2.9195 0.61%
2000-12-28 0 0.163 0.163 0.164 0.163 0.163 142,000 23,146 0.1630 2.963 2.963 2.981 2.963 2.963 7,811 2.9633 -1.21%
2000-12-27 0 0.165 0.165 0.168 0.165 0.169 566,000 94,298 0.1666 3.000 3.000 3.054 3.000 3.072 31,134 3.0288 1.23%
2000-12-22 0 0.163 0.160 0.163 0.158 0.163 1,100,000 177,310 0.1612 2.963 2.909 2.963 2.872 2.963 60,508 2.9304 0.00%
2000-12-21 0 0.163 0.162 0.163 0.162 0.165 1,918,000 313,466 0.1634 2.963 2.945 2.963 2.945 3.000 105,504 2.9711 -1.21%
2000-12-20 0 0.165 - 0.165 0.165 0.168 200,000 33,450 0.1673 3.000 - 3.000 3.000 3.054 11,001 3.0405 -5.71%
2000-12-19 0 0.175 - 0.175 0.176 0.180 170,000 30,520 0.1795 3.181 - 3.181 3.200 3.272 9,351 3.2638 -1.69%
2000-12-18 0 0.178 - 0.184 0.176 0.180 250,000 44,400 0.1776 3.236 - 3.345 3.200 3.272 13,752 3.2287 -1.11%
2000-12-15 0 0.180 0.166 - 0.166 0.180 194,000 33,604 0.1732 3.272 3.018 - 3.018 3.272 10,671 3.1490 -3.23%
2000-12-14 0 0.186 0.182 - - - 0 0 - 3.381 3.309 - - - 0 - 0.00%
2000-12-13 0 0.186 0.180 - 0.179 0.186 215,500 39,526 0.1834 3.381 3.272 - 3.254 3.381 11,854 3.3344 1.64%
2000-12-12 0 0.183 0.183 0.190 0.183 0.185 630,000 116,470 0.1849 3.327 3.327 3.454 3.327 3.363 34,654 3.3609 -1.61%
2000-12-11 0 0.186 0.182 - - - 0 0 - 3.381 3.309 - - - 0 - 0.00%
2000-12-08 0 0.186 0.185 0.190 0.186 0.186 400,000 74,400 0.1860 3.381 3.363 3.454 3.381 3.381 22,003 3.3814 0.00%
2000-12-07 0 0.186 0.182 - 0.182 0.190 316,000 59,328 0.1877 3.381 3.309 - 3.309 3.454 17,382 3.4131 0.00%
2000-12-06 0 0.186 0.186 0.197 0.185 0.197 204,000 38,626 0.1893 3.381 3.381 3.581 3.363 3.581 11,221 3.4422 3.33%
2000-12-05 0 0.180 0.180 0.185 0.180 0.183 227,000 41,018 0.1807 3.272 3.272 3.363 3.272 3.327 12,487 3.2850 -1.64%
2000-12-04 0 0.183 0.183 0.187 0.183 0.183 300,000 54,900 0.1830 3.327 3.327 3.400 3.327 3.327 16,502 3.3268 0.00%
2000-12-01 0 0.183 0.183 - 0.181 0.183 158,000 28,738 0.1819 3.327 3.327 - 3.290 3.327 8,691 3.3066 -1.08%
2000-11-30 0 0.185 0.175 0.185 0.178 0.185 224,000 40,500 0.1808 3.363 3.181 3.363 3.236 3.363 12,322 3.2869 0.00%
2000-11-29 0 0.185 0.181 - 0.181 0.185 218,000 39,578 0.1816 3.363 3.290 - 3.290 3.363 11,992 3.3005 -1.07%
2000-11-28 0 0.187 0.182 0.188 0.180 0.188 642,000 118,074 0.1839 3.400 3.309 3.418 3.272 3.418 35,315 3.3435 -1.58%
2000-11-27 0 0.190 0.190 0.199 0.190 0.195 500,000 96,760 0.1935 3.454 3.454 3.618 3.454 3.545 27,504 3.5181 -1.55%
2000-11-24 0 0.193 0.193 0.200 0.193 0.200 1,100,000 219,300 0.1994 3.509 3.509 3.636 3.509 3.636 60,508 3.6243 -4.46%
2000-11-23 0 0.202 0.198 0.204 0.201 0.205 392,000 79,932 0.2039 3.672 3.600 3.709 3.654 3.727 21,563 3.7069 -1.46%
2000-11-22 0 0.205 - 0.205 - - 0 0 - 3.727 - 3.727 - - 0 - 0.00%
2000-11-21 0 0.205 - 0.205 - - 0 0 - 3.727 - 3.727 - - 0 - -2.38%
2000-11-20 0 0.210 0.210 0.220 0.210 0.220 220,000 47,780 0.2172 3.818 3.818 3.999 3.818 3.999 12,102 3.9483 -2.33%
2000-11-17 0 0.215 - 0.217 0.217 0.217 20,000 4,340 0.2170 3.909 - 3.945 3.945 3.945 1,100 3.9449 0.00%
2000-11-16 0 0.215 0.190 - 0.200 0.215 966,000 204,066 0.2112 3.909 3.454 - 3.636 3.909 53,137 3.8404 -1.38%
2000-11-15 0 0.218 0.210 0.218 0.214 0.225 870,000 190,470 0.2189 3.963 3.818 3.963 3.890 4.090 47,856 3.9801 -0.46%
2000-11-14 0 0.219 0.215 0.220 0.207 0.219 898,000 193,106 0.2150 3.981 3.909 3.999 3.763 3.981 49,396 3.9093 1.86%
2000-11-13 0 0.215 - 0.215 0.220 0.220 176,000 38,720 0.2200 3.909 - 3.909 3.999 3.999 9,681 3.9995 -7.33%
2000-11-10 0 0.232 0.224 0.232 0.223 0.240 1,050,000 239,920 0.2285 4.218 4.072 4.218 4.054 4.363 57,757 4.1539 -1.69%
2000-11-09 0 0.236 0.230 0.236 0.229 0.238 2,100,000 489,820 0.2332 4.290 4.181 4.290 4.163 4.327 115,515 4.2403 2.61%
2000-11-08 0 0.230 0.230 0.239 0.230 0.270 6,436,000 1,592,946 0.2475 4.181 4.181 4.345 4.181 4.908 354,026 4.4995 -1.71%
2000-11-07 0 0.234 0.231 0.234 0.221 0.235 1,990,000 458,212 0.2303 4.254 4.199 4.254 4.018 4.272 109,464 4.1860 5.41%
2000-11-06 0 0.222 0.222 0.227 0.205 0.239 1,244,000 280,160 0.2252 4.036 4.036 4.127 3.727 4.345 68,429 4.0942 12.69%
2000-11-03 0 0.197 0.196 - 0.195 0.197 342,000 66,890 0.1956 3.581 3.563 - 3.545 3.581 18,812 3.5556 -1.01%
2000-11-02 0 0.199 - 0.199 0.203 0.224 1,200,000 258,334 0.2153 3.618 - 3.618 3.690 4.072 66,008 3.9136 -1.97%
2000-11-01 0 0.203 0.200 0.203 0.184 0.204 2,484,000 492,564 0.1983 3.690 3.636 3.690 3.345 3.709 136,638 3.6049 11.54%
2000-10-31 0 0.182 0.178 0.182 0.164 0.185 1,798,000 321,052 0.1786 3.309 3.236 3.309 2.981 3.363 98,903 3.2461 10.30%
2000-10-30 0 0.165 0.165 - 0.161 0.165 110,000 17,758 0.1614 3.000 3.000 - 2.927 3.000 6,051 2.9348 0.00%
2000-10-27 0 0.165 0.163 0.168 0.160 0.165 220,000 36,200 0.1645 3.000 2.963 3.054 2.909 3.000 12,102 2.9914 0.61%
2000-10-26 0 0.164 0.160 0.168 0.160 0.164 360,000 58,320 0.1620 2.981 2.909 3.054 2.909 2.981 19,803 2.9451 -3.53%
2000-10-25 0 0.170 0.162 0.170 0.162 0.170 728,000 122,010 0.1676 3.091 2.945 3.091 2.945 3.091 40,045 3.0468 0.00%
2000-10-24 0 0.170 - 0.170 0.170 0.180 400,000 69,800 0.1745 3.091 - 3.091 3.091 3.272 22,003 3.1723 -5.56%
2000-10-23 0 0.180 0.180 0.189 0.180 0.185 670,000 120,700 0.1801 3.272 3.272 3.436 3.272 3.363 36,855 3.2750 -2.70%
2000-10-20 0 0.185 0.183 0.186 0.176 0.188 1,018,000 188,180 0.1849 3.363 3.327 3.381 3.200 3.418 55,997 3.3605 10.12%
2000-10-19 0 0.168 0.162 0.168 0.161 0.180 1,460,000 246,926 0.1691 3.054 2.945 3.054 2.927 3.272 80,310 3.0746 -6.67%
2000-10-18 0 0.180 0.178 0.190 0.180 0.185 776,000 142,168 0.1832 3.272 3.236 3.454 3.272 3.363 42,685 3.3306 -10.00%
2000-10-17 0 0.200 0.186 0.200 0.176 0.206 1,948,000 376,410 0.1932 3.636 3.381 3.636 3.200 3.745 107,154 3.5128 -3.85%
2000-10-16 0 0.208 0.208 0.219 0.205 0.218 1,252,000 267,090 0.2133 3.781 3.781 3.981 3.727 3.963 68,869 3.8782 2.46%
2000-10-13 0 0.203 - 0.203 0.203 0.218 540,000 111,510 0.2065 3.690 - 3.690 3.690 3.963 29,704 3.7541 -7.73%
2000-10-12 0 0.220 0.200 0.223 0.200 0.232 720,000 156,448 0.2173 3.999 3.636 4.054 3.636 4.218 39,605 3.9502 -6.78%
2000-10-11 0 0.236 0.236 0.239 0.236 0.237 30,000 7,090 0.2363 4.290 4.290 4.345 4.290 4.309 1,650 4.2964 -2.07%
2000-10-10 0 0.241 - 0.249 0.241 0.241 50,000 12,050 0.2410 4.381 - 4.527 4.381 4.381 2,750 4.3813 -2.82%
2000-10-09 0 0.248 - 0.248 0.250 0.250 244,000 61,000 0.2500 4.509 - 4.509 4.545 4.545 13,422 4.5449 -0.80%
2000-10-05 0 0.250 0.250 0.260 0.248 0.250 1,126,000 280,960 0.2495 4.545 4.545 4.727 4.509 4.545 61,938 4.5362 0.40%
2000-10-04 0 0.249 0.248 0.255 0.249 0.265 615,000 153,925 0.2503 4.527 4.509 4.636 4.527 4.818 33,829 4.5500 -4.23%
2000-10-03 0 0.260 0.255 0.260 0.250 0.260 328,000 82,940 0.2529 4.727 4.636 4.727 4.545 4.727 18,042 4.5970 -8.77%
2000-09-29 0 0.285 0.255 0.285 0.255 0.285 1,006,000 270,470 0.2689 5.181 4.636 5.181 4.636 5.181 55,337 4.8877 1.79%
2000-09-28 0 0.280 0.255 0.280 0.235 0.280 672,000 168,974 0.2514 5.090 4.636 5.090 4.272 5.090 36,965 4.5712 19.15%
2000-09-27 0 0.235 0.234 0.239 0.232 0.235 248,000 57,706 0.2327 4.272 4.254 4.345 4.218 4.272 13,642 4.2301 -0.42%
2000-09-26 0 0.236 - 0.243 0.236 0.243 550,000 133,300 0.2424 4.290 - 4.418 4.290 4.418 30,254 4.4060 -4.45%
2000-09-25 0 0.247 0.236 0.247 0.236 0.249 1,290,000 311,540 0.2415 4.490 4.290 4.490 4.290 4.527 70,959 4.3904 0.82%
2000-09-22 0 0.245 0.222 0.249 0.226 0.245 2,012,000 476,178 0.2367 4.454 4.036 4.527 4.109 4.454 110,674 4.3025 0.00%
2000-09-21 0 0.245 0.240 0.245 0.243 0.270 814,000 202,290 0.2485 4.454 4.363 4.454 4.418 4.908 44,776 4.5178 -3.92%
2000-09-20 0 0.255 0.248 0.255 0.247 0.255 1,090,000 274,240 0.2516 4.636 4.509 4.636 4.490 4.636 59,958 4.5739 0.00%
2000-09-19 0 0.255 0.255 0.260 0.240 0.249 1,150,000 281,912 0.2451 4.636 4.636 4.727 4.363 4.527 63,258 4.4565 2.00%
2000-09-18 0 0.250 0.250 0.255 0.250 0.270 3,024,000 758,100 0.2507 4.545 4.545 4.636 4.545 4.908 166,341 4.5575 -7.41%
2000-09-15 0 0.270 0.265 0.270 0.250 0.270 1,426,000 362,130 0.2539 4.908 4.818 4.908 4.545 4.908 78,440 4.6166 5.88%
2000-09-14 0 0.255 0.255 0.260 0.255 0.260 1,096,000 280,190 0.2556 4.636 4.636 4.727 4.636 4.727 60,288 4.6475 -1.92%
2000-09-12 0 0.260 0.255 0.260 0.255 0.260 570,000 147,270 0.2584 4.727 4.636 4.727 4.636 4.727 31,354 4.6970 -3.70%
2000-09-11 0 0.270 0.265 0.270 0.265 0.285 1,668,000 454,470 0.2725 4.908 4.818 4.908 4.818 5.181 91,752 4.9533 -1.82%
2000-09-08 0 0.275 0.275 0.285 0.270 0.280 428,000 117,750 0.2751 4.999 4.999 5.181 4.908 5.090 23,543 5.0015 0.00%
2000-09-07 0 0.275 0.275 0.285 0.270 0.290 1,134,000 312,960 0.2760 4.999 4.999 5.181 4.908 5.272 62,378 5.0172 -3.51%
2000-09-06 0 0.285 0.280 0.285 0.285 0.295 910,000 263,050 0.2891 5.181 5.090 5.181 5.181 5.363 50,056 5.2551 -1.72%
2000-09-05 0 0.290 0.290 0.300 0.290 0.300 950,000 280,550 0.2953 5.272 5.272 5.454 5.272 5.454 52,257 5.3687 -3.33%
2000-09-04 0 0.300 0.290 0.300 0.280 0.300 1,834,000 524,890 0.2862 5.454 5.272 5.454 5.090 5.454 100,883 5.2030 1.69%
2000-09-01 0 0.295 0.290 0.295 0.280 0.320 6,868,000 2,043,410 0.2975 5.363 5.272 5.363 5.090 5.817 377,789 5.4089 9.26%
2000-08-31 0 0.270 0.260 0.275 0.250 0.270 2,230,000 568,360 0.2549 4.908 4.727 4.999 4.545 4.908 122,666 4.6334 0.00%
2000-08-30 0 0.270 0.265 0.270 0.250 0.270 1,040,000 262,540 0.2524 4.908 4.818 4.908 4.545 4.908 57,207 4.5893 3.85%
2000-08-29 0 0.260 0.260 0.265 0.255 0.265 1,276,000 330,710 0.2592 4.727 4.727 4.818 4.636 4.818 70,189 4.7117 0.00%
2000-08-28 0 0.260 0.260 0.265 0.255 0.270 646,000 168,260 0.2605 4.727 4.727 4.818 4.636 4.908 35,535 4.7351 -3.70%
2000-08-25 0 0.270 0.265 0.275 0.255 0.275 1,898,000 495,800 0.2612 4.908 4.818 4.999 4.636 4.999 104,403 4.7489 0.00%
2000-08-24 0 0.270 0.250 0.270 0.270 0.280 1,188,000 324,200 0.2729 4.908 4.545 4.908 4.908 5.090 65,348 4.9611 0.00%
2000-08-23 0 0.270 0.270 0.275 0.270 0.285 1,166,000 324,230 0.2781 4.908 4.908 4.999 4.908 5.181 64,138 5.0552 -3.57%
2000-08-22 0 0.280 0.280 0.290 0.275 0.295 2,368,000 676,730 0.2858 5.090 5.090 5.272 4.999 5.363 130,257 5.1954 -3.45%
2000-08-21 0 0.290 0.290 0.295 0.275 0.300 3,898,000 1,131,670 0.2903 5.272 5.272 5.363 4.999 5.454 214,418 5.2779 5.45%
2000-08-18 0 0.275 0.270 0.280 0.275 0.295 1,360,000 387,040 0.2846 4.999 4.908 5.090 4.999 5.363 74,810 5.1737 -1.79%
2000-08-17 0 0.280 0.280 0.285 0.275 0.285 1,028,000 289,940 0.2820 5.090 5.090 5.181 4.999 5.181 56,547 5.1274 -1.75%
2000-08-16 0 0.285 0.280 0.285 0.275 0.290 2,900,000 812,720 0.2802 5.181 5.090 5.181 4.999 5.272 159,521 5.0948 -1.72%
2000-08-15 0 0.290 0.290 0.295 0.285 0.325 5,680,000 1,721,640 0.3031 5.272 5.272 5.363 5.181 5.908 312,440 5.5103 -4.92%
2000-08-14 0 0.305 0.305 0.310 0.300 0.350 19,570,000 6,368,160 0.3254 5.545 5.545 5.636 5.454 6.363 1,076,488 5.9157 1.67%
2000-08-11 0 0.300 0.300 0.305 0.250 0.305 6,936,000 1,941,660 0.2799 5.454 5.454 5.545 4.545 5.545 381,529 5.0892 20.00%
2000-08-10 0 0.250 0.250 0.255 0.225 0.255 5,308,000 1,289,220 0.2429 4.545 4.545 4.636 4.090 4.636 291,978 4.4155 11.61%
2000-08-09 0 0.224 0.224 0.225 0.214 0.228 2,784,000 609,234 0.2188 4.072 4.072 4.090 3.890 4.145 153,140 3.9783 3.70%
2000-08-08 0 0.216 0.214 0.220 0.216 0.226 1,872,000 411,760 0.2200 3.927 3.890 3.999 3.927 4.109 102,973 3.9987 -4.42%
2000-08-07 0 0.226 0.219 0.226 0.219 0.226 162,000 35,972 0.2220 4.109 3.981 4.109 3.981 4.109 8,911 4.0367 1.80%
2000-08-04 0 0.222 0.218 0.222 0.213 0.222 1,822,000 395,136 0.2169 4.036 3.963 4.036 3.872 4.036 100,223 3.9426 0.00%
2000-08-03 0 0.222 0.220 0.222 0.219 0.230 894,000 200,234 0.2240 4.036 3.999 4.036 3.981 4.181 49,176 4.0718 -4.31%
2000-08-02 0 0.232 0.230 0.232 0.220 0.246 3,148,000 722,058 0.2294 4.218 4.181 4.218 3.999 4.472 173,162 4.1698 -7.20%
2000-08-01 0 0.250 0.250 0.255 0.250 0.255 902,000 226,450 0.2511 4.545 4.545 4.636 4.545 4.636 49,616 4.5640 -1.96%
2000-07-31 0 0.255 0.250 0.255 0.250 0.255 1,368,000 344,040 0.2515 4.636 4.545 4.636 4.545 4.636 75,250 4.5720 0.00%
2000-07-28 0 0.255 0.255 0.260 0.250 0.255 1,782,000 452,490 0.2539 4.636 4.636 4.727 4.545 4.636 98,023 4.6162 -3.77%
2000-07-27 0 0.265 0.265 0.270 0.260 0.270 812,000 215,770 0.2657 4.818 4.818 4.908 4.727 4.908 44,666 4.8308 -1.85%
2000-07-26 0 0.270 0.270 0.275 0.270 0.295 1,670,000 471,200 0.2822 4.908 4.908 4.999 4.908 5.363 91,862 5.1294 -3.57%
2000-07-25 0 0.280 0.280 0.285 0.280 0.305 1,620,000 462,930 0.2858 5.090 5.090 5.181 5.090 5.545 89,111 5.1950 -1.75%
2000-07-24 0 0.285 0.285 0.290 0.265 0.290 1,932,000 543,390 0.2813 5.181 5.181 5.272 4.818 5.272 106,274 5.1131 5.56%
2000-07-21 0 0.270 0.270 0.275 0.260 0.275 1,996,000 535,240 0.2682 4.908 4.908 4.999 4.727 4.999 109,794 4.8749 0.00%
2000-07-20 0 0.270 0.265 0.270 0.265 0.270 1,306,000 349,350 0.2675 4.908 4.818 4.908 4.818 4.908 71,839 4.8629 -1.82%
2000-07-19 0 0.275 0.275 0.285 0.270 0.280 860,000 237,150 0.2758 4.999 4.999 5.181 4.908 5.090 47,306 5.0131 -1.79%
2000-07-18 0 0.280 0.280 0.285 0.275 0.280 956,000 266,820 0.2791 5.090 5.090 5.181 4.999 5.090 52,587 5.0739 1.82%
2000-07-17 0 0.275 0.275 0.285 0.275 0.280 820,000 227,000 0.2768 4.999 4.999 5.181 4.999 5.090 45,106 5.0326 -1.79%
2000-07-14 0 0.280 0.280 0.290 0.270 0.295 1,464,000 414,420 0.2831 5.090 5.090 5.272 4.908 5.363 80,530 5.1461 -6.67%
2000-07-13 0 0.300 0.295 0.300 0.295 0.305 4,200,000 1,260,000 0.3000 5.454 5.363 5.454 5.363 5.545 231,030 5.4538 5.26%
2000-07-12 0 0.285 0.285 0.290 0.270 0.295 4,376,000 1,248,530 0.2853 5.181 5.181 5.272 4.908 5.363 240,711 5.1868 1.79%
2000-07-11 0 0.280 0.280 0.285 0.275 0.285 1,516,000 427,210 0.2818 5.090 5.090 5.181 4.999 5.181 83,391 5.1230 1.82%
2000-07-10 0 0.275 0.270 0.275 0.260 0.275 1,570,000 420,780 0.2680 4.999 4.908 4.999 4.727 4.999 86,361 4.8723 -3.51%
2000-07-07 0 0.285 0.285 0.295 0.285 0.300 2,134,000 619,790 0.2904 5.181 5.181 5.363 5.181 5.454 117,385 5.2800 -1.72%
2000-07-06 0 0.290 0.280 0.290 0.280 0.315 3,286,000 962,780 0.2930 5.272 5.090 5.272 5.090 5.727 180,753 5.3265 -4.92%
2000-07-05 0 0.305 0.300 0.310 0.300 0.310 842,000 258,910 0.3075 5.545 5.454 5.636 5.454 5.636 46,316 5.5901 1.67%
2000-07-04 0 0.300 0.295 0.300 0.300 0.310 1,254,000 381,190 0.3040 5.454 5.363 5.454 5.454 5.636 68,979 5.5262 -3.23%
2000-07-03 0 0.310 0.305 0.315 0.310 0.335 2,194,000 702,220 0.3201 5.636 5.545 5.727 5.636 6.090 120,686 5.8186 0.00%
2000-06-30 0 0.310 0.305 0.320 0.305 0.320 1,502,000 471,230 0.3137 5.636 5.545 5.817 5.545 5.817 82,621 5.7035 -1.59%
2000-06-29 0 0.315 0.315 0.320 0.310 0.340 2,297,200 750,606 0.3267 5.727 5.727 5.817 5.636 6.181 126,362 5.9401 -3.08%
2000-06-28 0 0.325 0.320 0.330 0.305 0.330 1,842,000 588,610 0.3195 5.908 5.817 5.999 5.545 5.999 101,323 5.8092 0.00%
2000-06-27 0 0.325 0.320 0.335 0.310 0.345 2,154,000 710,500 0.3299 5.908 5.817 6.090 5.636 6.272 118,485 5.9965 -4.41%
2000-06-26 0 0.340 0.335 0.350 0.340 0.350 1,056,000 361,330 0.3422 6.181 6.090 6.363 6.181 6.363 58,087 6.2204 -4.23%
2000-06-23 0 0.355 0.350 0.355 0.345 0.355 1,314,000 457,930 0.3485 6.454 6.363 6.454 6.272 6.454 72,279 6.3356 -1.39%
2000-06-22 0 0.360 0.355 0.360 0.355 0.360 1,670,000 595,350 0.3565 6.545 6.454 6.545 6.454 6.545 91,862 6.4809 -2.70%
2000-06-21 0 0.370 0.365 0.370 0.355 0.370 1,824,000 660,720 0.3622 6.726 6.636 6.726 6.454 6.726 100,333 6.5853 4.23%
2000-06-20 0 0.355 0.355 0.360 0.355 0.365 1,958,000 706,830 0.3610 6.454 6.454 6.545 6.454 6.636 107,704 6.5627 -5.33%
2000-06-19 0 0.375 0.370 0.380 0.350 0.375 2,140,000 790,800 0.3695 6.817 6.726 6.908 6.363 6.817 117,715 6.7179 1.35%
2000-06-16 0 0.370 0.365 0.370 0.370 0.385 2,290,000 855,400 0.3735 6.726 6.636 6.726 6.726 6.999 125,966 6.7907 -2.63%
2000-06-15 0 0.380 0.375 0.380 0.370 0.390 5,632,000 2,133,730 0.3789 6.908 6.817 6.908 6.726 7.090 309,800 6.8874 2.70%
2000-06-14 0 0.370 0.365 0.370 0.355 0.370 3,880,000 1,407,890 0.3629 6.726 6.636 6.726 6.454 6.726 213,427 6.5966 5.71%
2000-06-13 0 0.350 0.350 0.355 0.350 0.370 5,134,000 1,852,260 0.3608 6.363 6.363 6.454 6.363 6.726 282,406 6.5588 -6.67%
2000-06-12 0 0.375 0.370 0.380 0.370 0.385 2,644,000 1,001,900 0.3789 6.817 6.726 6.908 6.726 6.999 145,439 6.8888 0.00%
2000-06-09 0 0.375 0.370 0.375 0.350 0.380 2,824,000 1,052,670 0.3728 6.817 6.726 6.817 6.363 6.908 155,340 6.7766 0.00%
2000-06-08 0 0.375 0.370 0.375 0.375 0.405 4,740,000 1,840,100 0.3882 6.817 6.726 6.817 6.817 7.363 260,734 7.0574 -5.06%
2000-06-07 0 0.395 0.395 0.400 0.390 0.405 11,186,000 4,445,410 0.3974 7.181 7.181 7.272 7.090 7.363 615,309 7.2247 2.60%
2000-06-05 0 0.385 0.385 0.390 0.380 0.420 10,562,000 4,262,120 0.4035 6.999 6.999 7.090 6.908 7.635 580,985 7.3360 -1.28%
2000-06-02 0 0.390 0.385 0.390 0.365 0.400 9,372,000 3,608,480 0.3850 7.090 6.999 7.090 6.636 7.272 515,526 6.9996 6.85%
2000-06-01 0 0.365 0.365 0.375 0.360 0.380 2,192,000 822,230 0.3751 6.636 6.636 6.817 6.545 6.908 120,575 6.8192 -3.95%
2000-05-31 0 0.380 0.370 0.380 0.365 0.385 3,442,000 1,284,060 0.3731 6.908 6.726 6.908 6.636 6.999 189,334 6.7820 7.04%
2000-05-30 0 0.355 0.355 0.360 0.345 0.375 1,266,000 460,050 0.3634 6.454 6.454 6.545 6.272 6.817 69,639 6.6062 -1.39%
2000-05-29 0 0.360 0.355 0.365 0.335 0.360 860,000 300,350 0.3492 6.545 6.454 6.636 6.090 6.545 47,306 6.3491 2.86%
2000-05-26 0 0.350 0.335 0.360 0.330 0.355 5,232,000 1,786,320 0.3414 6.363 6.090 6.545 5.999 6.454 287,797 6.2069 -1.41%
2000-05-25 0 0.355 0.350 0.355 0.345 0.405 5,004,000 1,875,080 0.3747 6.454 6.363 6.454 6.272 7.363 275,255 6.8121 -8.97%
2000-05-24 0 0.390 0.385 0.390 0.385 0.400 5,876,000 2,301,720 0.3917 7.090 6.999 7.090 6.999 7.272 323,222 7.1212 -2.50%
2000-05-23 0 0.400 0.395 0.400 0.385 0.420 8,528,000 3,433,450 0.4026 7.272 7.181 7.272 6.999 7.635 469,100 7.3192 8.11%
2000-05-22 0 0.370 0.370 0.385 0.370 0.390 3,338,000 1,264,560 0.3788 6.726 6.726 6.999 6.726 7.090 183,614 6.8871 -5.13%
2000-05-19 0 0.390 0.380 0.390 0.380 0.415 4,396,000 1,728,030 0.3931 7.090 6.908 7.090 6.908 7.544 241,811 7.1462 0.00%
2000-05-18 0 0.390 0.385 0.390 0.390 0.410 6,332,000 2,518,180 0.3977 7.090 6.999 7.090 7.090 7.454 348,305 7.2298 -4.88%
2000-05-17 0 0.410 0.405 0.410 0.380 0.430 11,562,000 4,654,250 0.4025 7.454 7.363 7.454 6.908 7.817 635,992 7.3181 10.81%
2000-05-16 0 0.370 0.370 0.375 0.365 0.380 3,320,000 1,229,780 0.3704 6.726 6.726 6.817 6.636 6.908 182,623 6.7340 2.78%
2000-05-15 0 0.360 0.360 0.370 0.360 0.395 1,556,000 586,710 0.3771 6.545 6.545 6.726 6.545 7.181 85,591 6.8548 -2.70%
2000-05-12 0 0.370 0.365 0.375 0.340 0.370 2,842,000 1,014,530 0.3570 6.726 6.636 6.817 6.181 6.726 156,330 6.4897 5.71%
2000-05-10 0 0.350 0.350 0.360 0.345 0.365 1,900,000 666,140 0.3506 6.363 6.363 6.545 6.272 6.636 104,513 6.3737 -4.11%
2000-05-09 0 0.365 0.365 0.370 0.350 0.375 3,158,000 1,156,020 0.3661 6.636 6.636 6.726 6.363 6.817 173,712 6.6548 -3.95%
2000-05-08 0 0.380 0.380 0.385 0.380 0.435 4,424,000 1,752,450 0.3961 6.908 6.908 6.999 6.908 7.908 243,351 7.2013 -9.52%
2000-05-05 0 0.420 0.415 0.420 0.420 0.470 13,428,000 6,013,490 0.4478 7.635 7.544 7.635 7.635 8.544 738,635 8.1414 -6.67%
2000-05-04 0 0.450 0.450 0.455 0.370 0.455 28,562,000 12,122,300 0.4244 8.181 8.181 8.272 6.726 8.272 1,571,112 7.7157 20.00%
2000-05-03 0 0.375 0.375 0.380 0.335 0.385 12,048,000 4,395,590 0.3648 6.817 6.817 6.908 6.090 6.999 662,725 6.6326 7.14%
2000-05-02 0 0.350 0.345 0.350 0.340 0.360 8,528,000 2,962,150 0.3473 6.363 6.272 6.363 6.181 6.545 469,100 6.3145 7.69%
2000-04-28 0 0.325 0.325 0.330 0.300 0.335 7,244,000 2,305,980 0.3183 5.908 5.908 5.999 5.454 6.090 398,471 5.7871 8.33%
2000-04-27 0 0.300 0.290 0.300 0.290 0.300 1,632,000 480,090 0.2942 5.454 5.272 5.454 5.272 5.454 89,772 5.3479 1.69%
2000-04-26 0 0.295 0.295 0.300 0.295 0.340 5,022,000 1,592,690 0.3171 5.363 5.363 5.454 5.363 6.181 276,246 5.7655 -1.67%
2000-04-25 0 0.300 0.295 0.300 0.290 0.315 2,526,000 755,000 0.2989 5.454 5.363 5.454 5.272 5.727 138,948 5.4337 -6.25%
2000-04-20 0 0.320 0.320 0.325 0.270 0.320 5,758,000 1,678,370 0.2915 5.817 5.817 5.908 4.908 5.817 316,731 5.2990 4.92%
2000-04-19 0 0.305 0.305 0.315 0.285 0.375 8,106,000 2,542,300 0.3136 5.545 5.545 5.727 5.181 6.817 445,887 5.7017 -12.86%
2000-04-18 0 0.350 0.345 0.350 0.350 0.390 4,126,000 1,527,690 0.3703 6.363 6.272 6.363 6.363 7.090 226,959 6.7311 2.94%
2000-04-17 0 0.340 0.340 0.345 0.310 0.385 6,766,000 2,316,010 0.3423 6.181 6.181 6.272 5.636 6.999 372,178 6.2229 -22.73%
2000-04-14 0 0.440 0.435 0.440 0.430 0.440 3,396,000 1,477,170 0.4350 7.999 7.908 7.999 7.817 7.999 186,804 7.9076 -2.22%
2000-04-13 0 0.450 0.450 0.455 0.440 0.455 3,340,000 1,495,150 0.4476 8.181 8.181 8.272 7.999 8.272 183,724 8.1380 -4.26%
2000-04-12 0 0.470 0.465 0.470 0.460 0.485 3,820,000 1,812,620 0.4745 8.544 8.453 8.544 8.363 8.817 210,127 8.6263 0.00%
2000-04-11 0 0.470 0.465 0.470 0.450 0.490 4,952,000 2,314,560 0.4674 8.544 8.453 8.544 8.181 8.908 272,395 8.4971 -3.09%
2000-04-10 0 0.485 0.485 0.490 0.480 0.530 5,476,000 2,698,710 0.4928 8.817 8.817 8.908 8.726 9.635 301,219 8.9593 -4.90%
2000-04-07 0 0.510 0.500 0.510 0.470 0.540 12,691,500 6,448,180 0.5081 9.272 9.090 9.272 8.544 9.817 698,122 9.2365 13.33%
2000-04-06 0 0.450 0.450 0.455 0.435 0.470 8,494,000 3,841,980 0.4523 8.181 8.181 8.272 7.908 8.544 467,230 8.2229 4.65%
2000-04-05 0 0.430 0.430 0.435 0.405 0.495 12,838,000 5,648,870 0.4400 7.817 7.817 7.908 7.363 8.999 706,181 7.9992 -15.69%
2000-04-03 0 0.510 0.510 0.520 0.500 0.570 7,832,000 4,177,260 0.5334 9.272 9.272 9.453 9.090 10.36 430,815 9.6962 -10.53%
2000-03-31 0 0.570 0.570 0.580 0.560 0.590 4,882,000 2,818,960 0.5774 10.36 10.36 10.54 10.18 10.73 268,545 10.497 -1.72%
2000-03-30 0 0.580 0.570 0.590 0.570 0.620 8,864,000 5,225,580 0.5895 10.54 10.36 10.73 10.36 11.27 487,583 10.717 -1.69%
2000-03-29 0 0.590 0.590 0.600 0.580 0.670 22,926,000 14,284,000 0.6230 10.73 10.73 10.91 10.54 12.18 1,261,092 11.327 0.00%
2000-03-28 0 0.590 0.590 0.600 0.590 0.650 8,390,000 5,182,980 0.6178 10.73 10.73 10.91 10.73 11.82 461,509 11.230 -7.81%
2000-03-27 0 0.640 0.640 0.650 0.630 0.680 21,076,000 13,926,940 0.6608 11.63 11.63 11.82 11.45 12.36 1,159,329 12.013 -1.54%
2000-03-24 0 0.650 0.640 0.650 0.630 0.710 21,828,000 14,548,840 0.6665 11.82 11.63 11.82 11.45 12.91 1,200,694 12.117 -4.41%
2000-03-23 0 0.680 0.680 0.690 0.650 0.720 56,534,000 39,017,300 0.6902 12.36 12.36 12.54 11.82 13.09 3,109,770 12.547 4.62%
2000-03-22 0 0.650 0.640 0.650 0.520 0.700 80,511,200 50,342,460 0.6253 11.82 11.63 11.82 9.453 12.73 4,428,685 11.367 30.00%
2000-03-21 0 0.500 0.495 0.500 0.495 0.540 13,014,000 6,732,680 0.5173 9.090 8.999 9.090 8.999 9.817 715,862 9.4050 -3.85%
2000-03-20 0 0.520 0.510 0.520 0.510 0.540 12,668,000 6,677,820 0.5271 9.453 9.272 9.453 9.272 9.817 696,830 9.5831 -7.14%
2000-03-17 0 0.560 0.560 0.570 0.500 0.580 12,090,000 6,602,460 0.5461 10.18 10.18 10.36 9.090 10.54 665,035 9.9280 1.82%
2000-03-16 0 0.550 0.540 0.550 0.530 0.640 19,744,000 11,540,620 0.5845 9.999 9.817 9.999 9.635 11.63 1,086,060 10.626 -8.33%
2000-03-15 0 0.600 0.590 0.600 0.560 0.600 11,318,000 6,628,320 0.5856 10.91 10.73 10.91 10.18 10.91 622,570 10.647 3.45%
2000-03-14 0 0.580 0.580 0.590 0.550 0.620 18,666,000 10,830,320 0.5802 10.54 10.54 10.73 9.999 11.27 1,026,762 10.548 -6.45%
2000-03-13 0 0.620 0.610 0.620 0.590 0.690 18,222,000 11,638,480 0.6387 11.27 11.09 11.27 10.73 12.54 1,002,339 11.611 -6.06%
2000-03-10 0 0.660 0.650 0.660 0.630 0.750 33,850,000 23,169,100 0.6845 12.00 11.82 12.00 11.45 13.63 1,861,989 12.443 -7.04%
2000-03-09 0 0.710 0.700 0.710 0.710 0.820 30,902,000 23,458,340 0.7591 12.91 12.73 12.91 12.91 14.91 1,699,829 13.800 -8.97%
2000-03-08 0 0.780 0.770 0.780 0.700 0.840 78,994,000 61,949,460 0.7842 14.18 14.00 14.18 12.73 15.27 4,345,229 14.257 2.63%
2000-03-07 0 0.760 0.750 0.760 0.680 0.780 45,237,000 33,095,590 0.7316 13.82 13.63 13.82 12.36 14.18 2,488,355 13.300 10.14%
2000-03-06 0 0.690 0.690 0.700 0.670 0.770 26,149,599 18,704,167 0.7153 12.54 12.54 12.73 12.18 14.00 1,438,413 13.003 -2.82%
2000-03-03 0 0.710 0.710 0.720 0.700 0.770 25,334,000 18,667,640 0.7369 12.91 12.91 13.09 12.73 14.00 1,393,549 13.396 -1.39%
2000-03-02 0 0.720 0.710 0.720 0.680 0.830 37,070,000 28,024,220 0.7560 13.09 12.91 13.09 12.36 15.09 2,039,112 13.743 -7.69%
2000-03-01 0 0.780 0.770 0.780 0.700 0.910 136,720,000 111,661,620 0.8167 14.18 14.00 14.18 12.73 16.54 7,520,567 14.848 18.18%
2000-02-29 0 0.660 0.660 0.670 0.590 0.670 43,186,000 27,747,040 0.6425 12.00 12.00 12.18 10.73 12.18 2,375,535 11.680 15.79%
2000-02-28 0 0.570 0.570 0.580 0.530 0.720 42,746,500 25,241,110 0.5905 10.36 10.36 10.54 9.635 13.09 2,351,360 10.735 -20.83%
2000-02-25 0 0.720 0.720 0.730 0.710 0.880 35,858,000 27,289,440 0.7610 13.09 13.09 13.27 12.91 16.00 1,972,444 13.835 -16.28%
2000-02-24 0 0.860 0.860 0.870 0.850 1.030 45,154,000 42,397,940 0.9390 15.63 15.63 15.82 15.45 18.72 2,483,789 17.070 -6.52%
2000-02-23 0 0.920 0.920 0.930 0.740 1.080 122,597,000 117,546,750 0.9588 16.73 16.73 16.91 13.45 19.63 6,743,702 17.431 12.20%
2000-02-22 0 0.820 0.810 0.830 0.600 1.000 53,792,000 42,122,020 0.7831 14.91 14.73 15.09 10.91 18.18 2,958,940 14.236 -13.68%
2000-02-21 0 0.950 0.940 0.950 0.920 1.090 35,490,000 34,952,460 0.9849 17.27 17.09 17.27 16.73 19.82 1,952,201 17.904 -7.77%
2000-02-18 0 1.030 1.020 1.030 0.900 1.210 119,368,000 130,976,300 1.0972 18.72 18.54 18.72 16.36 22.00 6,566,084 19.947 14.44%
2000-02-17 0 0.900 0.890 0.900 0.870 1.050 68,517,500 65,003,542 0.9487 16.36 16.18 16.36 15.82 19.09 3,768,947 17.247 -11.76%
2000-02-16 0 1.020 1.030 1.040 0.990 1.170 59,471,000 62,178,110 1.0455 18.54 18.72 18.91 18.00 21.27 3,271,326 19.007 -7.27%
2000-02-15 0 1.100 1.090 1.100 1.070 1.410 90,167,500 111,421,985 1.2357 20.00 19.82 20.00 19.45 25.63 4,959,850 22.465 -12.70%
2000-02-14 0 1.260 1.250 1.260 0.850 1.860 255,553,500 332,971,780 1.3029 22.91 22.72 22.91 15.45 33.81 14,057,249 23.687 -9.35%
2000-02-11 1 1.390 - - - - 0 0 - 25.27 - - - - 0 - 0.00%
2000-02-10 0 1.390 1.380 1.390 0.860 1.730 542,163,100 667,765,805 1.2317 25.27 25.09 25.27 15.63 31.45 29,822,804 22.391 57.95%
2000-02-09 0 0.880 0.880 0.890 0.560 0.890 311,926,000 211,241,960 0.6772 16.00 16.00 16.18 10.18 16.18 17,158,136 12.311 72.55%
2000-02-08 0 0.510 0.550 0.590 0.370 0.550 127,712,000 53,642,670 0.4200 9.272 9.999 10.73 6.726 9.999 7,025,063 7.6359 39.73%
2000-02-03 0 0.365 0.360 0.365 0.345 0.385 51,795,000 19,019,620 0.3672 6.636 6.545 6.636 6.272 6.999 2,849,091 6.6757 -2.67%
2000-02-02 0 0.375 0.370 0.375 0.325 0.385 94,186,000 34,424,420 0.3655 6.817 6.726 6.817 5.908 6.999 5,180,896 6.6445 15.38%
2000-02-01 0 0.325 0.325 0.330 0.315 0.345 41,568,000 13,774,480 0.3314 5.908 5.908 5.999 5.727 6.272 2,286,534 6.0242 6.56%
2000-01-31 0 0.305 0.300 0.305 0.270 0.315 25,004,000 7,508,850 0.3003 5.545 5.454 5.545 4.908 5.727 1,375,397 5.4594 10.91%
2000-01-28 0 0.275 0.275 0.280 0.275 0.300 6,560,000 1,864,640 0.2842 4.999 4.999 5.090 4.999 5.454 360,846 5.1674 -3.51%
2000-01-27 0 0.285 0.280 0.285 0.265 0.295 8,650,000 2,420,300 0.2798 5.181 5.090 5.181 4.818 5.363 475,811 5.0867 7.55%
2000-01-26 0 0.265 0.265 0.275 0.255 0.270 4,524,000 1,186,240 0.2622 4.818 4.818 4.999 4.636 4.908 248,852 4.7668 1.92%
2000-01-25 0 0.260 0.260 0.265 0.250 0.265 4,490,000 1,161,300 0.2586 4.727 4.727 4.818 4.545 4.818 246,982 4.7020 -3.70%
2000-01-24 0 0.270 0.270 0.275 0.244 0.275 8,918,000 2,354,410 0.2640 4.908 4.908 4.999 4.436 4.999 490,553 4.7995 10.66%
2000-01-21 0 0.244 0.244 0.248 0.240 0.255 5,850,000 1,437,198 0.2457 4.436 4.436 4.509 4.363 4.636 321,791 4.4662 -0.41%
2000-01-20 0 0.245 0.240 0.245 0.244 0.260 7,772,000 1,936,964 0.2492 4.454 4.363 4.454 4.436 4.727 427,515 4.5308 -1.21%
2000-01-19 0 0.248 0.245 0.250 0.242 0.250 3,964,000 978,782 0.2469 4.509 4.454 4.545 4.399 4.545 218,048 4.4888 0.00%
2000-01-18 0 0.248 0.247 0.250 0.247 0.260 2,338,000 585,384 0.2504 4.509 4.490 4.545 4.490 4.727 128,607 4.5517 -0.80%
2000-01-17 0 0.250 0.250 0.255 0.249 0.270 5,320,000 1,341,980 0.2523 4.545 4.545 4.636 4.527 4.908 292,638 4.5858 -3.85%
2000-01-14 0 0.260 0.255 0.260 0.255 0.275 4,090,000 1,067,600 0.2610 4.727 4.636 4.727 4.636 4.999 224,979 4.7453 -5.45%
2000-01-13 0 0.275 0.265 0.275 0.260 0.280 2,087,000 563,860 0.2702 4.999 4.818 4.999 4.727 5.090 114,800 4.9117 -1.79%
2000-01-12 0 0.280 0.280 0.285 0.270 0.285 4,214,000 1,174,030 0.2786 5.090 5.090 5.181 4.908 5.181 231,800 5.0648 1.82%
2000-01-11 0 0.275 0.275 0.280 0.265 0.320 7,470,000 2,141,450 0.2867 4.999 4.999 5.090 4.818 5.817 410,903 5.2116 -6.78%
2000-01-10 0 0.295 0.290 0.295 0.275 0.315 18,578,000 5,440,650 0.2929 5.363 5.272 5.363 4.999 5.727 1,021,921 5.3239 9.26%
2000-01-07 0 0.270 0.265 0.270 0.249 0.270 7,830,000 2,050,750 0.2619 4.908 4.818 4.908 4.527 4.908 430,705 4.7614 10.20%
2000-01-06 0 0.245 0.245 0.248 0.238 0.275 11,052,000 2,797,748 0.2531 4.454 4.454 4.509 4.327 4.999 607,938 4.6020 -10.91%
2000-01-05 0 0.275 0.265 0.270 0.265 0.295 17,344,000 4,841,260 0.2791 4.999 4.818 4.908 4.818 5.363 954,043 5.0745 -16.67%
2000-01-04 0 0.330 0.325 0.330 0.320 0.345 23,620,000 7,825,720 0.3313 5.999 5.908 5.999 5.817 6.272 1,299,267 6.0232 -1.49%
2000-01-03 0 0.335 0.330 0.335 0.320 0.355 47,864,000 16,335,980 0.3413 6.090 5.999 6.090 5.817 6.454 2,632,858 6.2047 8.06%
1999-12-30 0 0.310 0.310 0.315 0.310 0.365 132,938,000 46,208,580 0.3476 5.636 5.636 5.727 5.636 6.636 7,312,530 6.3191 -4.62%
1999-12-29 0 0.325 0.325 0.330 0.239 0.330 98,346,000 29,924,920 0.3043 5.908 5.908 5.999 4.345 5.999 5,409,725 5.5317 27.45%
1999-12-28 0 0.255 0.250 0.255 0.241 0.255 7,924,000 1,961,808 0.2476 4.636 4.545 4.636 4.381 4.636 435,876 4.5008 7.59%
1999-12-24 0 0.237 0.237 0.241 0.218 0.250 3,846,000 908,102 0.2361 4.309 4.309 4.381 3.963 4.545 211,557 4.2925 5.33%
1999-12-23 0 0.225 0.222 0.235 0.208 0.237 4,104,000 935,304 0.2279 4.090 4.036 4.272 3.781 4.309 225,749 4.1431 2.27%
1999-12-22 0 0.220 0.212 0.220 0.201 0.221 1,515,000 325,324 0.2147 3.999 3.854 3.999 3.654 4.018 83,336 3.9038 1.38%
1999-12-21 0 0.217 0.217 0.225 0.217 0.221 390,000 84,830 0.2175 3.945 3.945 4.090 3.945 4.018 21,453 3.9543 -5.65%
1999-12-20 0 0.230 0.220 0.230 0.220 0.230 810,000 180,970 0.2234 4.181 3.999 4.181 3.999 4.181 44,556 4.0617 0.00%
1999-12-17 0 0.230 0.221 0.232 0.222 0.236 700,000 160,440 0.2292 4.181 4.018 4.218 4.036 4.290 38,505 4.1667 -3.77%
1999-12-16 0 0.239 0.230 0.239 0.229 0.239 1,062,000 244,884 0.2306 4.345 4.181 4.345 4.163 4.345 58,418 4.1920 0.84%
1999-12-15 0 0.237 0.237 0.238 0.237 0.237 2,004,000 474,948 0.2370 4.309 4.309 4.327 4.309 4.309 110,234 4.3085 -0.42%
1999-12-14 0 0.238 0.229 0.238 0.229 0.275 2,818,000 679,844 0.2413 4.327 4.163 4.327 4.163 4.999 155,010 4.3858 -6.67%
1999-12-13 0 0.255 0.250 0.255 0.242 0.270 3,434,000 869,280 0.2531 4.636 4.545 4.636 4.399 4.908 188,894 4.6019 -1.92%
1999-12-10 0 0.260 0.250 0.265 0.250 0.290 13,204,000 3,519,140 0.2665 4.727 4.545 4.818 4.545 5.272 726,313 4.8452 -5.45%
1999-12-09 0 0.275 0.265 0.270 0.242 0.290 25,986,000 6,952,428 0.2675 4.999 4.818 4.908 4.399 5.272 1,429,414 4.8638 10.00%
1999-12-08 0 0.250 0.246 0.250 0.227 0.250 7,866,000 1,868,098 0.2375 4.545 4.472 4.545 4.127 4.545 432,686 4.3174 10.62%
1999-12-07 0 0.226 0.223 0.228 0.211 0.229 3,740,000 828,642 0.2216 4.109 4.054 4.145 3.836 4.163 205,726 4.0279 4.63%
1999-12-06 0 0.216 0.216 0.218 0.200 0.220 2,626,000 558,138 0.2125 3.927 3.927 3.963 3.636 3.999 144,449 3.8639 6.40%
1999-12-03 0 0.203 0.203 0.211 0.201 0.206 1,800,000 367,370 0.2041 3.690 3.690 3.836 3.654 3.745 99,013 3.7103 -2.40%
1999-12-02 0 0.208 0.205 0.210 0.204 0.212 3,296,000 680,908 0.2066 3.781 3.727 3.818 3.709 3.854 181,303 3.7556 -3.26%
1999-12-01 0 0.215 0.210 0.215 0.205 0.217 2,448,000 516,500 0.2110 3.909 3.818 3.909 3.727 3.945 134,657 3.8357 0.00%
1999-11-30 0 0.215 0.215 0.216 0.200 0.215 5,780,000 1,205,742 0.2086 3.909 3.909 3.927 3.636 3.909 317,941 3.7923 6.44%
1999-11-29 0 0.202 0.198 0.203 0.194 0.205 3,468,000 692,090 0.1996 3.672 3.600 3.690 3.527 3.727 190,765 3.6280 3.06%
1999-11-26 0 0.196 0.195 0.200 0.194 0.200 3,416,000 675,270 0.1977 3.563 3.545 3.636 3.527 3.636 187,904 3.5937 -2.00%
1999-11-25 0 0.200 0.198 0.200 0.196 0.208 1,146,000 231,824 0.2023 3.636 3.600 3.636 3.563 3.781 63,038 3.6775 -0.99%
1999-11-24 0 0.202 0.202 0.207 0.202 0.210 870,000 179,022 0.2058 3.672 3.672 3.763 3.672 3.818 47,856 3.7408 -5.61%
1999-11-23 0 0.214 0.208 0.214 0.200 0.219 370,000 76,516 0.2068 3.890 3.781 3.890 3.636 3.981 20,353 3.7595 -2.73%
1999-11-22 0 0.220 0.216 0.220 0.216 0.227 1,002,000 220,600 0.2202 3.999 3.927 3.999 3.927 4.127 55,117 4.0024 -0.45%
1999-11-19 0 0.221 0.220 0.222 0.215 0.225 2,462,000 544,738 0.2213 4.018 3.999 4.036 3.909 4.090 135,427 4.0224 -0.90%
1999-11-18 0 0.223 0.227 - 0.211 0.223 550,000 118,110 0.2147 4.054 4.127 - 3.836 4.054 30,254 3.9040 3.72%
1999-11-17 0 0.215 0.215 0.220 0.215 0.220 886,000 192,000 0.2167 3.909 3.909 3.999 3.909 3.999 48,736 3.9396 -2.27%
1999-11-16 0 0.220 0.220 0.224 0.213 0.224 940,000 204,462 0.2175 3.999 3.999 4.072 3.872 4.072 51,707 3.9543 2.33%
1999-11-15 0 0.215 0.210 0.215 0.209 0.220 1,316,000 278,186 0.2114 3.909 3.818 3.909 3.800 3.999 72,389 3.8429 -0.92%
1999-11-12 0 0.217 0.210 0.218 0.208 0.230 1,606,000 349,464 0.2176 3.945 3.818 3.963 3.781 4.181 88,341 3.9558 -2.69%
1999-11-11 0 0.223 0.220 0.223 0.223 0.233 648,000 147,760 0.2280 4.054 3.999 4.054 4.054 4.236 35,645 4.1454 -4.29%
1999-11-10 0 0.233 0.225 0.238 0.223 0.240 1,576,000 363,548 0.2307 4.236 4.090 4.327 4.054 4.363 86,691 4.1936 4.02%
1999-11-09 0 0.224 0.223 0.224 0.221 0.231 1,750,000 393,360 0.2248 4.072 4.054 4.072 4.018 4.199 96,262 4.0863 -0.88%
1999-11-08 0 0.226 0.226 0.232 0.226 0.233 817,500 188,662 0.2308 4.109 4.109 4.218 4.109 4.236 44,968 4.1954 -4.64%
1999-11-05 0 0.237 0.236 0.237 0.233 0.237 2,410,000 565,988 0.2348 4.309 4.290 4.309 4.236 4.309 132,567 4.2694 0.00%
1999-11-04 0 0.237 0.235 0.237 0.228 0.242 11,260,000 2,616,114 0.2323 4.309 4.272 4.309 4.145 4.399 619,380 4.2238 3.95%
1999-11-03 0 0.228 0.228 0.240 0.228 0.230 600,000 137,600 0.2293 4.145 4.145 4.363 4.145 4.181 33,004 4.1692 0.88%
1999-11-02 0 0.226 0.226 0.230 0.222 0.240 902,000 208,066 0.2307 4.109 4.109 4.181 4.036 4.363 49,616 4.1935 -9.24%
1999-11-01 0 0.249 0.245 0.249 0.245 0.249 184,000 45,672 0.2482 4.527 4.454 4.527 4.454 4.527 10,121 4.5125 2.89%
1999-10-29 0 0.242 0.242 0.250 0.242 0.245 770,000 186,630 0.2424 4.399 4.399 4.545 4.399 4.454 42,355 4.4063 -1.22%
1999-10-28 0 0.245 0.241 0.245 0.236 0.250 1,085,300 265,011 0.2442 4.454 4.381 4.454 4.290 4.545 59,699 4.4391 0.82%
1999-10-27 0 0.243 0.243 0.250 0.240 0.247 610,000 148,236 0.2430 4.418 4.418 4.545 4.363 4.490 33,554 4.4178 0.00%
1999-10-26 0 0.243 0.243 0.250 0.243 0.270 3,860,000 966,500 0.2504 4.418 4.418 4.545 4.418 4.908 212,327 4.5519 -6.54%
1999-10-25 0 0.260 0.260 0.265 0.243 0.265 9,114,000 2,334,940 0.2562 4.727 4.727 4.818 4.418 4.818 501,334 4.6574 8.79%
1999-10-22 0 0.239 0.239 0.240 0.239 0.247 6,150,000 1,485,100 0.2415 4.345 4.345 4.363 4.345 4.490 338,293 4.3900 -2.05%
1999-10-21 0 0.244 0.244 0.245 0.240 0.250 6,348,000 1,547,182 0.2437 4.436 4.436 4.454 4.363 4.545 349,185 4.4308 3.39%
1999-10-20 0 0.236 0.235 0.238 0.228 0.243 3,612,000 854,442 0.2366 4.290 4.272 4.327 4.145 4.418 198,686 4.3005 4.42%
1999-10-19 0 0.226 0.226 0.228 0.220 0.240 4,730,000 1,079,490 0.2282 4.109 4.109 4.145 3.999 4.363 260,183 4.1490 -7.76%
1999-10-15 0 0.245 0.245 0.247 0.245 0.255 6,750,000 1,686,790 0.2499 4.454 4.454 4.490 4.454 4.636 371,298 4.5430 -5.77%
1999-10-14 0 0.260 0.255 0.260 0.250 0.265 2,480,000 639,700 0.2579 4.727 4.636 4.727 4.545 4.818 136,418 4.6893 0.00%
1999-10-13 0 0.260 0.265 0.270 0.260 0.280 5,102,000 1,339,870 0.2626 4.727 4.818 4.908 4.727 5.090 280,646 4.7742 -1.89%
1999-10-12 0 0.265 0.260 0.270 0.265 0.285 5,510,000 1,515,300 0.2750 4.818 4.727 4.908 4.818 5.181 303,089 4.9995 -5.36%
1999-10-11 0 0.280 0.275 0.280 0.280 0.295 3,340,000 949,900 0.2844 5.090 4.999 5.090 5.090 5.363 183,724 5.1703 -1.75%
1999-10-08 0 0.285 0.285 0.290 0.275 0.300 19,986,000 5,854,110 0.2929 5.181 5.181 5.272 4.999 5.454 1,099,371 5.3250 1.79%
1999-10-07 0 0.280 0.280 0.285 0.265 0.285 7,390,000 2,019,350 0.2733 5.090 5.090 5.181 4.818 5.181 406,502 4.9676 5.66%
1999-10-06 0 0.265 0.255 0.265 0.250 0.265 10,798,000 2,809,250 0.2602 4.818 4.636 4.818 4.545 4.818 593,966 4.7296 3.92%
1999-10-05 0 0.255 0.250 0.260 0.248 0.275 11,990,000 3,063,580 0.2555 4.636 4.545 4.727 4.509 4.999 659,535 4.6451 -3.77%
1999-10-04 0 0.265 0.260 0.270 0.260 0.285 3,846,000 1,058,010 0.2751 4.818 4.727 4.908 4.727 5.181 211,557 5.0011 -7.02%
1999-09-30 0 0.285 0.285 0.290 0.285 0.290 5,202,000 1,499,470 0.2882 5.181 5.181 5.272 5.181 5.272 286,147 5.2402 -1.72%
1999-09-29 0 0.290 0.285 0.290 0.280 0.300 6,518,000 1,862,280 0.2857 5.272 5.181 5.272 5.090 5.454 358,536 5.1941 1.75%
1999-09-28 0 0.285 0.285 0.290 0.285 0.315 11,312,000 3,402,710 0.3008 5.181 5.181 5.272 5.181 5.727 622,240 5.4685 -5.00%
1999-09-27 0 0.300 0.295 0.305 0.295 0.315 11,026,000 3,346,280 0.3035 5.454 5.363 5.545 5.363 5.727 606,508 5.5173 -3.23%
1999-09-24 0 0.310 0.310 0.315 0.305 0.330 11,982,000 3,806,180 0.3177 5.636 5.636 5.727 5.545 5.999 659,095 5.7749 -6.06%
1999-09-23 0 0.330 0.325 0.330 0.315 0.335 19,822,000 6,425,230 0.3241 5.999 5.908 5.999 5.727 6.090 1,090,350 5.8928 6.45%
1999-09-22 0 0.310 0.310 0.320 0.310 0.335 14,250,000 4,592,210 0.3223 5.636 5.636 5.817 5.636 6.090 783,851 5.8585 -7.46%
1999-09-21 0 0.335 0.330 0.335 0.325 0.355 39,970,000 13,669,510 0.3420 6.090 5.999 6.090 5.908 6.454 2,198,633 6.2173 4.69%
1999-09-20 0 0.320 0.320 0.330 0.320 0.340 20,900,000 6,881,280 0.3292 5.817 5.817 5.999 5.817 6.181 1,149,648 5.9856 -4.48%
1999-09-17 0 0.335 0.335 0.340 0.320 0.355 29,156,000 9,943,160 0.3410 6.090 6.090 6.181 5.817 6.454 1,603,786 6.1998 0.00%
1999-09-15 0 0.335 0.335 0.340 0.330 0.350 34,160,000 11,644,650 0.3409 6.090 6.090 6.181 5.999 6.363 1,879,042 6.1971 -5.63%
1999-09-14 0 0.355 0.350 0.355 0.350 0.375 71,814,000 25,803,450 0.3593 6.454 6.363 6.454 6.363 6.817 3,950,278 6.5321 0.00%
1999-09-13 0 0.355 0.350 0.355 0.315 0.365 108,496,000 37,886,190 0.3492 6.454 6.363 6.454 5.727 6.636 5,968,047 6.3482 10.94%
1999-09-10 0 0.320 0.315 0.320 0.315 0.350 48,124,000 16,172,800 0.3361 5.817 5.727 5.817 5.727 6.363 2,647,160 6.1095 -4.48%
1999-09-09 0 0.335 0.330 0.335 0.320 0.355 117,084,000 39,617,560 0.3384 6.090 5.999 6.090 5.817 6.454 6,440,448 6.1514 8.06%
1999-09-08 0 0.310 0.305 0.310 0.290 0.325 32,966,000 10,158,170 0.3081 5.636 5.545 5.636 5.272 5.908 1,813,363 5.6018 6.90%
1999-09-07 0 0.290 0.285 0.290 0.285 0.335 38,410,000 11,990,850 0.3122 5.272 5.181 5.272 5.181 6.090 2,112,822 5.6753 -6.45%
1999-09-06 0 0.310 0.305 0.310 0.290 0.320 35,370,000 10,907,710 0.3084 5.636 5.545 5.636 5.272 5.817 1,945,600 5.6063 6.90%
1999-09-03 0 0.290 0.285 0.295 0.290 0.310 11,880,000 3,536,770 0.2977 5.272 5.181 5.363 5.272 5.636 653,484 5.4122 -6.45%
1999-09-02 0 0.310 0.310 0.315 0.280 0.320 35,130,000 10,801,980 0.3075 5.636 5.636 5.727 5.090 5.817 1,932,398 5.5899 12.73%
1999-09-01 0 0.275 0.270 0.280 0.270 0.295 7,180,000 2,026,000 0.2822 4.999 4.908 5.090 4.908 5.363 394,951 5.1298 -3.51%
1999-08-31 0 0.285 0.285 0.290 0.280 0.290 3,000,000 856,700 0.2856 5.181 5.181 5.272 5.090 5.272 165,021 5.1915 0.00%
1999-08-30 0 0.285 0.285 0.290 0.285 0.310 7,001,000 2,069,070 0.2955 5.181 5.181 5.272 5.181 5.636 385,105 5.3727 -6.56%
1999-08-27 0 0.305 0.300 0.305 0.280 0.310 29,137,500 8,703,335 0.2987 5.545 5.454 5.545 5.090 5.636 1,602,769 5.4302 12.96%
1999-08-26 0 0.270 0.270 0.275 0.260 0.280 3,390,000 909,750 0.2684 4.908 4.908 4.999 4.727 5.090 186,474 4.8787 0.00%
1999-08-25 0 0.270 0.265 0.275 0.270 0.275 1,320,000 356,650 0.2702 4.908 4.818 4.999 4.908 4.999 72,609 4.9119 -1.82%
1999-08-24 0 0.275 0.270 0.275 0.270 0.290 2,000,000 550,500 0.2753 4.999 4.908 4.999 4.908 5.272 110,014 5.0039 0.00%
1999-08-23 0 0.275 0.270 0.275 0.270 0.280 1,760,000 487,100 0.2768 4.999 4.908 4.999 4.908 5.090 96,812 5.0314 -1.79%
1999-08-20 0 0.280 0.280 0.285 0.280 0.300 10,616,000 3,083,490 0.2905 5.090 5.090 5.181 5.090 5.454 583,955 5.2804 -1.75%
1999-08-19 0 0.285 0.280 0.285 0.270 0.285 4,280,000 1,194,100 0.2790 5.181 5.090 5.181 4.908 5.181 235,430 5.0720 5.56%
1999-08-18 0 0.270 0.270 0.275 0.265 0.285 8,118,000 2,232,930 0.2751 4.908 4.908 4.999 4.818 5.181 446,547 5.0004 5.88%
1999-08-17 0 0.255 0.255 0.260 0.250 0.255 1,280,000 325,250 0.2541 4.636 4.636 4.727 4.545 4.636 70,409 4.6194 0.00%
1999-08-16 0 0.255 0.255 0.260 0.245 0.260 6,022,000 1,546,528 0.2568 4.636 4.636 4.727 4.454 4.727 331,253 4.6687 4.94%
1999-08-13 0 0.243 0.242 0.245 0.243 0.250 4,090,000 1,008,480 0.2466 4.418 4.399 4.454 4.418 4.545 224,979 4.4826 -2.02%
1999-08-12 0 0.248 0.247 0.255 0.236 0.255 4,174,000 1,034,806 0.2479 4.509 4.490 4.636 4.290 4.636 229,600 4.5070 6.44%
1999-08-11 0 0.233 0.231 0.240 0.230 0.240 3,786,000 882,538 0.2331 4.236 4.199 4.363 4.181 4.363 208,257 4.2377 0.00%
1999-08-10 0 0.233 0.226 0.245 0.230 0.260 8,542,000 2,055,480 0.2406 4.236 4.109 4.454 4.181 4.727 469,870 4.3746 -8.63%
1999-08-09 0 0.255 0.255 0.260 0.255 0.270 3,290,000 860,500 0.2616 4.636 4.636 4.727 4.636 4.908 180,973 4.7548 -7.27%
1999-08-06 0 0.275 0.275 0.280 0.270 0.280 4,902,000 1,343,990 0.2742 4.999 4.999 5.090 4.908 5.090 269,645 4.9843 -1.79%
1999-08-05 0 0.280 0.280 0.290 0.280 0.300 7,478,900 2,148,651 0.2873 5.090 5.090 5.272 5.090 5.454 411,392 5.2229 -3.45%
1999-08-04 0 0.290 0.285 0.290 0.285 0.305 6,520,000 1,957,700 0.3003 5.272 5.181 5.272 5.181 5.545 358,646 5.4586 -4.92%
1999-08-03 0 0.305 0.305 0.310 0.300 0.315 8,844,000 2,722,000 0.3078 5.545 5.545 5.636 5.454 5.727 486,483 5.5953 0.00%
1999-08-02 0 0.305 0.300 0.310 0.300 0.310 6,810,000 2,094,900 0.3076 5.545 5.454 5.636 5.454 5.636 374,598 5.5924 0.00%
1999-07-30 0 0.305 0.300 0.305 0.285 0.310 5,330,000 1,615,400 0.3031 5.545 5.454 5.545 5.181 5.636 293,188 5.5098 0.00%
1999-07-29 0 0.305 0.305 0.310 0.300 0.335 29,130,000 9,267,100 0.3181 5.545 5.545 5.636 5.454 6.090 1,602,356 5.7834 3.39%
1999-07-28 0 0.295 0.290 0.295 0.280 0.305 13,940,000 4,030,500 0.2891 5.363 5.272 5.363 5.090 5.545 766,799 5.2563 7.27%
1999-07-27 0 0.275 0.270 0.280 0.250 0.280 9,530,000 2,533,300 0.2658 4.999 4.908 5.090 4.545 5.090 524,217 4.8325 5.77%
1999-07-26 0 0.260 0.255 0.265 0.255 0.290 7,250,000 1,980,800 0.2732 4.727 4.636 4.818 4.636 5.272 398,801 4.9669 -8.77%
1999-07-23 0 0.285 0.280 0.290 0.280 0.300 10,492,000 2,992,270 0.2852 5.181 5.090 5.272 5.090 5.454 577,134 5.1847 -5.00%
1999-07-22 0 0.300 0.300 0.305 0.300 0.325 10,994,000 3,434,710 0.3124 5.454 5.454 5.545 5.454 5.908 604,748 5.6796 0.00%
1999-07-21 0 0.300 0.295 0.305 0.280 0.305 9,670,000 2,817,980 0.2914 5.454 5.363 5.545 5.090 5.545 531,918 5.2978 1.69%
1999-07-20 0 0.295 0.295 0.300 0.280 0.325 15,816,000 4,903,710 0.3100 5.363 5.363 5.454 5.090 5.908 869,992 5.6365 -4.84%
1999-07-19 0 0.310 0.305 0.310 0.305 0.340 17,114,000 5,552,730 0.3245 5.636 5.545 5.636 5.545 6.181 941,391 5.8984 -8.82%
1999-07-16 0 0.340 0.335 0.340 0.335 0.360 19,774,000 6,723,570 0.3400 6.181 6.090 6.181 6.090 6.545 1,087,710 6.1814 -2.86%
1999-07-15 0 0.350 0.345 0.350 0.350 0.370 21,158,000 7,545,030 0.3566 6.363 6.272 6.363 6.363 6.726 1,163,840 6.4829 -2.78%
1999-07-14 0 0.360 0.360 0.365 0.350 0.385 76,628,800 28,764,386 0.3754 6.545 6.545 6.636 6.363 6.999 4,215,126 6.8241 2.86%
1999-07-13 0 0.350 0.345 0.350 0.340 0.360 7,410,000 2,576,720 0.3477 6.363 6.272 6.363 6.181 6.545 407,602 6.3217 0.00%
1999-07-12 0 0.350 0.350 0.355 0.340 0.365 24,340,000 8,556,060 0.3515 6.363 6.363 6.454 6.181 6.636 1,338,872 6.3905 2.94%
1999-07-09 0 0.340 0.335 0.340 0.335 0.345 14,858,000 5,075,120 0.3416 6.181 6.090 6.181 6.090 6.272 817,295 6.2097 1.49%
1999-07-08 0 0.335 0.330 0.335 0.325 0.360 24,884,000 8,502,980 0.3417 6.090 5.999 6.090 5.908 6.545 1,368,796 6.2120 -2.90%
1999-07-07 0 0.345 0.345 0.350 0.345 0.360 12,360,000 4,397,370 0.3558 6.272 6.272 6.363 6.272 6.545 679,887 6.4678 -2.82%
1999-07-06 0 0.355 0.355 0.360 0.355 0.370 13,960,000 5,076,010 0.3636 6.454 6.454 6.545 6.454 6.726 767,899 6.6103 -2.74%
1999-07-05 0 0.365 0.365 0.370 0.355 0.375 13,636,000 4,983,250 0.3654 6.636 6.636 6.726 6.454 6.817 750,076 6.6437 0.00%
1999-07-02 0 0.365 0.360 0.365 0.355 0.395 16,794,000 6,220,490 0.3704 6.636 6.545 6.636 6.454 7.181 923,789 6.7337 0.00%
1999-06-30 0 0.365 0.365 0.370 0.365 0.425 70,092,000 27,352,140 0.3902 6.636 6.636 6.726 6.636 7.726 3,855,556 7.0942 -9.88%
1999-06-29 0 0.405 0.405 0.410 0.320 0.420 175,216,000 65,485,990 0.3737 7.363 7.363 7.454 5.817 7.635 9,638,119 6.7945 26.56%
1999-06-28 0 0.320 0.315 0.320 0.310 0.320 12,430,000 3,960,050 0.3186 5.817 5.727 5.817 5.636 5.817 683,738 5.7918 0.00%
1999-06-25 0 0.320 0.315 0.320 0.310 0.325 10,072,000 3,180,280 0.3158 5.817 5.727 5.817 5.636 5.908 554,031 5.7403 -1.54%
1999-06-24 0 0.325 0.320 0.325 0.315 0.335 22,100,000 7,198,910 0.3257 5.908 5.817 5.908 5.727 6.090 1,215,656 5.9218 1.56%
1999-06-23 0 0.320 0.320 0.325 0.320 0.330 16,668,000 5,396,810 0.3238 5.817 5.817 5.908 5.817 5.999 916,858 5.8862 -1.54%
1999-06-22 0 0.325 0.325 0.330 0.315 0.340 18,356,000 6,040,420 0.3291 5.908 5.908 5.999 5.727 6.181 1,009,710 5.9823 0.00%
1999-06-21 0 0.325 0.320 0.325 0.320 0.330 9,306,000 3,029,800 0.3256 5.908 5.817 5.908 5.817 5.999 511,896 5.9188 -1.52%
1999-06-17 0 0.330 0.330 0.335 0.325 0.340 35,790,000 11,901,360 0.3325 5.999 5.999 6.090 5.908 6.181 1,968,703 6.0453 0.00%
1999-06-16 0 0.330 0.325 0.330 0.315 0.335 25,998,000 8,362,250 0.3216 5.999 5.908 5.999 5.727 6.090 1,430,074 5.8474 4.76%
1999-06-15 0 0.315 0.315 0.320 0.310 0.335 46,464,000 15,039,590 0.3237 5.727 5.727 5.817 5.636 6.090 2,555,849 5.8844 3.28%
1999-06-14 0 0.305 0.305 0.310 0.305 0.315 11,282,000 3,479,240 0.3084 5.545 5.545 5.636 5.545 5.727 620,590 5.6063 -1.61%
1999-06-11 0 0.310 0.310 0.315 0.305 0.320 14,562,000 4,538,320 0.3117 5.636 5.636 5.727 5.545 5.817 801,013 5.6657 -1.59%
1999-06-10 0 0.315 0.315 0.320 0.315 0.335 24,876,000 8,054,270 0.3238 5.727 5.727 5.817 5.727 6.090 1,368,356 5.8861 -3.08%
1999-06-09 0 0.325 0.315 0.325 0.305 0.335 38,322,000 12,484,410 0.3258 5.908 5.727 5.908 5.545 6.090 2,107,981 5.9224 4.84%
1999-06-08 0 0.310 0.305 0.310 0.310 0.325 21,724,000 6,845,060 0.3151 5.636 5.545 5.636 5.636 5.908 1,194,974 5.7282 -3.12%
1999-06-07 0 0.320 0.315 0.320 0.290 0.320 24,664,000 7,540,320 0.3057 5.817 5.727 5.817 5.272 5.817 1,356,694 5.5579 1.59%
1999-06-04 0 0.315 0.310 0.315 0.305 0.360 206,274,000 60,379,350 0.2927 5.727 5.636 5.727 5.545 6.545 11,346,529 5.3214 -14.86%
1999-06-03 1 0.370 - - - - 0 0 - 6.726 - - - - 0 - 0.00%
1999-06-02 0 0.370 0.365 0.370 0.295 0.375 129,719,500 45,312,780 0.3493 6.726 6.636 6.726 5.363 6.817 7,135,490 6.3503 17.46%
1999-06-01 0 0.315 0.315 0.320 0.305 0.340 40,947,300 13,118,967 0.3204 5.727 5.727 5.817 5.545 6.181 2,252,391 5.8245 -5.97%
1999-05-31 0 0.335 0.335 0.340 0.248 0.340 54,018,000 16,451,160 0.3045 6.090 6.090 6.181 4.509 6.181 2,971,372 5.5366 31.37%
1999-05-28 0 0.255 0.250 0.255 0.235 0.260 11,680,000 2,877,208 0.2463 4.636 4.545 4.636 4.272 4.727 642,483 4.4783 -5.56%
1999-05-27 0 0.270 0.265 0.275 0.265 0.290 15,504,000 4,224,130 0.2725 4.908 4.818 4.999 4.818 5.272 852,830 4.9531 -6.90%
1999-05-26 0 0.290 0.285 0.290 0.285 0.300 10,614,000 3,097,480 0.2918 5.272 5.181 5.272 5.181 5.454 583,845 5.3053 -6.45%
1999-05-25 0 0.310 0.305 0.310 0.290 0.315 11,000,000 3,386,700 0.3079 5.636 5.545 5.636 5.272 5.727 605,078 5.5971 3.33%
1999-05-24 0 0.300 0.300 0.305 0.295 0.330 21,984,000 6,840,370 0.3112 5.454 5.454 5.545 5.363 5.999 1,209,275 5.6566 0.00%
1999-05-21 0 0.300 0.300 0.305 0.295 0.325 16,034,000 4,918,430 0.3068 5.454 5.454 5.545 5.363 5.908 881,983 5.5766 -7.69%
1999-05-20 0 0.325 0.325 0.330 0.320 0.350 33,036,000 11,035,510 0.3340 5.908 5.908 5.999 5.817 6.363 1,817,214 6.0728 -5.80%
1999-05-19 0 0.345 0.335 0.340 0.300 0.350 62,050,000 20,445,750 0.3295 6.272 6.090 6.181 5.454 6.363 3,413,189 5.9902 11.29%
1999-05-18 0 0.310 0.310 0.315 0.305 0.320 22,438,000 6,950,030 0.3097 5.636 5.636 5.727 5.545 5.817 1,234,249 5.6310 3.33%
1999-05-17 0 0.300 0.295 0.300 0.295 0.330 68,312,000 21,545,900 0.3154 5.454 5.363 5.454 5.363 5.999 3,757,643 5.7339 -6.25%
1999-05-14 0 0.320 0.315 0.320 0.275 0.325 135,790,000 42,326,200 0.3117 5.817 5.727 5.817 4.999 5.908 7,469,410 5.6666 20.75%
1999-05-13 0 0.265 0.265 0.270 0.265 0.280 10,374,000 2,826,010 0.2724 4.818 4.818 4.908 4.818 5.090 570,643 4.9523 -1.85%
1999-05-12 0 0.270 0.265 0.270 0.270 0.295 20,202,000 5,676,930 0.2810 4.908 4.818 4.908 4.908 5.363 1,111,253 5.1086 -8.47%
1999-05-11 0 0.295 0.290 0.295 0.260 0.315 48,252,000 14,044,760 0.2911 5.363 5.272 5.363 4.727 5.727 2,654,201 5.2915 5.36%
1999-05-10 0 0.280 0.275 0.280 0.248 0.335 70,672,165 20,113,820 0.2846 5.090 4.999 5.090 4.509 6.090 3,887,469 5.1740 -5.08%
1999-05-07 0 0.295 0.295 0.300 0.270 0.360 111,975,500 36,882,975 0.3294 5.363 5.363 5.454 4.908 6.545 6,159,444 5.9880 18.00%
1999-05-06 0 0.250 0.250 0.255 0.175 0.270 100,654,000 23,514,348 0.2336 4.545 4.545 4.636 3.181 4.908 5,536,682 4.2470 53.37%
1999-05-05 0 0.163 0.160 0.163 0.126 0.163 37,657,500 5,235,729 0.1390 2.963 2.909 2.963 2.291 2.963 2,071,429 2.5276 22.56%
1999-05-04 0 0.133 0.131 0.133 0.108 0.134 17,152,000 2,178,562 0.1270 2.418 2.382 2.418 1.963 2.436 943,481 2.3091 11.76%
1999-05-03 0 0.119 0.118 0.119 0.104 0.119 7,144,000 801,276 0.1122 2.163 2.145 2.163 1.891 2.163 392,971 2.0390 11.21%
1999-04-30 0 0.107 0.107 0.112 0.107 0.118 3,188,000 349,636 0.1097 1.945 1.945 2.036 1.945 2.145 175,363 1.9938 -2.73%
1999-04-29 0 0.110 0.108 0.110 0.100 0.124 4,546,000 490,852 0.1080 2.000 1.963 2.000 1.818 2.254 250,062 1.9629 -11.29%
1999-04-28 0 0.124 0.112 0.124 0.095 0.125 6,307,000 673,544 0.1068 2.254 2.036 2.254 1.727 2.272 346,930 1.9414 24.00%
1999-04-27 0 0.100 - 0.100 0.100 0.100 520,000 52,000 0.1000 1.818 - 1.818 1.818 1.818 28,604 1.8179 0.00%
1999-04-26 0 0.100 - 0.100 - - 0 0 - 1.818 - 1.818 - - 0 - 0.00%
1999-04-23 0 0.100 - 0.100 0.099 0.100 1,334,000 133,278 0.0999 1.818 - 1.818 1.800 1.818 73,379 1.8163 -1.96%
1999-04-22 0 0.102 0.097 0.102 0.090 0.102 5,987,000 574,400 0.0959 1.854 1.763 1.854 1.636 1.854 329,327 1.7442 13.33%
1999-04-21 0 0.090 - 0.090 - - 0 0 - 1.636 - 1.636 - - 0 - 0.00%
1999-04-20 0 0.090 - 0.090 0.088 0.092 297,000 26,392 0.0889 1.636 - 1.636 1.600 1.673 16,337 1.6155 7.14%
1999-04-19 0 0.084 0.084 0.090 0.084 0.095 2,125,000 192,034 0.0904 1.527 1.527 1.636 1.527 1.727 116,890 1.6429 -9.68%
1999-04-16 0 0.093 0.075 0.093 0.071 0.098 1,528,900 129,199 0.0845 1.691 1.363 1.691 1.291 1.782 84,100 1.5362 30.99%
1999-04-15 0 0.071 - 0.071 0.070 0.073 1,934,000 139,292 0.0720 1.291 - 1.291 1.273 1.327 106,384 1.3093 -4.05%
1999-04-14 0 0.074 - 0.075 - - 0 0 - 1.345 - 1.363 - - 0 - 0.00%
1999-04-13 0 0.074 - 0.074 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
1999-04-12 0 0.074 - 0.074 0.074 0.074 20,000 1,480 0.0740 1.345 - 1.345 1.345 1.345 1,100 1.3453 5.71%
1999-04-09 0 0.070 - 0.070 - - 0 0 - 1.273 - 1.273 - - 0 - 0.00%
1999-04-08 0 0.070 - 0.074 - - 0 0 - 1.273 - 1.345 - - 0 - 0.00%
1999-04-07 0 0.070 - 0.070 - - 0 0 - 1.273 - 1.273 - - 0 - 0.00%
1999-04-01 0 0.070 - 0.074 - - 0 0 - 1.273 - 1.345 - - 0 - 0.00%
1999-03-31 0 0.070 - 0.074 - - 0 0 - 1.273 - 1.345 - - 0 - 0.00%
1999-03-30 0 0.070 - 0.072 - - 0 0 - 1.273 - 1.309 - - 0 - 0.00%
1999-03-29 0 0.070 - 0.070 - - 0 0 - 1.273 - 1.273 - - 0 - 0.00%
1999-03-26 0 0.070 - 0.074 - - 0 0 - 1.273 - 1.345 - - 0 - 0.00%
1999-03-25 0 0.070 - 0.070 0.070 0.070 160,000 11,200 0.0700 1.273 - 1.273 1.273 1.273 8,801 1.2726 6.06%
1999-03-24 0 0.066 - 0.068 - - 0 0 - 1.200 - 1.236 - - 0 - 0.00%
1999-03-23 0 0.066 - 0.068 - - 0 0 - 1.200 - 1.236 - - 0 - 0.00%
1999-03-22 0 0.066 - 0.068 - - 0 0 - 1.200 - 1.236 - - 0 - 0.00%
1999-03-19 0 0.066 0.051 0.066 0.052 0.066 1,847,000 103,640 0.0561 1.200 0.927 1.200 0.945 1.200 101,598 1.0201 22.22%
1999-03-18 0 0.054 0.054 - 0.050 0.054 1,100,000 55,400 0.0504 0.982 0.982 - 0.909 0.982 60,508 0.9156 -6.90%
1999-03-17 0 0.058 - 0.058 0.060 0.064 200,000 12,400 0.0620 1.054 - 1.054 1.091 1.163 11,001 1.1271 -17.14%
1999-03-16 0 0.070 - 0.070 0.073 0.076 200,000 14,900 0.0745 1.273 - 1.273 1.327 1.382 11,001 1.3544 -13.58%
1999-03-15 0 0.081 - 0.081 - - 0 0 - 1.473 - 1.473 - - 0 - -1.22%
1999-03-12 0 0.082 - 0.082 - - 0 0 - 1.491 - 1.491 - - 0 - -1.20%
1999-03-11 0 0.083 - 0.083 - - 0 0 - 1.509 - 1.509 - - 0 - -1.19%
1999-03-10 0 0.084 - - - - 0 0 - 1.527 - - - - 0 - 0.00%
1999-03-09 0 0.084 - - - - 0 0 - 1.527 - - - - 0 - 0.00%
1999-03-08 0 0.084 - 0.084 - - 0 0 - 1.527 - 1.527 - - 0 - -1.18%
1999-03-05 0 0.085 0.090 - - - 0 0 - 1.545 1.636 - - - 0 - 6.25%
1999-03-04 0 0.080 0.056 0.080 0.060 0.084 250,000 20,520 0.0821 1.454 1.018 1.454 1.091 1.527 13,752 1.4922 -11.11%
1999-03-03 0 0.090 - 0.090 - - 0 0 - 1.636 - 1.636 - - 0 - 0.00%
1999-03-02 0 0.090 - 0.090 - - 0 0 - 1.636 - 1.636 - - 0 - -5.26%
1999-03-01 0 0.095 - - - - 0 0 - 1.727 - - - - 0 - 0.00%
1999-02-26 0 0.095 - - - - 0 0 - 1.727 - - - - 0 - 0.00%
1999-02-25 0 0.095 - 0.095 - - 100,000 10,000 0.1000 1.727 - 1.727 - - 5,501 1.8179 -5.00%
1999-02-24 0 0.100 - 0.100 - - 0 0 - 1.818 - 1.818 - - 0 - 0.00%
1999-02-23 0 0.100 - 0.102 - - 0 0 - 1.818 - 1.854 - - 0 - 0.00%
1999-02-22 0 0.100 - 0.100 - - 0 0 - 1.818 - 1.818 - - 0 - 0.00%
1999-02-19 0 0.100 0.100 - - - 0 0 - 1.818 1.818 - - - 0 - 3.09%
1999-02-15 0 0.097 0.105 - - - 0 0 - 1.763 1.909 - - - 0 - 0.00%
1999-02-12 0 0.097 0.100 - - - 0 0 - 1.763 1.818 - - - 0 - 4.30%
1999-02-11 0 0.093 - 0.096 - - 0 0 - 1.691 - 1.745 - - 0 - 0.00%
1999-02-10 0 0.093 0.093 - - - 0 0 - 1.691 1.691 - - - 0 - 5.68%
1999-02-09 0 0.088 - 0.090 - - 0 0 - 1.600 - 1.636 - - 0 - 0.00%
1999-02-08 0 0.088 0.088 - - - 0 0 - 1.600 1.600 - - - 0 - 4.76%
1999-02-05 0 0.084 - - - - 0 0 - 1.527 - - - - 0 - 0.00%
1999-02-04 0 0.084 0.086 0.088 - - 0 0 - 1.527 1.563 1.600 - - 0 - 0.00%
1999-02-03 0 0.084 0.084 - - - 0 0 - 1.527 1.527 - - - 0 - 5.00%
1999-02-02 0 0.080 0.080 0.081 - - 0 0 - 1.454 1.454 1.473 - - 0 - 3.90%
1999-02-01 0 0.077 - 0.083 - - 0 0 - 1.400 - 1.509 - - 0 - 0.00%
1999-01-29 0 0.077 0.077 0.078 - - 0 0 - 1.400 1.400 1.418 - - 0 - 4.05%
1999-01-28 0 0.074 - 0.074 0.070 0.078 300,000 22,160 0.0739 1.345 - 1.345 1.273 1.418 16,502 1.3429 -9.76%
1999-01-27 0 0.082 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
1999-01-26 0 0.082 0.082 0.083 - - 0 0 - 1.491 1.491 1.509 - - 0 - 2.50%
1999-01-25 0 0.080 - 0.081 - - 0 0 - 1.454 - 1.473 - - 0 - 0.00%
1999-01-22 0 0.080 - 0.080 - - 0 0 - 1.454 - 1.454 - - 0 - -5.88%
1999-01-21 0 0.085 - 0.085 - - 0 0 - 1.545 - 1.545 - - 0 - -3.41%
1999-01-20 0 0.088 - 0.088 - - 0 0 - 1.600 - 1.600 - - 0 - -2.22%
1999-01-19 0 0.090 - 0.090 - - 0 0 - 1.636 - 1.636 - - 0 - -6.25%
1999-01-18 0 0.096 - 0.096 - - 0 0 - 1.745 - 1.745 - - 0 - 0.00%
1999-01-15 0 0.096 - - - - 0 0 - 1.745 - - - - 0 - 0.00%
1999-01-14 0 0.096 - 0.096 - - 0 0 - 1.745 - 1.745 - - 0 - 0.00%
1999-01-13 0 0.096 - 0.096 - - 0 0 - 1.745 - 1.745 - - 0 - -4.00%
1999-01-12 0 0.100 - 0.100 - - 0 0 - 1.818 - 1.818 - - 0 - 0.00%
1999-01-11 0 0.100 - 0.100 - - 0 0 - 1.818 - 1.818 - - 0 - 0.00%
1999-01-08 0 0.100 - 0.100 - - 0 0 - 1.818 - 1.818 - - 0 - -0.99%
1999-01-07 0 0.101 - 0.101 - - 0 0 - 1.836 - 1.836 - - 0 - 0.00%
1999-01-06 0 0.101 - 0.101 - - 0 0 - 1.836 - 1.836 - - 0 - 0.00%
1999-01-05 0 0.101 - 0.101 - - 0 0 - 1.836 - 1.836 - - 0 - 0.00%
1999-01-04 0 0.101 - 0.102 0.101 0.102 200,000 20,300 0.1015 1.836 - 1.854 1.836 1.854 11,001 1.8452 -0.98%
1998-12-31 0 0.102 0.102 0.103 - - 0 0 - 1.854 1.854 1.872 - - 0 - 2.00%
1998-12-30 0 0.100 - 0.100 0.100 0.100 10,000 1,000 0.1000 1.818 - 1.818 1.818 1.818 550 1.8179 -2.91%
1998-12-29 0 0.103 - 0.105 - - 0 0 - 1.872 - 1.909 - - 0 - 0.00%
1998-12-28 0 0.103 - 0.103 - - 0 0 - 1.872 - 1.872 - - 0 - -1.90%
1998-12-24 0 0.105 0.105 - - - 0 0 - 1.909 1.909 - - - 0 - 6.06%
1998-12-23 0 0.099 - 0.099 - - 0 0 - 1.800 - 1.800 - - 0 - -1.98%
1998-12-22 0 0.101 - 0.101 - - 0 0 - 1.836 - 1.836 - - 0 - 0.00%
1998-12-21 0 0.101 - 0.101 - - 0 0 - 1.836 - 1.836 - - 0 - 0.00%
1998-12-18 0 0.101 0.090 0.102 - - 1,000 100 0.1000 1.836 1.636 1.854 - - 55 1.8179 0.00%
1998-12-17 0 0.101 0.101 0.104 0.098 0.099 200,000 19,750 0.0988 1.836 1.836 1.891 1.782 1.800 11,001 1.7952 -1.94%
1998-12-16 0 0.103 - 0.103 - - 0 0 - 1.872 - 1.872 - - 0 - -1.90%
1998-12-15 0 0.105 - 0.105 - - 0 0 - 1.909 - 1.909 - - 0 - 0.00%
1998-12-14 0 0.105 - 0.107 - - 0 0 - 1.909 - 1.945 - - 0 - 0.00%
1998-12-11 0 0.105 0.105 0.115 0.104 0.105 800,000 83,900 0.1049 1.909 1.909 2.091 1.891 1.909 44,006 1.9066 -7.89%
1998-12-10 0 0.114 0.114 0.115 0.106 0.114 3,756,000 410,346 0.1093 2.072 2.072 2.091 1.927 2.072 206,607 1.9861 4.59%
1998-12-09 0 0.109 0.098 0.110 0.104 0.110 702,000 74,920 0.1067 1.982 1.782 2.000 1.891 2.000 38,615 1.9402 6.86%
1998-12-08 0 0.102 0.099 0.106 - - 0 0 - 1.854 1.800 1.927 - - 0 - 0.00%
1998-12-07 0 0.102 0.106 0.107 - - 0 0 - 1.854 1.927 1.945 - - 0 - 0.00%
1998-12-04 0 0.102 - 0.102 - - 0 0 - 1.854 - 1.854 - - 0 - 0.00%
1998-12-03 0 0.102 0.102 0.104 0.092 0.100 420,000 40,160 0.0956 1.854 1.854 1.891 1.673 1.818 23,103 1.7383 2.00%
1998-12-02 0 0.100 0.100 - 0.092 0.096 1,200,000 113,000 0.0942 1.818 1.818 - 1.673 1.745 66,008 1.7119 4.17%
1998-12-01 0 0.096 0.095 0.100 0.096 0.100 700,000 68,400 0.0977 1.745 1.727 1.818 1.745 1.818 38,505 1.7764 -11.11%
1998-11-30 0 0.108 0.108 0.109 0.103 0.103 150,000 15,450 0.1030 1.963 1.963 1.982 1.872 1.872 8,251 1.8725 0.93%
1998-11-27 0 0.107 0.107 0.108 - - 0 0 - 1.945 1.945 1.963 - - 0 - 5.94%
1998-11-26 0 0.101 0.101 0.108 0.101 0.105 608,000 62,948 0.1035 1.836 1.836 1.963 1.836 1.909 33,444 1.8822 -8.18%
1998-11-25 0 0.110 0.102 0.110 0.102 0.110 1,300,000 137,740 0.1060 2.000 1.854 2.000 1.854 2.000 71,509 1.9262 4.76%
1998-11-24 0 0.105 0.102 - 0.102 0.105 1,180,000 122,820 0.1041 1.909 1.854 - 1.854 1.909 64,908 1.8922 0.96%
1998-11-23 0 0.104 0.101 0.105 0.102 0.104 790,000 81,720 0.1034 1.891 1.836 1.909 1.854 1.891 43,456 1.8805 4.00%
1998-11-20 0 0.100 0.102 0.103 - - 0 0 - 1.818 1.854 1.872 - - 0 - 0.00%
1998-11-19 0 0.100 0.100 0.103 0.100 0.100 580,000 58,000 0.1000 1.818 1.818 1.872 1.818 1.818 31,904 1.8179 1.01%
1998-11-18 0 0.099 0.099 0.102 0.099 0.101 450,000 45,350 0.1008 1.800 1.800 1.854 1.800 1.836 24,753 1.8321 0.00%
1998-11-17 0 0.099 0.101 0.107 0.094 0.099 1,386,000 133,884 0.0966 1.800 1.836 1.945 1.709 1.800 76,240 1.7561 -1.00%
1998-11-16 0 0.100 - 0.100 - - 2,588,000 256,212 0.0990 1.818 - 1.818 - - 142,358 1.7998 -1.96%
1998-11-13 0 0.102 - 0.102 - - 0 0 - 1.854 - 1.854 - - 0 - 0.00%
1998-11-12 0 0.102 0.102 0.103 - - 0 0 - 1.854 1.854 1.872 - - 0 - 5.15%
1998-11-11 0 0.097 0.095 0.102 0.097 0.097 100,000 9,700 0.0970 1.763 1.727 1.854 1.763 1.763 5,501 1.7634 -5.83%
1998-11-10 0 0.103 0.106 - 0.091 0.094 508,000 47,228 0.0930 1.872 1.927 - 1.654 1.709 27,944 1.6901 8.42%
1998-11-09 0 0.095 0.093 0.100 0.095 0.100 500,000 49,100 0.0982 1.727 1.691 1.818 1.727 1.818 27,504 1.7852 -5.00%
1998-11-06 0 0.100 0.104 0.105 0.099 0.106 660,000 68,140 0.1032 1.818 1.891 1.909 1.800 1.927 36,305 1.8769 1.01%
1998-11-05 0 0.099 0.099 0.105 0.099 0.112 1,464,000 154,776 0.1057 1.800 1.800 1.909 1.800 2.036 80,530 1.9220 0.00%
1998-11-04 0 0.099 0.098 0.100 0.098 0.108 1,214,000 123,232 0.1015 1.800 1.782 1.818 1.782 1.963 66,779 1.8454 -4.81%
1998-11-03 0 0.104 0.100 0.104 0.082 0.110 1,864,000 177,304 0.0951 1.891 1.818 1.891 1.491 2.000 102,533 1.7292 16.85%
1998-11-02 0 0.089 0.082 0.089 - - 0 0 - 1.618 1.491 1.618 - - 0 - 0.00%
1998-10-30 0 0.089 0.085 0.089 0.079 0.089 370,000 31,088 0.0840 1.618 1.545 1.618 1.436 1.618 20,353 1.5275 5.95%
1998-10-29 0 0.084 0.079 0.085 0.075 0.084 4,122,000 328,980 0.0798 1.527 1.436 1.545 1.363 1.527 226,739 1.4509 0.00%
1998-10-27 0 0.084 - 0.084 0.084 0.084 80,000 6,720 0.0840 1.527 - 1.527 1.527 1.527 4,401 1.5271 0.00%
1998-10-26 0 0.084 0.084 - 0.076 0.080 330,000 26,000 0.0788 1.527 1.527 - 1.382 1.454 18,152 1.4323 2.44%
1998-10-23 0 0.082 - - 0.082 0.082 20,000 1,640 0.0820 1.491 - - 1.491 1.491 1,100 1.4907 9.33%
1998-10-22 0 0.075 0.075 - 0.069 0.076 300,000 21,700 0.0723 1.363 1.363 - 1.254 1.382 16,502 1.3150 -6.25%
1998-10-21 0 0.080 0.076 0.080 0.085 0.085 100,000 8,500 0.0850 1.454 1.382 1.454 1.545 1.545 5,501 1.5453 -6.98%
1998-10-20 0 0.086 - 0.086 - - 0 0 - 1.563 - 1.563 - - 0 - -3.37%
1998-10-19 0 0.089 - 0.089 - - 0 0 - 1.618 - 1.618 - - 0 - 0.00%
1998-10-16 0 0.089 - 0.089 0.089 0.090 1,200,000 107,000 0.0892 1.618 - 1.618 1.618 1.636 66,008 1.6210 -1.11%
1998-10-15 0 0.090 - 0.090 - - 0 0 - 1.636 - 1.636 - - 0 - 0.00%
1998-10-14 0 0.090 - 0.090 - - 0 0 - 1.636 - 1.636 - - 0 - -4.26%
1998-10-13 0 0.094 - 0.094 - - 0 0 - 1.709 - 1.709 - - 0 - 0.00%
1998-10-12 0 0.094 - 0.094 - - 0 0 - 1.709 - 1.709 - - 0 - 0.00%
1998-10-09 0 0.094 0.094 - - - 0 0 - 1.709 1.709 - - - 0 - 9.30%
1998-10-08 0 0.086 - 0.090 - - 0 0 - 1.563 - 1.636 - - 0 - 0.00%
1998-10-07 0 0.086 - 0.086 0.080 0.090 200,000 16,680 0.0834 1.563 - 1.563 1.454 1.636 11,001 1.5162 0.00%
1998-10-05 0 0.086 - 0.090 - - 0 0 - 1.563 - 1.636 - - 0 - 0.00%
1998-09-30 0 0.086 0.086 0.094 0.086 0.086 2,000 172 0.0860 1.563 1.563 1.709 1.563 1.563 110 1.5634 -4.44%
1998-09-29 0 0.090 - 0.090 - - 500,000 52,500 0.1050 1.636 - 1.636 - - 27,504 1.9088 -14.29%
1998-09-28 0 0.105 0.098 0.110 - - 0 0 - 1.909 1.782 2.000 - - 0 - 0.00%
1998-09-25 0 0.105 - - - - 0 0 - 1.909 - - - - 0 - 0.00%
1998-09-24 0 0.105 - 0.110 - - 0 0 - 1.909 - 2.000 - - 0 - 0.00%
1998-09-23 0 0.105 - 0.110 - - 0 0 - 1.909 - 2.000 - - 0 - 0.00%
1998-09-22 0 0.105 0.105 0.107 - - 0 0 - 1.909 1.909 1.945 - - 0 - 6.06%
1998-09-21 0 0.099 - 0.100 - - 0 0 - 1.800 - 1.818 - - 0 - 0.00%
1998-09-18 0 0.099 - 0.100 0.099 0.102 3,850,000 397,750 0.1033 1.800 - 1.818 1.800 1.854 211,777 1.8782 -6.60%
1998-09-17 0 0.106 - 0.106 - - 0 0 - 1.927 - 1.927 - - 0 - -1.85%
1998-09-16 0 0.108 - 0.110 - - 0 0 - 1.963 - 2.000 - - 0 - 0.00%
1998-09-15 0 0.108 - 0.110 - - 0 0 - 1.963 - 2.000 - - 0 - 0.00%
1998-09-14 0 0.108 0.104 0.110 - - 0 0 - 1.963 1.891 2.000 - - 0 - 0.00%
1998-09-11 0 0.108 - 0.110 - - 0 0 - 1.963 - 2.000 - - 0 - 0.00%
1998-09-10 0 0.108 - 0.110 - - 0 0 - 1.963 - 2.000 - - 0 - 0.00%
1998-09-09 0 0.108 0.108 0.110 0.098 0.100 320,000 31,960 0.0999 1.963 1.963 2.000 1.782 1.818 17,602 1.8157 -2.70%
1998-09-08 0 0.111 - 0.114 - - 0 0 - 2.018 - 2.072 - - 0 - 0.00%
1998-09-07 0 0.111 0.100 0.112 0.100 0.112 1,084,000 118,390 0.1092 2.018 1.818 2.036 1.818 2.036 59,628 1.9855 11.00%
1998-09-04 0 0.100 0.092 - 0.100 0.100 400,000 40,000 0.1000 1.818 1.673 - 1.818 1.818 22,003 1.8179 1.01%
1998-09-03 0 0.099 - 0.100 - - 0 0 - 1.800 - 1.818 - - 0 - 0.00%
1998-09-02 0 0.099 - 0.100 - - 0 0 - 1.800 - 1.818 - - 0 - 0.00%
1998-09-01 0 0.099 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1998-08-31 0 0.099 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1998-08-28 0 0.099 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1998-08-27 0 0.099 - 0.099 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
1998-08-26 0 0.099 0.095 0.099 0.100 0.100 100,000 10,000 0.1000 1.800 1.727 1.800 1.818 1.818 5,501 1.8179 -1.00%
1998-08-25 0 0.100 - 0.104 0.100 0.100 100,000 10,000 0.1000 1.818 - 1.891 1.818 1.818 5,501 1.8179 -12.28%
1998-08-24 0 0.114 0.114 - 0.107 0.107 50,000 5,350 0.1070 2.072 2.072 - 1.945 1.945 2,750 1.9452 9.62%
1998-08-21 0 0.104 0.097 0.104 0.104 0.104 20,000 2,080 0.1040 1.891 1.763 1.891 1.891 1.891 1,100 1.8907 -2.80%
1998-08-20 0 0.107 0.094 0.108 0.107 0.108 110,000 11,780 0.1071 1.945 1.709 1.963 1.945 1.963 6,051 1.9469 2.88%
1998-08-19 0 0.104 0.104 - 0.088 0.100 570,000 53,210 0.0934 1.891 1.891 - 1.600 1.818 31,354 1.6971 23.81%
1998-08-18 0 0.084 0.084 0.093 0.080 0.095 430,000 36,600 0.0851 1.527 1.527 1.691 1.454 1.727 23,653 1.5474 -8.70%
1998-08-14 0 0.092 0.092 0.093 - - 0 0 - 1.673 1.673 1.691 - - 0 - 3.37%
1998-08-13 0 0.089 - 0.089 0.089 0.092 400,000 36,100 0.0903 1.618 - 1.618 1.618 1.673 22,003 1.6407 -3.26%
1998-08-12 0 0.092 0.092 0.094 0.088 0.099 800,000 76,000 0.0950 1.673 1.673 1.709 1.600 1.800 44,006 1.7271 -7.07%
1998-08-11 0 0.099 0.099 0.100 0.095 0.098 500,000 48,000 0.0960 1.800 1.800 1.818 1.727 1.782 27,504 1.7452 0.00%
1998-08-10 0 0.099 - 0.100 0.096 0.099 860,000 84,380 0.0981 1.800 - 1.818 1.745 1.800 47,306 1.7837 -3.88%
1998-08-07 0 0.103 0.103 0.104 0.098 0.104 554,000 55,102 0.0995 1.872 1.872 1.891 1.782 1.891 30,474 1.8082 0.00%
1998-08-06 0 0.103 0.103 - 0.098 0.101 550,000 54,250 0.0986 1.872 1.872 - 1.782 1.836 30,254 1.7932 0.00%
1998-08-05 0 0.103 0.103 0.108 0.103 0.103 130,000 13,590 0.1045 1.872 1.872 1.963 1.872 1.872 7,151 1.9005 -1.90%
1998-08-04 0 0.105 0.105 0.110 0.088 0.105 1,300,000 131,250 0.1010 1.909 1.909 2.000 1.600 1.909 71,509 1.8354 -1.87%
1998-08-03 0 0.107 0.107 0.111 - - 0 0 - 1.945 1.945 2.018 - - 0 - 8.08%
1998-07-31 1 0.099 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1998-07-30 1 0.099 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1998-07-29 1 0.099 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1998-07-28 1 0.099 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1998-07-27 1 0.099 - - - - 0 0 - 1.800 - - - - 0 - 0.00%
1998-07-24 0 0.099 0.108 - - - 0 0 - 1.800 1.963 - - - 0 - 1.02%
1998-07-23 0 0.098 0.098 0.102 0.098 0.099 190,000 18,760 0.0987 1.782 1.782 1.854 1.782 1.800 10,451 1.7950 -1.01%
1998-07-22 0 0.099 0.091 0.101 0.095 0.099 600,000 58,960 0.0983 1.800 1.654 1.836 1.727 1.800 33,004 1.7864 -1.00%
1998-07-21 0 0.100 0.092 0.100 0.086 0.100 428,000 40,620 0.0949 1.818 1.673 1.818 1.563 1.818 23,543 1.7254 8.70%
1998-07-20 0 0.092 0.092 0.100 0.092 0.100 470,000 46,360 0.0986 1.673 1.673 1.818 1.673 1.818 25,853 1.7932 -19.30%
1998-07-17 0 0.114 0.100 0.117 0.114 0.114 124,000 14,136 0.1140 2.072 1.818 2.127 2.072 2.072 6,821 2.0725 -3.39%
1998-07-16 0 0.118 - 0.118 0.118 0.118 50,000 5,900 0.1180 2.145 - 2.145 2.145 2.145 2,750 2.1452 0.00%
1998-07-15 0 0.118 0.100 0.118 0.100 0.119 1,350,000 144,598 0.1071 2.145 1.818 2.145 1.818 2.163 74,260 1.9472 0.00%
1998-07-14 0 0.118 0.118 0.121 0.117 0.121 150,000 17,970 0.1198 2.145 2.145 2.200 2.127 2.200 8,251 2.1779 0.85%
1998-07-13 0 0.117 0.117 0.120 0.113 0.117 2,396,000 271,988 0.1135 2.127 2.127 2.182 2.054 2.127 131,797 2.0637 -2.50%
1998-07-10 0 0.120 0.111 0.120 0.112 0.120 1,016,000 117,432 0.1156 2.182 2.018 2.182 2.036 2.182 55,887 2.1012 -7.69%
1998-07-09 0 0.130 - 0.130 0.133 0.133 150,000 19,950 0.1330 2.363 - 2.363 2.418 2.418 8,251 2.4179 -2.26%
1998-07-08 0 0.133 - 0.133 0.135 0.135 100,000 13,500 0.1350 2.418 - 2.418 2.454 2.454 5,501 2.4542 -3.62%
1998-07-07 0 0.138 - 0.147 0.138 0.148 580,000 83,440 0.1439 2.509 - 2.672 2.509 2.691 31,904 2.6153 -11.54%
1998-07-06 0 0.156 0.150 0.156 0.150 0.164 1,600,000 258,200 0.1614 2.836 2.727 2.836 2.727 2.981 88,011 2.9337 -5.45%
1998-07-03 0 0.165 - 0.165 - - 0 0 - 3.000 - 3.000 - - 0 - -2.37%
1998-07-02 0 0.169 0.169 0.170 0.161 0.170 1,160,000 191,186 0.1648 3.072 3.072 3.091 2.927 3.091 63,808 2.9963 0.00%
1998-06-30 0 0.169 0.169 0.177 0.169 0.190 1,064,000 183,920 0.1729 3.072 3.072 3.218 3.072 3.454 58,528 3.1425 -9.14%
1998-06-29 0 0.186 - 0.186 0.182 0.198 2,300,000 449,200 0.1953 3.381 - 3.381 3.309 3.600 126,516 3.5505 -5.58%
1998-06-26 0 0.197 - 0.197 - - 0 0 - 3.581 - 3.581 - - 0 - -0.51%
1998-06-25 0 0.198 - 0.198 - - 700,000 137,900 0.1970 3.600 - 3.600 - - 38,505 3.5814 0.00%
1998-06-24 0 0.198 - 0.199 0.198 0.199 1,790,000 355,210 0.1984 3.600 - 3.618 3.600 3.618 98,463 3.6076 -1.98%
1998-06-23 0 0.202 - 0.202 0.202 0.203 2,170,000 440,364 0.2029 3.672 - 3.672 3.672 3.690 119,365 3.6892 -1.46%
1998-06-22 0 0.205 0.204 0.205 0.204 0.207 2,130,000 437,020 0.2052 3.727 3.709 3.727 3.709 3.763 117,165 3.7300 0.00%
1998-06-19 0 0.205 - 0.205 0.200 0.205 200,000 40,500 0.2025 3.727 - 3.727 3.636 3.727 11,001 3.6813 2.50%
1998-06-18 0 0.200 0.200 0.209 0.190 0.205 1,638,000 323,608 0.1976 3.636 3.636 3.800 3.454 3.727 90,102 3.5916 4.17%
1998-06-17 0 0.192 0.187 0.192 0.188 0.193 2,400,000 458,400 0.1910 3.490 3.400 3.490 3.418 3.509 132,017 3.4723 -0.52%
1998-06-16 0 0.193 0.185 0.193 - - 0 0 - 3.509 3.363 3.509 - - 0 - -0.52%
1998-06-15 0 0.194 0.192 - 0.177 0.194 940,000 174,040 0.1851 3.527 3.490 - 3.218 3.527 51,707 3.3659 3.19%
1998-06-12 0 0.188 0.192 - 0.172 0.192 1,170,000 212,580 0.1817 3.418 3.490 - 3.127 3.490 64,358 3.3031 1.62%
1998-06-11 0 0.185 0.181 0.185 0.174 0.190 1,500,000 275,170 0.1834 3.363 3.290 3.363 3.163 3.454 82,511 3.3350 -2.63%
1998-06-10 0 0.190 - 0.190 0.188 0.192 1,436,000 274,140 0.1909 3.454 - 3.454 3.418 3.490 78,990 3.4706 -5.00%
1998-06-09 0 0.200 - 0.200 - - 0 0 - 3.636 - 3.636 - - 0 - 0.00%
1998-06-08 0 0.200 0.196 0.200 - - 0 0 - 3.636 3.563 3.636 - - 0 - 0.00%
1998-06-05 0 0.200 0.196 0.200 0.198 0.200 230,000 45,600 0.1983 3.636 3.563 3.636 3.600 3.636 12,652 3.6043 0.00%
1998-06-04 0 0.200 0.196 0.200 0.200 0.210 650,000 134,500 0.2069 3.636 3.563 3.636 3.636 3.818 35,755 3.7618 0.50%
1998-06-03 0 0.199 0.195 0.199 0.195 0.205 1,654,000 327,390 0.1979 3.618 3.545 3.618 3.545 3.727 90,982 3.5984 -4.33%
1998-06-02 0 0.208 0.205 0.210 0.201 0.208 750,000 153,850 0.2051 3.781 3.727 3.818 3.654 3.781 41,255 3.7292 -0.48%
1998-06-01 0 0.209 0.205 0.210 0.208 0.210 720,000 150,280 0.2087 3.800 3.727 3.818 3.781 3.818 39,605 3.7945 0.00%
1998-05-29 0 0.209 0.191 0.209 0.190 0.221 3,300,000 688,090 0.2085 3.800 3.472 3.800 3.454 4.018 181,523 3.7906 -2.79%
1998-05-28 0 0.215 - 0.215 - - 0 0 - 3.909 - 3.909 - - 0 - -2.27%
1998-05-27 0 0.220 - 0.220 0.216 0.230 674,000 149,884 0.2224 3.999 - 3.999 3.927 4.181 37,075 4.0427 -5.17%
1998-05-26 0 0.232 - 0.232 0.220 0.238 820,000 193,050 0.2354 4.218 - 4.218 3.999 4.327 45,106 4.2799 -3.33%
1998-05-25 0 0.240 - 0.240 0.240 0.241 270,000 64,970 0.2406 4.363 - 4.363 4.363 4.381 14,852 4.3745 -0.41%
1998-05-22 0 0.241 - 0.240 0.244 0.245 260,000 63,500 0.2442 4.381 - 4.363 4.436 4.454 14,302 4.4400 -1.23%
1998-05-21 0 0.244 - 0.245 0.244 0.249 2,050,000 507,150 0.2474 4.436 - 4.454 4.436 4.527 112,764 4.4974 -1.61%
1998-05-20 0 0.248 - - 0.242 0.248 240,000 58,980 0.2458 4.509 - - 4.399 4.509 13,202 4.4676 3.77%
1998-05-19 0 0.239 - 0.239 - - 0 0 - 4.345 - 4.345 - - 0 - -0.42%
1998-05-18 0 0.240 - 0.241 0.236 0.244 1,908,000 457,988 0.2400 4.363 - 4.381 4.290 4.436 104,953 4.3637 1.69%
1998-05-15 0 0.236 - 0.236 - - 0 0 - 4.290 - 4.290 - - 0 - -0.42%
1998-05-14 0 0.237 - 0.237 0.233 0.237 150,000 35,110 0.2341 4.309 - 4.309 4.236 4.309 8,251 4.2552 0.00%
1998-05-13 0 0.237 - 0.237 0.237 0.237 100,000 23,700 0.2370 4.309 - 4.309 4.309 4.309 5,501 4.3085 -0.42%
1998-05-12 0 0.238 - 0.240 0.238 0.240 2,550,000 611,400 0.2398 4.327 - 4.363 4.327 4.363 140,268 4.3588 -2.86%
1998-05-11 0 0.245 0.240 0.245 0.240 0.245 1,044,000 252,910 0.2423 4.454 4.363 4.454 4.363 4.454 57,427 4.4040 -1.61%
1998-05-08 0 0.249 0.249 0.255 0.246 0.249 150,000 37,170 0.2478 4.527 4.527 4.636 4.472 4.527 8,251 4.5049 0.00%
1998-05-07 0 0.249 0.246 0.255 0.249 0.250 1,950,000 487,150 0.2498 4.527 4.472 4.636 4.527 4.545 107,264 4.5416 -2.35%
1998-05-06 0 0.255 0.247 0.260 0.255 0.260 1,270,000 325,850 0.2566 4.636 4.490 4.727 4.636 4.727 69,859 4.6644 -1.92%
1998-05-05 0 0.260 0.242 0.270 0.246 0.260 1,490,000 374,410 0.2513 4.727 4.399 4.908 4.472 4.727 81,961 4.5682 0.00%
1998-05-04 0 0.260 0.260 0.270 0.260 0.270 798,000 211,060 0.2645 4.727 4.727 4.908 4.727 4.908 43,896 4.8082 -3.70%
1998-05-01 0 0.270 0.265 0.270 0.270 0.300 4,190,000 1,177,960 0.2811 4.908 4.818 4.908 4.908 5.454 230,480 5.1109 1.89%
1998-04-30 0 0.265 0.260 0.270 0.265 0.265 200,000 53,000 0.2650 4.818 4.727 4.908 4.818 4.818 11,001 4.8176 -1.85%
1998-04-29 0 0.270 0.265 0.270 0.265 0.275 1,760,000 481,100 0.2734 4.908 4.818 4.908 4.818 4.999 96,812 4.9694 -6.90%
1998-04-28 0 0.290 - 0.295 0.270 0.290 550,000 153,000 0.2782 5.272 - 5.363 4.908 5.272 30,254 5.0572 1.75%
1998-04-27 0 0.285 0.260 0.285 0.265 0.285 2,200,000 591,050 0.2687 5.181 4.727 5.181 4.818 5.181 121,016 4.8841 1.79%
1998-04-24 0 0.280 0.280 0.290 0.280 0.285 1,053,400 299,160 0.2840 5.090 5.090 5.272 5.090 5.181 57,944 5.1629 -5.08%
1998-04-23 0 0.295 0.270 0.295 0.280 0.300 1,250,000 366,550 0.2932 5.363 4.908 5.363 5.090 5.454 68,759 5.3310 -1.67%
1998-04-22 0 0.300 0.280 0.305 0.280 0.305 1,150,000 338,500 0.2943 5.454 5.090 5.545 5.090 5.545 63,258 5.3511 -3.23%
1998-04-21 0 0.310 0.290 0.310 0.315 0.315 50,000 15,750 0.3150 5.636 5.272 5.636 5.727 5.727 2,750 5.7265 3.33%
1998-04-20 0 0.300 0.300 0.305 0.290 0.305 1,300,000 383,500 0.2950 5.454 5.454 5.545 5.272 5.545 71,509 5.3629 1.69%
1998-04-17 0 0.295 0.280 0.295 0.280 0.295 1,400,000 408,000 0.2914 5.363 5.090 5.363 5.090 5.363 77,010 5.2980 3.51%
1998-04-16 0 0.285 0.275 0.290 0.275 0.290 2,350,000 665,250 0.2831 5.181 4.999 5.272 4.999 5.272 129,267 5.1463 -1.72%
1998-04-15 0 0.290 0.270 0.290 0.280 0.300 646,000 181,900 0.2816 5.272 4.908 5.272 5.090 5.454 35,535 5.1190 -1.69%
1998-04-14 0 0.295 0.290 0.295 0.315 0.315 20,000 6,300 0.3150 5.363 5.272 5.363 5.727 5.727 1,100 5.7265 -6.35%
1998-04-09 0 0.315 0.280 0.320 0.310 0.320 800,000 251,500 0.3144 5.727 5.090 5.817 5.636 5.817 44,006 5.7152 -1.56%
1998-04-08 0 0.320 0.320 0.350 0.300 0.320 1,410,000 433,200 0.3072 5.817 5.817 6.363 5.454 5.817 77,560 5.5854 -5.88%
1998-04-07 0 0.340 - 0.345 0.340 0.340 200,000 68,000 0.3400 6.181 - 6.272 6.181 6.181 11,001 6.1810 -1.45%
1998-04-03 0 0.345 - 0.350 - - 0 0 - 6.272 - 6.363 - - 0 - 0.00%
1998-04-02 0 0.345 - 0.345 - - 0 0 - 6.272 - 6.272 - - 0 - -2.82%
1998-04-01 0 0.355 0.325 0.355 0.355 0.355 300,000 106,500 0.3550 6.454 5.908 6.454 6.454 6.454 16,502 6.4537 4.41%
1998-03-31 0 0.340 0.330 0.340 - - 0 0 - 6.181 5.999 6.181 - - 0 - -2.86%
1998-03-30 0 0.350 0.350 0.355 0.320 0.350 482,000 159,290 0.3305 6.363 6.363 6.454 5.817 6.363 26,513 6.0079 0.00%
1998-03-27 0 0.350 0.340 0.350 0.350 0.370 1,716,000 610,860 0.3560 6.363 6.181 6.363 6.363 6.726 94,392 6.4715 -2.78%
1998-03-26 0 0.360 0.360 0.370 0.355 0.365 1,760,000 633,050 0.3597 6.545 6.545 6.726 6.454 6.636 96,812 6.5389 0.00%
1998-03-25 0 0.360 0.360 0.380 0.360 0.390 532,000 194,120 0.3649 6.545 6.545 6.908 6.545 7.090 29,264 6.6335 -2.70%
1998-03-24 0 0.370 0.370 0.380 0.355 0.390 2,310,000 855,950 0.3705 6.726 6.726 6.908 6.454 7.090 127,066 6.7362 4.23%
1998-03-23 0 0.355 0.335 0.360 - - 0 0 - 6.454 6.090 6.545 - - 0 - 0.00%
1998-03-20 0 0.355 0.345 0.355 0.345 0.355 1,020,000 358,750 0.3517 6.454 6.272 6.454 6.272 6.454 56,107 6.3940 -2.74%
1998-03-19 0 0.365 0.340 0.365 - - 0 0 - 6.636 6.181 6.636 - - 0 - 0.00%
1998-03-18 0 0.365 - 0.370 0.360 0.365 1,050,000 378,250 0.3602 6.636 - 6.726 6.545 6.636 57,757 6.5489 0.00%
1998-03-17 0 0.365 0.330 0.365 0.340 0.365 690,000 245,450 0.3557 6.636 5.999 6.636 6.181 6.636 37,955 6.4669 -1.35%
1998-03-16 0 0.370 - 0.370 - - 0 0 - 6.726 - 6.726 - - 0 - 0.00%
1998-03-13 0 0.370 0.370 0.375 - - 0 0 - 6.726 6.726 6.817 - - 0 - 0.00%
1998-03-12 0 0.370 - 0.370 - - 0 0 - 6.726 - 6.726 - - 0 - -1.33%
1998-03-11 0 0.375 0.340 0.375 0.360 0.375 440,000 161,800 0.3677 6.817 6.181 6.817 6.545 6.817 24,203 6.6851 7.14%
1998-03-10 0 0.350 0.340 0.355 0.340 0.360 330,000 115,200 0.3491 6.363 6.181 6.454 6.181 6.545 18,152 6.3463 -4.11%
1998-03-09 0 0.365 0.330 0.365 0.330 0.370 380,001 133,200 0.3505 6.636 5.999 6.636 5.999 6.726 20,903 6.3724 0.00%
1998-03-06 0 0.365 0.350 0.365 0.360 0.375 550,000 200,800 0.3651 6.636 6.363 6.636 6.545 6.817 30,254 6.6372 -1.35%
1998-03-05 0 0.370 0.350 0.370 0.360 0.375 794,000 290,040 0.3653 6.726 6.363 6.726 6.545 6.817 43,676 6.6408 -5.13%
1998-03-04 0 0.390 0.385 0.395 0.390 0.405 730,000 288,750 0.3955 7.090 6.999 7.181 7.090 7.363 40,155 7.1909 0.00%
1998-03-03 0 0.390 0.380 0.390 0.380 0.390 820,000 314,550 0.3836 7.090 6.908 7.090 6.908 7.090 45,106 6.9736 0.00%
1998-03-02 0 0.390 0.385 0.405 0.390 0.415 1,440,000 583,450 0.4052 7.090 6.999 7.363 7.090 7.544 79,210 7.3658 -4.88%
1998-02-27 0 0.410 0.400 0.415 0.385 0.410 530,000 211,050 0.3982 7.454 7.272 7.544 6.999 7.454 29,154 7.2392 1.23%
1998-02-26 0 0.405 0.400 0.405 0.400 0.410 1,890,000 763,750 0.4041 7.363 7.272 7.363 7.272 7.454 103,963 7.3463 -1.22%
1998-02-25 0 0.410 0.385 0.410 0.400 0.410 130,000 52,800 0.4062 7.454 6.999 7.454 7.272 7.454 7,151 7.3837 2.50%
1998-02-24 0 0.400 0.380 0.405 0.380 0.400 2,530,000 991,650 0.3920 7.272 6.908 7.363 6.908 7.272 139,168 7.1256 0.00%
1998-02-23 0 0.400 0.390 0.400 0.380 0.420 460,000 180,500 0.3924 7.272 7.090 7.272 6.908 7.635 25,303 7.1335 -2.44%
1998-02-20 0 0.410 0.400 0.410 0.400 0.410 600,000 243,300 0.4055 7.454 7.272 7.454 7.272 7.454 33,004 7.3718 -1.20%
1998-02-19 0 0.415 0.395 0.415 0.395 0.415 150,000 60,850 0.4057 7.544 7.181 7.544 7.181 7.544 8,251 7.3748 0.00%
1998-02-18 0 0.415 0.400 0.415 0.410 0.415 300,000 124,000 0.4133 7.544 7.272 7.544 7.454 7.544 16,502 7.5142 0.00%
1998-02-17 0 0.415 0.395 0.415 0.400 0.415 460,000 189,930 0.4129 7.544 7.181 7.544 7.272 7.544 25,303 7.5061 -1.19%
1998-02-16 0 0.420 0.420 0.430 0.370 0.415 410,000 164,060 0.4001 7.635 7.635 7.817 6.726 7.544 22,553 7.2745 1.20%
1998-02-13 0 0.415 0.390 0.415 0.385 0.415 1,352,000 539,480 0.3990 7.544 7.090 7.544 6.999 7.544 74,370 7.2540 -5.68%
1998-02-12 0 0.440 0.420 0.430 0.420 0.450 498,000 214,710 0.4311 7.999 7.635 7.817 7.635 8.181 27,394 7.8380 -6.38%
1998-02-11 0 0.470 0.450 0.475 0.450 0.480 3,262,000 1,523,840 0.4671 8.544 8.181 8.635 8.181 8.726 179,433 8.4925 0.00%
1998-02-10 0 0.470 0.470 0.475 0.430 0.480 4,028,000 1,840,180 0.4568 8.544 8.544 8.635 7.817 8.726 221,568 8.3052 -2.08%
1998-02-09 0 0.480 0.470 0.480 0.450 0.490 3,910,000 1,828,800 0.4677 8.726 8.544 8.726 8.181 8.908 215,078 8.5030 2.13%
1998-02-06 0 0.470 0.460 0.470 0.435 0.490 3,044,000 1,392,190 0.4574 8.544 8.363 8.544 7.908 8.908 167,442 8.3145 10.59%
1998-02-05 0 0.425 0.420 0.435 0.425 0.455 660,000 291,110 0.4411 7.726 7.635 7.908 7.726 8.272 36,305 8.0185 -2.30%
1998-02-04 0 0.435 0.430 0.435 0.430 0.455 1,660,000 741,600 0.4467 7.908 7.817 7.908 7.817 8.272 91,312 8.1216 0.00%
1998-02-03 0 0.435 0.420 0.440 0.400 0.445 3,130,000 1,354,050 0.4326 7.908 7.635 7.999 7.272 8.090 172,172 7.8645 -3.33%
1998-02-02 0 0.450 - 0.450 0.340 0.500 250,000 88,700 0.3548 8.181 - 8.181 6.181 9.090 13,752 6.4501 36.36%
1998-01-27 0 0.330 0.315 0.335 0.330 0.340 308,000 101,720 0.3303 5.999 5.727 6.090 5.999 6.181 16,942 6.0040 0.00%
1998-01-26 0 0.330 0.310 0.330 0.310 0.335 1,236,000 400,660 0.3242 5.999 5.636 5.999 5.636 6.090 67,989 5.8930 -4.35%
1998-01-23 0 0.345 0.280 - 0.200 0.350 2,780,000 896,850 0.3226 6.272 5.090 - 3.636 6.363 152,920 5.8648 -1.43%
1998-01-22 0 0.350 0.350 0.355 0.260 0.350 2,028,000 646,780 0.3189 6.363 6.363 6.454 4.727 6.363 111,554 5.7979 -5.41%
1998-01-21 0 0.370 0.330 0.370 0.250 0.370 4,042,000 1,111,060 0.2749 6.726 5.999 6.726 4.545 6.726 222,339 4.9972 5.71%
1998-01-20 0 0.350 0.330 0.350 0.320 0.360 1,264,000 433,980 0.3433 6.363 5.999 6.363 5.817 6.545 69,529 6.2417 -4.11%
1998-01-19 0 0.365 0.350 0.365 0.345 0.385 320,000 118,750 0.3711 6.636 6.363 6.636 6.272 6.999 17,602 6.7463 0.00%
1998-01-16 0 0.365 0.355 0.365 0.355 0.400 5,864,000 2,271,780 0.3874 6.636 6.454 6.636 6.454 7.272 322,561 7.0429 -6.41%
1998-01-15 0 0.390 0.375 0.390 0.365 0.400 2,932,000 1,116,230 0.3807 7.090 6.817 7.090 6.636 7.272 161,281 6.9210 -7.14%
1998-01-14 0 0.420 0.395 0.425 0.395 0.435 2,930,000 1,182,250 0.4035 7.635 7.181 7.726 7.181 7.908 161,171 7.3354 -10.64%
1998-01-13 0 0.470 0.460 0.470 0.400 0.470 1,674,000 705,090 0.4212 8.544 8.363 8.544 7.272 8.544 92,082 7.6572 9.30%
1998-01-12 0 0.430 0.415 0.490 0.350 0.480 2,930,000 1,141,650 0.3896 7.817 7.544 8.908 6.363 8.726 161,171 7.0835 -17.31%
1998-01-09 0 0.520 0.510 0.550 0.500 0.540 970,000 503,200 0.5188 9.453 9.272 9.999 9.090 9.817 53,357 9.4308 -10.34%
1998-01-08 0 0.580 0.570 0.580 0.520 0.580 760,000 418,100 0.5501 10.54 10.36 10.54 9.453 10.54 41,805 10.001 3.57%
1998-01-07 0 0.560 0.500 0.560 0.500 0.580 510,000 270,280 0.5300 10.18 9.090 10.18 9.090 10.54 28,054 9.6344 -6.67%
1998-01-06 0 0.600 0.580 0.600 0.580 0.600 90,000 53,200 0.5911 10.91 10.54 10.91 10.54 10.91 4,951 10.746 -3.23%
1998-01-05 0 0.620 0.600 0.620 0.600 0.650 528,000 327,860 0.6209 11.27 10.91 11.27 10.91 11.82 29,044 11.288 -4.62%
1998-01-02 0 0.650 0.610 0.650 0.620 0.650 862,000 544,780 0.6320 11.82 11.09 11.82 11.27 11.82 47,416 11.489 0.00%
1997-12-31 0 0.650 0.640 0.650 0.600 0.650 2,960,000 1,856,600 0.6272 11.82 11.63 11.82 10.91 11.82 162,821 11.403 0.00%
1997-12-30 0 0.650 0.650 0.660 0.600 0.660 1,018,000 649,340 0.6379 11.82 11.82 12.00 10.91 12.00 55,997 11.596 4.84%
1997-12-29 0 0.620 0.570 0.620 0.600 0.630 648,000 402,240 0.6207 11.27 10.36 11.27 10.91 11.45 35,645 11.285 -1.59%
1997-12-24 0 0.630 0.630 0.650 0.530 0.620 1,594,000 896,520 0.5624 11.45 11.45 11.82 9.635 11.27 87,681 10.225 8.62%
1997-12-23 0 0.580 0.550 0.580 0.550 0.580 280,000 159,600 0.5700 10.54 9.999 10.54 9.999 10.54 15,402 10.362 1.75%
1997-12-22 0 0.570 0.550 0.580 0.520 0.580 1,208,000 665,340 0.5508 10.36 9.999 10.54 9.453 10.54 66,449 10.013 -5.00%
1997-12-19 0 0.600 0.590 0.600 0.580 0.610 944,000 562,560 0.5959 10.91 10.73 10.91 10.54 11.09 51,927 10.834 -4.76%
1997-12-18 0 0.630 0.600 0.630 0.600 0.630 440,000 271,700 0.6175 11.45 10.91 11.45 10.91 11.45 24,203 11.226 -3.08%
1997-12-17 0 0.650 0.630 0.650 0.630 0.650 194,000 125,220 0.6455 11.82 11.45 11.82 11.45 11.82 10,671 11.734 0.00%
1997-12-16 0 0.650 0.630 0.650 0.620 0.660 3,640,000 2,312,760 0.6354 11.82 11.45 11.82 11.27 12.00 200,226 11.551 0.00%
1997-12-15 0 0.650 0.630 0.650 0.630 0.670 3,276,000 2,129,160 0.6499 11.82 11.45 11.82 11.45 12.18 180,203 11.815 -2.99%
1997-12-12 0 0.670 0.660 0.670 0.640 0.680 4,840,000 3,228,400 0.6670 12.18 12.00 12.18 11.63 12.36 266,234 12.126 4.69%
1997-12-11 0 0.640 0.630 0.650 0.590 0.640 3,856,000 2,349,280 0.6093 11.63 11.45 11.82 10.73 11.63 212,107 11.076 3.23%
1997-12-10 0 0.620 0.620 0.640 0.610 0.640 2,576,000 1,610,820 0.6253 11.27 11.27 11.63 11.09 11.63 141,698 11.368 0.00%
1997-12-09 0 0.620 0.620 0.630 0.600 0.620 2,370,000 1,441,900 0.6084 11.27 11.27 11.45 10.91 11.27 130,367 11.060 0.00%
1997-12-08 0 0.620 0.610 0.620 0.600 0.650 3,168,000 1,966,860 0.6209 11.27 11.09 11.27 10.91 11.82 174,262 11.287 3.33%
1997-12-05 0 0.600 0.590 0.610 0.590 0.600 1,188,000 708,800 0.5966 10.91 10.73 11.09 10.73 10.91 65,348 10.846 1.69%
1997-12-04 0 0.590 0.590 0.600 0.590 0.610 1,070,000 634,000 0.5925 10.73 10.73 10.91 10.73 11.09 58,858 10.772 1.72%
1997-12-03 0 0.580 0.570 0.580 0.570 0.580 1,090,000 629,400 0.5774 10.54 10.36 10.54 10.36 10.54 59,958 10.497 0.00%
1997-12-02 0 0.580 0.570 0.580 0.570 0.590 980,000 567,800 0.5794 10.54 10.36 10.54 10.36 10.73 53,907 10.533 -3.33%
1997-12-01 0 0.600 0.590 0.600 0.560 0.610 794,000 473,960 0.5969 10.91 10.73 10.91 10.18 11.09 43,676 10.852 1.69%
1997-11-28 0 0.590 0.560 0.590 0.560 0.590 190,000 107,900 0.5679 10.73 10.18 10.73 10.18 10.73 10,451 10.324 0.00%
1997-11-27 0 0.590 0.550 0.590 0.550 0.590 1,310,000 736,300 0.5621 10.73 9.999 10.73 9.999 10.73 72,059 10.218 0.00%
1997-11-26 0 0.590 0.590 0.600 0.560 0.600 2,060,000 1,182,600 0.5741 10.73 10.73 10.91 10.18 10.91 113,315 10.436 0.00%
1997-11-25 0 0.590 0.570 0.590 0.570 0.590 560,000 325,200 0.5807 10.73 10.36 10.73 10.36 10.73 30,804 10.557 -3.28%
1997-11-24 0 0.610 0.590 0.610 0.570 0.610 1,480,000 864,400 0.5841 11.09 10.73 11.09 10.36 11.09 81,410 10.618 0.00%
1997-11-21 0 0.610 0.590 0.620 0.600 0.620 1,420,000 862,400 0.6073 11.09 10.73 11.27 10.91 11.27 78,110 11.041 1.67%
1997-11-20 0 0.600 0.610 0.620 0.590 0.610 500,000 300,500 0.6010 10.91 11.09 11.27 10.73 11.09 27,504 10.926 -1.64%
1997-11-19 0 0.610 0.600 0.620 0.590 0.620 606,000 364,840 0.6020 11.09 10.91 11.27 10.73 11.27 33,334 10.945 -1.61%
1997-11-18 0 0.620 0.610 0.640 0.610 0.630 1,300,000 807,000 0.6208 11.27 11.09 11.63 11.09 11.45 71,509 11.285 -3.12%
1997-11-17 0 0.640 0.630 0.640 0.610 0.650 718,000 449,480 0.6260 11.63 11.45 11.63 11.09 11.82 39,495 11.381 3.23%
1997-11-14 0 0.620 0.610 0.620 0.610 0.640 680,000 419,100 0.6163 11.27 11.09 11.27 11.09 11.63 37,405 11.204 1.64%
1997-11-13 0 0.610 0.610 0.620 0.590 0.630 1,330,000 806,800 0.6066 11.09 11.09 11.27 10.73 11.45 73,159 11.028 -3.17%
1997-11-12 0 0.630 0.630 0.640 0.590 0.650 1,766,000 1,079,740 0.6114 11.45 11.45 11.63 10.73 11.82 97,142 11.115 -3.08%
1997-11-11 0 0.650 0.620 0.670 0.630 0.680 1,340,000 876,400 0.6540 11.82 11.27 12.18 11.45 12.36 73,709 11.890 -4.41%
1997-11-10 0 0.680 0.680 0.690 0.630 0.690 1,742,000 1,139,980 0.6544 12.36 12.36 12.54 11.45 12.54 95,822 11.897 -1.45%
1997-11-07 0 0.690 0.660 0.670 0.620 0.690 1,520,000 985,940 0.6486 12.54 12.00 12.18 11.27 12.54 83,611 11.792 -2.82%
1997-11-06 0 0.710 0.690 0.710 0.690 0.750 4,788,000 3,447,180 0.7200 12.91 12.54 12.91 12.54 13.63 263,374 13.089 -2.74%
1997-11-05 0 0.730 0.700 0.730 0.690 0.730 3,330,000 2,363,800 0.7098 13.27 12.73 13.27 12.54 13.27 183,174 12.905 -1.35%
1997-11-04 0 0.740 0.740 0.760 0.690 0.800 9,402,000 6,913,840 0.7354 13.45 13.45 13.82 12.54 14.54 517,176 13.368 0.00%
1997-11-03 0 0.740 0.740 0.760 0.690 0.790 7,772,000 5,751,420 0.7400 13.45 13.45 13.82 12.54 14.36 427,515 13.453 8.82%
1997-10-31 0 0.680 0.670 0.680 0.590 0.700 4,056,000 2,683,420 0.6616 12.36 12.18 12.36 10.73 12.73 223,109 12.027 7.94%
1997-10-30 0 0.630 0.620 0.640 0.550 0.630 1,582,000 940,100 0.5942 11.45 11.27 11.63 9.999 11.45 87,021 10.803 1.61%
1997-10-29 0 0.620 0.620 0.630 0.610 0.730 1,920,000 1,247,300 0.6496 11.27 11.27 11.45 11.09 13.27 105,614 11.810 12.73%
1997-10-28 0 0.550 0.550 0.560 0.500 0.570 1,949,500 1,028,260 0.5274 9.999 9.999 10.18 9.090 10.36 107,236 9.5887 -9.84%
1997-10-27 0 0.610 0.610 0.620 0.610 0.680 1,962,000 1,231,840 0.6278 11.09 11.09 11.27 11.09 12.36 107,924 11.414 -11.59%
1997-10-24 0 0.690 0.690 0.700 0.560 0.730 5,446,000 3,570,040 0.6555 12.54 12.54 12.73 10.18 13.27 299,569 11.917 25.45%
1997-10-23 0 0.550 0.550 0.560 0.500 0.750 8,418,000 5,157,440 0.6127 9.999 9.999 10.18 9.090 13.63 463,050 11.138 -27.63%
1997-10-22 0 0.760 0.730 0.760 0.730 0.840 6,236,000 4,916,320 0.7884 13.82 13.27 13.82 13.27 15.27 343,024 14.332 -9.52%
1997-10-21 0 0.840 0.830 0.850 0.810 0.910 6,650,000 5,699,880 0.8571 15.27 15.09 15.45 14.73 16.54 365,797 15.582 -6.67%
1997-10-20 0 0.900 0.900 0.910 0.890 0.940 7,044,000 6,455,400 0.9164 16.36 16.36 16.54 16.18 17.09 387,470 16.660 -1.10%
1997-10-17 0 0.910 0.920 0.930 0.880 0.960 7,380,000 6,809,260 0.9227 16.54 16.73 16.91 16.00 17.45 405,952 16.774 0.00%
1997-10-16 0 0.910 0.880 0.910 0.820 0.940 8,952,000 8,030,560 0.8971 16.54 16.00 16.54 14.91 17.09 492,423 16.308 2.25%
1997-10-15 0 0.890 0.890 0.900 0.830 1.000 12,694,000 11,493,020 0.9054 16.18 16.18 16.36 15.09 18.18 698,260 16.460 -12.75%
1997-10-14 0 1.020 1.020 1.030 0.980 1.060 9,280,000 9,492,180 1.0229 18.54 18.54 18.72 17.82 19.27 510,466 18.595 -3.77%
1997-10-13 0 1.060 1.040 1.050 1.000 1.080 6,638,000 6,826,280 1.0284 19.27 18.91 19.09 18.18 19.63 365,137 18.695 -3.64%
1997-10-09 0 1.100 1.090 1.100 1.030 1.160 15,084,100 16,530,280 1.0959 20.00 19.82 20.00 18.72 21.09 829,732 19.922 -6.78%
1997-10-08 0 1.180 1.160 1.180 1.160 1.210 8,078,200 9,533,146 1.1801 21.45 21.09 21.45 21.09 22.00 444,358 21.454 -0.84%
1997-10-07 0 1.190 1.190 1.200 1.150 1.210 11,646,000 13,715,440 1.1777 21.63 21.63 21.82 20.91 22.00 640,612 21.410 0.00%
1997-10-06 0 1.190 1.180 1.190 1.160 1.250 32,552,000 39,263,480 1.2062 21.63 21.45 21.63 21.09 22.72 1,790,590 21.928 0.00%
1997-10-03 0 1.190 1.170 1.200 1.100 1.230 40,049,000 46,924,080 1.1717 21.63 21.27 21.82 20.00 22.36 2,202,978 21.300 5.31%
1997-09-30 0 1.130 1.130 1.140 1.040 1.150 36,706,000 40,784,040 1.1111 20.54 20.54 20.72 18.91 20.91 2,019,090 20.199 9.71%
1997-09-29 0 1.030 1.030 1.040 0.990 1.040 16,093,000 16,278,490 1.0115 18.72 18.72 18.91 18.00 18.91 885,229 18.389 0.98%
1997-09-26 0 1.020 0.990 1.020 0.970 1.030 15,894,000 15,805,400 0.9944 18.54 18.00 18.54 17.63 18.72 874,282 18.078 0.00%
1997-09-25 0 1.020 1.010 1.020 0.930 1.030 36,623,300 35,728,350 0.9756 18.54 18.36 18.54 16.91 18.72 2,014,540 17.735 9.68%
1997-09-24 0 0.930 0.930 0.940 0.910 1.020 35,126,000 33,404,660 0.9510 16.91 16.91 17.09 16.54 18.54 1,932,178 17.289 -10.58%
1997-09-23 0 1.040 1.030 1.040 1.030 1.170 14,704,000 16,116,980 1.0961 18.91 18.72 18.91 18.72 21.27 808,824 19.926 -7.96%
1997-09-22 0 1.130 1.120 1.130 1.120 1.320 30,860,000 36,883,600 1.1952 20.54 20.36 20.54 20.36 24.00 1,697,518 21.728 -8.87%
1997-09-19 0 1.240 1.240 1.250 1.090 1.260 68,547,000 82,243,670 1.1998 22.54 22.54 22.72 19.82 22.91 3,770,570 21.812 14.81%
1997-09-18 0 1.080 1.080 1.090 1.040 1.120 9,416,000 10,077,640 1.0703 19.63 19.63 19.82 18.91 20.36 517,947 19.457 -1.82%
1997-09-16 0 1.100 1.090 1.100 1.040 1.110 9,119,500 9,858,440 1.0810 20.00 19.82 20.00 18.91 20.18 501,637 19.653 2.80%
1997-09-15 0 1.070 1.070 1.080 1.040 1.140 9,960,000 10,895,260 1.0939 19.45 19.45 19.63 18.91 20.72 547,870 19.887 -0.93%
1997-09-12 0 1.080 1.040 1.080 0.970 1.080 6,806,000 6,849,180 1.0063 19.63 18.91 19.63 17.63 19.63 374,378 18.295 8.00%
1997-09-11 0 1.000 1.000 1.010 0.980 1.030 4,352,000 4,362,620 1.0024 18.18 18.18 18.36 17.82 18.72 239,391 18.224 -1.96%
1997-09-10 0 1.020 1.000 1.030 1.020 1.110 8,938,000 9,363,800 1.0476 18.54 18.18 18.72 18.54 20.18 491,653 19.046 -2.86%
1997-09-09 0 1.050 1.040 1.070 0.950 1.100 8,338,000 8,545,640 1.0249 19.09 18.91 19.45 17.27 20.00 458,649 18.632 10.53%
1997-09-08 0 0.950 0.940 0.950 0.930 1.040 7,350,000 7,192,800 0.9786 17.27 17.09 17.27 16.91 18.91 404,302 17.791 -5.94%
1997-09-05 0 1.010 1.000 1.010 1.010 1.110 7,242,000 7,455,780 1.0295 18.36 18.18 18.36 18.36 20.18 398,361 18.716 -4.72%
1997-09-04 0 1.060 1.060 1.070 1.030 1.160 14,840,000 16,022,640 1.0797 19.27 19.27 19.45 18.72 21.09 816,305 19.628 -0.93%
1997-09-03 0 1.070 1.070 1.090 1.000 1.240 7,706,000 8,639,540 1.1211 19.45 19.45 19.82 18.18 22.54 423,884 20.382 2.88%
1997-09-02 1 1.040 - - - - 0 0 - 18.91 - - - - 0 - 0.00%
1997-09-01 0 1.040 0.980 1.040 1.020 1.290 7,378,000 8,917,400 1.2086 18.91 17.82 18.91 18.54 23.45 405,842 21.973 -14.05%
1997-08-29 0 1.210 1.200 1.210 1.190 1.300 14,836,500 18,276,155 1.2318 22.00 21.82 22.00 21.63 23.63 816,112 22.394 -2.42%
1997-08-28 0 1.240 1.240 1.260 1.230 1.340 18,056,000 23,300,100 1.2904 22.54 22.54 22.91 22.36 24.36 993,208 23.459 -0.80%
1997-08-27 0 1.250 1.240 1.250 1.200 1.320 23,600,000 30,199,000 1.2796 22.72 22.54 22.72 21.82 24.00 1,298,167 23.263 -4.58%
1997-08-26 0 1.310 1.310 1.320 1.280 1.520 84,567,700 119,871,632 1.4175 23.82 23.82 24.00 23.27 27.63 4,651,821 25.769 -5.76%
1997-08-25 0 1.390 1.380 1.390 1.060 1.400 136,832,000 172,222,100 1.2586 25.27 25.09 25.27 19.27 25.45 7,526,728 22.881 29.91%
1997-08-22 0 1.070 1.060 1.080 0.980 1.070 17,700,000 18,286,740 1.0331 19.45 19.27 19.63 17.82 19.45 973,625 18.782 7.00%
1997-08-21 0 1.000 0.990 1.000 1.000 1.130 19,116,000 20,198,460 1.0566 18.18 18.00 18.18 18.18 20.54 1,051,515 19.209 -4.76%
1997-08-20 0 1.050 1.040 1.050 0.980 1.080 22,174,000 22,891,440 1.0324 19.09 18.91 19.09 17.82 19.63 1,219,727 18.768 10.53%
1997-08-19 0 0.950 0.940 0.950 0.930 1.030 15,180,500 14,759,500 0.9723 17.27 17.09 17.27 16.91 18.72 835,035 17.675 -9.52%
1997-08-15 0 1.050 1.040 1.050 1.000 1.160 24,551,500 26,369,270 1.0740 19.09 18.91 19.09 18.18 21.09 1,350,506 19.525 -6.25%
1997-08-14 0 1.120 1.110 1.120 1.050 1.170 73,106,000 81,405,640 1.1135 20.36 20.18 20.36 19.09 21.27 4,021,347 20.243 3.70%
1997-08-13 0 1.080 1.080 1.090 0.870 1.080 43,788,000 43,021,040 0.9825 19.63 19.63 19.82 15.82 19.63 2,408,650 17.861 21.35%
1997-08-12 0 0.890 0.880 0.890 0.880 0.910 5,736,000 5,120,380 0.8927 16.18 16.00 16.18 16.00 16.54 315,521 16.228 -1.11%
1997-08-11 0 0.900 0.900 0.910 0.890 0.910 3,380,000 3,018,900 0.8932 16.36 16.36 16.54 16.18 16.54 185,924 16.237 -1.10%
1997-08-08 0 0.910 0.910 0.920 0.880 0.910 5,777,000 5,169,470 0.8948 16.54 16.54 16.73 16.00 16.54 317,776 16.268 1.11%
1997-08-07 0 0.900 0.900 0.920 0.880 0.970 7,542,000 6,982,300 0.9258 16.36 16.36 16.73 16.00 17.63 414,863 16.830 -4.26%
1997-08-06 0 0.940 0.930 0.940 0.890 0.950 9,274,000 8,602,180 0.9276 17.09 16.91 17.09 16.18 17.27 510,136 16.863 3.30%
1997-08-05 0 0.910 0.900 0.910 0.890 0.940 6,564,000 5,952,420 0.9068 16.54 16.36 16.54 16.18 17.09 361,066 16.486 -1.09%
1997-08-04 0 0.920 0.920 0.930 0.880 0.920 7,246,000 6,533,720 0.9017 16.73 16.73 16.91 16.00 16.73 398,581 16.392 1.10%
1997-08-01 0 0.910 0.910 0.930 0.910 0.980 7,874,000 7,415,040 0.9417 16.54 16.54 16.91 16.54 17.82 433,126 17.120 -6.19%
1997-07-31 0 0.970 0.960 0.970 0.880 0.980 20,672,000 19,510,420 0.9438 17.63 17.45 17.63 16.00 17.82 1,137,106 17.158 8.99%
1997-07-30 0 0.890 0.880 0.890 0.860 0.890 3,270,000 2,870,280 0.8778 16.18 16.00 16.18 15.63 16.18 179,873 15.957 1.14%
1997-07-29 0 0.880 0.870 0.880 0.880 0.910 3,578,000 3,171,140 0.8863 16.00 15.82 16.00 16.00 16.54 196,815 16.112 -1.12%
1997-07-28 0 0.890 0.890 0.900 0.870 0.910 6,014,000 5,397,700 0.8975 16.18 16.18 16.36 15.82 16.54 330,813 16.316 0.00%
1997-07-25 0 0.890 0.880 0.890 0.880 0.910 4,310,000 3,856,640 0.8948 16.18 16.00 16.18 16.00 16.54 237,080 16.267 1.14%
1997-07-24 0 0.880 0.880 0.890 0.880 0.920 3,935,500 3,528,640 0.8966 16.00 16.00 16.18 16.00 16.73 216,480 16.300 -3.30%
1997-07-23 0 0.910 0.900 0.910 0.870 0.940 7,516,000 6,830,700 0.9088 16.54 16.36 16.54 15.82 17.09 413,433 16.522 4.60%
1997-07-22 0 0.870 0.860 0.870 0.870 0.900 5,484,000 4,823,460 0.8796 15.82 15.63 15.82 15.82 16.36 301,659 15.990 -3.33%
1997-07-21 0 0.900 0.900 0.910 0.900 0.930 5,000,000 4,563,460 0.9127 16.36 16.36 16.54 16.36 16.91 275,035 16.592 -2.17%
1997-07-18 0 0.920 0.900 0.920 0.880 0.970 7,702,000 7,070,660 0.9180 16.73 16.36 16.73 16.00 17.63 423,664 16.689 2.22%
1997-07-17 0 0.900 0.890 0.910 0.890 0.960 7,226,000 6,671,400 0.9232 16.36 16.18 16.54 16.18 17.45 397,481 16.784 -2.17%
1997-07-16 0 0.920 0.920 0.930 0.910 1.030 13,650,400 13,079,188 0.9582 16.73 16.73 16.91 16.54 18.72 750,869 17.419 -8.00%
1997-07-15 0 1.000 0.990 1.000 0.980 1.080 47,103,000 48,643,540 1.0327 18.18 18.00 18.18 17.82 19.63 2,590,998 18.774 -1.96%
1997-07-14 0 1.020 1.010 1.030 0.840 1.040 46,592,900 45,388,915 0.9742 18.54 18.36 18.72 15.27 18.91 2,562,939 17.710 21.43%
1997-07-11 0 0.840 0.840 0.850 0.830 0.850 4,362,000 3,644,280 0.8355 15.27 15.27 15.45 15.09 15.45 239,941 15.188 -1.18%
1997-07-10 0 0.850 0.840 0.850 0.810 0.850 4,846,000 4,026,300 0.8309 15.45 15.27 15.45 14.73 15.45 266,564 15.104 3.66%
1997-07-09 0 0.820 0.810 0.820 0.810 0.850 5,426,000 4,504,660 0.8302 14.91 14.73 14.91 14.73 15.45 298,468 15.093 -3.53%
1997-07-08 0 0.850 0.840 0.850 0.840 0.870 4,782,000 4,056,240 0.8482 15.45 15.27 15.45 15.27 15.82 263,044 15.420 -2.30%
1997-07-07 0 0.870 0.870 0.880 0.800 0.900 5,811,000 4,924,760 0.8475 15.82 15.82 16.00 14.54 16.36 319,646 15.407 6.10%
1997-07-04 0 0.820 0.820 0.830 0.800 0.870 5,646,000 4,626,340 0.8194 14.91 14.91 15.09 14.54 15.82 310,570 14.896 -3.53%
1997-07-03 0 0.850 0.830 0.850 0.830 0.870 4,390,000 3,708,200 0.8447 15.45 15.09 15.45 15.09 15.82 241,481 15.356 -1.16%
1997-06-27 0 0.860 0.860 0.870 0.800 0.890 6,290,000 5,315,520 0.8451 15.63 15.63 15.82 14.54 16.18 345,994 15.363 2.38%
1997-06-26 0 0.840 0.840 0.850 0.820 0.920 8,950,000 7,650,320 0.8548 15.27 15.27 15.45 14.91 16.73 492,313 15.540 -7.69%
1997-06-25 0 0.910 0.910 0.920 0.880 1.000 9,506,000 8,905,060 0.9368 16.54 16.54 16.73 16.00 18.18 522,897 17.030 -6.19%
1997-06-24 0 0.970 0.960 0.980 0.960 1.040 13,064,000 13,061,140 0.9998 17.63 17.45 17.82 17.45 18.91 718,612 18.176 -1.02%
1997-06-23 0 0.980 0.970 0.980 0.970 1.050 14,104,000 14,333,900 1.0163 17.82 17.63 17.82 17.63 19.09 775,820 18.476 -2.00%
1997-06-20 0 1.000 0.990 1.000 0.980 1.090 13,926,000 14,374,040 1.0322 18.18 18.00 18.18 17.82 19.82 766,028 18.764 -2.91%
1997-06-19 0 1.030 1.030 1.040 1.010 1.120 28,752,000 30,472,440 1.0598 18.72 18.72 18.91 18.36 20.36 1,581,563 19.267 4.04%
1997-06-18 0 0.990 0.990 1.000 0.920 1.040 30,467,000 30,089,880 0.9876 18.00 18.00 18.18 16.73 18.91 1,675,900 17.954 8.79%
1997-06-17 0 0.910 0.900 0.920 0.850 0.920 17,080,000 15,360,260 0.8993 16.54 16.36 16.73 15.45 16.73 939,521 16.349 5.81%
1997-06-16 0 0.860 0.860 0.870 0.770 0.860 17,184,000 14,087,300 0.8198 15.63 15.63 15.82 14.00 15.63 945,242 14.903 10.26%
1997-06-13 0 0.780 0.780 0.790 0.630 0.820 18,976,000 13,976,360 0.7365 14.18 14.18 14.36 11.45 14.91 1,043,814 13.390 20.00%
1997-06-12 0 0.650 0.650 0.670 0.640 0.850 8,970,500 6,506,180 0.7253 11.82 11.82 12.18 11.63 15.45 493,441 13.185 -22.62%
1997-06-11 0 0.840 0.840 0.850 0.780 0.970 11,992,000 10,644,960 0.8877 15.27 15.27 15.45 14.18 17.63 659,645 16.137 -11.58%
1997-06-10 0 0.950 0.940 0.950 0.920 1.050 13,694,000 13,348,200 0.9747 17.27 17.09 17.27 16.73 19.09 753,267 17.720 -6.86%
1997-06-06 0 1.020 1.010 1.020 0.990 1.090 12,211,000 12,698,280 1.0399 18.54 18.36 18.54 18.00 19.82 671,691 18.905 -2.86%
1997-06-05 0 1.050 1.050 1.060 1.020 1.120 25,556,000 27,354,920 1.0704 19.09 19.09 19.27 18.54 20.36 1,405,761 19.459 0.96%
1997-06-04 0 1.040 1.030 1.040 1.000 1.100 33,098,000 34,715,700 1.0489 18.91 18.72 18.91 18.18 20.00 1,820,624 19.068 5.05%
1997-06-03 0 0.990 0.980 0.990 0.930 1.190 54,542,000 57,872,160 1.0611 18.00 17.82 18.00 16.91 21.63 3,000,196 19.289 -14.66%
1997-06-02 0 1.160 1.150 1.160 0.900 1.270 179,824,500 210,051,640 1.1681 21.09 20.91 21.09 16.36 23.09 9,891,619 21.235 26.09%
1997-05-30 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-29 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-28 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-27 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-26 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-23 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-22 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-21 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-20 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-19 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-16 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-15 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-14 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-13 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-12 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-09 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-08 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-07 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-06 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-05 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-02 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-05-01 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-04-30 1 0.920 - - - - 0 0 - 16.73 - - - - 0 - 0.00%
1997-04-29 0 0.920 0.920 0.930 0.690 0.930 151,644,000 122,510,000 0.8079 16.73 16.73 16.91 12.54 16.91 8,341,492 14.687 33.33%
1997-04-28 0 0.690 0.690 0.700 0.670 0.730 64,126,000 45,208,120 0.7050 12.54 12.54 12.73 12.18 13.27 3,527,383 12.816 4.55%
1997-04-25 0 0.660 0.660 0.670 0.640 0.680 15,152,000 9,997,740 0.6598 12.00 12.00 12.18 11.63 12.36 833,467 11.995 -1.49%
1997-04-24 0 0.670 0.660 0.670 0.660 0.690 23,906,000 16,124,220 0.6745 12.18 12.00 12.18 12.00 12.54 1,314,999 12.262 0.00%
1997-04-23 0 0.670 0.660 0.670 0.640 0.710 85,428,500 58,079,320 0.6799 12.18 12.00 12.18 11.63 12.91 4,699,172 12.359 6.35%
1997-04-22 0 0.630 0.620 0.630 0.600 0.640 12,766,000 7,924,960 0.6208 11.45 11.27 11.45 10.91 11.63 702,220 11.286 1.61%
1997-04-21 0 0.620 0.620 0.630 0.620 0.660 21,691,000 13,733,210 0.6331 11.27 11.27 11.45 11.27 12.00 1,193,158 11.510 -3.12%
1997-04-18 0 0.640 0.630 0.640 0.550 0.650 43,552,000 26,983,420 0.6196 11.63 11.45 11.63 9.999 11.82 2,395,668 11.263 14.29%
1997-04-17 0 0.560 0.560 0.570 0.560 0.590 22,644,000 13,061,720 0.5768 10.18 10.18 10.36 10.18 10.73 1,245,580 10.486 -3.45%
1997-04-16 0 0.580 0.580 0.590 0.560 0.670 50,332,000 30,465,660 0.6053 10.54 10.54 10.73 10.18 12.18 2,768,616 11.004 -12.12%
1997-04-15 0 0.660 0.660 0.670 0.650 0.700 12,576,000 8,487,040 0.6749 12.00 12.00 12.18 11.82 12.73 691,769 12.269 -2.94%
1997-04-14 0 0.680 0.680 0.690 0.670 0.700 22,162,500 15,229,815 0.6872 12.36 12.36 12.54 12.18 12.73 1,219,094 12.493 0.00%
1997-04-11 0 0.680 0.670 0.680 0.660 0.720 32,756,500 22,622,600 0.6906 12.36 12.18 12.36 12.00 13.09 1,801,839 12.555 -1.45%
1997-04-10 0 0.690 0.680 0.690 0.650 0.730 75,544,500 52,493,615 0.6949 12.54 12.36 12.54 11.82 13.27 4,155,482 12.632 4.55%
1997-04-09 0 0.660 0.650 0.660 0.620 0.680 39,076,500 25,150,280 0.6436 12.00 11.82 12.00 11.27 12.36 2,149,484 11.701 1.54%
1997-04-08 0 0.650 0.640 0.650 0.600 0.660 56,724,000 35,745,550 0.6302 11.82 11.63 11.82 10.91 12.00 3,120,221 11.456 12.07%
1997-04-07 0 0.580 0.570 0.580 0.520 0.610 52,456,000 30,669,900 0.5847 10.54 10.36 10.54 9.453 11.09 2,885,451 10.629 13.73%
1997-04-04 0 0.510 0.500 0.520 0.475 0.550 24,301,000 12,542,310 0.5161 9.272 9.090 9.453 8.635 9.999 1,336,727 9.3829 -1.92%
1997-04-03 0 0.520 0.520 0.530 0.510 0.600 34,340,000 18,753,700 0.5461 9.453 9.453 9.635 9.272 10.91 1,888,943 9.9281 -11.86%
1997-04-02 0 0.590 0.590 0.600 0.580 0.670 93,943,500 60,020,980 0.6389 10.73 10.73 10.91 10.54 12.18 5,167,557 11.615 -1.67%
1997-04-01 0 0.600 0.590 0.600 0.580 0.630 32,261,000 19,670,430 0.6097 10.91 10.73 10.91 10.54 11.45 1,774,583 11.085 -3.23%
1997-03-27 0 0.620 0.610 0.620 0.440 0.640 152,928,000 84,248,430 0.5509 11.27 11.09 11.27 7.999 11.63 8,412,121 10.015 45.88%
1997-03-26 0 0.425 0.420 0.425 0.420 0.480 42,385,500 19,274,875 0.4548 7.726 7.635 7.726 7.635 8.726 2,331,502 8.2671 -11.46%
1997-03-25 0 0.480 0.475 0.480 0.460 0.500 28,596,000 13,706,810 0.4793 8.726 8.635 8.726 8.363 9.090 1,572,982 8.7139 -2.04%
1997-03-24 0 0.490 0.490 0.495 0.405 0.510 69,326,000 32,522,540 0.4691 8.908 8.908 8.999 7.363 9.272 3,813,420 8.5284 27.27%
1997-03-21 0 0.385 0.395 0.400 0.380 0.400 20,134,000 7,940,500 0.3944 6.999 7.181 7.272 6.908 7.272 1,107,512 7.1697 1.32%
1997-03-20 0 0.380 0.380 0.385 0.370 0.405 27,044,000 10,571,890 0.3909 6.908 6.908 6.999 6.726 7.363 1,487,611 7.1066 -2.56%
1997-03-19 0 0.390 0.390 0.395 0.375 0.410 25,188,000 9,814,850 0.3897 7.090 7.090 7.181 6.817 7.454 1,385,518 7.0839 2.63%
1997-03-18 0 0.380 0.380 0.385 0.375 0.425 52,374,500 20,942,735 0.3999 6.908 6.908 6.999 6.817 7.726 2,880,968 7.2693 -8.43%
1997-03-17 0 0.415 0.410 0.415 0.345 0.415 59,137,400 22,628,956 0.3827 7.544 7.454 7.544 6.272 7.544 3,252,975 6.9564 22.06%
1997-03-14 0 0.340 0.335 0.340 0.315 0.345 9,460,000 3,126,500 0.3305 6.181 6.090 6.181 5.727 6.272 520,367 6.0083 0.00%
1997-03-13 0 0.340 0.335 0.340 0.335 0.360 5,920,000 2,039,450 0.3445 6.181 6.090 6.181 6.090 6.545 325,642 6.2629 1.49%
1997-03-12 0 0.335 0.335 0.345 0.325 0.350 5,320,000 1,793,000 0.3370 6.090 6.090 6.272 5.908 6.363 292,638 6.1270 -2.90%
1997-03-11 0 0.345 0.345 0.350 0.340 0.375 6,960,000 2,531,850 0.3638 6.272 6.272 6.363 6.181 6.817 382,849 6.6132 -4.17%
1997-03-10 0 0.360 0.360 0.365 0.335 0.370 20,247,000 7,237,770 0.3575 6.545 6.545 6.636 6.090 6.726 1,113,728 6.4987 7.46%
1997-03-07 0 0.335 0.330 0.340 0.330 0.340 4,290,000 1,426,400 0.3325 6.090 5.999 6.181 5.999 6.181 235,980 6.0446 0.00%
1997-03-06 0 0.335 0.335 0.340 0.330 0.350 5,416,000 1,822,090 0.3364 6.090 6.090 6.181 5.999 6.363 297,918 6.1161 -1.47%
1997-03-05 0 0.340 0.340 0.345 0.335 0.350 11,412,000 3,915,080 0.3431 6.181 6.181 6.272 6.090 6.363 627,741 6.2368 3.03%
1997-03-04 0 0.330 0.330 0.335 0.320 0.340 11,691,500 3,873,380 0.3313 5.999 5.999 6.090 5.817 6.181 643,115 6.0228 3.13%
1997-03-03 0 0.320 0.315 0.320 0.305 0.320 2,002,000 626,460 0.3129 5.817 5.727 5.817 5.545 5.817 110,124 5.6887 4.92%
1997-02-28 0 0.305 0.300 0.310 0.300 0.320 2,671,500 823,395 0.3082 5.545 5.454 5.636 5.454 5.817 146,951 5.6032 -1.61%
1997-02-27 0 0.310 0.310 0.315 0.300 0.320 3,358,000 1,029,740 0.3067 5.636 5.636 5.727 5.454 5.817 184,714 5.5748 3.33%
1997-02-26 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 5.454 5.272 5.454 5.454 5.454 5,501 5.4538 0.00%
1997-02-25 0 0.300 0.295 0.300 0.300 0.300 800,000 240,000 0.3000 5.454 5.363 5.454 5.454 5.454 44,006 5.4538 0.00%
1997-02-24 0 0.300 0.300 0.305 0.300 0.305 1,290,000 389,000 0.3016 5.454 5.454 5.545 5.454 5.545 70,959 5.4820 0.00%
1997-02-21 0 0.300 0.300 0.305 0.300 0.300 520,000 156,000 0.3000 5.454 5.454 5.545 5.454 5.454 28,604 5.4538 0.00%
1997-02-20 0 0.300 0.295 0.300 0.295 0.300 3,570,000 1,066,090 0.2986 5.454 5.363 5.454 5.363 5.454 196,375 5.4288 1.69%
1997-02-19 0 0.295 0.290 0.295 0.290 0.295 6,557,000 1,907,750 0.2909 5.363 5.272 5.363 5.272 5.363 360,681 5.2893 1.72%
1997-02-18 0 0.290 0.285 0.295 0.290 0.295 2,000,000 582,750 0.2914 5.272 5.181 5.363 5.272 5.363 110,014 5.2970 -3.33%
1997-02-17 0 0.300 0.295 0.305 0.280 0.305 2,008,000 590,600 0.2941 5.454 5.363 5.545 5.090 5.545 110,454 5.3470 5.26%
1997-02-14 0 0.285 0.280 0.290 0.275 0.285 1,594,000 446,820 0.2803 5.181 5.090 5.272 4.999 5.181 87,681 5.0960 0.00%
1997-02-13 0 0.285 0.285 0.310 0.285 0.300 1,004,000 294,140 0.2930 5.181 5.181 5.636 5.181 5.454 55,227 5.3260 -5.00%
1997-02-12 0 0.300 0.290 0.300 0.290 0.300 720,500 211,260 0.2932 5.454 5.272 5.454 5.272 5.454 39,633 5.3305 3.45%
1997-02-11 0 0.290 0.290 0.300 0.290 0.300 720,000 209,800 0.2914 5.272 5.272 5.454 5.272 5.454 39,605 5.2973 -3.33%
1997-02-10 0 0.300 0.300 0.305 0.300 0.310 612,500 185,185 0.3023 5.454 5.454 5.545 5.454 5.636 33,692 5.4964 -3.23%
1997-02-05 0 0.310 0.305 0.310 0.300 0.310 730,000 224,800 0.3079 5.636 5.545 5.636 5.454 5.636 40,155 5.5983 0.00%
1997-02-04 0 0.310 0.305 0.310 0.310 0.310 70,000 21,700 0.3100 5.636 5.545 5.636 5.636 5.636 3,850 5.6356 0.00%
1997-02-03 0 0.310 0.305 0.310 0.310 0.325 1,750,000 554,400 0.3168 5.636 5.545 5.636 5.636 5.908 96,262 5.7593 0.00%
1997-01-31 0 0.310 0.310 0.315 0.305 0.315 1,116,000 344,610 0.3088 5.636 5.636 5.727 5.545 5.727 61,388 5.6136 0.00%
1997-01-30 0 0.310 0.310 0.315 0.310 0.320 770,000 241,200 0.3132 5.636 5.636 5.727 5.636 5.817 42,355 5.6947 -3.12%
1997-01-29 0 0.320 0.320 0.325 0.320 0.330 2,014,300 647,314 0.3214 5.817 5.817 5.908 5.817 5.999 110,801 5.8421 -3.03%
1997-01-28 0 0.330 0.325 0.330 0.320 0.345 7,458,400 2,479,554 0.3325 5.999 5.908 5.999 5.817 6.272 410,265 6.0438 -4.35%
1997-01-27 0 0.345 0.335 0.345 0.320 0.355 17,310,000 5,815,130 0.3359 6.272 6.090 6.272 5.817 6.454 952,172 6.1072 7.81%
1997-01-24 0 0.320 0.315 0.320 0.315 0.335 5,401,000 1,746,750 0.3234 5.817 5.727 5.817 5.727 6.090 297,093 5.8795 -1.54%
1997-01-23 0 0.325 0.325 0.330 0.320 0.340 14,830,000 4,856,970 0.3275 5.908 5.908 5.999 5.817 6.181 815,755 5.9540 3.17%
1997-01-22 0 0.315 0.310 0.315 0.300 0.320 3,470,000 1,072,050 0.3089 5.727 5.636 5.727 5.454 5.817 190,875 5.6165 8.62%
1997-01-21 0 0.290 0.290 0.295 0.290 0.295 1,180,000 343,700 0.2913 5.272 5.272 5.363 5.272 5.363 64,908 5.2952 0.00%
1997-01-20 0 0.290 0.290 0.300 0.290 0.295 1,862,000 545,120 0.2928 5.272 5.272 5.454 5.272 5.363 102,423 5.3222 0.00%
1997-01-17 0 0.290 0.290 0.305 0.290 0.310 2,820,000 860,130 0.3050 5.272 5.272 5.545 5.272 5.636 155,120 5.5449 -3.33%
1997-01-16 0 0.300 0.300 0.310 0.300 0.310 6,672,000 2,050,440 0.3073 5.454 5.454 5.636 5.454 5.636 367,007 5.5869 3.45%
1997-01-15 0 0.290 0.285 0.295 0.290 0.295 1,062,000 308,980 0.2909 5.272 5.181 5.363 5.272 5.363 58,418 5.2892 0.00%
1997-01-14 0 0.290 0.290 0.300 0.290 0.300 744,000 219,740 0.2953 5.272 5.272 5.454 5.272 5.454 40,925 5.3693 0.00%
1997-01-13 0 0.290 0.290 0.295 0.290 0.300 806,000 239,530 0.2972 5.272 5.272 5.363 5.272 5.454 44,336 5.4026 -3.33%
1997-01-10 0 0.300 0.295 0.305 0.295 0.305 1,030,000 308,950 0.3000 5.454 5.363 5.545 5.363 5.545 56,657 5.4530 3.45%
1997-01-09 0 0.290 0.290 0.305 0.285 0.310 2,050,000 614,350 0.2997 5.272 5.272 5.545 5.181 5.636 112,764 5.4481 0.00%
1997-01-08 0 0.290 0.290 0.300 0.290 0.300 1,580,000 472,960 0.2993 5.272 5.272 5.454 5.272 5.454 86,911 5.4419 -4.92%
1997-01-07 0 0.305 0.300 0.310 0.295 0.320 5,388,000 1,660,550 0.3082 5.545 5.454 5.636 5.363 5.817 296,378 5.6028 -4.69%
1997-01-06 0 0.320 0.315 0.320 0.300 0.330 7,650,000 2,423,200 0.3168 5.817 5.727 5.817 5.454 5.999 420,804 5.7585 10.34%
1997-01-03 0 0.290 0.290 0.305 0.285 0.315 1,460,000 438,250 0.3002 5.272 5.272 5.545 5.181 5.727 80,310 5.4570 3.57%
1997-01-02 0 0.280 0.280 0.285 0.280 0.285 1,062,000 299,860 0.2824 5.090 5.090 5.181 5.090 5.181 58,418 5.1331 -1.75%
1996-12-31 0 0.285 0.275 0.285 0.275 0.290 990,000 277,250 0.2801 5.181 4.999 5.181 4.999 5.272 54,457 5.0912 1.79%
1996-12-30 0 0.280 0.280 0.290 0.280 0.290 820,000 233,850 0.2852 5.090 5.090 5.272 5.090 5.272 45,106 5.1845 -3.45%
1996-12-27 0 0.290 0.285 0.295 0.290 0.290 1,000,000 290,000 0.2900 5.272 5.181 5.363 5.272 5.272 55,007 5.2720 -1.69%
1996-12-24 0 0.295 0.295 0.305 0.290 0.300 2,554,000 755,140 0.2957 5.363 5.363 5.545 5.272 5.454 140,488 5.3751 3.51%
1996-12-23 0 0.285 0.280 0.290 0.285 0.290 980,000 280,500 0.2862 5.181 5.090 5.272 5.181 5.272 53,907 5.2034 1.79%
1996-12-20 0 0.280 0.280 0.290 0.280 0.280 870,000 243,600 0.2800 5.090 5.090 5.272 5.090 5.090 47,856 5.0903 0.00%
1996-12-19 0 0.280 0.275 0.290 0.280 0.290 1,366,000 384,340 0.2814 5.090 4.999 5.272 5.090 5.272 75,140 5.1150 -1.75%
1996-12-18 0 0.285 0.285 0.290 0.285 0.295 3,100,000 896,000 0.2890 5.181 5.181 5.272 5.181 5.363 170,522 5.2545 -1.72%
1996-12-17 0 0.290 0.285 0.290 0.280 0.290 1,176,000 336,540 0.2862 5.272 5.181 5.272 5.090 5.272 64,688 5.2025 0.00%
1996-12-16 0 0.290 0.290 0.295 0.290 0.295 1,910,000 556,400 0.2913 5.272 5.272 5.363 5.272 5.363 105,064 5.2958 1.75%
1996-12-13 0 0.285 0.280 0.290 0.280 0.290 1,120,000 317,600 0.2836 5.181 5.090 5.272 5.090 5.272 61,608 5.1552 -1.72%
1996-12-12 0 0.290 0.285 0.290 0.290 0.295 760,000 221,650 0.2916 5.272 5.181 5.272 5.272 5.363 41,805 5.3019 0.00%
1996-12-11 0 0.290 0.285 0.295 0.290 0.290 240,000 69,600 0.2900 5.272 5.181 5.363 5.272 5.272 13,202 5.2720 -1.69%
1996-12-10 0 0.295 0.290 0.300 0.295 0.300 1,531,500 457,490 0.2987 5.363 5.272 5.454 5.363 5.454 84,243 5.4306 1.72%
1996-12-09 0 0.290 0.280 0.290 0.290 0.290 250,000 72,500 0.2900 5.272 5.090 5.272 5.272 5.272 13,752 5.2720 3.57%
1996-12-06 0 0.280 0.280 0.290 0.275 0.300 2,580,000 738,650 0.2863 5.090 5.090 5.272 4.999 5.454 141,918 5.2048 -6.67%
1996-12-05 0 0.300 0.300 0.305 0.290 0.300 870,000 257,750 0.2963 5.454 5.454 5.545 5.272 5.454 47,856 5.3859 0.00%
1996-12-04 0 0.300 0.290 0.305 0.300 0.310 2,196,000 670,430 0.3053 5.454 5.272 5.545 5.454 5.636 120,796 5.5501 -3.23%
1996-12-03 0 0.310 0.310 0.315 0.305 0.320 3,532,000 1,102,770 0.3122 5.636 5.636 5.727 5.545 5.817 194,285 5.6760 1.64%
1996-12-02 0 0.305 0.300 0.305 0.300 0.310 2,386,000 720,400 0.3019 5.545 5.454 5.545 5.454 5.636 131,247 5.4889 1.67%
1996-11-29 0 0.300 0.300 0.310 0.300 0.310 1,562,000 478,900 0.3066 5.454 5.454 5.636 5.454 5.636 85,921 5.5737 0.00%
1996-11-28 0 0.300 0.300 0.310 0.300 0.325 1,965,000 608,990 0.3099 5.454 5.454 5.636 5.454 5.908 108,089 5.6342 -7.69%
1996-11-27 0 0.325 0.320 0.325 0.310 0.340 11,934,000 3,918,610 0.3284 5.908 5.817 5.908 5.636 6.181 656,454 5.9694 6.56%
1996-11-26 0 0.305 0.300 0.310 0.285 0.310 5,150,000 1,527,520 0.2966 5.545 5.454 5.636 5.181 5.636 283,286 5.3921 5.17%
1996-11-25 0 0.290 0.290 0.295 0.285 0.290 4,306,000 1,245,440 0.2892 5.272 5.272 5.363 5.181 5.272 236,860 5.2581 -1.69%
1996-11-22 0 0.295 0.290 0.295 0.290 0.315 6,948,000 2,055,160 0.2958 5.363 5.272 5.363 5.272 5.727 382,189 5.3773 -3.28%
1996-11-21 0 0.305 0.300 0.310 0.305 0.315 610,000 188,050 0.3083 5.545 5.454 5.636 5.545 5.727 33,554 5.6043 -4.69%
1996-11-20 0 0.320 0.320 0.325 0.320 0.325 850,000 272,250 0.3203 5.817 5.817 5.908 5.817 5.908 46,756 5.8228 0.00%
1996-11-19 0 0.320 0.315 0.320 0.320 0.335 3,530,000 1,151,900 0.3263 5.817 5.727 5.817 5.817 6.090 194,175 5.9323 -1.54%
1996-11-18 0 0.325 0.325 0.330 0.325 0.340 2,120,000 701,800 0.3310 5.908 5.908 5.999 5.908 6.181 116,615 6.0181 1.56%
1996-11-15 0 0.320 0.315 0.320 0.315 0.320 801,000 252,520 0.3153 5.817 5.727 5.817 5.727 5.817 44,061 5.7312 0.00%
1996-11-14 0 0.320 0.320 0.330 0.315 0.325 1,224,000 393,310 0.3213 5.817 5.817 5.999 5.727 5.908 67,329 5.8416 0.00%
1996-11-13 0 0.320 0.315 0.320 0.315 0.325 1,610,500 516,495 0.3207 5.817 5.727 5.817 5.727 5.908 88,589 5.8302 -1.54%
1996-11-12 0 0.325 0.325 0.335 0.325 0.345 2,864,900 959,690 0.3350 5.908 5.908 6.090 5.908 6.272 157,590 6.0898 -1.52%
1996-11-11 0 0.330 0.325 0.335 0.305 0.330 3,040,000 979,150 0.3221 5.999 5.908 6.090 5.545 5.999 167,221 5.8554 3.13%
1996-11-08 0 0.320 0.320 0.325 0.320 0.360 804,000 271,140 0.3372 5.817 5.817 5.908 5.817 6.545 44,226 6.1308 -5.88%
1996-11-07 0 0.340 0.340 0.345 0.335 0.350 2,836,000 965,610 0.3405 6.181 6.181 6.272 6.090 6.363 156,000 6.1898 -2.86%
1996-11-06 0 0.350 0.345 0.350 0.335 0.360 4,480,000 1,550,470 0.3461 6.363 6.272 6.363 6.090 6.545 246,432 6.2917 2.94%
1996-11-05 0 0.340 0.335 0.345 0.330 0.375 14,196,000 4,987,560 0.3513 6.181 6.090 6.272 5.999 6.817 780,880 6.3871 4.62%
1996-11-04 0 0.325 0.325 0.330 0.305 0.330 4,343,500 1,399,870 0.3223 5.908 5.908 5.999 5.545 5.999 238,923 5.8591 8.33%
1996-11-01 0 0.300 0.300 0.305 0.300 0.320 3,342,000 1,028,360 0.3077 5.454 5.454 5.545 5.454 5.817 183,834 5.5940 -4.76%
1996-10-31 0 0.315 0.315 0.320 0.315 0.325 3,612,000 1,149,680 0.3183 5.727 5.727 5.817 5.727 5.908 198,686 5.7864 -1.56%
1996-10-30 0 0.320 0.320 0.325 0.315 0.330 5,580,000 1,797,800 0.3222 5.817 5.817 5.908 5.727 5.999 306,939 5.8572 0.00%
1996-10-29 0 0.320 0.310 0.320 0.290 0.320 4,600,000 1,434,200 0.3118 5.817 5.636 5.817 5.272 5.817 253,033 5.6680 10.34%
1996-10-28 0 0.290 0.290 0.300 0.290 0.350 12,010,500 3,857,350 0.3212 5.272 5.272 5.454 5.272 6.363 660,662 5.8386 -14.71%
1996-10-25 0 0.340 0.340 0.345 0.335 0.370 24,572,000 8,692,200 0.3537 6.181 6.181 6.272 6.090 6.726 1,351,634 6.4309 3.03%
1996-10-24 0 0.330 0.325 0.330 0.280 0.330 20,550,000 6,487,950 0.3157 5.999 5.908 5.999 5.090 5.999 1,130,395 5.7395 17.86%
1996-10-23 0 0.280 0.275 0.280 0.260 0.280 9,984,000 2,713,580 0.2718 5.090 4.999 5.090 4.727 5.090 549,191 4.9411 5.66%
1996-10-22 0 0.265 0.260 0.265 0.255 0.265 5,031,000 1,320,540 0.2625 4.818 4.727 4.818 4.636 4.818 276,741 4.7718 1.92%
1996-10-18 0 0.260 0.255 0.260 0.250 0.260 3,512,000 901,960 0.2568 4.727 4.636 4.727 4.545 4.727 193,185 4.6689 0.00%
1996-10-17 0 0.260 0.260 0.265 0.260 0.270 3,696,000 976,240 0.2641 4.727 4.727 4.818 4.727 4.908 203,306 4.8018 0.00%
1996-10-16 0 0.260 0.260 0.265 0.255 0.270 10,476,000 2,785,460 0.2659 4.727 4.727 4.818 4.636 4.908 576,254 4.8337 1.96%
1996-10-15 0 0.255 0.255 0.260 0.255 0.260 4,028,000 1,030,890 0.2559 4.636 4.636 4.727 4.636 4.727 221,568 4.6527 0.00%
1996-10-14 0 0.255 0.255 0.260 0.250 0.270 7,952,000 2,038,670 0.2564 4.636 4.636 4.727 4.545 4.908 437,416 4.6607 3.66%
1996-10-11 0 0.246 0.246 0.247 0.243 0.249 5,220,000 1,280,090 0.2452 4.472 4.472 4.490 4.418 4.527 287,137 4.4581 0.41%
1996-10-10 0 0.245 0.242 0.245 0.234 0.246 8,550,000 2,040,874 0.2387 4.454 4.399 4.454 4.254 4.472 470,310 4.3394 6.52%
1996-10-09 0 0.230 0.229 0.232 0.230 0.233 1,560,000 359,100 0.2302 4.181 4.163 4.218 4.181 4.236 85,811 4.1848 0.44%
1996-10-08 0 0.229 0.228 0.232 0.227 0.234 2,400,000 552,900 0.2304 4.163 4.145 4.218 4.127 4.254 132,017 4.1881 0.88%
1996-10-07 0 0.227 0.227 0.230 0.227 0.238 1,470,000 340,940 0.2319 4.127 4.127 4.181 4.127 4.327 80,860 4.2164 -1.30%
1996-10-04 0 0.230 0.228 0.230 0.226 0.238 3,100,000 716,900 0.2313 4.181 4.145 4.181 4.109 4.327 170,522 4.2042 0.88%
1996-10-03 0 0.228 0.228 0.231 0.228 0.231 2,800,000 641,860 0.2292 4.145 4.145 4.199 4.145 4.199 154,020 4.1674 -2.98%
1996-10-02 0 0.235 0.233 0.239 0.233 0.236 530,000 124,090 0.2341 4.272 4.236 4.345 4.236 4.290 29,154 4.2564 -0.84%
1996-10-01 0 0.237 0.237 0.238 0.228 0.245 3,240,000 772,882 0.2385 4.309 4.309 4.327 4.145 4.454 178,223 4.3366 4.87%
1996-09-30 0 0.226 0.226 0.230 0.226 0.230 2,278,000 517,588 0.2272 4.109 4.109 4.181 4.109 4.181 125,306 4.1306 -1.74%
1996-09-27 0 0.230 0.230 0.232 0.225 0.239 3,868,000 884,170 0.2286 4.181 4.181 4.218 4.090 4.345 212,767 4.1556 0.00%
1996-09-26 0 0.230 0.230 0.231 0.230 0.238 2,992,000 697,480 0.2331 4.181 4.181 4.199 4.181 4.327 164,581 4.2379 -3.36%
1996-09-25 0 0.238 0.237 0.238 0.233 0.245 4,074,001 977,490 0.2399 4.327 4.309 4.327 4.236 4.454 224,099 4.3619 -3.64%
1996-09-24 0 0.247 0.246 0.247 0.241 0.275 32,692,000 8,526,640 0.2608 4.490 4.472 4.490 4.381 4.999 1,798,291 4.7415 -6.79%
1996-09-23 0 0.265 0.260 0.265 0.260 0.265 22,194,000 5,870,410 0.2645 4.818 4.727 4.818 4.727 4.818 1,220,827 4.8086 3.92%
1996-09-20 0 0.255 0.255 0.260 0.250 0.260 28,404,000 7,266,100 0.2558 4.636 4.636 4.727 4.545 4.727 1,562,421 4.6505 -1.92%
1996-09-19 0 0.260 0.255 0.260 0.249 0.260 5,340,000 1,379,250 0.2583 4.727 4.636 4.727 4.527 4.727 293,738 4.6955 4.00%
1996-09-18 0 0.250 0.248 0.255 0.247 0.250 2,314,000 576,760 0.2492 4.545 4.509 4.636 4.490 4.545 127,286 4.5312 0.00%
1996-09-17 0 0.250 0.250 0.255 0.235 0.250 6,195,500 1,531,879 0.2473 4.545 4.545 4.636 4.272 4.545 340,796 4.4950 5.04%
1996-09-16 0 0.238 0.238 0.239 0.230 0.238 2,776,000 654,680 0.2358 4.327 4.327 4.345 4.181 4.327 152,700 4.2874 0.00%
1996-09-13 0 0.238 0.238 0.240 0.233 0.244 2,686,000 637,564 0.2374 4.327 4.327 4.363 4.236 4.436 147,749 4.3152 4.85%
1996-09-12 0 0.227 0.227 0.233 0.220 0.232 842,000 190,044 0.2257 4.127 4.127 4.236 3.999 4.218 46,316 4.1032 1.34%
1996-09-11 0 0.224 0.222 0.224 0.222 0.224 1,270,000 283,140 0.2229 4.072 4.036 4.072 4.036 4.072 69,859 4.0530 0.00%
1996-09-10 0 0.224 0.224 0.226 0.222 0.223 390,000 86,630 0.2221 4.072 4.072 4.109 4.036 4.054 21,453 4.0382 0.90%
1996-09-09 0 0.222 0.222 0.228 - - 0 0 - 4.036 4.036 4.145 - - 0 - 0.91%
1996-09-06 0 0.220 0.220 0.226 0.220 0.226 1,670,000 370,460 0.2218 3.999 3.999 4.109 3.999 4.109 91,862 4.0328 -0.90%
1996-09-05 0 0.222 0.222 0.228 0.222 0.226 548,800 122,464 0.2231 4.036 4.036 4.145 4.036 4.109 30,188 4.0567 -1.33%
1996-09-04 0 0.225 0.225 0.229 0.222 0.228 618,800 138,590 0.2240 4.090 4.090 4.163 4.036 4.145 34,038 4.0716 -1.32%
1996-09-03 0 0.228 0.216 0.234 0.218 0.228 1,870,000 421,460 0.2254 4.145 3.927 4.254 3.963 4.145 102,863 4.0973 -0.87%
1996-09-02 0 0.230 0.228 0.231 0.228 0.230 400,000 91,800 0.2295 4.181 4.145 4.199 4.145 4.181 22,003 4.1722 -1.29%
1996-08-30 0 0.233 0.231 0.235 0.233 0.235 1,160,000 271,800 0.2343 4.236 4.199 4.272 4.236 4.272 63,808 4.2596 -1.69%
1996-08-29 0 0.237 0.237 0.240 0.230 0.243 1,813,500 434,570 0.2396 4.309 4.309 4.363 4.181 4.418 99,755 4.3564 1.72%
1996-08-28 0 0.233 0.231 0.233 0.230 0.233 1,796,000 415,792 0.2315 4.236 4.199 4.236 4.181 4.236 98,793 4.2087 1.30%
1996-08-27 0 0.230 0.223 0.234 0.223 0.234 1,320,000 299,660 0.2270 4.181 4.054 4.254 4.054 4.254 72,609 4.1270 0.00%
1996-08-23 0 0.230 0.226 0.230 0.218 0.230 200,000 44,600 0.2230 4.181 4.109 4.181 3.963 4.181 11,001 4.0540 5.50%
1996-08-22 0 0.218 0.218 - 0.216 0.220 506,000 110,484 0.2183 3.963 3.963 - 3.927 3.999 27,834 3.9695 0.93%
1996-08-21 0 0.216 0.216 0.220 0.216 0.216 140,000 30,240 0.2160 3.927 3.927 3.999 3.927 3.927 7,701 3.9268 -2.26%
1996-08-20 0 0.221 0.221 0.230 0.221 0.225 744,000 166,504 0.2238 4.018 4.018 4.181 4.018 4.090 40,925 4.0685 -3.07%
1996-08-19 0 0.228 0.224 0.235 0.228 0.228 300,000 68,400 0.2280 4.145 4.072 4.272 4.145 4.145 16,502 4.1449 -2.98%
1996-08-16 0 0.235 0.235 - 0.230 0.237 1,004,000 234,920 0.2340 4.272 4.272 - 4.181 4.309 55,227 4.2537 0.86%
1996-08-15 0 0.233 0.230 0.233 0.225 0.234 410,000 93,620 0.2283 4.236 4.181 4.236 4.090 4.254 22,553 4.1511 3.10%
1996-08-14 0 0.226 0.226 0.234 0.226 0.231 823,600 188,062 0.2283 4.109 4.109 4.254 4.109 4.199 45,304 4.1511 -4.24%
1996-08-13 0 0.236 0.236 0.240 0.236 0.240 809,800 191,768 0.2368 4.290 4.290 4.363 4.290 4.363 44,545 4.3051 0.00%
1996-08-12 0 0.236 0.236 0.244 0.236 0.244 98,000 23,144 0.2362 4.290 4.290 4.436 4.290 4.436 5,391 4.2933 -1.67%
1996-08-09 0 0.240 - 0.240 0.240 0.241 400,000 96,200 0.2405 4.363 - 4.363 4.363 4.381 22,003 4.3722 -2.04%
1996-08-08 0 0.245 0.244 0.248 0.243 0.250 1,242,000 307,768 0.2478 4.454 4.436 4.509 4.418 4.545 68,319 4.5049 0.41%
1996-08-07 0 0.244 0.241 0.244 0.240 0.244 350,000 84,200 0.2406 4.436 4.381 4.436 4.363 4.436 19,252 4.3735 0.00%
1996-08-06 0 0.244 - 0.244 0.240 0.244 252,000 60,488 0.2400 4.436 - 4.436 4.363 4.436 13,862 4.3637 -0.81%
1996-08-05 0 0.246 0.246 0.250 0.246 0.250 748,000 185,148 0.2475 4.472 4.472 4.545 4.472 4.545 41,145 4.4999 -1.60%
1996-08-02 0 0.250 0.247 0.255 - - 0 0 - 4.545 4.490 4.636 - - 0 - 0.00%
1996-08-01 0 0.250 0.246 0.250 0.250 0.250 162,000 40,500 0.2500 4.545 4.472 4.545 4.545 4.545 8,911 4.5449 0.00%
1996-07-31 0 0.250 0.250 0.255 0.250 0.270 1,565,500 402,445 0.2571 4.545 4.545 4.636 4.545 4.908 86,114 4.6734 0.81%
1996-07-30 0 0.248 0.248 0.250 0.248 0.250 672,000 167,736 0.2496 4.509 4.509 4.545 4.509 4.545 36,965 4.5377 -0.80%
1996-07-29 0 0.250 0.248 0.250 0.242 0.250 1,080,000 266,520 0.2468 4.545 4.509 4.545 4.399 4.545 59,408 4.4863 2.88%
1996-07-26 0 0.243 0.243 - 0.243 0.243 220,000 53,460 0.2430 4.418 4.418 - 4.418 4.418 12,102 4.4176 2.10%
1996-07-25 0 0.238 0.238 0.239 0.238 0.240 1,130,000 269,560 0.2385 4.327 4.327 4.345 4.327 4.363 62,158 4.3367 -0.83%
1996-07-24 0 0.240 0.240 0.242 0.240 0.244 2,182,500 525,685 0.2409 4.363 4.363 4.399 4.363 4.436 120,053 4.3788 -3.61%
1996-07-23 0 0.249 0.247 0.249 0.246 0.249 2,224,000 551,236 0.2479 4.527 4.490 4.527 4.472 4.527 122,336 4.5059 -2.35%
1996-07-22 0 0.255 0.250 0.260 0.248 0.260 3,880,000 975,630 0.2515 4.636 4.545 4.727 4.509 4.727 213,427 4.5712 2.00%
1996-07-19 0 0.250 0.250 0.255 0.250 0.270 12,492,000 3,264,840 0.2614 4.545 4.545 4.636 4.545 4.908 687,148 4.7513 -1.96%
1996-07-18 0 0.255 0.255 0.260 0.244 0.265 9,468,000 2,382,850 0.2517 4.636 4.636 4.727 4.436 4.818 520,807 4.5753 8.51%
1996-07-17 0 0.235 0.235 0.240 0.235 0.260 6,698,000 1,633,868 0.2439 4.272 4.272 4.363 4.272 4.727 368,437 4.4346 0.43%
1996-07-16 0 0.234 0.228 0.234 0.214 0.234 5,526,000 1,243,170 0.2250 4.254 4.145 4.254 3.890 4.254 303,969 4.0898 4.00%
1996-07-15 0 0.225 0.221 0.226 0.210 0.228 1,790,000 395,850 0.2211 4.090 4.018 4.109 3.818 4.145 98,463 4.0203 5.63%
1996-07-12 0 0.213 0.213 0.220 0.208 0.220 609,750 129,522 0.2124 3.872 3.872 3.999 3.781 3.999 33,541 3.8617 -5.75%
1996-07-11 0 0.226 0.218 0.226 0.215 0.235 8,188,000 1,876,684 0.2292 4.109 3.963 4.109 3.909 4.272 450,398 4.1667 5.61%
1996-07-10 0 0.214 0.211 0.213 0.204 0.217 5,892,000 1,254,950 0.2130 3.890 3.836 3.872 3.709 3.945 324,102 3.8721 4.90%
1996-07-09 0 0.204 0.202 0.205 0.193 0.205 2,340,000 471,170 0.2014 3.709 3.672 3.727 3.509 3.727 128,717 3.6605 5.70%
1996-07-08 0 0.193 0.193 0.199 0.193 0.193 374,000 72,182 0.1930 3.509 3.509 3.618 3.509 3.509 20,573 3.5086 -3.02%
1996-07-05 0 0.199 0.198 0.200 0.196 0.199 960,000 188,780 0.1966 3.618 3.600 3.636 3.563 3.618 52,807 3.5749 2.05%
1996-07-04 0 0.195 0.195 0.199 0.195 0.195 50,000 9,750 0.1950 3.545 3.545 3.618 3.545 3.545 2,750 3.5450 -1.02%
1996-07-03 0 0.197 0.197 0.199 0.196 0.198 1,361,000 268,406 0.1972 3.581 3.581 3.618 3.563 3.600 74,865 3.5852 1.03%
1996-07-02 0 0.195 0.195 0.196 0.194 0.196 1,890,000 368,504 0.1950 3.545 3.545 3.563 3.527 3.563 103,963 3.5446 0.00%
1996-07-01 0 0.195 0.195 0.198 0.192 0.198 6,493,500 1,273,839 0.1962 3.545 3.545 3.600 3.490 3.600 357,188 3.5663 1.56%
1996-06-28 0 0.192 0.192 0.196 0.192 0.193 440,000 84,840 0.1928 3.490 3.490 3.563 3.490 3.509 24,203 3.5053 -2.04%
1996-06-27 0 0.196 0.193 0.198 0.192 0.196 556,000 108,816 0.1957 3.563 3.509 3.600 3.490 3.563 30,584 3.5579 0.51%
1996-06-26 0 0.195 0.195 0.197 0.194 0.196 1,200,000 233,540 0.1946 3.545 3.545 3.581 3.527 3.563 66,008 3.5380 0.00%
1996-06-25 0 0.195 0.195 0.196 0.192 0.197 1,340,000 261,730 0.1953 3.545 3.545 3.563 3.490 3.581 73,709 3.5508 1.56%
1996-06-24 0 0.192 0.188 0.192 0.182 0.192 476,000 89,458 0.1879 3.490 3.418 3.490 3.309 3.490 26,183 3.4166 4.92%
1996-06-21 0 0.183 0.183 0.185 0.182 0.183 550,000 100,540 0.1828 3.327 3.327 3.363 3.309 3.327 30,254 3.3232 -1.08%
1996-06-19 0 0.185 0.185 0.187 0.185 0.187 230,000 42,930 0.1867 3.363 3.363 3.400 3.363 3.400 12,652 3.3932 -1.07%
1996-06-18 0 0.187 0.187 - 0.185 0.195 2,210,000 419,870 0.1900 3.400 3.400 - 3.363 3.545 121,566 3.4539 -3.61%
1996-06-14 0 0.194 0.193 0.195 0.193 0.194 500,000 96,600 0.1932 3.527 3.509 3.545 3.509 3.527 27,504 3.5123 1.04%
1996-06-13 0 0.192 0.192 0.198 0.192 0.192 50,000 9,600 0.1920 3.490 3.490 3.600 3.490 3.490 2,750 3.4905 -2.54%
1996-06-12 0 0.197 0.197 0.200 0.196 0.200 4,834,000 953,894 0.1973 3.581 3.581 3.636 3.563 3.636 265,904 3.5874 -0.51%
1996-06-11 0 0.198 0.195 0.199 0.193 0.198 980,000 193,160 0.1971 3.600 3.545 3.618 3.509 3.600 53,907 3.5832 -1.00%
1996-06-10 0 0.200 0.195 0.200 0.193 0.200 1,690,000 334,800 0.1981 3.636 3.545 3.636 3.509 3.636 92,962 3.6015 1.52%
1996-06-07 0 0.197 0.197 0.199 0.190 0.200 3,172,000 624,632 0.1969 3.581 3.581 3.618 3.454 3.636 174,482 3.5799 1.03%
1996-06-06 0 0.195 0.195 0.196 0.195 0.207 3,592,000 720,370 0.2005 3.545 3.545 3.563 3.545 3.763 197,585 3.6459 -5.80%
1996-06-05 0 0.207 0.204 0.207 0.189 0.207 5,440,000 1,079,036 0.1984 3.763 3.709 3.763 3.436 3.763 299,238 3.6059 8.95%
1996-06-04 0 0.190 0.190 0.194 0.178 0.190 832,000 153,544 0.1845 3.454 3.454 3.527 3.236 3.454 45,766 3.3550 5.56%
1996-06-03 0 0.180 0.177 0.182 0.177 0.180 568,000 101,436 0.1786 3.272 3.218 3.309 3.218 3.272 31,244 3.2466 1.12%
1996-05-31 0 0.178 0.178 0.184 0.178 0.180 100,000 17,860 0.1786 3.236 3.236 3.345 3.236 3.272 5,501 3.2469 -2.73%
1996-05-30 0 0.183 0.183 0.186 0.183 0.183 200,000 36,600 0.1830 3.327 3.327 3.381 3.327 3.327 11,001 3.3268 -3.68%
1996-05-29 0 0.190 0.187 0.190 0.182 0.190 1,074,000 200,248 0.1865 3.454 3.400 3.454 3.309 3.454 59,078 3.3896 6.15%
1996-05-28 0 0.179 0.175 0.180 0.175 0.179 420,000 74,630 0.1777 3.254 3.181 3.272 3.181 3.254 23,103 3.2303 4.68%
1996-05-27 0 0.171 0.171 0.179 0.170 0.177 1,216,000 208,326 0.1713 3.109 3.109 3.254 3.091 3.218 66,889 3.1145 -1.16%
1996-05-24 0 0.173 0.173 0.177 0.173 0.180 794,000 138,832 0.1749 3.145 3.145 3.218 3.145 3.272 43,676 3.1787 -4.42%
1996-05-23 0 0.181 0.180 0.184 0.173 0.184 3,644,800 653,576 0.1793 3.290 3.272 3.345 3.145 3.345 200,490 3.2599 -2.16%
1996-05-22 0 0.185 0.183 0.187 0.175 0.193 4,953,500 911,781 0.1841 3.363 3.327 3.400 3.181 3.509 272,478 3.3463 -3.65%
1996-05-21 0 0.192 0.192 0.195 0.188 0.216 10,571,700 2,169,914 0.2053 3.490 3.490 3.545 3.418 3.927 581,518 3.7315 -4.95%
1996-05-20 0 0.202 0.201 0.203 0.172 0.202 16,672,000 3,163,894 0.1898 3.672 3.654 3.690 3.127 3.672 917,078 3.4500 20.24%
1996-05-17 0 0.168 0.168 0.169 0.159 0.176 5,484,000 926,400 0.1689 3.054 3.054 3.072 2.891 3.200 301,659 3.0710 7.69%
1996-05-16 0 0.156 0.155 0.156 0.148 0.157 3,325,500 511,932 0.1539 2.836 2.818 2.836 2.691 2.854 182,926 2.7986 5.41%
1996-05-15 0 0.148 0.148 0.152 0.148 0.160 982,000 149,820 0.1526 2.691 2.691 2.763 2.691 2.909 54,017 2.7736 -5.13%
1996-05-14 0 0.156 0.152 0.156 0.158 0.165 3,570,000 577,052 0.1616 2.836 2.763 2.836 2.872 3.000 196,375 2.9385 -1.27%
1996-05-13 0 0.158 0.153 - 0.147 0.160 2,804,000 428,084 0.1527 2.872 2.781 - 2.672 2.909 154,240 2.7754 8.22%
1996-05-10 0 0.146 0.145 0.146 0.143 0.146 912,000 130,916 0.1435 2.654 2.636 2.654 2.600 2.654 50,166 2.6096 2.82%
1996-05-09 0 0.142 0.142 0.145 0.142 0.146 1,200,000 171,000 0.1425 2.581 2.581 2.636 2.581 2.654 66,008 2.5906 -2.07%
1996-05-08 0 0.145 0.140 0.147 0.145 0.147 200,000 29,108 0.1455 2.636 2.545 2.672 2.636 2.672 11,001 2.6458 -0.68%
1996-05-07 0 0.146 0.138 0.146 0.138 0.148 1,720,000 246,364 0.1432 2.654 2.509 2.654 2.509 2.691 94,612 2.6039 5.80%
1996-05-06 0 0.138 0.138 0.139 0.136 0.141 928,000 127,638 0.1375 2.509 2.509 2.527 2.472 2.563 51,047 2.5004 -1.43%
1996-05-03 0 0.140 0.140 - 0.138 0.140 600,000 83,742 0.1396 2.545 2.545 - 2.509 2.545 33,004 2.5373 -0.71%
1996-05-02 0 0.141 0.138 0.142 0.138 0.141 840,000 117,140 0.1395 2.563 2.509 2.581 2.509 2.563 46,206 2.5352 0.71%
1996-05-01 0 0.140 0.138 0.144 0.138 0.140 580,000 81,000 0.1397 2.545 2.509 2.618 2.509 2.545 31,904 2.5389 0.00%
1996-04-30 0 0.140 0.140 0.142 0.140 0.140 430,000 60,200 0.1400 2.545 2.545 2.581 2.545 2.545 23,653 2.5451 0.00%
1996-04-29 0 0.140 0.139 0.141 0.139 0.140 1,056,000 147,384 0.1396 2.545 2.527 2.563 2.527 2.545 58,087 2.5373 0.00%
1996-04-26 0 0.140 0.140 0.141 0.138 0.140 756,000 104,920 0.1388 2.545 2.545 2.563 2.509 2.545 41,585 2.5230 1.45%
1996-04-25 0 0.138 0.138 0.140 0.137 0.138 650,000 89,550 0.1378 2.509 2.509 2.545 2.491 2.509 35,755 2.5046 -1.43%
1996-04-24 0 0.140 0.140 0.142 0.140 0.143 556,000 78,180 0.1406 2.545 2.545 2.581 2.545 2.600 30,584 2.5562 -0.71%
1996-04-23 0 0.141 0.140 0.145 0.140 0.145 660,000 93,200 0.1412 2.563 2.545 2.636 2.545 2.636 36,305 2.5672 -1.40%
1996-04-22 0 0.143 0.143 - 0.140 0.143 2,290,000 324,660 0.1418 2.600 2.600 - 2.545 2.600 125,966 2.5774 2.14%
1996-04-19 0 0.140 0.139 0.140 0.139 0.141 2,330,000 326,660 0.1402 2.545 2.527 2.545 2.527 2.563 128,166 2.5487 -1.41%
1996-04-18 0 0.142 0.142 0.143 0.142 0.144 1,441,000 205,910 0.1429 2.581 2.581 2.600 2.581 2.618 79,265 2.5977 -2.74%
1996-04-17 0 0.146 0.143 0.146 0.145 0.146 3,290,000 479,440 0.1457 2.654 2.600 2.654 2.636 2.654 180,973 2.6492 -1.35%
1996-04-16 0 0.148 0.148 0.149 0.147 0.148 630,000 93,140 0.1478 2.691 2.691 2.709 2.672 2.691 34,654 2.6877 2.07%
1996-04-15 0 0.145 0.145 0.148 0.144 0.148 2,930,000 427,960 0.1461 2.636 2.636 2.691 2.618 2.691 161,171 2.6553 -2.68%
1996-04-12 0 0.149 0.149 0.151 0.149 0.153 1,202,000 181,102 0.1507 2.709 2.709 2.745 2.709 2.781 66,118 2.7391 -0.67%
1996-04-11 0 0.150 0.149 0.151 0.149 0.154 6,117,750 924,270 0.1511 2.727 2.709 2.745 2.709 2.800 336,520 2.7466 0.00%
1996-04-10 0 0.150 0.149 0.153 0.140 0.156 1,200,000 180,270 0.1502 2.727 2.709 2.781 2.545 2.836 66,008 2.7310 0.00%
1996-04-09 0 0.150 0.143 0.150 0.136 0.160 1,760,000 267,080 0.1518 2.727 2.600 2.727 2.472 2.909 96,812 2.7587 8.70%
1996-04-03 0 0.138 0.138 0.140 0.136 0.140 2,889,500 397,324 0.1375 2.509 2.509 2.545 2.472 2.545 158,943 2.4998 -0.72%
1996-04-02 0 0.139 0.139 0.140 0.136 0.142 6,109,500 847,688 0.1387 2.527 2.527 2.545 2.472 2.581 336,066 2.5224 0.72%
1996-04-01 0 0.138 0.137 0.140 0.118 0.195 16,518,000 2,300,720 0.1393 2.509 2.491 2.545 2.145 3.545 908,607 2.5321 -33.33%
1996-03-29 0 0.207 0.207 0.214 0.207 0.215 1,102,000 230,474 0.2091 3.763 3.763 3.890 3.763 3.909 60,618 3.8021 -0.96%
1996-03-28 0 0.209 0.204 0.209 0.204 0.210 652,000 133,958 0.2055 3.800 3.709 3.800 3.709 3.818 35,865 3.7351 0.48%
1996-03-27 0 0.208 0.208 0.213 0.201 0.213 940,000 194,870 0.2073 3.781 3.781 3.872 3.654 3.872 51,707 3.7688 -3.26%
1996-03-26 0 0.215 - 0.219 - - 0 0 - 3.909 - 3.981 - - 0 - 0.00%
1996-03-25 0 0.215 0.215 0.219 0.215 0.221 1,220,000 266,400 0.2184 3.909 3.909 3.981 3.909 4.018 67,109 3.9697 -0.46%
1996-03-22 0 0.216 0.215 0.221 0.216 0.227 1,870,000 417,210 0.2231 3.927 3.909 4.018 3.927 4.127 102,863 4.0560 -1.82%
1996-03-21 0 0.220 0.220 0.224 0.220 0.230 630,000 140,350 0.2228 3.999 3.999 4.072 3.999 4.181 34,654 4.0500 -3.08%
1996-03-20 0 0.227 0.227 0.228 0.220 0.234 3,900,000 890,178 0.2283 4.127 4.127 4.145 3.999 4.254 214,528 4.1495 4.13%
1996-03-19 0 0.218 0.216 0.220 0.200 0.220 4,152,000 887,406 0.2137 3.963 3.927 3.999 3.636 3.999 228,389 3.8855 11.22%
1996-03-18 0 0.196 0.191 0.205 0.196 0.197 400,000 78,500 0.1963 3.563 3.472 3.727 3.563 3.581 22,003 3.5677 -2.00%
1996-03-15 0 0.200 0.200 0.204 0.200 0.208 1,700,000 344,170 0.2025 3.636 3.636 3.709 3.636 3.781 93,512 3.6805 2.04%
1996-03-14 0 0.196 0.194 0.196 0.186 0.200 580,000 111,150 0.1916 3.563 3.527 3.563 3.381 3.636 31,904 3.4839 0.00%
1996-03-13 0 0.196 0.196 0.200 0.185 0.200 1,895,000 372,394 0.1965 3.563 3.563 3.636 3.363 3.636 104,238 3.5725 -2.49%
1996-03-12 0 0.201 0.200 0.205 0.200 0.212 1,838,000 376,142 0.2046 3.654 3.636 3.727 3.636 3.854 101,103 3.7204 0.50%
1996-03-11 0 0.200 0.189 0.200 0.184 0.210 1,540,000 299,474 0.1945 3.636 3.436 3.636 3.345 3.818 84,711 3.5352 -14.89%
1996-03-08 0 0.235 0.232 0.236 0.229 0.238 1,588,000 373,598 0.2353 4.272 4.218 4.290 4.163 4.327 87,351 4.2770 1.29%
1996-03-07 0 0.232 0.230 0.232 0.232 0.240 2,624,000 620,616 0.2365 4.218 4.181 4.218 4.218 4.363 144,339 4.2997 -3.33%
1996-03-06 0 0.240 0.238 0.242 0.238 0.250 9,204,000 2,249,968 0.2445 4.363 4.327 4.399 4.327 4.545 506,285 4.4441 -1.23%
1996-03-05 0 0.243 0.242 0.244 0.230 0.255 11,385,500 2,792,970 0.2453 4.418 4.399 4.436 4.181 4.636 626,283 4.4596 7.05%
1996-03-04 0 0.227 0.227 0.230 0.227 0.238 2,718,000 624,750 0.2299 4.127 4.127 4.181 4.127 4.327 149,509 4.1787 -3.40%
1996-03-01 0 0.235 0.235 0.237 0.229 0.236 3,009,000 700,730 0.2329 4.272 4.272 4.309 4.163 4.290 165,516 4.2336 0.86%
1996-02-29 0 0.233 0.233 0.235 0.229 0.238 6,242,000 1,455,786 0.2332 4.236 4.236 4.272 4.163 4.327 343,354 4.2399 2.64%
1996-02-28 0 0.227 0.224 0.228 0.214 0.228 3,529,700 781,930 0.2215 4.127 4.072 4.145 3.890 4.145 194,158 4.0273 4.61%
1996-02-27 0 0.217 0.213 0.218 0.214 0.217 1,050,000 226,132 0.2154 3.945 3.872 3.963 3.890 3.945 57,757 3.9152 0.46%
1996-02-26 0 0.216 0.216 0.222 0.210 0.215 332,000 71,070 0.2141 3.927 3.927 4.036 3.818 3.909 18,262 3.8916 -2.70%
1996-02-23 0 0.222 0.222 0.227 0.221 0.225 222,000 49,250 0.2218 4.036 4.036 4.127 4.018 4.090 12,212 4.0331 -1.33%
1996-02-22 0 0.225 0.221 0.225 0.225 0.227 450,000 101,750 0.2261 4.090 4.018 4.090 4.090 4.127 24,753 4.1106 -0.88%
1996-02-16 0 0.227 0.227 - 0.223 0.226 1,300,000 292,990 0.2254 4.127 4.127 - 4.054 4.109 71,509 4.0972 0.44%
1996-02-15 0 0.226 0.223 0.227 0.225 0.226 490,000 110,450 0.2254 4.109 4.054 4.127 4.090 4.109 26,953 4.0978 0.00%
1996-02-14 0 0.226 0.225 0.226 0.225 0.228 1,640,000 371,240 0.2264 4.109 4.090 4.109 4.090 4.145 90,212 4.1152 0.00%
1996-02-13 0 0.226 0.225 0.228 0.226 0.228 870,000 197,560 0.2271 4.109 4.090 4.145 4.109 4.145 47,856 4.1282 -0.88%
1996-02-12 0 0.228 0.228 0.230 0.228 0.231 1,790,000 410,410 0.2293 4.145 4.145 4.181 4.145 4.199 98,463 4.1682 -0.87%
1996-02-09 0 0.230 0.230 0.232 0.228 0.237 1,944,000 451,744 0.2324 4.181 4.181 4.218 4.145 4.309 106,934 4.2245 0.00%
1996-02-08 0 0.230 0.228 0.230 0.228 0.235 1,120,000 256,610 0.2291 4.181 4.145 4.181 4.145 4.272 61,608 4.1652 0.44%
1996-02-07 0 0.229 0.228 0.231 0.229 0.233 2,020,000 467,250 0.2313 4.163 4.145 4.199 4.163 4.236 111,114 4.2051 -1.29%
1996-02-06 0 0.232 0.231 0.239 0.231 0.235 1,070,000 249,700 0.2334 4.218 4.199 4.345 4.199 4.272 58,858 4.2424 -2.52%
1996-02-05 0 0.238 0.235 0.238 0.232 0.245 1,832,000 441,506 0.2410 4.327 4.272 4.327 4.218 4.454 100,773 4.3812 4.39%
1996-02-02 0 0.228 0.228 0.230 0.228 0.235 1,090,000 251,620 0.2308 4.145 4.145 4.181 4.145 4.272 59,958 4.1966 -2.15%
1996-02-01 0 0.233 0.234 0.238 0.231 0.235 450,000 104,950 0.2332 4.236 4.254 4.327 4.199 4.272 24,753 4.2399 -0.43%
1996-01-31 0 0.234 0.234 0.236 0.234 0.238 1,800,000 424,872 0.2360 4.254 4.254 4.290 4.254 4.327 99,013 4.2911 -1.68%
1996-01-30 0 0.238 0.237 0.239 0.236 0.240 2,400,000 571,756 0.2382 4.327 4.309 4.345 4.290 4.363 132,017 4.3309 0.85%
1996-01-29 0 0.236 0.235 0.236 0.235 0.236 1,580,000 371,650 0.2352 4.290 4.272 4.290 4.272 4.290 86,911 4.2762 -0.42%
1996-01-26 0 0.237 0.236 0.238 0.234 0.240 1,838,000 435,462 0.2369 4.309 4.290 4.327 4.254 4.363 101,103 4.3071 0.00%
1996-01-25 0 0.237 0.237 0.240 0.237 0.246 2,130,000 511,400 0.2401 4.309 4.309 4.363 4.309 4.472 117,165 4.3648 -2.07%
1996-01-24 0 0.242 0.242 0.244 0.239 0.250 2,460,000 598,558 0.2433 4.399 4.399 4.436 4.345 4.545 135,317 4.4234 -0.82%
1996-01-23 0 0.244 0.240 0.244 0.240 0.248 1,132,000 277,732 0.2453 4.436 4.363 4.436 4.363 4.509 62,268 4.4603 -1.61%
1996-01-22 0 0.248 0.247 0.250 0.247 0.265 7,096,000 1,803,076 0.2541 4.509 4.490 4.545 4.490 4.818 390,330 4.6194 2.06%
1996-01-19 0 0.243 0.236 0.243 0.233 0.250 6,801,000 1,674,916 0.2463 4.418 4.290 4.418 4.236 4.545 374,103 4.4772 5.19%
1996-01-18 0 0.231 0.231 0.238 0.231 0.237 164,000 38,450 0.2345 4.199 4.199 4.327 4.199 4.309 9,021 4.2622 -1.70%
1996-01-17 0 0.235 0.235 0.237 0.234 0.240 2,300,000 545,586 0.2372 4.272 4.272 4.309 4.254 4.363 126,516 4.3124 0.00%
1996-01-16 0 0.235 0.234 0.237 0.230 0.240 2,462,000 578,210 0.2349 4.272 4.254 4.309 4.181 4.363 135,427 4.2695 0.43%
1996-01-15 0 0.234 0.233 0.234 0.230 0.235 2,302,000 534,710 0.2323 4.254 4.236 4.254 4.181 4.272 126,626 4.2227 1.74%
1996-01-12 0 0.230 0.229 0.230 0.225 0.238 3,122,000 726,950 0.2328 4.181 4.163 4.181 4.090 4.327 171,732 4.2330 1.77%
1996-01-11 0 0.226 0.226 0.230 0.226 0.234 2,348,000 540,718 0.2303 4.109 4.109 4.181 4.109 4.254 129,157 4.1865 -4.64%
1996-01-10 0 0.237 0.235 0.238 0.235 0.245 1,799,000 428,206 0.2380 4.309 4.272 4.327 4.272 4.454 98,958 4.3272 -0.84%
1996-01-09 0 0.239 0.237 0.239 0.234 0.243 1,600,000 384,060 0.2400 4.345 4.309 4.345 4.254 4.418 88,011 4.3638 1.70%
1996-01-08 0 0.235 0.233 0.235 0.233 0.245 1,572,000 379,356 0.2413 4.272 4.236 4.272 4.236 4.454 86,471 4.3871 -2.08%
1996-01-05 0 0.240 0.240 0.243 0.240 0.245 1,400,000 341,384 0.2438 4.363 4.363 4.418 4.363 4.454 77,010 4.4330 -2.04%
1996-01-04 0 0.245 0.245 0.246 0.240 0.247 1,752,000 427,802 0.2442 4.454 4.454 4.472 4.363 4.490 96,372 4.4391 1.24%
1996-01-03 0 0.242 0.238 0.242 0.240 0.244 1,610,000 388,150 0.2411 4.399 4.327 4.399 4.363 4.436 88,561 4.3828 -0.82%
1996-01-02 0 0.244 0.235 0.244 0.240 0.250 1,984,000 483,970 0.2439 4.436 4.272 4.436 4.363 4.545 109,134 4.4346 3.83%
1995-12-29 0 0.235 0.235 - 0.230 0.233 130,000 30,140 0.2318 4.272 4.272 - 4.181 4.236 7,151 4.2148 2.17%
1995-12-28 0 0.230 0.228 0.233 0.226 0.230 900,000 204,100 0.2268 4.181 4.145 4.236 4.109 4.181 49,506 4.1227 1.77%
1995-12-27 0 0.226 0.226 0.230 0.226 0.233 477,000 108,576 0.2276 4.109 4.109 4.181 4.109 4.236 26,238 4.1381 -1.74%
1995-12-22 0 0.230 0.226 0.230 0.230 0.233 581,000 134,210 0.2310 4.181 4.109 4.181 4.181 4.236 31,959 4.1994 -1.71%
1995-12-21 0 0.234 0.234 0.240 0.234 0.240 336,000 79,700 0.2372 4.254 4.254 4.363 4.254 4.363 18,482 4.3122 -2.50%
1995-12-20 0 0.240 0.240 0.242 0.236 0.245 1,802,000 436,352 0.2421 4.363 4.363 4.399 4.290 4.454 99,123 4.4021 0.84%
1995-12-19 0 0.238 0.233 0.238 0.226 0.248 2,361,500 556,335 0.2356 4.327 4.236 4.327 4.109 4.509 129,899 4.2828 -4.03%
1995-12-18 0 0.248 0.247 0.248 0.248 0.265 2,866,000 735,660 0.2567 4.509 4.490 4.509 4.509 4.818 157,650 4.6664 -6.42%
1995-12-15 0 0.265 0.265 0.270 0.265 0.270 1,730,000 459,850 0.2658 4.818 4.818 4.908 4.818 4.908 95,162 4.8323 -1.85%
1995-12-14 0 0.270 0.265 0.275 0.265 0.270 1,764,000 476,240 0.2700 4.908 4.818 4.999 4.818 4.908 97,032 4.9080 0.00%
1995-12-13 0 0.270 0.270 0.275 0.270 0.275 1,030,000 282,750 0.2745 4.908 4.908 4.999 4.908 4.999 56,657 4.9905 -3.57%
1995-12-12 0 0.280 0.275 0.280 0.260 0.280 1,878,900 516,407 0.2748 5.090 4.999 5.090 4.727 5.090 103,353 4.9965 1.82%
1995-12-11 0 0.275 0.270 0.275 0.275 0.290 4,470,000 1,256,100 0.2810 4.999 4.908 4.999 4.999 5.272 245,882 5.1086 -5.17%
1995-12-08 0 0.290 0.285 0.290 0.280 0.295 12,205,000 3,523,650 0.2887 5.272 5.181 5.272 5.090 5.363 671,361 5.2485 5.45%
1995-12-07 0 0.275 0.275 0.280 0.275 0.280 3,658,000 1,016,940 0.2780 4.999 4.999 5.090 4.999 5.090 201,216 5.0540 0.00%
1995-12-06 0 0.275 0.270 0.275 0.270 0.280 2,400,000 659,130 0.2746 4.999 4.908 4.999 4.908 5.090 132,017 4.9928 1.85%
1995-12-05 0 0.270 0.270 0.275 0.270 0.275 1,036,000 283,640 0.2738 4.908 4.908 4.999 4.908 4.999 56,987 4.9772 -1.82%
1995-12-04 0 0.275 0.270 0.275 0.275 0.280 881,000 242,740 0.2755 4.999 4.908 4.999 4.999 5.090 48,461 5.0090 0.00%
1995-12-01 0 0.275 0.275 0.285 0.275 0.285 1,360,000 379,900 0.2793 4.999 4.999 5.181 4.999 5.181 74,810 5.0782 -1.79%
1995-11-30 0 0.280 0.280 0.285 0.280 0.290 1,910,000 538,400 0.2819 5.090 5.090 5.181 5.090 5.272 105,064 5.1245 -1.75%
1995-11-29 0 0.285 0.280 0.290 0.280 0.290 2,640,000 759,100 0.2875 5.181 5.090 5.272 5.090 5.272 145,219 5.2273 1.79%
1995-11-28 0 0.280 0.280 0.290 0.280 0.290 2,202,000 625,450 0.2840 5.090 5.090 5.272 5.090 5.272 121,126 5.1636 0.00%
1995-11-27 0 0.280 0.280 0.285 0.275 0.290 4,961,200 1,407,412 0.2837 5.090 5.090 5.181 4.999 5.272 272,901 5.1572 -1.75%
1995-11-24 0 0.285 0.285 0.290 0.260 0.295 15,710,000 4,496,640 0.2862 5.181 5.181 5.272 4.727 5.363 864,161 5.2035 5.56%
1995-11-23 0 0.270 0.260 0.275 0.260 0.295 11,338,000 3,152,070 0.2780 4.908 4.727 4.999 4.727 5.363 623,670 5.0541 -1.82%
1995-11-22 0 0.275 0.270 0.275 0.260 0.305 17,302,000 4,877,610 0.2819 4.999 4.908 4.999 4.727 5.545 951,732 5.1250 -5.17%
1995-11-21 0 0.290 0.285 0.290 0.290 0.295 2,370,000 694,550 0.2931 5.272 5.181 5.272 5.272 5.363 130,367 5.3277 -3.33%
1995-11-20 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 5.454 5.272 5.454 5.454 5.454 5,501 5.4538 0.00%
1995-11-17 0 0.300 0.295 0.305 0.295 0.300 990,000 293,950 0.2969 5.454 5.363 5.545 5.363 5.454 54,457 5.3978 -4.76%
1995-11-16 0 0.315 0.305 0.315 0.295 0.320 4,674,000 1,430,880 0.3061 5.727 5.545 5.727 5.363 5.817 257,103 5.5654 0.00%
1995-11-15 0 0.315 0.315 0.320 0.315 0.325 2,590,000 819,300 0.3163 5.727 5.727 5.817 5.727 5.908 142,468 5.7508 -4.55%
1995-11-14 0 0.330 0.325 0.330 0.320 0.335 876,000 288,050 0.3288 5.999 5.908 5.999 5.817 6.090 48,186 5.9779 0.00%
1995-11-13 0 0.330 0.325 0.335 0.330 0.335 1,150,000 381,600 0.3318 5.999 5.908 6.090 5.999 6.090 63,258 6.0324 0.00%
1995-11-10 0 0.330 0.325 0.340 0.330 0.330 350,000 115,500 0.3300 5.999 5.908 6.181 5.999 5.999 19,252 5.9992 0.00%
1995-11-09 0 0.330 0.330 0.340 0.330 0.335 540,000 179,730 0.3328 5.999 5.999 6.181 5.999 6.090 29,704 6.0507 0.00%
1995-11-08 0 0.330 0.330 0.340 0.325 0.330 540,000 176,500 0.3269 5.999 5.999 6.181 5.908 5.999 29,704 5.9420 -1.49%
1995-11-07 0 0.335 0.330 0.335 0.330 0.340 1,270,000 423,880 0.3338 6.090 5.999 6.090 5.999 6.181 69,859 6.0677 1.52%
1995-11-06 0 0.330 0.330 0.345 0.330 0.335 430,000 143,150 0.3329 5.999 5.999 6.272 5.999 6.090 23,653 6.0521 -2.94%
1995-11-03 0 0.340 0.335 0.345 0.330 0.340 70,000 23,400 0.3343 6.181 6.090 6.272 5.999 6.181 3,850 6.0771 1.49%
1995-11-02 0 0.335 0.335 0.340 0.335 0.340 286,000 96,060 0.3359 6.090 6.090 6.181 6.090 6.181 15,732 6.1060 0.00%
1995-10-31 0 0.335 0.335 0.340 0.330 0.340 836,000 280,990 0.3361 6.090 6.090 6.181 5.999 6.181 45,986 6.1103 1.52%
1995-10-30 0 0.330 0.330 0.335 0.330 0.340 790,000 264,550 0.3349 5.999 5.999 6.090 5.999 6.181 43,456 6.0878 -4.35%
1995-10-27 0 0.345 0.345 0.350 0.345 0.360 1,800,000 638,050 0.3545 6.272 6.272 6.363 6.272 6.545 99,013 6.4441 -4.17%
1995-10-26 0 0.360 0.350 0.355 0.330 0.360 1,240,000 433,310 0.3494 6.545 6.363 6.454 5.999 6.545 68,209 6.3527 5.88%
1995-10-25 0 0.340 0.340 0.345 0.335 0.340 690,000 233,100 0.3378 6.181 6.181 6.272 6.090 6.181 37,955 6.1415 0.00%
1995-10-24 0 0.340 0.335 0.340 0.335 0.345 1,030,000 350,200 0.3400 6.181 6.090 6.181 6.090 6.272 56,657 6.1810 -1.45%
1995-10-23 0 0.345 0.345 0.350 0.345 0.345 350,000 120,750 0.3450 6.272 6.272 6.363 6.272 6.272 19,252 6.2719 -1.43%
1995-10-20 0 0.350 0.345 0.355 0.350 0.370 3,630,000 1,301,250 0.3585 6.363 6.272 6.454 6.363 6.726 199,676 6.5168 -4.11%
1995-10-19 0 0.365 0.365 0.370 0.355 0.395 7,400,500 2,709,265 0.3661 6.636 6.636 6.726 6.454 7.181 407,080 6.6554 -6.41%
1995-10-18 0 0.390 0.385 0.390 0.385 0.400 28,604,000 11,240,110 0.3930 7.090 6.999 7.090 6.999 7.272 1,573,422 7.1437 2.63%
1995-10-17 0 0.380 0.380 0.385 0.340 0.380 22,926,000 8,367,560 0.3650 6.908 6.908 6.999 6.181 6.908 1,261,092 6.6352 16.92%
1995-10-16 0 0.325 0.325 0.330 0.305 0.325 864,000 276,040 0.3195 5.908 5.908 5.999 5.545 5.908 47,526 5.8082 1.56%
1995-10-13 0 0.320 0.315 0.320 0.320 0.325 234,000 75,380 0.3221 5.817 5.727 5.817 5.817 5.908 12,872 5.8563 0.00%
1995-10-12 0 0.320 0.320 0.330 0.310 0.320 1,270,000 398,100 0.3135 5.817 5.817 5.999 5.636 5.817 69,859 5.6986 1.59%
1995-10-11 0 0.315 0.310 0.315 0.310 0.315 458,000 142,930 0.3121 5.727 5.636 5.727 5.636 5.727 25,193 5.6733 -1.56%
1995-10-10 0 0.320 0.320 0.335 0.320 0.330 1,492,000 484,140 0.3245 5.817 5.817 6.090 5.817 5.999 82,071 5.8991 -1.54%
1995-10-09 0 0.325 0.325 0.335 0.325 0.340 3,332,000 1,108,500 0.3327 5.908 5.908 6.090 5.908 6.181 183,284 6.0480 -2.99%
1995-10-06 0 0.335 0.335 0.340 0.330 0.340 3,270,000 1,098,900 0.3361 6.090 6.090 6.181 5.999 6.181 179,873 6.1093 0.00%
1995-10-05 0 0.335 0.330 0.335 0.330 0.345 1,887,400 637,590 0.3378 6.090 5.999 6.090 5.999 6.272 103,820 6.1413 0.00%
1995-10-04 0 0.335 0.335 0.340 0.335 0.340 450,000 152,800 0.3396 6.090 6.090 6.181 6.090 6.181 24,753 6.1729 -1.47%
1995-10-03 0 0.340 0.340 0.345 0.340 0.345 130,000 44,350 0.3412 6.181 6.181 6.272 6.181 6.272 7,151 6.2020 -1.45%
1995-10-02 0 0.345 0.340 0.345 0.335 0.345 367,000 125,530 0.3420 6.272 6.181 6.272 6.090 6.272 20,188 6.2182 1.47%
1995-09-29 0 0.340 0.340 0.345 0.340 0.345 628,000 215,070 0.3425 6.181 6.181 6.272 6.181 6.272 34,544 6.2259 0.00%
1995-09-28 0 0.340 0.340 0.350 0.340 0.345 700,000 239,760 0.3425 6.181 6.181 6.363 6.181 6.272 38,505 6.2267 -1.45%
1995-09-27 0 0.345 0.340 0.350 0.345 0.345 230,000 79,350 0.3450 6.272 6.181 6.363 6.272 6.272 12,652 6.2719 0.00%
1995-09-26 0 0.345 0.345 0.350 0.340 0.355 990,500 343,450 0.3467 6.272 6.272 6.363 6.181 6.454 54,485 6.3036 1.47%
1995-09-25 0 0.340 0.340 0.345 0.340 0.345 350,000 120,000 0.3429 6.181 6.181 6.272 6.181 6.272 19,252 6.2330 -1.45%
1995-09-22 0 0.345 0.345 0.360 0.335 0.350 1,244,000 429,780 0.3455 6.272 6.272 6.545 6.090 6.363 68,429 6.2807 0.00%
1995-09-21 0 0.345 0.345 0.355 0.340 0.350 328,000 112,700 0.3436 6.272 6.272 6.454 6.181 6.363 18,042 6.2464 -4.17%
1995-09-20 0 0.360 0.350 0.360 0.345 0.360 689,500 241,530 0.3503 6.545 6.363 6.545 6.272 6.545 37,927 6.3682 2.86%
1995-09-19 0 0.350 0.345 0.350 0.345 0.350 870,000 304,450 0.3499 6.363 6.272 6.363 6.272 6.363 47,856 6.3618 0.00%
1995-09-18 0 0.350 0.350 0.360 0.350 0.360 1,170,000 414,600 0.3544 6.363 6.363 6.545 6.363 6.545 64,358 6.4421 -2.78%
1995-09-15 0 0.360 0.355 0.370 0.355 0.365 1,040,000 375,050 0.3606 6.545 6.454 6.726 6.454 6.636 57,207 6.5560 0.00%
1995-09-14 0 0.360 0.355 0.365 0.355 0.375 2,580,000 942,820 0.3654 6.545 6.454 6.636 6.454 6.817 141,918 6.6434 -2.70%
1995-09-13 0 0.370 0.365 0.370 0.360 0.380 3,730,000 1,387,550 0.3720 6.726 6.636 6.726 6.545 6.908 205,176 6.7627 4.23%
1995-09-12 0 0.355 0.355 0.365 0.355 0.360 1,860,000 664,150 0.3571 6.454 6.454 6.636 6.454 6.545 102,313 6.4913 0.00%
1995-09-11 0 0.355 0.355 0.365 0.355 0.365 1,260,000 449,850 0.3570 6.454 6.454 6.636 6.454 6.636 69,309 6.4905 -2.74%
1995-09-08 0 0.365 0.360 0.365 0.360 0.365 942,000 342,560 0.3637 6.636 6.545 6.636 6.545 6.636 51,817 6.6110 0.00%
1995-09-07 0 0.365 0.360 0.370 0.365 0.375 3,622,000 1,331,610 0.3676 6.636 6.545 6.726 6.636 6.817 199,236 6.6836 -1.35%
1995-09-06 0 0.370 0.360 0.370 0.350 0.375 5,528,000 2,028,430 0.3669 6.726 6.545 6.726 6.363 6.817 304,079 6.6707 7.25%
1995-09-05 0 0.345 0.345 0.350 0.345 0.355 1,654,000 581,850 0.3518 6.272 6.272 6.363 6.272 6.454 90,982 6.3952 -1.43%
1995-09-04 0 0.350 0.345 0.350 0.345 0.360 1,002,000 351,760 0.3511 6.363 6.272 6.363 6.272 6.545 55,117 6.3821 -1.41%
1995-09-01 0 0.355 0.350 0.355 0.345 0.360 2,426,000 861,030 0.3549 6.454 6.363 6.454 6.272 6.545 133,447 6.4522 2.90%
1995-08-31 0 0.345 0.345 0.350 0.330 0.345 1,826,000 620,290 0.3397 6.272 6.272 6.363 5.999 6.272 100,443 6.1755 4.55%
1995-08-30 0 0.330 0.330 0.335 0.330 0.345 3,170,000 1,068,530 0.3371 5.999 5.999 6.090 5.999 6.272 174,372 6.1279 -4.35%
1995-08-29 0 0.345 0.345 0.350 0.340 0.360 2,448,000 856,370 0.3498 6.272 6.272 6.363 6.181 6.545 134,657 6.3596 -4.17%
1995-08-25 0 0.360 0.355 0.360 0.355 0.370 5,820,000 2,090,200 0.3591 6.545 6.454 6.545 6.454 6.726 320,141 6.5290 -1.37%
1995-08-24 0 0.365 0.360 0.365 0.365 0.380 12,186,000 4,497,320 0.3691 6.636 6.545 6.636 6.636 6.908 670,316 6.7093 -5.19%
1995-08-23 0 0.385 0.385 0.390 0.385 0.390 1,674,000 651,690 0.3893 6.999 6.999 7.090 6.999 7.090 92,082 7.0773 0.00%
1995-08-22 0 0.385 0.380 0.385 0.375 0.400 2,902,000 1,124,520 0.3875 6.999 6.908 6.999 6.817 7.272 159,631 7.0445 1.32%
1995-08-21 0 0.380 0.375 0.385 0.375 0.395 4,710,000 1,800,440 0.3823 6.908 6.817 6.999 6.817 7.181 259,083 6.9493 -3.80%
1995-08-18 0 0.395 0.390 0.395 0.390 0.410 5,260,000 2,096,400 0.3986 7.181 7.090 7.181 7.090 7.454 289,337 7.2455 -1.25%
1995-08-17 0 0.400 0.400 0.405 0.390 0.430 7,659,500 3,168,210 0.4136 7.272 7.272 7.363 7.090 7.817 421,327 7.5196 3.90%
1995-08-16 0 0.385 0.385 0.390 0.385 0.395 1,232,000 480,130 0.3897 6.999 6.999 7.090 6.999 7.181 67,769 7.0848 -2.53%
1995-08-15 0 0.395 0.390 0.395 0.390 0.405 2,218,000 876,450 0.3952 7.181 7.090 7.181 7.090 7.363 122,006 7.1837 0.00%
1995-08-14 0 0.395 0.395 0.400 0.380 0.400 2,376,000 927,650 0.3904 7.181 7.181 7.272 6.908 7.272 130,697 7.0977 5.33%
1995-08-11 0 0.375 0.375 0.380 0.350 0.385 2,120,000 777,940 0.3670 6.817 6.817 6.908 6.363 6.999 116,615 6.6710 1.35%
1995-08-10 0 0.370 0.370 0.375 0.370 0.400 3,066,000 1,196,250 0.3902 6.726 6.726 6.817 6.726 7.272 168,652 7.0930 -6.33%
1995-08-09 0 0.395 0.390 0.395 0.390 0.400 3,586,000 1,409,680 0.3931 7.181 7.090 7.181 7.090 7.272 197,255 7.1465 1.28%
1995-08-08 0 0.390 0.390 0.400 0.390 0.430 2,582,000 1,081,140 0.4187 7.090 7.090 7.272 7.090 7.817 142,028 7.6121 -8.24%
1995-08-07 0 0.425 0.425 0.430 0.420 0.440 2,930,000 1,258,240 0.4294 7.726 7.726 7.817 7.635 7.999 161,171 7.8069 -1.16%
1995-08-04 0 0.430 0.430 0.435 0.425 0.460 8,234,000 3,653,330 0.4437 7.817 7.817 7.908 7.726 8.363 452,928 8.0660 -3.37%
1995-08-03 0 0.445 0.435 0.445 0.440 0.485 10,614,000 4,842,390 0.4562 8.090 7.908 8.090 7.999 8.817 583,845 8.2940 -7.29%
1995-08-02 0 0.480 0.475 0.485 0.470 0.495 19,456,000 9,377,690 0.4820 8.726 8.635 8.817 8.544 8.999 1,070,218 8.7624 2.13%
1995-08-01 0 0.470 0.465 0.470 0.450 0.475 9,020,000 4,188,810 0.4644 8.544 8.453 8.544 8.181 8.635 496,164 8.4424 3.30%
1995-07-31 0 0.455 0.450 0.455 0.445 0.460 4,046,000 1,827,710 0.4517 8.272 8.181 8.272 8.090 8.363 222,559 8.2123 2.25%
1995-07-28 0 0.445 0.445 0.450 0.430 0.460 4,994,000 2,256,580 0.4519 8.090 8.090 8.181 7.817 8.363 274,705 8.2145 1.14%
1995-07-27 0 0.440 0.435 0.440 0.435 0.440 2,198,000 960,780 0.4371 7.999 7.908 7.999 7.908 7.999 120,906 7.9465 1.15%
1995-07-26 0 0.435 0.430 0.435 0.430 0.455 3,613,000 1,600,520 0.4430 7.908 7.817 7.908 7.817 8.272 198,741 8.0533 -2.25%
1995-07-25 0 0.445 0.445 0.450 0.445 0.470 7,228,000 3,299,910 0.4565 8.090 8.090 8.181 8.090 8.544 397,591 8.2998 -3.26%
1995-07-24 0 0.460 0.460 0.465 0.445 0.475 17,831,400 8,257,722 0.4631 8.363 8.363 8.453 8.090 8.635 980,853 8.4189 3.37%
1995-07-21 0 0.445 0.440 0.445 0.425 0.455 23,462,000 10,453,590 0.4456 8.090 7.999 8.090 7.726 8.272 1,290,576 8.0999 4.71%
1995-07-20 0 0.425 0.420 0.425 0.400 0.425 7,108,000 2,958,520 0.4162 7.726 7.635 7.726 7.272 7.726 390,990 7.5667 3.66%
1995-07-19 0 0.410 0.405 0.415 0.405 0.425 7,672,000 3,203,310 0.4175 7.454 7.363 7.544 7.363 7.726 422,014 7.5905 -4.65%
1995-07-18 0 0.430 0.425 0.430 0.400 0.435 26,996,000 11,387,120 0.4218 7.817 7.726 7.817 7.272 7.908 1,484,971 7.6682 7.50%
1995-07-17 0 0.400 0.395 0.400 0.395 0.400 734,000 290,750 0.3961 7.272 7.181 7.272 7.181 7.272 40,375 7.2012 0.00%
1995-07-14 0 0.400 0.395 0.400 0.395 0.405 1,772,000 707,520 0.3993 7.272 7.181 7.272 7.181 7.363 97,473 7.2587 0.00%
1995-07-13 0 0.400 0.400 0.405 0.400 0.415 5,288,000 2,150,300 0.4066 7.272 7.272 7.363 7.272 7.544 290,877 7.3925 0.00%
1995-07-12 0 0.400 0.400 0.405 0.390 0.400 1,580,000 629,350 0.3983 7.272 7.272 7.363 7.090 7.272 86,911 7.2413 2.56%
1995-07-11 0 0.390 0.390 0.395 0.390 0.405 1,916,000 763,190 0.3983 7.090 7.090 7.181 7.090 7.363 105,394 7.2413 -3.70%
1995-07-10 0 0.405 0.405 0.410 0.390 0.420 3,509,000 1,431,110 0.4078 7.363 7.363 7.454 7.090 7.635 193,020 7.4143 2.53%
1995-07-07 0 0.395 0.390 0.395 0.390 0.395 980,000 386,700 0.3946 7.181 7.090 7.181 7.090 7.181 53,907 7.1735 0.00%
1995-07-06 0 0.395 0.390 0.395 0.395 0.400 1,520,000 600,550 0.3951 7.181 7.090 7.181 7.181 7.272 83,611 7.1827 -1.25%
1995-07-05 0 0.400 0.395 0.400 0.400 0.405 1,534,000 614,600 0.4007 7.272 7.181 7.272 7.272 7.363 84,381 7.2836 0.00%
1995-07-04 0 0.400 0.400 0.405 0.390 0.410 1,284,000 508,910 0.3963 7.272 7.272 7.363 7.090 7.454 70,629 7.2054 0.00%
1995-07-03 0 0.400 0.400 0.405 0.395 0.415 3,224,000 1,304,400 0.4046 7.272 7.272 7.363 7.181 7.544 177,343 7.3552 0.00%
1995-06-30 0 0.400 0.400 0.405 0.400 0.420 3,726,000 1,527,800 0.4100 7.272 7.272 7.363 7.272 7.635 204,956 7.4543 -2.44%
1995-06-29 0 0.410 0.405 0.410 0.390 0.420 8,530,000 3,506,950 0.4111 7.454 7.363 7.454 7.090 7.635 469,210 7.4742 5.13%
1995-06-28 0 0.390 0.385 0.390 0.390 0.395 954,000 372,560 0.3905 7.090 6.999 7.090 7.090 7.181 52,477 7.0995 1.30%
1995-06-27 0 0.385 0.385 0.390 0.385 0.395 2,294,000 899,690 0.3922 6.999 6.999 7.090 6.999 7.181 126,186 7.1299 -2.53%
1995-06-26 0 0.395 0.385 0.395 0.385 0.395 1,670,500 653,480 0.3912 7.181 6.999 7.181 6.999 7.181 91,889 7.1116 2.60%
1995-06-23 0 0.385 0.385 0.390 0.380 0.410 2,734,800 1,078,142 0.3942 6.999 6.999 7.090 6.908 7.454 150,433 7.1669 -7.23%
1995-06-22 0 0.415 0.410 0.415 0.405 0.420 4,882,000 2,008,120 0.4113 7.544 7.454 7.544 7.363 7.635 268,545 7.4778 -1.19%
1995-06-21 0 0.420 0.415 0.420 0.380 0.430 12,182,300 5,047,899 0.4144 7.635 7.544 7.635 6.908 7.817 670,113 7.5329 7.69%
1995-06-20 0 0.390 0.385 0.390 0.380 0.405 5,098,000 2,014,360 0.3951 7.090 6.999 7.090 6.908 7.363 280,426 7.1832 0.00%
1995-06-16 0 0.390 0.385 0.390 0.365 0.410 4,778,000 1,863,470 0.3900 7.090 6.999 7.090 6.636 7.454 262,824 7.0902 5.41%
1995-06-15 0 0.370 0.355 0.370 0.355 0.370 1,045,500 375,120 0.3588 6.726 6.454 6.726 6.454 6.726 57,510 6.5227 5.71%
1995-06-14 0 0.350 0.350 0.355 0.350 0.355 670,000 236,650 0.3532 6.363 6.363 6.454 6.363 6.454 36,855 6.4212 -1.41%
1995-06-13 0 0.355 0.350 0.355 0.350 0.355 321,000 113,650 0.3540 6.454 6.363 6.454 6.363 6.454 17,657 6.4364 -1.39%
1995-06-12 0 0.360 0.345 0.355 0.355 0.365 958,000 342,650 0.3577 6.545 6.272 6.454 6.454 6.636 52,697 6.5023 0.00%
1995-06-09 0 0.360 0.360 0.365 0.350 0.375 3,056,000 1,111,990 0.3639 6.545 6.545 6.636 6.363 6.817 168,102 6.6150 0.00%
1995-06-08 0 0.360 0.355 0.360 0.355 0.360 1,690,000 607,200 0.3593 6.545 6.454 6.545 6.454 6.545 92,962 6.5317 -4.00%
1995-06-07 0 0.375 0.375 0.380 0.360 0.375 140,000 51,450 0.3675 6.817 6.817 6.908 6.545 6.817 7,701 6.6810 2.74%
1995-06-06 0 0.365 0.365 0.380 0.365 0.380 336,000 124,980 0.3720 6.636 6.636 6.908 6.636 6.908 18,482 6.7621 -1.35%
1995-06-05 0 0.370 0.365 0.380 0.365 0.380 250,000 93,350 0.3734 6.726 6.636 6.908 6.636 6.908 13,752 6.7882 -1.33%
1995-06-01 0 0.375 0.370 0.385 0.370 0.380 300,000 112,800 0.3760 6.817 6.726 6.999 6.726 6.908 16,502 6.8355 1.35%
1995-05-31 0 0.370 0.370 0.380 0.370 0.370 590,000 219,300 0.3717 6.726 6.726 6.908 6.726 6.726 32,454 6.7572 0.00%
1995-05-30 0 0.370 0.365 0.370 0.370 0.380 374,000 140,020 0.3744 6.726 6.636 6.726 6.726 6.908 20,573 6.8061 -3.90%
1995-05-29 0 0.385 0.385 0.390 0.380 0.385 420,000 161,670 0.3849 6.999 6.999 7.090 6.908 6.999 23,103 6.9978 -2.53%
1995-05-26 0 0.395 0.390 0.395 0.385 0.400 830,000 323,300 0.3895 7.181 7.090 7.181 6.999 7.272 45,656 7.0812 2.60%
1995-05-25 0 0.385 0.380 0.385 0.380 0.395 1,706,000 659,370 0.3865 6.999 6.908 6.999 6.908 7.181 93,842 7.0264 2.67%
1995-05-24 0 0.375 0.375 0.390 0.375 0.390 1,030,000 394,790 0.3833 6.817 6.817 7.090 6.817 7.090 56,657 6.9680 1.35%
1995-05-23 0 0.370 0.370 0.375 0.370 0.375 974,000 362,580 0.3723 6.726 6.726 6.817 6.726 6.817 53,577 6.7675 0.00%
1995-05-22 0 0.370 0.365 0.375 0.360 0.370 590,000 215,750 0.3657 6.726 6.636 6.817 6.545 6.726 32,454 6.6478 -2.63%
1995-05-19 0 0.380 0.375 0.395 0.375 0.380 217,500 82,210 0.3780 6.908 6.817 7.181 6.817 6.908 11,964 6.8714 -3.80%
1995-05-18 0 0.395 0.385 0.395 0.365 0.395 394,300 147,606 0.3743 7.181 6.999 7.181 6.636 7.181 21,689 6.8055 8.22%
1995-05-17 0 0.365 0.365 0.370 0.365 0.370 274,000 100,260 0.3659 6.636 6.636 6.726 6.636 6.726 15,072 6.6521 -5.19%
1995-05-16 0 0.385 0.370 0.390 0.385 0.385 100,000 38,500 0.3850 6.999 6.726 7.090 6.999 6.999 5,501 6.9991 1.85%
1995-05-15 0 0.390 0.390 0.415 0.375 0.395 794,000 310,430 0.3910 6.872 6.872 7.312 6.608 6.960 45,062 6.8889 2.63%
1995-05-12 0 0.380 0.380 0.390 0.380 0.390 780,000 300,140 0.3848 6.696 6.696 6.872 6.696 6.872 44,268 6.7801 -1.30%
1995-05-11 0 0.385 - 0.385 0.380 0.385 50,000 19,100 0.3820 6.784 - 6.784 6.696 6.784 2,838 6.7309 -2.53%
1995-05-10 0 0.395 0.385 0.395 0.395 0.395 100,000 39,500 0.3950 6.960 6.784 6.960 6.960 6.960 5,675 6.9599 -1.25%
1995-05-09 0 0.400 0.390 0.400 0.370 0.400 538,000 206,020 0.3829 7.048 6.872 7.048 6.519 7.048 30,533 6.7474 5.26%
1995-05-08 0 0.380 0.365 0.380 0.370 0.370 100,000 37,000 0.3700 6.696 6.431 6.696 6.519 6.519 5,675 6.5194 0.00%
1995-05-05 0 0.380 - 0.390 0.380 0.380 60,000 22,800 0.3800 6.696 - 6.872 6.696 6.696 3,405 6.6956 -2.56%
1995-05-04 0 0.390 0.375 0.390 0.380 0.395 320,000 123,800 0.3869 6.872 6.608 6.872 6.696 6.960 18,161 6.8168 4.00%
1995-05-03 0 0.375 0.365 0.375 0.370 0.380 206,000 77,190 0.3747 6.608 6.431 6.608 6.519 6.696 11,691 6.6024 4.17%
1995-05-02 0 0.360 0.355 0.370 0.350 0.360 300,000 106,250 0.3542 6.343 6.255 6.519 6.167 6.343 17,026 6.2405 4.35%
1995-05-01 0 0.345 0.340 0.355 0.335 0.345 388,000 131,780 0.3396 6.079 5.991 6.255 5.903 6.079 22,020 5.9845 2.99%
1995-04-28 0 0.335 0.335 0.340 0.330 0.335 1,416,000 472,730 0.3338 5.903 5.903 5.991 5.815 5.903 80,363 5.8825 -2.90%
1995-04-27 0 0.345 0.340 0.360 0.340 0.360 1,515,500 528,780 0.3489 6.079 5.991 6.343 5.991 6.343 86,010 6.1479 -2.82%
1995-04-26 0 0.355 0.345 0.350 0.350 0.365 2,118,000 743,840 0.3512 6.255 6.079 6.167 6.167 6.431 120,204 6.1882 -4.05%
1995-04-25 0 0.370 0.365 0.370 0.370 0.380 1,026,500 385,890 0.3759 6.519 6.431 6.519 6.519 6.696 58,257 6.6239 -2.63%
1995-04-24 0 0.380 0.380 0.385 0.375 0.390 1,675,000 638,190 0.3810 6.696 6.696 6.784 6.608 6.872 95,062 6.7134 -3.80%
1995-04-21 0 0.395 0.390 0.395 0.385 0.395 956,000 375,360 0.3926 6.960 6.872 6.960 6.784 6.960 54,256 6.9183 1.28%
1995-04-20 0 0.390 0.390 0.395 0.390 0.400 958,000 379,200 0.3958 6.872 6.872 6.960 6.872 7.048 54,370 6.9745 -1.27%
1995-04-19 0 0.395 0.395 0.400 0.395 0.400 320,000 126,500 0.3953 6.960 6.960 7.048 6.960 7.048 18,161 6.9655 -1.25%
1995-04-18 0 0.400 0.395 0.400 0.395 0.410 1,700,000 684,890 0.4029 7.048 6.960 7.048 6.960 7.224 96,481 7.0987 1.27%
1995-04-13 0 0.395 0.395 0.400 0.395 0.410 1,194,000 484,690 0.4059 6.960 6.960 7.048 6.960 7.224 67,763 7.1527 -1.25%
1995-04-12 0 0.400 0.395 0.405 0.390 0.400 1,800,000 706,000 0.3922 7.048 6.960 7.136 6.872 7.048 102,156 6.9110 3.90%
1995-04-11 0 0.385 0.380 0.390 0.370 0.400 3,254,000 1,231,350 0.3784 6.784 6.696 6.872 6.519 7.048 184,675 6.6676 1.32%
1995-04-10 0 0.380 0.380 0.385 0.350 0.390 1,560,000 604,790 0.3877 6.696 6.696 6.784 6.167 6.872 88,535 6.8311 -3.80%
1995-04-07 0 0.395 0.395 0.400 0.395 0.400 1,000,000 395,500 0.3955 6.960 6.960 7.048 6.960 7.048 56,753 6.9688 -1.25%
1995-04-06 0 0.400 0.400 0.405 0.400 0.425 1,794,000 736,210 0.4104 7.048 7.048 7.136 7.048 7.489 101,815 7.2308 -2.44%
1995-04-04 0 0.410 0.405 0.410 0.405 0.440 4,034,500 1,662,920 0.4122 7.224 7.136 7.224 7.136 7.753 228,971 7.2626 0.00%
1995-04-03 0 0.410 0.405 0.410 0.405 0.415 1,960,000 805,350 0.4109 7.224 7.136 7.224 7.136 7.312 111,237 7.2400 -2.38%
1995-03-31 0 0.420 0.415 0.420 0.420 0.435 2,316,000 986,130 0.4258 7.400 7.312 7.400 7.400 7.665 131,441 7.5025 -1.18%
1995-03-30 0 0.425 0.425 0.430 0.420 0.430 2,400,500 1,024,490 0.4268 7.489 7.489 7.577 7.400 7.577 136,236 7.5199 -2.30%
1995-03-29 0 0.435 0.435 0.440 0.435 0.445 1,420,000 622,550 0.4384 7.665 7.665 7.753 7.665 7.841 80,590 7.7249 0.00%
1995-03-28 0 0.435 0.430 0.435 0.430 0.440 3,040,000 1,321,400 0.4347 7.665 7.577 7.665 7.577 7.753 172,530 7.6590 0.00%
1995-03-27 0 0.435 0.430 0.435 0.430 0.445 2,004,000 873,690 0.4360 7.665 7.577 7.665 7.577 7.841 113,734 7.6819 1.16%
1995-03-24 0 0.430 0.430 0.440 0.425 0.450 2,242,000 998,960 0.4456 7.577 7.577 7.753 7.489 7.929 127,241 7.8509 -4.44%
1995-03-23 0 0.450 0.445 0.450 0.440 0.480 7,224,500 3,325,470 0.4603 7.929 7.841 7.929 7.753 8.458 410,014 8.1106 2.27%
1995-03-22 0 0.440 0.435 0.440 0.435 0.440 584,000 254,210 0.4353 7.753 7.665 7.753 7.665 7.753 33,144 7.6699 2.33%
1995-03-21 0 0.430 0.425 0.435 0.425 0.435 1,030,000 443,650 0.4307 7.577 7.489 7.665 7.489 7.665 58,456 7.5895 0.00%
1995-03-20 0 0.430 0.425 0.435 0.420 0.435 434,000 187,960 0.4331 7.577 7.489 7.665 7.400 7.665 24,631 7.6311 -1.15%
1995-03-17 0 0.435 0.435 0.440 0.425 0.435 263,500 112,995 0.4288 7.665 7.665 7.753 7.489 7.665 14,955 7.5559 1.16%
1995-03-16 0 0.430 0.430 0.440 0.425 0.445 4,110,000 1,780,750 0.4333 7.577 7.577 7.753 7.489 7.841 233,256 7.6343 -3.37%
1995-03-15 0 0.445 0.445 0.450 0.430 0.445 504,000 222,770 0.4420 7.841 7.841 7.929 7.577 7.841 28,604 7.7882 0.00%
1995-03-14 0 0.445 0.430 0.450 0.445 0.445 70,000 31,150 0.4450 7.841 7.577 7.929 7.841 7.841 3,973 7.8410 0.00%
1995-03-13 0 0.445 0.430 0.445 0.445 0.445 38,000 16,910 0.4450 7.841 7.577 7.841 7.841 7.841 2,157 7.8410 2.30%
1995-03-10 0 0.435 0.435 0.450 0.430 0.450 594,000 261,310 0.4399 7.665 7.665 7.929 7.577 7.929 33,711 7.7514 -3.33%
1995-03-09 0 0.450 0.445 0.450 0.445 0.450 357,000 160,280 0.4490 7.929 7.841 7.929 7.841 7.929 20,261 7.9108 3.45%
1995-03-08 0 0.435 - 0.445 0.435 0.450 296,000 131,170 0.4431 7.665 - 7.841 7.665 7.929 16,799 7.8082 -5.43%
1995-03-07 0 0.460 0.460 0.470 0.460 0.460 40,000 18,400 0.4600 8.105 8.105 8.281 8.105 8.105 2,270 8.1053 -1.08%
1995-03-06 0 0.465 0.465 0.475 0.460 0.460 200,000 92,000 0.4600 8.193 8.193 8.370 8.105 8.105 11,351 8.1053 -1.06%
1995-03-03 0 0.470 0.460 0.480 - - 0 0 - 8.281 8.105 8.458 - - 0 - 0.00%
1995-03-02 0 0.470 0.470 0.480 0.470 0.475 350,000 165,040 0.4715 8.281 8.281 8.458 8.281 8.370 19,864 8.3086 0.00%
1995-03-01 0 0.470 0.470 0.480 0.465 0.470 71,000 33,200 0.4676 8.281 8.281 8.458 8.193 8.281 4,029 8.2393 -1.05%
1995-02-28 0 0.475 0.475 0.480 0.475 0.485 3,614,000 1,730,870 0.4789 8.370 8.370 8.458 8.370 8.546 205,107 8.4389 -1.04%
1995-02-27 0 0.480 0.475 0.490 0.470 0.480 262,000 123,740 0.4723 8.458 8.370 8.634 8.281 8.458 14,869 8.3218 1.05%
1995-02-24 0 0.475 0.475 0.485 0.475 0.495 2,618,000 1,255,570 0.4796 8.370 8.370 8.546 8.370 8.722 148,580 8.4505 0.00%
1995-02-23 0 0.475 0.470 0.475 0.470 0.475 1,444,000 685,550 0.4748 8.370 8.281 8.370 8.281 8.370 81,952 8.3653 1.06%
1995-02-22 0 0.470 0.460 0.470 0.460 0.485 1,672,000 788,290 0.4715 8.281 8.105 8.281 8.105 8.546 94,892 8.3073 -4.08%
1995-02-21 0 0.490 0.485 0.500 0.470 0.500 660,000 324,010 0.4909 8.634 8.546 8.810 8.281 8.810 37,457 8.6501 3.16%
1995-02-20 0 0.475 0.470 0.485 0.470 0.480 1,493,000 708,800 0.4747 8.370 8.281 8.546 8.281 8.458 84,733 8.3651 -4.04%
1995-02-17 0 0.495 0.490 0.495 0.480 0.500 380,000 185,740 0.4888 8.722 8.634 8.722 8.458 8.810 21,566 8.6125 -2.94%
1995-02-16 0 0.510 0.510 0.520 0.510 0.540 578,000 302,460 0.5233 8.986 8.986 9.162 8.986 9.515 32,803 9.2204 -3.77%
1995-02-15 0 0.530 0.520 0.530 0.530 0.550 1,330,000 707,400 0.5319 9.339 9.162 9.339 9.339 9.691 75,482 9.3718 0.00%
1995-02-14 0 0.530 0.520 0.530 0.495 0.540 2,068,000 1,081,260 0.5229 9.339 9.162 9.339 8.722 9.515 117,366 9.2127 8.16%
1995-02-13 0 0.490 0.495 0.500 0.485 0.495 649,000 316,970 0.4884 8.634 8.722 8.810 8.546 8.722 36,833 8.6056 0.00%
1995-02-10 0 0.490 0.490 0.500 0.490 0.490 380,000 186,200 0.4900 8.634 8.634 8.810 8.634 8.634 21,566 8.6339 0.00%
1995-02-09 0 0.490 0.490 0.500 0.480 0.495 464,000 227,410 0.4901 8.634 8.634 8.810 8.458 8.722 26,334 8.6358 -2.00%
1995-02-08 0 0.500 0.495 0.500 0.500 0.500 651,500 325,705 0.4999 8.810 8.722 8.810 8.810 8.810 36,975 8.8088 0.00%
1995-02-07 0 0.500 0.490 0.510 0.480 0.510 11,116,000 5,351,540 0.4814 8.810 8.634 8.986 8.458 8.986 630,870 8.4828 4.17%
1995-02-06 0 0.480 0.460 0.480 0.435 0.480 174,000 79,000 0.4540 8.458 8.105 8.458 7.665 8.458 9,875 7.9999 12.94%
1995-02-03 0 0.425 0.425 0.435 0.425 0.425 121,500 51,585 0.4246 7.489 7.489 7.665 7.489 7.489 6,896 7.4809 -3.41%
1995-01-30 0 0.440 - - - - 0 0 - 7.753 - - - - 0 - 0.00%
1995-01-27 0 0.440 0.440 0.455 0.435 0.435 30,000 13,050 0.4350 7.753 7.753 8.017 7.665 7.665 1,703 7.6647 -3.30%
1995-01-26 0 0.455 0.455 0.460 0.450 0.460 424,000 193,100 0.4554 8.017 8.017 8.105 7.929 8.105 24,063 8.0246 1.11%
1995-01-25 0 0.450 0.435 - 0.445 0.450 150,000 67,000 0.4467 7.929 7.665 - 7.841 7.929 8,513 7.8703 4.65%
1995-01-24 0 0.430 0.430 0.445 0.410 0.435 650,000 276,900 0.4260 7.577 7.577 7.841 7.224 7.665 36,890 7.5062 2.38%
1995-01-23 0 0.420 0.420 0.435 0.420 0.425 1,327,500 562,805 0.4240 7.400 7.400 7.665 7.400 7.489 75,340 7.4702 -2.33%
1995-01-20 0 0.430 0.430 0.435 0.420 0.435 1,031,850 445,380 0.4316 7.577 7.577 7.665 7.400 7.665 58,561 7.6054 -2.27%
1995-01-19 0 0.440 0.420 0.445 0.440 0.450 102,000 44,900 0.4402 7.753 7.400 7.841 7.753 7.929 5,789 7.7563 -2.22%
1995-01-18 0 0.450 0.440 0.460 0.440 0.450 270,000 119,800 0.4437 7.929 7.753 8.105 7.753 7.929 15,323 7.8181 0.00%
1995-01-17 0 0.450 0.450 0.460 0.450 0.460 580,000 262,550 0.4527 7.929 7.929 8.105 7.929 8.105 32,917 7.9761 0.00%
1995-01-16 0 0.450 0.450 0.460 0.445 0.460 892,000 404,310 0.4533 7.929 7.929 8.105 7.841 8.105 50,624 7.9865 5.88%
1995-01-13 0 0.425 0.425 0.450 0.420 0.450 1,531,000 662,220 0.4325 7.489 7.489 7.929 7.400 7.929 86,889 7.6214 -6.59%
1995-01-12 0 0.455 0.455 0.460 0.450 0.455 630,000 285,150 0.4526 8.017 8.017 8.105 7.929 8.017 35,755 7.9752 -1.09%
1995-01-11 0 0.460 0.460 0.470 0.455 0.480 684,000 320,590 0.4687 8.105 8.105 8.281 8.017 8.458 38,819 8.2585 1.10%
1995-01-10 0 0.455 0.450 0.455 0.450 0.465 1,564,000 714,690 0.4570 8.017 7.929 8.017 7.929 8.193 88,762 8.0517 -7.14%
1995-01-09 0 0.490 0.485 0.500 0.480 0.500 1,928,000 940,530 0.4878 8.634 8.546 8.810 8.458 8.810 109,420 8.5956 -3.92%
1995-01-06 0 0.510 0.495 0.510 0.495 0.510 842,000 421,140 0.5002 8.986 8.722 8.986 8.722 8.986 47,786 8.8130 -1.92%
1995-01-05 0 0.520 0.510 0.520 0.520 0.530 756,000 395,180 0.5227 9.162 8.986 9.162 9.162 9.339 42,906 9.2105 -1.89%
1995-01-04 0 0.530 0.530 0.540 0.520 0.530 886,000 465,720 0.5256 9.339 9.339 9.515 9.162 9.339 50,283 9.2619 0.00%
1995-01-03 0 0.530 0.530 0.540 0.520 0.530 1,026,000 543,420 0.5296 9.339 9.339 9.515 9.162 9.339 58,229 9.3325 -3.64%
1994-12-30 0 0.550 0.550 0.570 0.550 0.560 1,346,000 745,780 0.5541 9.691 9.691 10.04 9.691 9.867 76,390 9.7628 0.00%
1994-12-29 0 0.550 0.550 0.560 0.550 0.560 960,600 529,888 0.5516 9.691 9.691 9.867 9.691 9.867 54,517 9.7196 -3.51%
1994-12-28 0 0.570 0.560 0.580 0.550 0.570 1,142,000 634,420 0.5555 10.04 9.867 10.22 9.691 10.04 64,812 9.7886 1.79%
1994-12-23 0 0.560 0.560 0.570 0.560 0.590 1,031,000 581,900 0.5644 9.867 9.867 10.04 9.867 10.40 58,513 9.9449 1.82%
1994-12-22 0 0.550 0.550 0.560 0.550 0.560 456,000 253,360 0.5556 9.691 9.691 9.867 9.691 9.867 25,880 9.7900 0.00%
1994-12-21 0 0.550 0.550 0.560 0.550 0.560 450,000 250,560 0.5568 9.691 9.691 9.867 9.691 9.867 25,539 9.8109 -1.79%
1994-12-20 0 0.560 0.560 0.570 0.530 0.560 1,962,000 1,080,100 0.5505 9.867 9.867 10.04 9.339 9.867 111,350 9.7000 3.70%
1994-12-19 0 0.540 0.530 0.540 0.540 0.550 428,215 231,523 0.5407 9.515 9.339 9.515 9.515 9.691 24,303 9.5267 -1.82%
1994-12-16 0 0.550 0.540 0.550 0.530 0.550 638,000 346,700 0.5434 9.691 9.515 9.691 9.339 9.691 36,209 9.5751 1.85%
1994-12-15 0 0.540 0.540 0.550 0.540 0.570 1,534,000 853,080 0.5561 9.515 9.515 9.691 9.515 10.04 87,060 9.7988 0.00%
1994-12-14 0 0.540 0.530 0.540 0.530 0.540 610,000 328,300 0.5382 9.515 9.339 9.515 9.339 9.515 34,620 9.4831 1.89%
1994-12-13 0 0.530 0.520 0.530 0.530 0.550 1,086,000 582,960 0.5368 9.339 9.162 9.339 9.339 9.691 61,634 9.4584 0.00%
1994-12-12 0 0.530 0.530 0.550 0.520 0.540 412,000 218,660 0.5307 9.339 9.339 9.691 9.162 9.515 23,382 9.3515 -1.85%
1994-12-09 0 0.540 0.540 0.550 0.510 0.540 1,980,250 1,035,000 0.5227 9.515 9.515 9.691 8.986 9.515 112,386 9.2094 -1.82%
1994-12-08 0 0.550 0.540 0.550 0.540 0.580 1,100,000 613,560 0.5578 9.691 9.515 9.691 9.515 10.22 62,429 9.8282 -3.51%
1994-12-07 0 0.570 0.560 0.570 0.520 0.580 15,485,900 8,138,488 0.5255 10.04 9.867 10.04 9.162 10.22 878,876 9.2601 9.62%
1994-12-06 0 0.520 0.520 0.530 0.510 0.520 310,000 160,700 0.5184 9.162 9.162 9.339 8.986 9.162 17,594 9.1340 -1.89%
1994-12-05 0 0.530 0.520 0.540 0.520 0.530 1,320,000 692,700 0.5248 9.339 9.162 9.515 9.162 9.339 74,914 9.2466 -1.85%
1994-12-02 0 0.540 0.530 0.550 0.520 0.550 1,848,000 970,240 0.5250 9.515 9.339 9.691 9.162 9.691 104,880 9.2509 0.00%
1994-12-01 0 0.540 0.540 0.550 0.530 0.550 1,606,000 868,260 0.5406 9.515 9.515 9.691 9.339 9.691 91,146 9.5261 3.85%
1994-11-30 0 0.520 0.520 0.530 0.510 0.540 5,038,500 2,648,970 0.5257 9.162 9.162 9.339 8.986 9.515 285,952 9.2637 -5.45%
1994-11-29 0 0.550 0.550 0.560 0.550 0.600 4,148,000 2,398,120 0.5781 9.691 9.691 9.867 9.691 10.57 235,413 10.187 -5.17%
1994-11-28 0 0.580 0.580 0.600 0.580 0.600 1,056,000 623,660 0.5906 10.22 10.22 10.57 10.22 10.57 59,932 10.406 0.00%
1994-11-25 0 0.580 0.580 0.590 0.580 0.600 1,908,000 1,118,620 0.5863 10.22 10.22 10.40 10.22 10.57 108,285 10.330 -3.33%
1994-11-24 0 0.600 0.590 0.600 0.590 0.640 4,609,900 2,862,463 0.6209 10.57 10.40 10.57 10.40 11.28 261,627 10.941 -1.64%
1994-11-23 0 0.610 0.610 0.620 0.570 0.610 4,287,000 2,581,810 0.6022 10.75 10.75 10.92 10.04 10.75 243,302 10.612 -4.69%
1994-11-22 0 0.640 0.640 0.650 0.640 0.660 7,562,000 4,901,880 0.6482 11.28 11.28 11.45 11.28 11.63 429,169 11.422 -3.03%
1994-11-21 0 0.660 0.660 0.670 0.630 0.670 7,819,650 5,109,377 0.6534 11.63 11.63 11.81 11.10 11.81 443,791 11.513 4.76%
1994-11-18 0 0.630 0.620 0.640 0.610 0.640 4,404,000 2,755,580 0.6257 11.10 10.92 11.28 10.75 11.28 249,942 11.025 0.00%
1994-11-17 0 0.630 0.620 0.640 0.620 0.650 6,749,900 4,298,273 0.6368 11.10 10.92 11.28 10.92 11.45 383,079 11.220 -1.56%
1994-11-16 0 0.640 0.640 0.650 0.620 0.650 10,484,000 6,662,560 0.6355 11.28 11.28 11.45 10.92 11.45 595,002 11.198 4.92%
1994-11-15 0 0.610 0.620 0.630 0.570 0.620 10,980,000 6,522,600 0.5940 10.75 10.92 11.10 10.04 10.92 623,152 10.467 7.02%
1994-11-14 0 0.570 0.560 0.570 0.570 0.580 1,528,000 871,120 0.5701 10.04 9.867 10.04 10.04 10.22 86,719 10.045 -1.72%
1994-11-11 0 0.580 0.570 0.580 0.570 0.580 2,082,000 1,194,960 0.5739 10.22 10.04 10.22 10.04 10.22 118,160 10.113 0.00%
1994-11-10 0 0.580 0.580 0.590 0.570 0.580 2,751,800 1,582,858 0.5752 10.22 10.22 10.40 10.04 10.22 156,174 10.135 1.75%
1994-11-09 0 0.570 0.560 0.570 0.560 0.580 2,631,500 1,499,905 0.5700 10.04 9.867 10.04 9.867 10.22 149,346 10.043 0.00%
1994-11-08 0 0.570 0.570 0.580 0.550 0.580 4,545,185 2,575,913 0.5667 10.04 10.04 10.22 9.691 10.22 257,954 9.9859 0.00%
1994-11-07 0 0.570 0.560 0.570 0.560 0.570 816,800 464,480 0.5687 10.04 9.867 10.04 9.867 10.04 46,356 10.020 0.00%
1994-11-04 0 0.570 0.570 0.580 0.570 0.580 928,000 529,760 0.5709 10.04 10.04 10.22 10.04 10.22 52,667 10.059 -1.72%
1994-11-03 0 0.580 0.580 0.590 0.580 0.610 2,360,000 1,401,720 0.5939 10.22 10.22 10.40 10.22 10.75 133,938 10.465 -1.69%
1994-11-02 0 0.590 0.590 0.600 0.580 0.620 6,163,300 3,680,882 0.5972 10.40 10.40 10.57 10.22 10.92 349,788 10.523 1.72%
1994-11-01 0 0.580 0.580 0.590 0.580 0.590 5,078,000 2,945,640 0.5801 10.22 10.22 10.40 10.22 10.40 288,193 10.221 0.00%
1994-10-31 0 0.580 0.570 0.580 0.560 0.590 9,193,400 5,283,954 0.5748 10.22 10.04 10.22 9.867 10.40 521,756 10.127 5.45%
1994-10-28 0 0.550 0.550 0.560 0.540 0.560 5,902,000 3,255,600 0.5516 9.691 9.691 9.867 9.515 9.867 334,958 9.7194 0.00%
1994-10-27 0 0.550 0.550 0.560 0.550 0.560 6,618,000 3,657,400 0.5526 9.691 9.691 9.867 9.691 9.867 375,594 9.7377 1.85%
1994-10-26 0 0.540 0.540 0.550 0.540 0.570 10,680,000 5,908,200 0.5532 9.515 9.515 9.691 9.515 10.04 606,126 9.7475 0.00%
1994-10-25 0 0.540 0.540 0.550 0.520 0.570 14,042,500 7,575,780 0.5395 9.515 9.515 9.691 9.162 10.04 796,959 9.5059 1.89%
1994-10-24 0 0.530 0.520 0.530 0.500 0.530 2,951,000 1,515,930 0.5137 9.339 9.162 9.339 8.810 9.339 167,479 9.0515 1.92%
1994-10-21 0 0.520 0.510 0.530 0.510 0.530 4,410,000 2,287,100 0.5186 9.162 8.986 9.339 8.986 9.339 250,282 9.1381 0.00%
1994-10-20 0 0.520 0.520 0.530 0.520 0.530 7,696,000 4,055,320 0.5269 9.162 9.162 9.339 9.162 9.339 436,774 9.2847 0.00%
1994-10-19 0 0.520 0.520 0.530 0.490 0.530 22,861,500 11,539,210 0.5047 9.162 9.162 9.339 8.634 9.339 1,297,466 8.8936 5.05%
1994-10-18 0 0.495 0.500 0.510 0.495 0.520 29,769,500 14,930,295 0.5015 8.722 8.810 8.986 8.722 9.162 1,689,518 8.8370 -2.94%
1994-10-17 0 0.510 0.510 0.520 0.500 0.540 7,845,000 4,050,240 0.5163 8.986 8.986 9.162 8.810 9.515 445,230 9.0970 -5.56%
1994-10-14 0 0.540 0.530 0.540 0.520 0.550 27,570,600 14,737,168 0.5345 9.515 9.339 9.515 9.162 9.691 1,564,723 9.4184 3.85%
1994-10-12 0 0.520 0.520 0.530 0.510 0.530 12,694,000 6,506,720 0.5126 9.162 9.162 9.339 8.986 9.339 720,427 9.0318 0.00%
1994-10-11 0 0.520 0.510 0.520 0.510 0.550 10,346,000 5,426,660 0.5245 9.162 8.986 9.162 8.986 9.691 587,170 9.2421 1.96%
1994-10-10 0 0.510 0.510 0.520 0.510 0.510 60,000 30,600 0.5100 8.986 8.986 9.162 8.986 8.986 3,405 8.9863 -1.92%
1994-10-07 0 0.520 0.520 0.530 0.510 0.530 504,000 262,180 0.5202 9.162 9.162 9.339 8.986 9.339 28,604 9.1660 0.00%
1994-10-06 0 0.520 0.520 0.530 0.510 0.520 1,060,000 550,200 0.5191 9.162 9.162 9.339 8.986 9.162 60,159 9.1458 0.00%
1994-10-05 0 0.520 0.520 0.530 0.510 0.530 1,260,000 655,800 0.5205 9.162 9.162 9.339 8.986 9.339 71,509 9.1708 -3.70%
1994-10-04 0 0.540 0.530 0.540 0.520 0.540 3,430,000 1,821,420 0.5310 9.515 9.339 9.515 9.162 9.515 194,664 9.3567 3.85%
1994-10-03 0 0.520 0.520 0.530 0.520 0.520 1,224,000 636,480 0.5200 9.162 9.162 9.339 9.162 9.162 69,466 9.1625 0.97%
1994-09-30 0 0.515 0.515 0.520 0.515 0.530 1,516,000 788,490 0.5201 9.074 9.074 9.162 9.074 9.339 86,038 9.1644 -3.74%
1994-09-29 0 0.535 0.530 0.535 0.525 0.550 3,024,000 1,617,200 0.5348 9.427 9.339 9.427 9.251 9.691 171,622 9.4230 -0.93%
1994-09-28 0 0.540 0.540 0.545 0.520 0.545 5,546,000 2,983,010 0.5379 9.515 9.515 9.603 9.162 9.603 314,754 9.4773 4.85%
1994-09-27 0 0.515 0.515 0.525 0.510 0.520 2,158,000 1,106,500 0.5127 9.074 9.074 9.251 8.986 9.162 122,474 9.0346 0.00%
1994-09-26 0 0.515 0.510 0.515 0.510 0.515 1,198,000 612,830 0.5115 9.074 8.986 9.074 8.986 9.074 67,990 9.0135 0.98%
1994-09-23 0 0.510 0.510 0.520 0.505 0.520 580,000 296,300 0.5109 8.986 8.986 9.162 8.898 9.162 32,917 9.0014 -1.92%
1994-09-22 0 0.520 0.520 0.525 0.515 0.520 1,824,000 947,130 0.5193 9.162 9.162 9.251 9.074 9.162 103,518 9.1494 -0.95%
1994-09-20 0 0.525 0.520 0.525 0.515 0.535 1,382,000 720,200 0.5211 9.251 9.162 9.251 9.074 9.427 78,433 9.1823 1.94%
1994-09-19 0 0.515 0.510 0.515 0.510 0.525 2,320,000 1,198,440 0.5166 9.074 8.986 9.074 8.986 9.251 131,668 9.1020 -0.96%
1994-09-16 0 0.520 0.520 0.525 0.520 0.545 5,020,500 2,671,785 0.5322 9.162 9.162 9.251 9.162 9.603 284,930 9.3770 -1.89%
1994-09-15 0 0.530 0.525 0.535 0.515 0.535 7,654,000 4,011,610 0.5241 9.339 9.251 9.427 9.074 9.427 434,390 9.2350 1.92%
1994-09-14 0 0.520 0.520 0.525 0.515 0.550 12,370,000 6,600,930 0.5336 9.162 9.162 9.251 9.074 9.691 702,039 9.4025 -0.95%
1994-09-13 0 0.525 0.525 0.530 0.520 0.560 6,704,000 3,582,010 0.5343 9.251 9.251 9.339 9.162 9.867 380,474 9.4146 2.94%
1994-09-12 0 0.510 0.505 0.510 0.505 0.515 1,916,000 973,600 0.5081 8.986 8.898 8.986 8.898 9.074 108,739 8.9535 -2.86%
1994-09-09 0 0.525 0.520 0.530 0.505 0.535 4,378,000 2,244,310 0.5126 9.251 9.162 9.339 8.898 9.427 248,466 9.0327 0.96%
1994-09-08 0 0.520 0.520 0.525 0.520 0.530 1,360,000 711,440 0.5231 9.162 9.162 9.251 9.162 9.339 77,185 9.2174 -0.95%
1994-09-07 0 0.525 0.520 0.525 0.520 0.540 5,620,000 2,941,380 0.5234 9.251 9.162 9.251 9.162 9.515 318,954 9.2220 0.96%
1994-09-06 0 0.520 0.520 0.525 0.510 0.535 3,181,000 1,657,410 0.5210 9.162 9.162 9.251 8.986 9.427 180,532 9.1807 0.00%
1994-09-05 0 0.520 0.515 0.520 0.510 0.555 4,974,000 2,663,530 0.5355 9.162 9.074 9.162 8.986 9.779 282,291 9.4354 4.00%
1994-09-02 0 0.500 0.500 0.505 0.491 0.500 2,370,000 1,181,170 0.4984 8.810 8.810 8.898 8.651 8.810 134,505 8.7816 0.00%
1994-09-01 0 0.500 0.495 0.510 0.495 0.520 2,319,750 1,164,533 0.5020 8.810 8.722 8.986 8.722 9.162 131,654 8.8454 0.81%
1994-08-31 0 0.496 0.494 0.497 0.487 0.497 2,546,000 1,253,496 0.4923 8.740 8.704 8.757 8.581 8.757 144,494 8.6751 2.06%
1994-08-30 0 0.486 0.486 0.490 0.484 0.499 4,164,000 2,041,466 0.4903 8.563 8.563 8.634 8.528 8.792 236,321 8.6385 -1.02%
1994-08-26 0 0.491 0.487 0.499 0.478 0.500 10,227,750 4,968,491 0.4858 8.651 8.581 8.792 8.422 8.810 580,459 8.5596 -0.81%
1994-08-25 0 0.495 0.495 0.499 0.478 0.530 11,861,000 5,874,846 0.4953 8.722 8.722 8.792 8.422 9.339 673,151 8.7274 -5.71%
1994-08-24 0 0.525 0.520 0.525 0.500 0.580 8,790,000 4,556,790 0.5184 9.251 9.162 9.251 8.810 10.22 498,862 9.1344 -12.50%
1994-08-23 0 0.600 0.595 0.600 0.590 0.625 3,126,000 1,895,500 0.6064 10.57 10.48 10.57 10.40 11.01 177,411 10.684 -6.25%
1994-08-22 0 0.640 0.625 0.640 0.620 0.640 2,698,000 1,690,800 0.6267 11.28 11.01 11.28 10.92 11.28 153,120 11.042 0.79%
1994-08-19 0 0.635 0.625 0.640 0.625 0.640 3,808,000 2,406,580 0.6320 11.19 11.01 11.28 11.01 11.28 216,117 11.136 1.60%
1994-08-18 0 0.625 0.625 0.635 0.625 0.665 4,656,000 2,973,930 0.6387 11.01 11.01 11.19 11.01 11.72 264,243 11.255 -0.79%
1994-08-17 0 0.630 0.625 0.630 0.625 0.670 6,818,000 4,376,510 0.6419 11.10 11.01 11.10 11.01 11.81 386,944 11.310 -3.08%
1994-08-16 0 0.650 0.650 0.655 0.645 0.680 15,156,300 10,016,303 0.6609 11.45 11.45 11.54 11.36 11.98 860,170 11.645 -5.11%
1994-08-15 0 0.685 0.680 0.685 0.680 0.725 32,697,500 22,827,510 0.6981 12.07 11.98 12.07 11.98 12.77 1,855,692 12.301 -3.52%
1994-08-12 0 0.710 0.705 0.710 0.630 0.715 52,539,500 35,306,275 0.6720 12.51 12.42 12.51 11.10 12.60 2,981,791 11.841 15.45%
1994-08-11 0 0.615 0.610 0.620 0.585 0.630 17,590,000 10,791,650 0.6135 10.84 10.75 10.92 10.31 11.10 998,291 10.810 4.24%
1994-08-10 0 0.590 0.585 0.595 0.580 0.605 4,670,000 2,763,670 0.5918 10.40 10.31 10.48 10.22 10.66 265,038 10.427 -1.67%
1994-08-09 0 0.600 0.595 0.600 0.595 0.615 5,882,000 3,538,470 0.6016 10.57 10.48 10.57 10.48 10.84 333,823 10.600 1.69%
1994-08-08 0 0.590 0.590 0.600 0.590 0.620 3,796,000 2,287,190 0.6025 10.40 10.40 10.57 10.40 10.92 215,436 10.617 -0.84%
1994-08-05 0 0.595 0.590 0.600 0.585 0.610 7,786,000 4,642,700 0.5963 10.48 10.40 10.57 10.31 10.75 441,881 10.507 -3.25%
1994-08-04 0 0.615 0.610 0.615 0.590 0.635 8,928,000 5,565,530 0.6234 10.84 10.75 10.84 10.40 11.19 506,694 10.984 4.24%
1994-08-03 0 0.590 0.590 0.595 0.585 0.600 7,986,000 4,717,200 0.5907 10.40 10.40 10.48 10.31 10.57 453,232 10.408 0.00%
1994-08-02 0 0.590 0.585 0.590 0.565 0.595 4,780,000 2,804,540 0.5867 10.40 10.31 10.40 9.955 10.48 271,281 10.338 4.42%
1994-08-01 0 0.565 0.565 0.570 0.565 0.600 6,582,400 3,831,680 0.5821 9.955 9.955 10.04 9.955 10.57 373,573 10.257 -5.83%
1994-07-29 0 0.600 0.600 0.610 0.590 0.630 2,639,000 1,626,750 0.6164 10.57 10.57 10.75 10.40 11.10 149,772 10.862 -4.00%
1994-07-28 0 0.625 0.620 0.625 0.615 0.650 3,596,000 2,273,140 0.6321 11.01 10.92 11.01 10.84 11.45 204,085 11.138 0.81%
1994-07-27 0 0.620 0.615 0.625 0.615 0.630 2,281,333 1,420,659 0.6227 10.92 10.84 11.01 10.84 11.10 129,473 10.973 -0.80%
1994-07-26 0 0.625 0.620 0.625 0.610 0.635 2,296,000 1,430,520 0.6230 11.01 10.92 11.01 10.75 11.19 130,306 10.978 -0.79%
1994-07-25 0 0.630 0.630 0.640 0.630 0.670 4,068,000 2,596,800 0.6383 11.10 11.10 11.28 11.10 11.81 230,873 11.248 -7.35%
1994-07-22 0 0.680 0.675 0.690 0.680 0.730 7,146,000 5,031,020 0.7040 11.98 11.89 12.16 11.98 12.86 405,559 12.405 -4.90%
1994-07-21 0 0.715 0.715 0.720 0.710 0.780 28,052,000 20,762,770 0.7402 12.60 12.60 12.69 12.51 13.74 1,592,044 13.042 -3.38%
1994-07-20 0 0.740 0.740 0.750 0.630 0.745 42,865,200 30,711,247 0.7165 13.04 13.04 13.22 11.10 13.13 2,432,743 12.624 19.35%
1994-07-19 0 0.620 0.620 0.625 0.620 0.620 1,386,000 859,320 0.6200 10.92 10.92 11.01 10.92 10.92 78,660 10.924 0.81%
1994-07-18 0 0.615 0.615 0.620 0.615 0.620 2,084,000 1,290,580 0.6193 10.84 10.84 10.92 10.84 10.92 118,274 10.912 -1.60%
1994-07-15 0 0.625 0.620 0.625 0.620 0.630 550,000 343,850 0.6252 11.01 10.92 11.01 10.92 11.10 31,214 11.016 1.63%
1994-07-14 0 0.615 0.610 0.620 0.605 0.615 750,000 457,500 0.6100 10.84 10.75 10.92 10.66 10.84 42,565 10.748 1.65%
1994-07-13 0 0.605 0.600 0.605 0.590 0.605 394,000 237,150 0.6019 10.66 10.57 10.66 10.40 10.66 22,361 10.606 2.54%
1994-07-12 0 0.590 0.585 0.590 0.585 0.590 460,000 269,250 0.5853 10.40 10.31 10.40 10.31 10.40 26,107 10.314 0.00%
1994-07-11 0 0.590 0.585 0.590 0.580 0.600 347,500 206,160 0.5933 10.40 10.31 10.40 10.22 10.57 19,722 10.453 0.00%
1994-07-08 0 0.590 0.585 0.595 0.590 0.590 32,000 18,880 0.5900 10.40 10.31 10.48 10.40 10.40 1,816 10.396 0.85%
1994-07-07 0 0.585 0.585 0.595 0.580 0.585 432,000 252,060 0.5835 10.31 10.31 10.48 10.22 10.31 24,517 10.281 -0.85%
1994-07-06 0 0.590 0.585 0.600 0.590 0.620 832,000 504,320 0.6062 10.40 10.31 10.57 10.40 10.92 47,219 10.680 -4.07%
1994-07-05 0 0.615 0.615 0.620 0.615 0.620 740,000 455,600 0.6157 10.84 10.84 10.92 10.84 10.92 41,997 10.848 0.00%
1994-07-04 0 0.615 0.615 0.620 0.590 0.625 1,113,500 681,055 0.6116 10.84 10.84 10.92 10.40 11.01 63,195 10.777 0.82%
1994-07-01 0 0.610 0.610 0.615 0.595 0.610 1,392,000 837,070 0.6013 10.75 10.75 10.84 10.48 10.75 79,001 10.596 -3.17%
1994-06-30 0 0.630 0.620 0.630 0.610 0.630 3,068,000 1,895,980 0.6180 11.10 10.92 11.10 10.75 11.10 174,119 10.889 5.00%
1994-06-29 0 0.600 0.590 0.610 0.590 0.610 1,176,000 706,780 0.6010 10.57 10.40 10.75 10.40 10.75 66,742 10.590 0.00%
1994-06-28 0 0.600 0.600 0.610 0.600 0.620 2,878,000 1,744,000 0.6060 10.57 10.57 10.75 10.57 10.92 163,336 10.677 0.00%
1994-06-27 0 0.600 0.600 0.610 0.590 0.600 2,250,000 1,348,000 0.5991 10.57 10.57 10.75 10.40 10.57 127,695 10.556 1.69%
1994-06-24 0 0.590 0.590 0.600 0.580 0.600 18,830,000 11,239,200 0.5969 10.40 10.40 10.57 10.22 10.57 1,068,665 10.517 -1.67%
1994-06-23 0 0.600 0.590 0.600 0.590 0.630 13,938,000 8,512,960 0.6108 10.57 10.40 10.57 10.40 11.10 791,028 10.762 -6.25%
1994-06-22 0 0.640 0.610 0.650 0.640 0.680 2,456,000 1,613,460 0.6569 11.28 10.75 11.45 11.28 11.98 139,386 11.575 -8.57%
1994-06-21 0 0.700 0.690 0.700 0.680 0.700 2,374,000 1,647,540 0.6940 12.33 12.16 12.33 11.98 12.33 134,732 12.228 0.00%
1994-06-20 0 0.700 0.690 0.710 0.690 0.730 476,000 336,080 0.7061 12.33 12.16 12.51 12.16 12.86 27,015 12.441 -5.41%
1994-06-17 0 0.740 0.740 0.750 0.730 0.750 1,120,000 831,800 0.7427 13.04 13.04 13.22 12.86 13.22 63,564 13.086 -2.63%
1994-06-16 0 0.760 0.760 0.770 0.750 0.760 1,229,000 932,970 0.7591 13.39 13.39 13.57 13.22 13.39 69,750 13.376 1.33%
1994-06-15 0 0.750 0.750 0.760 0.750 0.780 488,000 368,100 0.7543 13.22 13.22 13.39 13.22 13.74 27,696 13.291 -3.85%
1994-06-10 0 0.780 0.770 0.780 0.740 0.780 4,630,000 3,537,100 0.7640 13.74 13.57 13.74 13.04 13.74 262,768 13.461 6.85%
1994-06-09 0 0.730 0.730 0.740 0.730 0.750 368,000 271,400 0.7375 12.86 12.86 13.04 12.86 13.22 20,885 12.995 -1.35%
1994-06-08 0 0.740 0.740 0.760 0.730 0.760 206,000 152,840 0.7419 13.04 13.04 13.39 12.86 13.39 11,691 13.073 -1.33%
1994-06-07 0 0.750 0.750 0.770 0.750 0.760 1,104,000 833,900 0.7553 13.22 13.22 13.57 13.22 13.39 62,656 13.309 2.27%
1994-06-06 0 0.780 0.780 0.790 0.750 0.790 1,166,000 909,080 0.7797 12.92 12.92 13.09 12.42 13.09 70,385 12.916 2.63%
1994-06-03 0 0.760 0.760 0.770 0.730 0.780 834,000 643,220 0.7712 12.59 12.59 12.76 12.09 12.92 50,344 12.776 0.00%
1994-06-02 0 0.760 0.760 0.770 0.750 0.780 952,000 727,380 0.7641 12.59 12.59 12.76 12.42 12.92 57,467 12.657 -3.80%
1994-06-01 0 0.790 0.780 0.790 0.780 0.830 1,182,000 939,520 0.7949 13.09 12.92 13.09 12.92 13.75 71,351 13.168 -4.82%
1994-05-31 0 0.830 0.830 0.840 0.820 0.880 3,346,000 2,854,780 0.8532 13.75 13.75 13.92 13.58 14.58 201,981 14.134 1.22%
1994-05-30 0 0.820 0.820 - 0.700 0.840 5,344,000 4,172,760 0.7808 13.58 13.58 - 11.60 13.92 322,590 12.935 13.89%
1994-05-27 0 0.720 0.720 0.740 0.700 0.770 5,085,000 3,695,070 0.7267 11.93 11.93 12.26 11.60 12.76 306,956 12.038 -2.70%
1994-05-26 0 0.740 0.740 0.760 0.720 0.880 2,968,000 2,228,880 0.7510 12.26 12.26 12.59 11.93 14.58 179,163 12.441 -15.91%
1994-05-25 1 0.880 - - - - 0 0 - 14.58 - - - - 0 - 0.00%
1994-05-24 0 0.880 0.880 0.900 0.870 0.900 355,000 316,680 0.8921 14.58 14.58 14.91 14.41 14.91 21,430 14.778 -2.22%
1994-05-23 0 0.900 0.890 0.900 0.890 0.930 1,300,000 1,177,280 0.9056 14.91 14.74 14.91 14.74 15.41 78,474 15.002 -4.26%
1994-05-20 0 0.940 0.930 0.950 0.890 0.940 424,000 390,960 0.9221 15.57 15.41 15.74 14.74 15.57 25,595 15.275 3.30%
1994-05-19 0 0.910 0.890 0.920 0.890 0.930 1,140,000 1,029,160 0.9028 15.07 14.74 15.24 14.74 15.41 68,816 14.955 -4.21%
1994-05-18 0 0.950 0.920 0.950 0.920 0.960 1,404,000 1,315,820 0.9372 15.74 15.24 15.74 15.24 15.90 84,752 15.525 3.26%
1994-05-17 0 0.920 0.910 0.940 0.900 0.960 1,120,000 1,037,900 0.9267 15.24 15.07 15.57 14.91 15.90 67,609 15.352 -10.68%
1994-05-16 0 1.030 0.970 1.030 0.910 1.030 1,064,000 1,055,320 0.9918 17.06 16.07 17.06 15.07 17.06 64,228 16.431 15.73%
1994-05-13 0 0.890 0.890 0.900 0.890 0.950 936,000 845,240 0.9030 14.74 14.74 14.91 14.74 15.74 56,502 14.960 -3.26%
1994-05-12 0 0.920 - 0.920 0.920 0.920 20,000 18,400 0.9200 15.24 - 15.24 15.24 15.24 1,207 15.241 -3.16%
1994-05-11 0 0.950 0.890 0.960 0.940 0.970 990,000 943,500 0.9530 15.74 14.74 15.90 15.57 16.07 59,761 15.788 -2.06%
1994-05-10 0 0.970 0.950 0.980 0.970 1.000 390,000 380,000 0.9744 16.07 15.74 16.23 16.07 16.57 23,542 16.141 -2.02%
1994-05-09 0 1.000 1.000 1.010 1.000 1.000 260,000 260,000 1.0000 16.40 16.40 16.56 16.40 16.40 15,853 16.400 -4.76%
1994-05-06 0 1.050 1.030 1.050 1.010 1.050 140,000 145,800 1.0414 17.22 16.89 17.22 16.56 17.22 8,536 17.080 5.00%
1994-05-05 0 1.000 1.000 1.060 1.000 1.090 1,008,000 1,008,720 1.0007 16.40 16.40 17.38 16.40 17.88 61,462 16.412 -9.09%
1994-05-04 0 1.100 - 1.100 - - 0 0 - 18.04 - 18.04 - - 0 - 0.00%
1994-05-03 0 1.100 - 1.100 1.090 1.130 1,348,000 1,486,960 1.1031 18.04 - 18.04 17.88 18.53 82,194 18.091 -1.79%
1994-05-02 0 1.120 1.120 1.140 1.120 1.140 320,000 361,220 1.1288 18.37 18.37 18.70 18.37 18.70 19,512 18.513 -0.88%
1994-04-29 0 1.130 1.120 1.140 1.120 1.130 600,000 677,000 1.1283 18.53 18.37 18.70 18.37 18.53 36,585 18.505 -0.88%
1994-04-28 0 1.140 1.130 1.140 1.090 1.140 440,000 496,080 1.1275 18.70 18.53 18.70 17.88 18.70 26,829 18.491 4.59%
1994-04-27 0 1.090 1.090 1.100 1.090 1.120 1,016,000 1,117,520 1.0999 17.88 17.88 18.04 17.88 18.37 61,950 18.039 -3.54%
1994-04-26 0 1.130 1.130 1.140 1.120 1.140 146,000 165,040 1.1304 18.53 18.53 18.70 18.37 18.70 8,902 18.539 -0.88%
1994-04-25 0 1.140 1.120 1.150 1.100 1.140 202,000 228,020 1.1288 18.70 18.37 18.86 18.04 18.70 12,317 18.513 0.88%
1994-04-22 0 1.130 1.100 1.130 1.100 1.130 330,000 368,340 1.1162 18.53 18.04 18.53 18.04 18.53 20,122 18.306 6.60%
1994-04-21 0 1.060 1.060 1.140 1.040 1.100 572,000 614,100 1.0736 17.38 17.38 18.70 17.06 18.04 34,877 17.607 -7.83%
1994-04-20 0 1.150 1.140 1.190 1.080 1.150 1,026,000 1,157,800 1.1285 18.86 18.70 19.52 17.71 18.86 62,560 18.507 -2.54%
1994-04-19 0 1.180 1.140 1.200 1.180 1.250 246,000 295,380 1.2007 19.35 18.70 19.68 19.35 20.50 15,000 19.692 -6.35%
1994-04-18 0 1.260 1.250 1.260 1.260 1.290 418,000 534,960 1.2798 20.66 20.50 20.66 20.66 21.16 25,487 20.989 -2.33%
1994-04-15 0 1.290 1.280 1.290 1.270 1.320 958,000 1,238,940 1.2933 21.16 20.99 21.16 20.83 21.65 58,414 21.210 0.78%
1994-04-14 0 1.280 1.280 1.290 1.280 1.380 1,680,000 2,236,280 1.3311 20.99 20.99 21.16 20.99 22.63 102,437 21.831 -8.57%
1994-04-13 0 1.400 1.360 1.400 1.390 1.460 1,098,000 1,569,600 1.4295 22.96 22.30 22.96 22.80 23.94 66,950 23.444 0.00%
1994-04-12 0 1.400 1.380 1.400 1.390 1.460 330,000 467,760 1.4175 22.96 22.63 22.96 22.80 23.94 20,122 23.247 -4.76%
1994-04-11 0 1.470 - 1.480 1.460 1.480 412,000 605,860 1.4705 24.11 - 24.27 23.94 24.27 25,122 24.117 0.68%
1994-04-08 0 1.460 1.420 1.460 1.460 1.480 234,000 342,480 1.4636 23.94 23.29 23.94 23.94 24.27 14,268 24.003 -2.67%
1994-04-07 0 1.500 1.480 1.500 1.450 1.500 1,200,000 1,784,960 1.4875 24.60 24.27 24.60 23.78 24.60 73,170 24.395 3.45%
1994-04-06 0 1.450 1.450 1.460 1.450 1.510 760,000 1,136,600 1.4955 23.78 23.78 23.94 23.78 24.76 46,341 24.527 -4.61%
1994-03-31 0 1.520 1.510 1.530 1.510 1.530 290,000 439,400 1.5152 24.93 24.76 25.09 24.76 25.09 17,683 24.849 -1.94%
1994-03-30 0 1.550 1.550 1.560 1.530 1.580 680,000 1,054,800 1.5512 25.42 25.42 25.58 25.09 25.91 41,463 25.440 -3.73%
1994-03-29 0 1.610 1.600 1.610 1.600 1.620 304,000 490,880 1.6147 26.40 26.24 26.40 26.24 26.57 18,536 26.482 -1.83%
1994-03-28 0 1.640 1.640 1.650 1.640 1.700 1,414,000 2,349,880 1.6619 26.90 26.90 27.06 26.90 27.88 86,218 27.255 1.86%
1994-03-25 0 1.610 1.610 1.640 1.530 1.650 1,582,000 2,495,560 1.5775 26.40 26.40 26.90 25.09 27.06 96,462 25.871 3.87%
1994-03-24 0 1.550 1.540 1.560 1.530 1.570 2,490,000 3,863,960 1.5518 25.42 25.26 25.58 25.09 25.75 151,827 25.450 -0.64%
1994-03-23 0 1.560 1.560 1.600 1.510 1.600 2,600,000 4,025,840 1.5484 25.58 25.58 26.24 24.76 26.24 158,534 25.394 1.30%
1994-03-22 0 1.540 1.530 1.540 1.480 1.600 431,000 655,300 1.5204 25.26 25.09 25.26 24.27 26.24 26,280 24.935 -3.75%
1994-03-21 0 1.600 1.560 1.600 1.600 1.630 80,000 128,300 1.6038 26.24 25.58 26.24 26.24 26.73 4,878 26.302 -4.19%
1994-03-18 0 1.670 - 1.670 1.670 1.760 2,850,000 4,884,500 1.7139 27.39 - 27.39 27.39 28.86 173,778 28.108 -4.57%
1994-03-17 0 1.750 1.750 1.760 1.710 1.770 4,924,000 8,599,340 1.7464 28.70 28.70 28.86 28.04 29.03 300,239 28.642 2.94%
1994-03-16 0 1.700 1.680 1.700 1.700 1.730 1,028,000 1,748,440 1.7008 27.88 27.55 27.88 27.88 28.37 62,682 27.894 0.00%
1994-03-15 0 1.700 1.700 1.710 1.690 1.750 5,344,000 9,170,100 1.7160 27.88 27.88 28.04 27.72 28.70 325,849 28.142 -3.41%
1994-03-14 0 1.760 1.750 1.780 1.750 1.800 740,000 1,299,200 1.7557 28.86 28.70 29.19 28.70 29.52 45,121 28.794 -2.22%
1994-03-11 0 1.800 1.790 1.800 1.760 1.820 640,000 1,147,280 1.7926 29.52 29.36 29.52 28.86 29.85 39,024 29.400 2.27%
1994-03-10 0 1.760 1.760 1.770 1.740 1.800 1,204,000 2,116,280 1.7577 28.86 28.86 29.03 28.54 29.52 73,413 28.827 0.00%
1994-03-09 0 1.760 1.750 1.760 1.740 1.760 1,212,000 2,127,740 1.7556 28.86 28.70 28.86 28.54 28.86 73,901 28.792 0.57%
1994-03-08 0 1.750 1.750 1.780 1.750 1.750 32,000 56,000 1.7500 28.70 28.70 29.19 28.70 28.70 1,951 28.700 -1.69%
1994-03-07 0 1.780 - 1.780 1.780 1.820 232,000 418,460 1.8037 29.19 - 29.19 29.19 29.85 14,146 29.581 0.00%
1994-03-04 0 1.780 1.760 1.780 1.760 1.780 106,000 188,280 1.7762 29.19 28.86 29.19 28.86 29.19 6,463 29.131 1.14%
1994-03-03 0 1.760 1.760 1.790 1.750 1.800 2,310,000 4,048,080 1.7524 28.86 28.86 29.36 28.70 29.52 140,851 28.740 0.00%
1994-03-02 0 1.760 1.750 1.770 1.750 1.790 1,816,000 3,193,540 1.7586 28.86 28.70 29.03 28.70 29.36 110,730 28.841 0.00%
1994-03-01 0 1.760 1.760 1.780 1.750 1.770 410,000 721,660 1.7601 28.86 28.86 29.19 28.70 29.03 25,000 28.867 -1.68%
1994-02-28 0 1.790 1.780 1.790 1.760 1.800 124,000 220,060 1.7747 29.36 29.19 29.36 28.86 29.52 7,561 29.105 0.56%
1994-02-25 0 1.780 1.750 1.800 1.750 1.780 716,000 1,259,080 1.7585 29.19 28.70 29.52 28.70 29.19 43,658 28.840 0.00%
1994-02-24 0 1.780 1.780 1.790 1.770 1.830 598,000 1,077,800 1.8023 29.19 29.19 29.36 29.03 30.01 36,463 29.559 -1.66%
1994-02-23 0 1.810 1.810 1.820 1.700 1.840 1,790,000 3,175,680 1.7741 29.68 29.68 29.85 27.88 30.18 109,145 29.096 9.04%
1994-02-22 0 1.660 1.660 - 1.530 1.680 1,180,000 1,905,240 1.6146 27.22 27.22 - 25.09 27.55 71,950 26.480 3.75%
1994-02-21 0 1.600 1.560 1.600 1.600 1.730 840,000 1,377,960 1.6404 26.24 25.58 26.24 26.24 28.37 51,219 26.903 -7.51%
1994-02-18 0 1.730 - 1.750 1.730 1.820 576,000 1,017,900 1.7672 28.37 - 28.70 28.37 29.85 35,121 28.982 -3.89%
1994-02-17 0 1.800 - 1.820 1.800 1.880 890,000 1,642,600 1.8456 29.52 - 29.85 29.52 30.83 54,267 30.269 -4.26%
1994-02-16 0 1.880 1.850 1.880 1.850 1.960 422,000 801,260 1.8987 30.83 30.34 30.83 30.34 32.14 25,731 31.140 -4.08%
1994-02-15 0 1.960 1.960 1.970 1.950 2.000 324,000 641,340 1.9794 32.14 32.14 32.31 31.98 32.80 19,756 32.463 -1.51%
1994-02-14 0 1.990 1.990 2.025 1.980 2.050 770,000 1,554,910 2.0194 32.64 32.64 33.21 32.47 33.62 46,950 33.118 -1.73%
1994-02-09 0 2.025 2.000 2.050 1.990 2.050 1,694,000 3,426,400 2.0227 33.21 32.80 33.62 32.64 33.62 103,291 33.172 1.76%
1994-02-08 0 1.990 1.980 2.000 1.960 2.000 260,000 515,900 1.9842 32.64 32.47 32.80 32.14 32.80 15,853 32.542 -1.73%
1994-02-07 0 2.025 2.000 2.025 2.000 2.150 1,224,000 2,517,900 2.0571 33.21 32.80 33.21 32.80 35.26 74,633 33.737 -5.81%
1994-02-04 0 2.150 2.125 2.150 2.100 2.200 3,362,000 7,216,450 2.1465 35.26 34.85 35.26 34.44 36.08 204,997 35.203 -2.27%
1994-02-03 0 2.200 2.200 2.225 2.200 2.300 2,102,000 4,744,950 2.2574 36.08 36.08 36.49 36.08 37.72 128,169 37.021 -2.22%
1994-02-02 0 2.250 2.250 2.275 2.250 2.350 1,150,000 2,631,600 2.2883 36.90 36.90 37.31 36.90 38.54 70,121 37.529 -1.10%
1994-02-01 0 2.275 2.275 2.300 2.250 2.475 3,078,000 7,171,300 2.3299 37.31 37.31 37.72 36.90 40.59 187,680 38.210 -9.00%
1994-01-31 0 2.500 2.475 2.525 2.500 2.575 1,384,000 3,523,400 2.5458 41.00 40.59 41.41 41.00 42.23 84,389 41.752 4.17%
1994-01-28 0 2.400 2.400 2.425 2.325 2.400 1,902,000 4,515,500 2.3741 39.36 39.36 39.77 38.13 39.36 115,974 38.936 -1.03%
1994-01-27 0 2.425 2.400 2.425 2.400 2.500 2,690,000 6,542,050 2.4320 39.77 39.36 39.77 39.36 41.00 164,022 39.885 -1.02%
1994-01-26 0 2.450 2.425 2.450 2.425 2.650 3,824,000 9,539,700 2.4947 40.18 39.77 40.18 39.77 43.46 233,167 40.914 -3.92%
1994-01-25 0 2.550 2.550 - 2.250 2.600 2,852,000 6,881,550 2.4129 41.82 41.82 - 36.90 42.64 173,900 39.572 14.61%
1994-01-24 0 2.225 2.200 2.225 2.125 2.425 8,928,000 20,323,900 2.2764 36.49 36.08 36.49 34.85 39.77 544,382 37.334 -7.29%
1994-01-21 0 2.400 - 2.400 2.300 2.625 4,342,000 10,926,650 2.5165 39.36 - 39.36 37.72 43.05 264,752 41.271 -10.28%
1994-01-20 0 2.675 2.675 2.750 2.625 2.750 4,988,000 13,394,550 2.6854 43.87 43.87 45.10 43.05 45.10 304,142 44.041 -1.83%
1994-01-19 0 2.725 2.700 2.750 2.725 2.975 3,002,000 8,399,250 2.7979 44.69 44.28 45.10 44.69 48.79 183,046 45.886 -8.40%
1994-01-18 0 2.975 2.975 3.000 2.975 3.075 5,372,000 16,181,550 3.0122 48.79 48.79 49.20 48.79 50.43 327,556 49.401 -0.83%
1994-01-17 0 3.000 2.975 3.000 3.000 3.050 1,514,000 4,570,100 3.0186 49.20 48.79 49.20 49.20 50.02 92,316 49.505 -0.83%
1994-01-14 0 3.025 3.025 3.050 2.975 3.050 1,728,000 5,242,950 3.0341 49.61 49.61 50.02 48.79 50.02 105,364 49.760 1.68%
1994-01-13 0 2.975 2.925 2.975 2.950 3.025 1,054,000 3,156,000 2.9943 48.79 47.97 48.79 48.38 49.61 64,267 49.107 -1.65%
1994-01-12 0 3.025 3.000 3.050 2.975 3.025 3,268,000 9,866,300 3.0191 49.61 49.20 50.02 48.79 49.61 199,265 49.513 -2.42%
1994-01-11 0 3.100 3.100 3.125 3.100 3.150 1,060,000 3,314,950 3.1273 50.84 50.84 51.25 50.84 51.66 64,633 51.289 -0.80%
1994-01-10 0 3.125 3.125 3.150 3.100 3.150 278,000 869,450 3.1275 51.25 51.25 51.66 50.84 51.66 16,951 51.292 0.81%
1994-01-07 0 3.100 3.100 3.125 3.100 3.150 4,126,000 12,811,400 3.1050 50.84 50.84 51.25 50.84 51.66 251,581 50.923 -0.80%
1994-01-06 0 3.125 3.125 3.150 3.050 3.225 2,246,000 7,006,400 3.1195 51.25 51.25 51.66 50.02 52.89 136,949 51.161 2.46%
1994-01-05 0 3.050 3.025 3.175 3.000 3.050 3,580,000 10,830,650 3.0253 50.02 49.61 52.07 49.20 50.02 218,289 49.616 0.83%
1994-01-04 0 3.025 3.000 3.025 3.000 3.075 4,734,133 14,387,999 3.0392 49.61 49.20 49.61 49.20 50.43 288,662 49.844 0.00%
1994-01-03 0 3.025 3.000 3.025 3.000 3.025 400,000 1,204,000 3.0100 49.61 49.20 49.61 49.20 49.61 24,390 49.365

Copyright & disclaimer, Privacy policy

Back to top