STELUX HOLDINGS INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00084  1972-10-02    
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
2026-01-16 0 0.070 0.064 0.070 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2026-01-15 0 0.070 0.068 0.070 0.069 0.070 326,000 22,503 0.0690 0.070 0.068 0.070 0.069 0.070 326,000 0.0690 1.45%
2026-01-14 0 0.069 0.069 0.070 0.065 0.069 183,000 12,299 0.0672 0.069 0.069 0.070 0.065 0.069 183,000 0.0672 7.81%
2026-01-13 0 0.064 0.063 0.067 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
2026-01-12 0 0.064 0.063 0.067 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
2026-01-09 0 0.064 0.063 0.067 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
2026-01-08 0 0.064 0.063 0.067 0.063 0.064 85,000 5,437 0.0640 0.064 0.063 0.067 0.063 0.064 85,000 0.0640 -3.03%
2026-01-07 0 0.066 0.066 0.070 0.066 0.066 149,000 9,834 0.0660 0.066 0.066 0.070 0.066 0.066 149,000 0.0660 -1.49%
2026-01-06 0 0.067 0.065 0.070 - - 0 0 - 0.067 0.065 0.070 - - 0 - 0.00%
2026-01-05 0 0.067 0.066 0.068 0.065 0.070 659,000 42,982 0.0652 0.067 0.066 0.068 0.065 0.070 659,000 0.0652 -4.29%
2026-01-02 0 0.070 0.064 0.072 - - 0 0 - 0.070 0.064 0.072 - - 0 - 0.00%
2025-12-31 0 0.070 0.064 0.072 - - 0 0 - 0.070 0.064 0.072 - - 0 - 0.00%
2025-12-30 0 0.070 0.069 0.070 0.063 0.070 26,822 1,841 0.0686 0.070 0.069 0.070 0.063 0.070 26,822 0.0686 6.06%
2025-12-29 0 0.066 0.066 0.070 0.064 0.064 12,000 768 0.0640 0.066 0.066 0.070 0.064 0.064 12,000 0.0640 1.54%
2025-12-24 0 0.065 0.064 0.070 - - 0 0 - 0.065 0.064 0.070 - - 0 - 0.00%
2025-12-23 0 0.065 0.065 0.072 0.064 0.071 12,000 829 0.0691 0.065 0.065 0.072 0.064 0.071 12,000 0.0691 -1.52%
2025-12-22 0 0.066 0.065 0.070 0.066 0.071 29,000 2,019 0.0696 0.066 0.065 0.070 0.066 0.071 29,000 0.0696 1.54%
2025-12-19 0 0.065 0.065 0.072 0.064 0.067 45,000 2,931 0.0651 0.065 0.065 0.072 0.064 0.067 45,000 0.0651 -2.99%
2025-12-18 0 0.067 0.065 0.071 - - 0 0 - 0.067 0.065 0.071 - - 0 - 0.00%
2025-12-17 0 0.067 0.067 0.071 0.066 0.069 156,000 10,449 0.0670 0.067 0.067 0.071 0.066 0.069 156,000 0.0670 -2.90%
2025-12-16 0 0.069 0.065 0.070 0.065 0.071 53,000 3,729 0.0704 0.069 0.065 0.070 0.065 0.071 53,000 0.0704 6.15%
2025-12-15 0 0.065 0.065 0.070 0.065 0.065 15,000 975 0.0650 0.065 0.065 0.070 0.065 0.065 15,000 0.0650 -7.14%
2025-12-12 0 0.070 0.065 0.071 0.065 0.070 197,000 13,325 0.0676 0.070 0.065 0.071 0.065 0.070 197,000 0.0676 -1.41%
2025-12-11 0 0.071 0.070 0.071 0.068 0.071 344,000 24,315 0.0707 0.071 0.070 0.071 0.068 0.071 344,000 0.0707 9.23%
2025-12-10 0 0.065 0.065 0.071 - - 0 0 - 0.065 0.065 0.071 - - 0 - 0.00%
2025-12-09 0 0.065 0.065 0.071 0.065 0.065 101,000 6,865 0.0680 0.065 0.065 0.071 0.065 0.065 101,000 0.0680 0.00%
2025-12-08 0 0.065 0.065 0.071 - - 0 0 - 0.065 0.065 0.071 - - 0 - 0.00%
2025-12-05 0 0.065 0.065 0.071 - - 0 0 - 0.065 0.065 0.071 - - 0 - 0.00%
2025-12-04 0 0.065 0.065 0.071 0.065 0.071 5,000 331 0.0662 0.065 0.065 0.071 0.065 0.071 5,000 0.0662 0.00%
2025-12-03 0 0.065 0.065 0.072 - - 0 0 - 0.065 0.065 0.072 - - 0 - 0.00%
2025-12-02 0 0.065 0.065 0.073 0.065 0.072 155,000 10,082 0.0650 0.065 0.065 0.073 0.065 0.072 155,000 0.0650 -7.14%
2025-12-01 0 0.070 0.065 0.073 - - 0 0 - 0.070 0.065 0.073 - - 0 - 0.00%
2025-11-28 0 0.070 0.064 0.072 - - 0 0 - 0.070 0.064 0.072 - - 0 - 0.00%
2025-11-27 0 0.070 0.070 0.073 0.070 0.070 99,000 6,930 0.0700 0.070 0.070 0.073 0.070 0.070 99,000 0.0700 0.00%
2025-11-26 0 0.070 0.064 0.073 - - 0 0 - 0.070 0.064 0.073 - - 0 - 0.00%
2025-11-25 0 0.070 0.066 0.070 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
2025-11-24 0 0.070 0.064 0.073 0.065 0.065 14,200 922 0.0649 0.070 0.064 0.073 0.065 0.065 14,200 0.0649 7.69%
2025-11-21 0 0.065 0.065 0.071 0.064 0.070 7,000 479 0.0684 0.065 0.065 0.071 0.064 0.070 7,000 0.0684 -7.14%
2025-11-20 0 0.070 0.069 0.071 0.064 0.071 191,000 13,048 0.0683 0.070 0.069 0.071 0.064 0.071 191,000 0.0683 4.48%
2025-11-19 0 0.067 0.063 0.067 - - 0 0 - 0.067 0.063 0.067 - - 0 - -1.47%
2025-11-18 0 0.068 0.065 0.070 - - 0 0 - 0.068 0.065 0.070 - - 0 - 0.00%
2025-11-17 0 0.068 0.068 0.070 0.068 0.068 2,000 136 0.0680 0.068 0.068 0.070 0.068 0.068 2,000 0.0680 0.00%
2025-11-14 0 0.068 0.065 0.071 0.064 0.068 428,000 28,007 0.0654 0.068 0.065 0.071 0.064 0.068 428,000 0.0654 0.00%
2025-11-13 0 0.068 0.065 0.072 - - 0 0 - 0.068 0.065 0.072 - - 0 - 0.00%
2025-11-12 0 0.068 0.068 0.072 - - 0 0 - 0.068 0.068 0.072 - - 0 - 0.00%
2025-11-11 0 0.068 0.068 0.072 0.068 0.068 12,000 816 0.0680 0.068 0.068 0.072 0.068 0.068 12,000 0.0680 -2.86%
2025-11-10 0 0.070 0.070 0.072 0.068 0.070 55,000 3,750 0.0682 0.070 0.070 0.072 0.068 0.070 55,000 0.0682 4.48%
2025-11-07 0 0.067 0.067 0.071 0.067 0.067 3,000 201 0.0670 0.067 0.067 0.071 0.067 0.067 3,000 0.0670 0.00%
2025-11-06 0 0.067 0.067 0.072 - - 0 0 - 0.067 0.067 0.072 - - 0 - 0.00%
2025-11-05 0 0.067 0.067 0.072 0.067 0.072 5,000 345 0.0690 0.067 0.067 0.072 0.067 0.072 5,000 0.0690 -6.94%
2025-11-04 0 0.072 0.071 0.072 0.067 0.072 297,000 21,094 0.0710 0.072 0.071 0.072 0.067 0.072 297,000 0.0710 5.88%
2025-11-03 0 0.068 0.066 0.071 - - 0 0 - 0.068 0.066 0.071 - - 0 - 0.00%
2025-10-31 0 0.068 0.068 0.072 0.066 0.072 52,388 3,463 0.0661 0.068 0.068 0.072 0.066 0.072 52,388 0.0661 3.03%
2025-10-30 0 0.066 0.066 0.072 0.066 0.066 32,000 2,112 0.0660 0.066 0.066 0.072 0.066 0.066 32,000 0.0660 -1.49%
2025-10-28 0 0.067 0.067 0.074 0.067 0.070 12,000 816 0.0680 0.067 0.067 0.074 0.067 0.070 12,000 0.0680 -6.94%
2025-10-27 0 0.072 0.068 0.074 - - 0 0 - 0.072 0.068 0.074 - - 0 - 0.00%
2025-10-24 0 0.072 0.068 0.074 - - 0 0 - 0.072 0.068 0.074 - - 0 - 0.00%
2025-10-23 0 0.072 0.068 0.072 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2025-10-22 0 0.072 0.070 0.072 0.067 0.072 37,000 2,526 0.0683 0.072 0.070 0.072 0.067 0.072 37,000 0.0683 0.00%
2025-10-21 0 0.072 0.068 0.072 0.065 0.072 46,000 3,024 0.0657 0.072 0.068 0.072 0.065 0.072 46,000 0.0657 5.88%
2025-10-20 0 0.068 0.068 0.070 0.068 0.068 246,000 16,728 0.0680 0.068 0.068 0.070 0.068 0.068 246,000 0.0680 3.03%
2025-10-17 0 0.066 0.065 0.067 0.063 0.069 1,291,000 84,802 0.0657 0.066 0.065 0.067 0.063 0.069 1,291,000 0.0657 -4.35%
2025-10-16 0 0.069 0.068 0.074 - - 0 0 - 0.069 0.068 0.074 - - 0 - 0.00%
2025-10-15 0 0.069 0.069 0.079 - - 0 0 - 0.069 0.069 0.079 - - 0 - 0.00%
2025-10-14 0 0.069 0.068 0.077 0.069 0.070 26,000 1,804 0.0694 0.069 0.068 0.077 0.069 0.070 26,000 0.0694 -1.43%
2025-10-13 0 0.070 0.068 0.074 0.067 0.075 861,000 62,929 0.0731 0.070 0.068 0.074 0.067 0.075 861,000 0.0731 -4.11%
2025-10-10 0 0.073 0.068 0.074 - - 0 0 - 0.073 0.068 0.074 - - 0 - 0.00%
2025-10-09 0 0.073 0.070 0.073 0.068 0.074 467,000 33,069 0.0708 0.073 0.070 0.073 0.068 0.074 467,000 0.0708 -1.35%
2025-10-08 0 0.074 0.070 0.075 - - 0 0 - 0.074 0.070 0.075 - - 0 - 0.00%
2025-10-06 0 0.074 0.070 0.075 - - 0 0 - 0.074 0.070 0.075 - - 0 - 0.00%
2025-10-03 0 0.074 0.070 0.074 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
2025-10-02 0 0.074 0.070 0.075 - - 0 0 - 0.074 0.070 0.075 - - 0 - 0.00%
2025-09-30 0 0.074 0.072 0.075 - - 0 0 - 0.074 0.072 0.075 - - 0 - 0.00%
2025-09-29 0 0.074 0.069 0.074 0.069 0.074 57,000 4,166 0.0731 0.074 0.069 0.074 0.069 0.074 57,000 0.0731 0.00%
2025-09-26 0 0.074 0.073 0.074 0.071 0.074 531,000 38,968 0.0734 0.074 0.073 0.074 0.071 0.074 531,000 0.0734 7.25%
2025-09-25 0 0.069 0.069 0.074 0.067 0.070 703,000 48,127 0.0685 0.069 0.069 0.074 0.067 0.070 703,000 0.0685 -2.82%
2025-09-24 0 0.071 0.070 0.078 - - 0 0 - 0.071 0.070 0.078 - - 0 - 0.00%
2025-09-23 0 0.071 0.071 0.076 0.071 0.072 13,000 946 0.0728 0.071 0.071 0.076 0.071 0.072 13,000 0.0728 -7.79%
2025-09-22 0 0.077 0.073 0.077 0.074 0.080 42,000 3,138 0.0747 0.077 0.073 0.077 0.074 0.080 42,000 0.0747 2.67%
2025-09-19 0 0.075 0.072 0.075 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
2025-09-18 0 0.075 0.070 0.075 - - 0 0 - 0.075 0.070 0.075 - - 0 - -1.32%
2025-09-17 0 0.076 0.076 0.077 0.075 0.077 126,750 9,730 0.0768 0.076 0.076 0.077 0.075 0.077 126,750 0.0768 1.33%
2025-09-16 0 0.075 0.073 0.075 0.075 0.076 56,000 4,237 0.0757 0.075 0.073 0.075 0.075 0.076 56,000 0.0757 -5.06%
2025-09-15 0 0.079 0.075 0.079 0.073 0.079 588,000 44,243 0.0752 0.079 0.075 0.079 0.073 0.079 588,000 0.0752 9.72%
2025-09-12 0 0.072 0.072 0.073 0.069 0.072 342,561 24,322 0.0710 0.072 0.072 0.073 0.069 0.072 342,561 0.0710 5.88%
2025-09-11 0 0.068 0.068 0.072 0.068 0.068 97,000 6,596 0.0680 0.068 0.068 0.072 0.068 0.068 97,000 0.0680 -5.56%
2025-09-10 0 0.072 0.071 0.072 0.071 0.072 40,000 2,859 0.0715 0.072 0.071 0.072 0.071 0.072 40,000 0.0715 1.41%
2025-09-09 0 0.071 0.071 0.074 - - 0 0 - 0.071 0.071 0.074 - - 0 - 0.00%
2025-09-08 0 0.071 0.071 0.074 0.071 0.071 64,000 4,664 0.0729 0.071 0.071 0.074 0.071 0.071 64,000 0.0729 0.00%
2025-09-05 0 0.071 0.069 0.073 0.068 0.071 376,000 26,618 0.0708 0.071 0.069 0.073 0.068 0.071 376,000 0.0708 1.43%
2025-09-04 0 0.070 0.067 0.072 - - 0 0 - 0.070 0.067 0.072 - - 0 - 0.00%
2025-09-03 0 0.070 0.067 0.072 - - 0 0 - 0.070 0.067 0.072 - - 0 - 0.00%
2025-09-02 0 0.070 0.068 0.072 0.070 0.070 270,000 18,900 0.0700 0.070 0.068 0.072 0.070 0.070 270,000 0.0700 2.94%
2025-09-01 0 0.068 0.068 0.072 0.068 0.070 664,000 45,406 0.0684 0.068 0.068 0.072 0.068 0.070 664,000 0.0684 -2.86%
2025-08-29 0 0.070 0.070 0.072 - - 0 0 - 0.070 0.070 0.072 - - 0 - 0.00%
2025-08-28 0 0.070 0.070 0.072 0.070 0.071 303,000 21,211 0.0700 0.070 0.070 0.072 0.070 0.071 303,000 0.0700 -1.41%
2025-08-27 0 0.071 0.070 0.071 0.070 0.071 104,240 7,375 0.0708 0.071 0.070 0.071 0.070 0.071 104,240 0.0708 0.00%
2025-08-26 0 0.071 0.070 0.071 0.069 0.071 430,000 29,910 0.0696 0.071 0.070 0.071 0.069 0.071 430,000 0.0696 2.90%
2025-08-25 0 0.069 0.069 0.071 0.067 0.070 261,000 17,901 0.0686 0.069 0.069 0.071 0.067 0.070 261,000 0.0686 -1.43%
2025-08-22 0 0.070 0.070 0.074 0.067 0.077 22,000 1,490 0.0677 0.070 0.070 0.074 0.067 0.077 22,000 0.0677 -1.41%
2025-08-21 0 0.071 0.071 0.074 0.070 0.077 204,000 14,301 0.0701 0.071 0.071 0.074 0.070 0.077 204,000 0.0701 4.41%
2025-08-20 0 0.068 0.068 0.076 0.068 0.071 101,000 7,168 0.0710 0.068 0.068 0.076 0.068 0.071 101,000 0.0710 -2.86%
2025-08-19 0 0.070 0.070 0.077 - - 0 0 - 0.070 0.070 0.077 - - 0 - 0.00%
2025-08-18 0 0.070 0.070 0.076 - - 0 0 - 0.070 0.070 0.076 - - 0 - 0.00%
2025-08-15 0 0.070 0.070 0.077 - - 0 0 - 0.070 0.070 0.077 - - 0 - 0.00%
2025-08-14 0 0.070 0.070 0.077 0.070 0.070 3,000 210 0.0700 0.070 0.070 0.077 0.070 0.070 3,000 0.0700 0.00%
2025-08-13 0 0.070 0.070 0.075 - - 0 0 - 0.070 0.070 0.075 - - 0 - 0.00%
2025-08-12 0 0.070 0.070 0.077 0.070 0.071 21,000 1,490 0.0710 0.070 0.070 0.077 0.070 0.071 21,000 0.0710 0.00%
2025-08-11 0 0.070 0.070 0.077 - - 0 0 - 0.070 0.070 0.077 - - 0 - 0.00%
2025-08-08 0 0.070 0.070 0.078 - - 0 0 - 0.070 0.070 0.078 - - 0 - 0.00%
2025-08-07 0 0.070 0.070 0.079 - - 0 0 - 0.070 0.070 0.079 - - 0 - 0.00%
2025-08-06 0 0.070 0.070 0.079 - - 0 0 - 0.070 0.070 0.079 - - 0 - 0.00%
2025-08-05 0 0.070 0.070 0.079 0.070 0.070 95,500 6,682 0.0700 0.070 0.070 0.079 0.070 0.070 95,500 0.0700 0.00%
2025-08-04 0 0.070 0.070 0.077 0.070 0.070 7,000 490 0.0700 0.070 0.070 0.077 0.070 0.070 7,000 0.0700 0.00%
2025-08-01 0 0.070 0.070 0.073 0.070 0.070 23,000 1,610 0.0700 0.070 0.070 0.073 0.070 0.070 23,000 0.0700 -4.11%
2025-07-31 0 0.073 0.068 0.073 - - 0 0 - 0.073 0.068 0.073 - - 0 - -2.67%
2025-07-30 0 0.075 0.069 0.075 - - 0 0 - 0.075 0.069 0.075 - - 0 - -2.60%
2025-07-29 0 0.077 0.071 0.077 - - 0 0 - 0.077 0.071 0.077 - - 0 - -1.28%
2025-07-28 0 0.078 0.072 0.079 0.071 0.078 29,000 2,073 0.0715 0.078 0.072 0.079 0.071 0.078 29,000 0.0715 9.86%
2025-07-25 0 0.071 0.071 0.077 - - 0 0 - 0.071 0.071 0.077 - - 0 - 0.00%
2025-07-24 0 0.071 0.071 0.078 - - 0 0 - 0.071 0.071 0.078 - - 0 - 0.00%
2025-07-23 0 0.071 0.071 0.078 0.070 0.070 7,000 490 0.0700 0.071 0.071 0.078 0.070 0.070 7,000 0.0700 1.43%
2025-07-22 0 0.070 0.070 0.078 0.066 0.075 1,087,000 74,944 0.0689 0.070 0.070 0.078 0.066 0.075 1,087,000 0.0689 -9.09%
2025-07-21 0 0.077 0.068 0.077 0.070 0.077 123,000 9,289 0.0755 0.077 0.068 0.077 0.070 0.077 123,000 0.0755 5.48%
2025-07-18 0 0.073 0.070 0.076 0.067 0.077 401,000 29,175 0.0728 0.073 0.070 0.076 0.067 0.077 401,000 0.0728 1.39%
2025-07-17 0 0.072 0.067 0.078 - - 0 0 - 0.072 0.067 0.078 - - 0 - 0.00%
2025-07-16 0 0.072 0.069 0.077 - - 0 0 - 0.072 0.069 0.077 - - 0 - 0.00%
2025-07-15 0 0.072 0.070 0.077 - - 0 0 - 0.072 0.070 0.077 - - 0 - 0.00%
2025-07-14 0 0.072 0.072 0.078 0.072 0.075 445,000 32,539 0.0731 0.072 0.072 0.078 0.072 0.075 445,000 0.0731 1.41%
2025-07-11 0 0.071 0.067 0.072 0.066 0.071 213,000 14,586 0.0685 0.071 0.067 0.072 0.066 0.071 213,000 0.0685 2.90%
2025-07-10 0 0.069 0.069 0.071 0.066 0.066 6,000 396 0.0660 0.069 0.069 0.071 0.066 0.066 6,000 0.0660 -2.82%
2025-07-09 0 0.071 0.066 0.071 - - 0 0 - 0.071 0.066 0.071 - - 0 - 0.00%
2025-07-08 0 0.071 0.070 0.071 0.068 0.071 171,000 11,721 0.0685 0.071 0.070 0.071 0.068 0.071 171,000 0.0685 0.00%
2025-07-07 0 0.071 0.070 0.071 0.066 0.071 32,000 2,172 0.0679 0.071 0.070 0.071 0.066 0.071 32,000 0.0679 9.23%
2025-07-04 0 0.065 0.065 0.071 0.065 0.065 157,000 10,205 0.0650 0.065 0.065 0.071 0.065 0.065 157,000 0.0650 -2.99%
2025-07-03 0 0.067 0.066 0.071 0.067 0.071 3,000 205 0.0683 0.067 0.066 0.071 0.067 0.071 3,000 0.0683 3.08%
2025-07-02 0 0.065 0.065 0.071 0.063 0.065 48,097 3,037 0.0631 0.065 0.065 0.071 0.063 0.065 48,097 0.0631 -1.52%
2025-06-30 0 0.066 0.063 0.072 - - 0 0 - 0.066 0.063 0.072 - - 0 - 0.00%
2025-06-27 0 0.066 0.066 0.071 0.066 0.066 165,000 10,890 0.0660 0.066 0.066 0.071 0.066 0.066 165,000 0.0660 0.00%
2025-06-26 0 0.066 0.066 0.071 - - 0 0 - 0.066 0.066 0.071 - - 0 - 0.00%
2025-06-25 0 0.066 0.066 0.073 0.066 0.066 12,000 792 0.0660 0.066 0.066 0.073 0.066 0.066 12,000 0.0660 -8.33%
2025-06-24 0 0.072 0.066 0.072 0.066 0.072 315,000 22,650 0.0719 0.072 0.066 0.072 0.066 0.072 315,000 0.0719 9.09%
2025-06-23 0 0.066 0.066 0.070 0.065 0.065 64,985 4,212 0.0648 0.066 0.066 0.070 0.065 0.065 64,985 0.0648 -5.71%
2025-06-20 0 0.070 0.067 0.075 - - 0 0 - 0.070 0.067 0.075 - - 0 - 0.00%
2025-06-19 0 0.070 0.070 0.073 0.062 0.071 1,063,000 71,429 0.0672 0.070 0.070 0.073 0.062 0.071 1,063,000 0.0672 -7.89%
2025-06-18 0 0.076 0.072 0.082 - - 0 0 - 0.076 0.072 0.082 - - 0 - 0.00%
2025-06-17 0 0.076 0.074 0.082 - - 0 0 - 0.076 0.074 0.082 - - 0 - 0.00%
2025-06-16 0 0.076 0.076 0.082 0.075 0.078 1,378,000 103,676 0.0752 0.076 0.076 0.082 0.075 0.078 1,378,000 0.0752 1.33%
2025-06-13 0 0.075 0.072 0.078 - - 0 0 - 0.075 0.072 0.078 - - 0 - 0.00%
2025-06-12 0 0.075 0.075 0.082 - - 0 0 - 0.075 0.075 0.082 - - 0 - 0.00%
2025-06-11 0 0.075 0.073 0.075 0.072 0.077 369,000 27,844 0.0755 0.075 0.073 0.075 0.072 0.077 369,000 0.0755 2.74%
2025-06-10 0 0.073 0.072 0.073 0.072 0.073 41,000 2,989 0.0729 0.073 0.072 0.073 0.072 0.073 41,000 0.0729 1.39%
2025-06-09 0 0.072 0.072 0.074 0.066 0.074 874,414 60,722 0.0694 0.072 0.072 0.074 0.066 0.074 874,414 0.0694 -2.70%
2025-06-06 0 0.074 0.074 0.082 - - 0 0 - 0.074 0.074 0.082 - - 0 - 0.00%
2025-06-05 0 0.074 0.074 0.080 0.074 0.074 64,000 4,736 0.0740 0.074 0.074 0.080 0.074 0.074 64,000 0.0740 0.00%
2025-06-04 0 0.074 0.074 0.081 - - 0 0 - 0.074 0.074 0.081 - - 0 - 0.00%
2025-06-03 0 0.074 0.074 0.081 0.074 0.076 152,000 11,321 0.0745 0.074 0.074 0.081 0.074 0.076 152,000 0.0745 -2.63%
2025-06-02 0 0.076 0.076 0.083 - - 0 0 - 0.076 0.076 0.083 - - 0 - 2.70%
2025-05-30 0 0.074 0.074 0.081 0.074 0.080 62,000 4,948 0.0798 0.074 0.074 0.081 0.074 0.080 62,000 0.0798 -8.64%
2025-05-29 0 0.081 0.075 0.081 0.073 0.081 30,000 2,373 0.0791 0.081 0.075 0.081 0.073 0.081 30,000 0.0791 8.00%
2025-05-28 0 0.075 0.074 0.083 0.075 0.075 20,000 1,500 0.0750 0.075 0.074 0.083 0.075 0.075 20,000 0.0750 -1.32%
2025-05-27 0 0.076 0.072 0.084 - - 0 0 - 0.076 0.072 0.084 - - 0 - 0.00%
2025-05-26 0 0.076 0.076 0.084 0.076 0.076 26,000 1,976 0.0760 0.076 0.076 0.084 0.076 0.076 26,000 0.0760 -2.56%
2025-05-23 0 0.078 0.076 0.082 - - 0 0 - 0.078 0.076 0.082 - - 0 - 0.00%
2025-05-22 0 0.078 0.078 0.083 0.077 0.078 102,000 7,905 0.0775 0.078 0.078 0.083 0.077 0.078 102,000 0.0775 -9.30%
2025-05-21 0 0.086 0.085 0.086 0.084 0.086 15,000 1,275 0.0850 0.086 0.085 0.086 0.084 0.086 15,000 0.0850 8.86%
2025-05-20 0 0.079 0.079 0.086 0.079 0.080 6,000 475 0.0792 0.079 0.079 0.086 0.079 0.080 6,000 0.0792 -5.95%
2025-05-19 0 0.084 0.079 0.088 - - 0 0 - 0.084 0.079 0.088 - - 0 - 0.00%
2025-05-16 0 0.084 0.079 0.087 - - 0 0 - 0.084 0.079 0.087 - - 0 - 0.00%
2025-05-15 0 0.084 0.084 0.087 0.077 0.088 245,000 21,139 0.0863 0.084 0.084 0.087 0.077 0.088 245,000 0.0863 -3.45%
2025-05-14 0 0.087 0.078 0.087 0.076 0.087 197,000 16,630 0.0844 0.087 0.078 0.087 0.076 0.087 197,000 0.0844 3.57%
2025-05-13 0 0.084 0.085 0.087 0.073 0.084 348,000 27,212 0.0782 0.084 0.085 0.087 0.073 0.084 348,000 0.0782 16.67%
2025-05-12 0 0.072 0.072 0.079 0.072 0.072 52,000 3,744 0.0720 0.072 0.072 0.079 0.072 0.072 52,000 0.0720 -6.49%
2025-05-09 0 0.077 0.071 0.077 - - 0 0 - 0.077 0.071 0.077 - - 0 - 0.00%
2025-05-08 0 0.077 0.070 0.077 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2025-05-07 0 0.077 0.070 0.078 - - 0 0 - 0.077 0.070 0.078 - - 0 - 0.00%
2025-05-06 0 0.077 0.070 0.077 - - 0 0 - 0.077 0.070 0.077 - - 0 - -1.28%
2025-05-02 0 0.078 0.076 0.078 0.072 0.078 141,000 10,565 0.0749 0.078 0.076 0.078 0.072 0.078 141,000 0.0749 8.33%
2025-04-30 0 0.072 0.072 0.078 0.070 0.072 121,000 8,772 0.0725 0.072 0.072 0.078 0.070 0.072 121,000 0.0725 2.86%
2025-04-29 0 0.070 0.070 0.079 0.070 0.079 12,000 858 0.0715 0.070 0.070 0.079 0.070 0.079 12,000 0.0715 -2.78%
2025-04-28 0 0.072 0.072 0.079 0.071 0.075 23,000 1,721 0.0748 0.072 0.072 0.079 0.071 0.075 23,000 0.0748 -8.86%
2025-04-25 0 0.079 0.078 0.079 0.074 0.080 24,000 1,869 0.0779 0.079 0.078 0.079 0.074 0.080 24,000 0.0779 6.76%
2025-04-24 0 0.074 0.074 0.081 0.070 0.074 68,000 5,031 0.0740 0.074 0.074 0.081 0.070 0.074 68,000 0.0740 -1.33%
2025-04-23 0 0.075 0.074 0.075 0.074 0.075 24,500 1,831 0.0747 0.075 0.074 0.075 0.074 0.075 24,500 0.0747 0.00%
2025-04-22 0 0.075 0.070 0.075 - - 0 0 - 0.075 0.070 0.075 - - 0 - 0.00%
2025-04-17 0 0.075 0.070 0.075 - - 0 0 - 0.075 0.070 0.075 - - 0 - -2.60%
2025-04-16 0 0.077 0.072 0.079 - - 0 0 - 0.077 0.072 0.079 - - 0 - 0.00%
2025-04-15 0 0.077 0.077 0.078 0.066 0.078 21,840 1,652 0.0756 0.077 0.077 0.078 0.066 0.078 21,840 0.0756 1.32%
2025-04-14 0 0.076 0.075 0.076 0.069 0.076 29,000 2,100 0.0724 0.076 0.075 0.076 0.069 0.076 29,000 0.0724 7.04%
2025-04-11 0 0.071 0.065 0.073 - - 0 0 - 0.071 0.065 0.073 - - 0 - 0.00%
2025-04-10 0 0.071 0.065 0.073 - - 0 0 - 0.071 0.065 0.073 - - 0 - 0.00%
2025-04-09 0 0.071 0.065 0.073 - - 0 0 - 0.071 0.065 0.073 - - 0 - 0.00%
2025-04-08 0 0.071 0.065 0.071 0.071 0.071 5,000 355 0.0710 0.071 0.065 0.071 0.071 0.071 5,000 0.0710 0.00%
2025-04-07 0 0.071 0.065 0.071 0.070 0.071 100,000 7,080 0.0708 0.071 0.065 0.071 0.070 0.071 100,000 0.0708 0.00%
2025-04-03 0 0.071 0.071 0.075 - - 0 0 - 0.071 0.071 0.075 - - 0 - 0.00%
2025-04-02 0 0.071 0.071 0.075 - - 0 0 - 0.071 0.071 0.075 - - 0 - 0.00%
2025-04-01 0 0.071 0.071 0.075 0.071 0.073 67,256 4,813 0.0716 0.071 0.071 0.075 0.071 0.073 67,256 0.0716 -4.05%
2025-03-31 0 0.074 0.074 0.080 0.074 0.074 5,000 370 0.0740 0.074 0.074 0.080 0.074 0.074 5,000 0.0740 -1.33%
2025-03-28 0 0.075 0.074 0.083 - - 0 0 - 0.075 0.074 0.083 - - 0 - 0.00%
2025-03-27 0 0.075 0.073 0.080 0.073 0.075 25,000 1,868 0.0747 0.075 0.073 0.080 0.073 0.075 25,000 0.0747 1.35%
2025-03-26 0 0.074 0.073 0.075 0.073 0.074 1,158,000 85,390 0.0737 0.074 0.073 0.075 0.073 0.074 1,158,000 0.0737 -1.33%
2025-03-25 0 0.075 0.073 0.080 - - 0 0 - 0.075 0.073 0.080 - - 0 - 0.00%
2025-03-24 0 0.075 0.072 0.080 - - 0 0 - 0.075 0.072 0.080 - - 0 - 0.00%
2025-03-21 0 0.075 0.072 0.075 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
2025-03-20 0 0.075 0.075 0.079 0.073 0.075 250,000 18,432 0.0737 0.075 0.075 0.079 0.073 0.075 250,000 0.0737 1.35%
2025-03-19 0 0.074 0.074 0.079 0.074 0.079 327,445 24,527 0.0749 0.074 0.074 0.079 0.074 0.079 327,445 0.0749 -1.33%
2025-03-18 0 0.075 0.075 0.080 0.072 0.075 194,000 14,190 0.0731 0.075 0.075 0.080 0.072 0.075 194,000 0.0731 0.00%
2025-03-17 0 0.075 0.075 0.080 0.075 0.075 8,000 600 0.0750 0.075 0.075 0.080 0.075 0.075 8,000 0.0750 0.00%
2025-03-14 0 0.075 0.075 0.080 0.075 0.077 83,000 6,305 0.0760 0.075 0.075 0.080 0.075 0.077 83,000 0.0760 -2.60%
2025-03-13 0 0.077 0.077 0.080 0.076 0.077 13,000 990 0.0762 0.077 0.077 0.080 0.076 0.077 13,000 0.0762 4.05%
2025-03-12 0 0.074 0.074 0.076 0.071 0.074 22,000 1,622 0.0737 0.074 0.074 0.076 0.071 0.074 22,000 0.0737 -1.33%
2025-03-11 0 0.075 0.074 0.080 - - 0 0 - 0.075 0.074 0.080 - - 0 - 0.00%
2025-03-10 0 0.075 0.075 0.079 0.075 0.075 104,000 7,800 0.0750 0.075 0.075 0.079 0.075 0.075 104,000 0.0750 -2.60%
2025-03-07 0 0.077 0.076 0.079 0.076 0.078 73,000 5,634 0.0772 0.077 0.076 0.079 0.076 0.078 73,000 0.0772 -3.75%
2025-03-06 0 0.080 0.076 0.080 0.075 0.080 439,000 34,761 0.0792 0.080 0.076 0.080 0.075 0.080 439,000 0.0792 5.26%
2025-03-05 0 0.076 0.074 0.080 - - 0 0 - 0.076 0.074 0.080 - - 0 - 0.00%
2025-03-04 0 0.076 0.074 0.080 - - 0 0 - 0.076 0.074 0.080 - - 0 - 0.00%
2025-03-03 0 0.076 0.076 0.082 0.076 0.076 26,000 1,980 0.0762 0.076 0.076 0.082 0.076 0.076 26,000 0.0762 -2.56%
2025-02-28 0 0.078 0.074 0.080 - - 0 0 - 0.078 0.074 0.080 - - 0 - 0.00%
2025-02-27 0 0.078 0.075 0.078 0.074 0.078 281,000 21,464 0.0764 0.078 0.075 0.078 0.074 0.078 281,000 0.0764 2.63%
2025-02-26 0 0.076 0.076 0.080 0.075 0.079 304,000 24,258 0.0798 0.076 0.076 0.080 0.075 0.079 304,000 0.0798 -2.56%
2025-02-25 0 0.078 0.076 0.080 0.076 0.079 28,000 2,202 0.0786 0.078 0.076 0.080 0.076 0.079 28,000 0.0786 2.63%
2025-02-24 0 0.076 0.076 0.080 0.075 0.076 66,951 5,020 0.0750 0.076 0.076 0.080 0.075 0.076 66,951 0.0750 -1.30%
2025-02-21 0 0.077 0.077 0.080 - - 0 0 - 0.077 0.077 0.080 - - 0 - 1.32%
2025-02-20 0 0.076 0.076 0.080 0.075 0.081 266,000 20,425 0.0768 0.076 0.076 0.080 0.075 0.081 266,000 0.0768 -1.30%
2025-02-19 0 0.077 0.077 0.080 0.076 0.076 235,000 17,860 0.0760 0.077 0.077 0.080 0.076 0.076 235,000 0.0760 1.32%
2025-02-18 0 0.076 0.076 0.081 - - 0 0 - 0.076 0.076 0.081 - - 0 - 0.00%
2025-02-17 0 0.076 0.076 0.082 0.076 0.076 42,000 3,192 0.0760 0.076 0.076 0.082 0.076 0.076 42,000 0.0760 -1.30%
2025-02-14 0 0.077 0.077 0.082 0.076 0.076 13,000 988 0.0760 0.077 0.077 0.082 0.076 0.076 13,000 0.0760 1.32%
2025-02-13 0 0.076 0.076 0.084 0.075 0.076 140,000 10,638 0.0760 0.076 0.076 0.084 0.075 0.076 140,000 0.0760 1.33%
2025-02-12 0 0.075 0.075 0.083 0.075 0.084 141,000 11,627 0.0825 0.075 0.075 0.083 0.075 0.084 141,000 0.0825 -8.54%
2025-02-11 0 0.082 0.074 0.082 - - 0 0 - 0.082 0.074 0.082 - - 0 - 0.00%
2025-02-10 0 0.082 0.075 0.083 - - 0 0 - 0.082 0.075 0.083 - - 0 - 0.00%
2025-02-07 0 0.082 0.078 0.084 0.076 0.082 58,000 4,487 0.0774 0.082 0.078 0.084 0.076 0.082 58,000 0.0774 -3.53%
2025-02-06 0 0.085 0.074 0.085 0.074 0.085 416,000 32,938 0.0792 0.085 0.074 0.085 0.074 0.085 416,000 0.0792 7.59%
2025-02-05 0 0.079 0.079 0.080 0.073 0.080 3,000 227 0.0757 0.079 0.079 0.080 0.073 0.080 3,000 0.0757 -3.66%
2025-02-04 0 0.082 0.075 0.082 0.075 0.085 54,000 4,406 0.0816 0.082 0.075 0.082 0.075 0.085 54,000 0.0816 3.80%
2025-02-03 0 0.079 0.075 0.079 0.073 0.079 12,000 912 0.0760 0.079 0.075 0.079 0.073 0.079 12,000 0.0760 1.28%
2025-01-28 0 0.078 0.073 0.079 0.078 0.078 3,000 234 0.0780 0.078 0.073 0.079 0.078 0.078 3,000 0.0780 -1.27%
2025-01-27 0 0.079 0.075 0.079 0.074 0.080 36,000 2,859 0.0794 0.079 0.075 0.079 0.074 0.080 36,000 0.0794 -1.25%
2025-01-24 0 0.080 0.073 0.080 - - 0 0 - 0.080 0.073 0.080 - - 0 - 0.00%
2025-01-23 0 0.080 0.079 0.080 0.073 0.080 71,000 5,596 0.0788 0.080 0.079 0.080 0.073 0.080 71,000 0.0788 6.67%
2025-01-22 0 0.075 0.071 0.078 - - 0 0 - 0.075 0.071 0.078 - - 0 - 0.00%
2025-01-21 0 0.075 0.075 0.081 0.075 0.075 22,000 1,650 0.0750 0.075 0.075 0.081 0.075 0.075 22,000 0.0750 0.00%
2025-01-20 0 0.075 0.075 0.081 - - 0 0 - 0.075 0.075 0.081 - - 0 - 2.74%
2025-01-17 0 0.073 0.072 0.080 - - 0 0 - 0.073 0.072 0.080 - - 0 - 0.00%
2025-01-16 0 0.073 0.073 0.083 0.073 0.074 138,200 10,155 0.0735 0.073 0.073 0.083 0.073 0.074 138,200 0.0735 -7.59%
2025-01-15 0 0.079 0.073 0.079 - - 0 0 - 0.079 0.073 0.079 - - 0 - 0.00%
2025-01-14 0 0.079 0.072 0.083 0.072 0.079 422,000 31,173 0.0739 0.079 0.072 0.083 0.072 0.079 422,000 0.0739 3.95%
2025-01-13 0 0.076 0.072 0.076 - - 0 0 - 0.076 0.072 0.076 - - 0 - 0.00%
2025-01-10 0 0.076 0.072 0.080 - - 0 0 - 0.076 0.072 0.080 - - 0 - 0.00%
2025-01-09 0 0.076 0.072 0.076 - - 0 0 - 0.076 0.072 0.076 - - 0 - 0.00%
2025-01-08 0 0.076 0.073 0.077 - - 0 0 - 0.076 0.073 0.077 - - 0 - 0.00%
2025-01-07 0 0.076 0.074 0.080 0.072 0.076 148,000 11,116 0.0751 0.076 0.074 0.080 0.072 0.076 148,000 0.0751 2.70%
2025-01-06 0 0.074 0.074 0.079 0.074 0.074 10,000 740 0.0740 0.074 0.074 0.079 0.074 0.074 10,000 0.0740 -2.63%
2025-01-03 0 0.076 0.076 0.077 0.073 0.077 1,009,000 74,723 0.0741 0.076 0.076 0.077 0.073 0.077 1,009,000 0.0741 1.33%
2025-01-02 0 0.075 0.075 0.085 0.075 0.075 56,000 4,200 0.0750 0.075 0.075 0.085 0.075 0.075 56,000 0.0750 -3.85%
2024-12-31 0 0.078 0.081 0.083 0.074 0.085 271,000 22,621 0.0835 0.078 0.081 0.083 0.074 0.085 271,000 0.0835 -3.70%
2024-12-30 0 0.081 0.075 0.082 0.074 0.082 380,000 29,480 0.0776 0.081 0.075 0.082 0.074 0.082 380,000 0.0776 3.85%
2024-12-27 0 0.078 0.077 0.083 - - 0 0 - 0.078 0.077 0.083 - - 0 - 0.00%
2024-12-24 0 0.078 0.078 0.084 - - 0 0 - 0.078 0.078 0.084 - - 0 - 1.30%
2024-12-23 0 0.077 0.077 0.079 0.076 0.078 40,000 3,099 0.0775 0.077 0.077 0.079 0.076 0.078 40,000 0.0775 1.32%
2024-12-20 0 0.076 0.076 0.085 - - 0 0 - 0.076 0.076 0.085 - - 0 - 0.00%
2024-12-19 0 0.076 0.076 0.081 - - 0 0 - 0.076 0.076 0.081 - - 0 - 0.00%
2024-12-18 0 0.076 0.076 0.081 0.076 0.076 8,000 608 0.0760 0.076 0.076 0.081 0.076 0.076 8,000 0.0760 -1.30%
2024-12-17 0 0.077 0.076 0.081 - - 0 0 - 0.077 0.076 0.081 - - 0 - 0.00%
2024-12-16 0 0.077 0.076 0.077 0.076 0.080 72,000 5,520 0.0767 0.077 0.076 0.077 0.076 0.080 72,000 0.0767 -2.53%
2024-12-13 0 0.079 0.078 0.082 - - 0 0 - 0.079 0.078 0.082 - - 0 - 0.00%
2024-12-12 0 0.079 0.079 0.083 0.079 0.079 13,000 1,027 0.0790 0.079 0.079 0.083 0.079 0.079 13,000 0.0790 -1.25%
2024-12-11 0 0.080 0.078 0.080 0.078 0.080 257,075 20,151 0.0784 0.080 0.078 0.080 0.078 0.080 257,075 0.0784 3.90%
2024-12-10 0 0.077 0.077 0.082 0.077 0.086 21,840 1,710 0.0783 0.077 0.077 0.082 0.077 0.086 21,840 0.0783 -6.10%
2024-12-09 0 0.082 0.075 0.083 0.076 0.082 9,036,000 728,736 0.0806 0.082 0.075 0.083 0.076 0.082 9,036,000 0.0806 5.13%
2024-12-06 0 0.078 0.075 0.080 0.078 0.086 8,513,000 722,431 0.0849 0.078 0.075 0.080 0.078 0.086 8,513,000 0.0849 -4.88%
2024-12-05 0 0.082 0.075 0.082 0.075 0.082 7,270,000 587,779 0.0808 0.082 0.075 0.082 0.075 0.082 7,270,000 0.0808 12.33%
2024-12-04 0 0.073 0.073 0.077 0.071 0.078 7,748,000 603,114 0.0778 0.073 0.073 0.077 0.071 0.078 7,748,000 0.0778 2.82%
2024-12-03 0 0.071 0.071 0.082 0.069 0.076 1,122,000 78,468 0.0699 0.071 0.071 0.082 0.069 0.076 1,122,000 0.0699 -5.33%
2024-12-02 0 0.075 0.075 0.079 - - 167 10 0.0599 0.075 0.075 0.079 - - 167 0.0599 0.00%
2024-11-29 0 0.075 0.074 0.079 - - 0 0 - 0.075 0.074 0.079 - - 0 - 0.00%
2024-11-28 0 0.075 0.073 0.080 - - 0 0 - 0.075 0.073 0.080 - - 0 - 0.00%
2024-11-27 0 0.075 0.075 0.080 0.075 0.082 37,000 2,992 0.0809 0.075 0.075 0.080 0.075 0.082 37,000 0.0809 2.74%
2024-11-26 0 0.073 0.073 0.082 - - 0 0 - 0.073 0.073 0.082 - - 0 - 0.00%
2024-11-25 0 0.073 0.073 0.082 0.073 0.073 266,001 19,418 0.0730 0.073 0.073 0.082 0.073 0.073 266,001 0.0730 -5.19%
2024-11-22 0 0.077 0.072 0.082 - - 0 0 - 0.077 0.072 0.082 - - 0 - 0.00%
2024-11-21 0 0.077 0.077 0.082 0.074 0.076 219,000 16,411 0.0749 0.077 0.077 0.082 0.074 0.076 219,000 0.0749 2.67%
2024-11-20 0 0.075 0.072 0.082 - - 0 0 - 0.075 0.072 0.082 - - 0 - 0.00%
2024-11-19 0 0.075 0.073 0.082 0.075 0.075 136,000 10,194 0.0750 0.075 0.073 0.082 0.075 0.075 136,000 0.0750 0.00%
2024-11-18 0 0.075 0.073 0.075 0.074 0.075 348,000 25,861 0.0743 0.075 0.073 0.075 0.074 0.075 348,000 0.0743 1.35%
2024-11-15 0 0.074 0.073 0.081 0.074 0.078 249,000 19,360 0.0778 0.074 0.073 0.081 0.074 0.078 249,000 0.0778 -5.13%
2024-11-14 0 0.078 0.077 0.078 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2024-11-13 0 0.078 0.077 0.085 0.078 0.079 2,000 157 0.0785 0.078 0.077 0.085 0.078 0.079 2,000 0.0785 0.00%
2024-11-12 0 0.078 0.078 0.085 0.078 0.078 408,000 31,824 0.0780 0.078 0.078 0.085 0.078 0.078 408,000 0.0780 -2.50%
2024-11-11 0 0.080 0.080 0.081 0.079 0.081 207,000 16,697 0.0807 0.080 0.080 0.081 0.079 0.081 207,000 0.0807 0.00%
2024-11-08 0 0.080 0.080 0.081 0.079 0.081 879,000 69,985 0.0796 0.080 0.080 0.081 0.079 0.081 879,000 0.0796 -1.23%
2024-11-07 0 0.081 0.081 0.083 - - 0 0 - 0.081 0.081 0.083 - - 0 - 0.00%
2024-11-06 0 0.081 0.079 0.083 - - 0 0 - 0.081 0.079 0.083 - - 0 - 0.00%
2024-11-05 0 0.081 0.081 0.082 0.079 0.082 423,000 34,156 0.0807 0.081 0.081 0.082 0.079 0.082 423,000 0.0807 -1.22%
2024-11-04 0 0.082 0.081 0.082 0.079 0.082 297,000 23,717 0.0799 0.082 0.081 0.082 0.079 0.082 297,000 0.0799 2.50%
2024-11-01 0 0.080 0.079 0.082 0.080 0.081 347,000 27,820 0.0802 0.080 0.079 0.082 0.080 0.081 347,000 0.0802 -1.23%
2024-10-31 0 0.081 0.079 0.082 0.079 0.082 3,315,000 265,470 0.0801 0.081 0.079 0.082 0.079 0.082 3,315,000 0.0801 -3.57%
2024-10-30 0 0.084 0.084 0.085 0.084 0.086 227,000 19,318 0.0851 0.084 0.084 0.085 0.084 0.086 227,000 0.0851 -2.33%
2024-10-29 0 0.086 0.086 0.088 0.084 0.088 614,400 53,772 0.0875 0.086 0.086 0.088 0.084 0.088 614,400 0.0875 4.88%
2024-10-28 0 0.082 0.082 0.087 0.081 0.086 60,000 5,115 0.0853 0.082 0.082 0.087 0.081 0.086 60,000 0.0853 -4.65%
2024-10-25 0 0.086 0.084 0.086 0.081 0.088 278,000 23,233 0.0836 0.086 0.084 0.086 0.081 0.088 278,000 0.0836 2.38%
2024-10-24 0 0.084 0.080 0.089 0.084 0.084 50,000 4,200 0.0840 0.084 0.080 0.089 0.084 0.084 50,000 0.0840 0.00%
2024-10-23 0 0.084 0.080 0.089 - - 12,000 1,007 0.0839 0.084 0.080 0.089 - - 12,000 0.0839 0.00%
2024-10-22 0 0.084 0.084 0.089 0.081 0.082 45,000 3,685 0.0819 0.084 0.084 0.089 0.081 0.082 45,000 0.0819 2.44%
2024-10-21 0 0.082 0.082 0.089 0.080 0.081 8,000 644 0.0805 0.082 0.082 0.089 0.080 0.081 8,000 0.0805 1.23%
2024-10-18 0 0.081 0.081 0.088 - - 0 0 - 0.081 0.081 0.088 - - 0 - 0.00%
2024-10-17 0 0.081 0.081 0.089 0.081 0.083 360,000 29,614 0.0823 0.081 0.081 0.089 0.081 0.083 360,000 0.0823 -1.22%
2024-10-16 0 0.082 0.082 0.089 0.082 0.084 207,000 17,376 0.0839 0.082 0.082 0.089 0.082 0.084 207,000 0.0839 -3.53%
2024-10-15 0 0.085 0.082 0.085 0.085 0.085 15,000 1,265 0.0843 0.085 0.082 0.085 0.085 0.085 15,000 0.0843 0.00%
2024-10-14 0 0.085 0.085 0.089 0.082 0.088 943,000 80,207 0.0851 0.085 0.085 0.089 0.082 0.088 943,000 0.0851 -2.30%
2024-10-10 0 0.087 0.087 0.090 0.086 0.090 349,000 30,525 0.0875 0.087 0.087 0.090 0.086 0.090 349,000 0.0875 -3.33%
2024-10-09 0 0.090 0.090 0.093 0.087 0.092 519,000 46,234 0.0891 0.090 0.090 0.093 0.087 0.092 519,000 0.0891 -4.26%
2024-10-08 0 0.094 0.089 0.094 0.090 0.096 2,015,000 189,360 0.0940 0.094 0.089 0.094 0.090 0.096 2,015,000 0.0940 -3.09%
2024-10-07 0 0.097 0.096 0.097 0.093 0.100 732,000 69,908 0.0955 0.097 0.096 0.097 0.093 0.100 732,000 0.0955 5.43%
2024-10-04 0 0.092 0.092 0.098 0.092 0.103 1,218,321 113,120 0.0928 0.092 0.092 0.098 0.092 0.103 1,218,321 0.0928 0.00%
2024-10-03 0 0.092 0.092 0.096 0.092 0.095 2,332,000 217,064 0.0931 0.092 0.092 0.096 0.092 0.095 2,332,000 0.0931 -6.12%
2024-10-02 0 0.098 0.095 0.098 0.092 0.100 2,449,000 236,470 0.0966 0.098 0.095 0.098 0.092 0.100 2,449,000 0.0966 5.38%
2024-09-30 0 0.093 0.088 0.094 0.086 0.093 1,034,000 91,135 0.0881 0.093 0.088 0.094 0.086 0.093 1,034,000 0.0881 2.20%
2024-09-27 0 0.091 0.087 0.092 0.085 0.092 616,000 54,535 0.0885 0.091 0.087 0.092 0.085 0.092 616,000 0.0885 -1.09%
2024-09-26 0 0.092 0.085 0.092 0.086 0.095 303,000 28,628 0.0945 0.092 0.085 0.092 0.086 0.095 303,000 0.0945 6.98%
2024-09-25 0 0.086 0.084 0.088 0.084 0.087 98,000 8,335 0.0851 0.086 0.084 0.088 0.084 0.087 98,000 0.0851 4.88%
2024-09-24 0 0.082 0.082 0.090 0.077 0.085 103,000 8,731 0.0848 0.082 0.082 0.090 0.077 0.085 103,000 0.0848 -3.53%
2024-09-23 0 0.085 0.085 0.090 - - 0 0 - 0.085 0.085 0.090 - - 0 - 0.00%
2024-09-20 0 0.085 0.078 0.090 - - 0 0 - 0.085 0.078 0.090 - - 0 - 0.00%
2024-09-19 0 0.085 0.085 0.089 0.079 0.079 15,000 1,185 0.0790 0.085 0.085 0.089 0.079 0.079 15,000 0.0790 1.19%
2024-09-17 0 0.084 0.084 0.089 0.083 0.088 237,000 20,574 0.0868 0.084 0.084 0.089 0.083 0.088 237,000 0.0868 -3.45%
2024-09-16 0 0.087 0.087 0.089 0.087 0.089 6,000 524 0.0873 0.087 0.087 0.089 0.087 0.089 6,000 0.0873 -2.25%
2024-09-13 0 0.089 0.088 0.092 0.089 0.089 245,000 21,805 0.0890 0.089 0.088 0.092 0.089 0.089 245,000 0.0890 2.30%
2024-09-12 0 0.087 0.087 0.091 0.087 0.087 25,000 2,175 0.0870 0.087 0.087 0.091 0.087 0.087 25,000 0.0870 0.00%
2024-09-11 0 0.087 0.087 0.093 0.087 0.087 49,000 4,263 0.0870 0.087 0.087 0.093 0.087 0.087 49,000 0.0870 -1.14%
2024-09-10 0 0.088 0.087 0.091 0.088 0.089 62,000 5,466 0.0882 0.088 0.087 0.091 0.088 0.089 62,000 0.0882 1.15%
2024-09-09 0 0.087 0.087 0.091 0.087 0.088 82,000 7,142 0.0871 0.087 0.087 0.091 0.087 0.088 82,000 0.0871 -3.33%
2024-09-05 0 0.090 0.088 0.090 0.086 0.090 73,000 6,476 0.0887 0.090 0.088 0.090 0.086 0.090 73,000 0.0887 0.00%
2024-09-04 0 0.090 0.088 0.098 - - 0 0 - 0.090 0.088 0.098 - - 0 - 0.00%
2024-09-03 0 0.090 0.090 0.095 0.090 0.090 835,000 75,150 0.0900 0.090 0.090 0.095 0.090 0.090 835,000 0.0900 -7.22%
2024-09-02 0 0.097 0.088 0.097 0.084 0.097 1,526,000 134,701 0.0883 0.097 0.088 0.097 0.084 0.097 1,526,000 0.0883 5.43%
2024-08-30 0 0.092 0.088 0.094 0.085 0.092 1,690,000 149,940 0.0887 0.092 0.088 0.094 0.085 0.092 1,690,000 0.0887 3.37%
2024-08-29 0 0.089 0.089 0.094 0.089 0.095 648,000 58,472 0.0902 0.089 0.089 0.094 0.089 0.095 648,000 0.0902 -1.11%
2024-08-28 0 0.090 0.088 0.095 0.088 0.090 1,518,000 136,096 0.0897 0.090 0.088 0.095 0.088 0.090 1,518,000 0.0897 0.00%
2024-08-27 0 0.090 0.090 0.093 0.090 0.093 527,000 47,433 0.0900 0.090 0.090 0.093 0.090 0.093 527,000 0.0900 0.00%
2024-08-26 0 0.090 0.090 0.093 0.090 0.090 840,000 75,600 0.0900 0.090 0.090 0.093 0.090 0.090 840,000 0.0900 -3.23%
2024-08-23 0 0.093 0.091 0.093 0.089 0.093 330,000 29,809 0.0903 0.093 0.091 0.093 0.089 0.093 330,000 0.0903 5.68%
2024-08-22 0 0.088 0.088 0.095 0.088 0.089 289,000 25,632 0.0887 0.088 0.088 0.095 0.088 0.089 289,000 0.0887 0.00%
2024-08-21 0 0.088 0.088 0.092 0.088 0.088 366,000 32,208 0.0880 0.088 0.088 0.092 0.088 0.088 366,000 0.0880 1.15%
2024-08-20 0 0.087 0.087 0.092 0.087 0.087 156,000 13,572 0.0870 0.087 0.087 0.092 0.087 0.087 156,000 0.0870 -1.14%
2024-08-19 0 0.088 0.087 0.088 0.088 0.095 342,000 30,170 0.0882 0.088 0.087 0.088 0.088 0.095 342,000 0.0882 0.00%
2024-08-16 0 0.088 0.086 0.089 0.084 0.090 645,000 57,562 0.0892 0.088 0.086 0.089 0.084 0.090 645,000 0.0892 4.76%
2024-08-15 0 0.084 0.084 0.088 0.084 0.084 716,000 60,144 0.0840 0.084 0.084 0.088 0.084 0.084 716,000 0.0840 10.53%
2024-08-14 0 0.076 0.076 0.084 0.076 0.086 326,000 27,719 0.0850 0.076 0.076 0.084 0.076 0.086 326,000 0.0850 -8.43%
2024-08-13 0 0.083 0.083 0.089 0.083 0.083 10,000 830 0.0830 0.083 0.083 0.089 0.083 0.083 10,000 0.0830 -4.60%
2024-08-12 0 0.087 0.085 0.087 0.084 0.087 766,000 66,454 0.0868 0.087 0.085 0.087 0.084 0.087 766,000 0.0868 6.10%
2024-08-09 0 0.082 0.082 0.083 0.080 0.084 87,000 7,190 0.0826 0.082 0.082 0.083 0.080 0.084 87,000 0.0826 2.50%
2024-08-08 0 0.080 0.080 0.083 - - 0 0 - 0.080 0.080 0.083 - - 0 - 0.00%
2024-08-07 0 0.080 0.080 0.083 - - 0 0 - 0.080 0.080 0.083 - - 0 - 1.27%
2024-08-06 0 0.079 0.079 0.084 - - 0 0 - 0.079 0.079 0.084 - - 0 - 1.28%
2024-08-05 0 0.078 0.078 0.082 0.076 0.078 652,000 50,844 0.0780 0.078 0.078 0.082 0.076 0.078 652,000 0.0780 0.00%
2024-08-02 0 0.078 0.078 0.085 0.076 0.078 174,000 13,560 0.0779 0.078 0.078 0.085 0.076 0.078 174,000 0.0779 -4.88%
2024-08-01 0 0.082 0.076 0.088 - - 0 0 - 0.082 0.076 0.088 - - 0 - 0.00%
2024-07-31 0 0.082 0.068 0.088 - - 0 0 - 0.082 0.068 0.088 - - 0 - 0.00%
2024-07-30 0 0.082 0.077 0.082 0.082 0.082 6,000 492 0.0820 0.082 0.077 0.082 0.082 0.082 6,000 0.0820 0.00%
2024-07-29 0 0.082 0.074 0.082 0.080 0.082 436,000 34,889 0.0800 0.082 0.074 0.082 0.080 0.082 436,000 0.0800 2.50%
2024-07-26 0 0.080 0.079 0.084 0.080 0.080 997,000 79,760 0.0800 0.080 0.079 0.084 0.080 0.080 997,000 0.0800 0.00%
2024-07-25 0 0.080 0.080 0.090 0.077 0.083 302,000 24,282 0.0804 0.080 0.080 0.090 0.077 0.083 302,000 0.0804 -9.09%
2024-07-24 0 0.088 0.080 0.089 0.077 0.088 8,068 647 0.0802 0.088 0.080 0.089 0.077 0.088 8,068 0.0802 3.53%
2024-07-23 0 0.085 0.077 0.089 - - 0 0 - 0.085 0.077 0.089 - - 0 - 0.00%
2024-07-22 0 0.085 0.081 0.085 0.084 0.085 40,000 3,362 0.0841 0.085 0.081 0.085 0.084 0.085 40,000 0.0841 1.19%
2024-07-19 0 0.084 0.082 0.084 0.082 0.085 422,000 35,210 0.0834 0.084 0.082 0.084 0.082 0.085 422,000 0.0834 -4.55%
2024-07-18 0 0.088 0.084 0.088 0.087 0.088 190,000 16,718 0.0880 0.088 0.084 0.088 0.087 0.088 190,000 0.0880 -1.12%
2024-07-17 0 0.089 0.082 0.090 0.085 0.089 383,000 32,559 0.0850 0.089 0.082 0.090 0.085 0.089 383,000 0.0850 -1.11%
2024-07-16 0 0.090 0.084 0.090 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2024-07-15 0 0.090 0.089 0.090 0.083 0.090 479,000 41,151 0.0859 0.090 0.089 0.090 0.083 0.090 479,000 0.0859 1.12%
2024-07-12 0 0.089 0.089 0.093 0.088 0.090 1,579,688 140,488 0.0889 0.089 0.089 0.093 0.088 0.090 1,579,688 0.0889 -5.32%
2024-07-11 0 0.094 0.089 0.094 - - 0 0 - 0.094 0.089 0.094 - - 0 - -1.05%
2024-07-10 0 0.095 0.088 0.096 - - 0 0 - 0.095 0.088 0.096 - - 0 - 0.00%
2024-07-09 0 0.095 0.087 0.095 - - 0 0 - 0.095 0.087 0.095 - - 0 - 0.00%
2024-07-08 0 0.095 0.091 0.096 0.093 0.096 207,000 19,266 0.0931 0.095 0.091 0.096 0.093 0.096 207,000 0.0931 -1.04%
2024-07-05 0 0.096 0.095 0.096 0.091 0.096 59,000 5,428 0.0920 0.096 0.095 0.096 0.091 0.096 59,000 0.0920 0.00%
2024-07-04 0 0.096 0.092 0.096 0.092 0.096 59,000 5,656 0.0959 0.096 0.092 0.096 0.092 0.096 59,000 0.0959 -1.03%
2024-07-03 0 0.097 0.095 0.097 0.095 0.098 211,000 20,072 0.0951 0.097 0.095 0.097 0.095 0.098 211,000 0.0951 -1.02%
2024-07-02 0 0.098 0.097 0.098 0.094 0.099 27,000 2,626 0.0973 0.098 0.097 0.098 0.094 0.099 27,000 0.0973 1.03%
2024-06-28 0 0.097 0.096 0.097 0.092 0.097 342,000 31,695 0.0927 0.097 0.096 0.097 0.092 0.097 342,000 0.0927 0.00%
2024-06-27 0 0.097 0.095 0.100 0.095 0.097 417,000 40,117 0.0962 0.097 0.095 0.100 0.095 0.097 417,000 0.0962 0.00%
2024-06-26 0 0.097 0.097 0.100 0.097 0.113 8,302,000 850,007 0.1024 0.097 0.097 0.100 0.097 0.113 8,302,000 0.1024 -7.62%
2024-06-25 0 0.105 0.100 0.105 0.100 0.108 1,531,000 157,126 0.1026 0.105 0.100 0.105 0.100 0.108 1,531,000 0.1026 7.14%
2024-06-24 0 0.098 0.096 0.102 0.098 0.100 320,000 31,740 0.0992 0.098 0.096 0.102 0.098 0.100 320,000 0.0992 -4.85%
2024-06-21 0 0.103 0.102 0.107 0.102 0.107 489,584 50,441 0.1030 0.103 0.102 0.107 0.102 0.107 489,584 0.1030 0.00%
2024-06-20 0 0.103 0.103 0.106 0.103 0.107 53,000 5,463 0.1031 0.103 0.103 0.106 0.103 0.107 53,000 0.1031 -2.83%
2024-06-19 0 0.106 0.100 0.106 - - 0 0 - 0.106 0.100 0.106 - - 0 - 0.00%
2024-06-18 0 0.106 0.101 0.106 0.100 0.106 353,528 35,653 0.1008 0.106 0.101 0.106 0.100 0.106 353,528 0.1008 -1.85%
2024-06-17 0 0.108 0.102 0.109 - - 0 0 - 0.108 0.102 0.109 - - 0 - 0.00%
2024-06-14 0 0.108 0.101 0.108 - - 0 0 - 0.108 0.101 0.108 - - 0 - -0.92%
2024-06-13 0 0.109 0.103 0.109 0.110 0.110 5,000 550 0.1100 0.109 0.103 0.109 0.110 0.110 5,000 0.1100 2.83%
2024-06-12 0 0.106 0.103 0.106 0.103 0.107 509,000 52,553 0.1032 0.106 0.103 0.106 0.103 0.107 509,000 0.1032 -0.93%
2024-06-11 0 0.107 0.102 0.109 - - 0 0 - 0.107 0.102 0.109 - - 0 - 0.00%
2024-06-07 0 0.107 0.103 0.107 0.107 0.108 31,000 3,318 0.1070 0.107 0.103 0.107 0.107 0.108 31,000 0.1070 0.94%
2024-06-06 0 0.106 0.103 0.106 - - 0 0 - 0.106 0.103 0.106 - - 0 - -1.85%
2024-06-05 0 0.108 0.105 0.108 0.105 0.110 435,000 46,455 0.1068 0.108 0.105 0.108 0.105 0.110 435,000 0.1068 -1.82%
2024-06-04 0 0.110 0.103 0.110 0.105 0.110 20,174 2,145 0.1063 0.110 0.103 0.110 0.105 0.110 20,174 0.1063 3.77%
2024-06-03 0 0.106 0.102 0.110 - - 0 0 - 0.106 0.102 0.110 - - 0 - 0.00%
2024-05-31 0 0.106 0.104 0.106 0.104 0.108 33,000 3,444 0.1044 0.106 0.104 0.106 0.104 0.108 33,000 0.1044 -1.85%
2024-05-30 0 0.108 0.105 0.108 0.102 0.108 452,000 47,390 0.1048 0.108 0.105 0.108 0.102 0.108 452,000 0.1048 5.88%
2024-05-29 0 0.102 0.102 0.110 0.102 0.110 323,000 33,053 0.1023 0.102 0.102 0.110 0.102 0.110 323,000 0.1023 -4.67%
2024-05-28 0 0.107 0.104 0.107 0.104 0.110 373,000 39,843 0.1068 0.107 0.104 0.107 0.104 0.110 373,000 0.1068 -0.93%
2024-05-27 0 0.108 0.103 0.108 0.104 0.108 48,000 5,172 0.1078 0.108 0.103 0.108 0.104 0.108 48,000 0.1078 0.00%
2024-05-24 0 0.108 0.104 0.108 0.102 0.110 458,000 46,943 0.1025 0.108 0.104 0.108 0.102 0.110 458,000 0.1025 2.86%
2024-05-23 0 0.105 0.105 0.112 0.104 0.108 250,000 26,812 0.1072 0.105 0.105 0.112 0.104 0.108 250,000 0.1072 -2.78%
2024-05-22 0 0.108 0.107 0.108 0.107 0.112 1,960,000 215,128 0.1098 0.108 0.107 0.108 0.107 0.112 1,960,000 0.1098 3.85%
2024-05-21 0 0.104 0.104 0.108 0.103 0.109 251,000 26,326 0.1049 0.104 0.104 0.108 0.103 0.109 251,000 0.1049 -1.89%
2024-05-20 0 0.106 0.105 0.106 0.100 0.108 880,000 90,822 0.1032 0.106 0.105 0.106 0.100 0.108 880,000 0.1032 2.91%
2024-05-17 0 0.103 0.103 0.107 0.101 0.111 269,000 27,497 0.1022 0.103 0.103 0.107 0.101 0.111 269,000 0.1022 -4.63%
2024-05-16 0 0.108 0.107 0.108 0.098 0.110 2,743,000 279,081 0.1017 0.108 0.107 0.108 0.098 0.110 2,743,000 0.1017 4.85%
2024-05-14 0 0.103 0.103 0.104 0.102 0.106 1,584,000 163,195 0.1030 0.103 0.103 0.104 0.102 0.106 1,584,000 0.1030 -3.74%
2024-05-13 0 0.107 0.107 0.110 0.103 0.124 21,717,000 2,406,323 0.1108 0.107 0.107 0.110 0.103 0.124 21,717,000 0.1108 15.05%
2024-05-10 0 0.093 0.092 0.094 0.090 0.103 6,867,000 653,512 0.0952 0.093 0.092 0.094 0.090 0.103 6,867,000 0.0952 3.33%
2024-05-09 0 0.090 0.088 0.092 0.087 0.090 4,001,000 355,185 0.0888 0.090 0.088 0.092 0.087 0.090 4,001,000 0.0888 2.27%
2024-05-08 0 0.088 0.082 0.088 0.085 0.088 58,000 5,099 0.0879 0.088 0.082 0.088 0.085 0.088 58,000 0.0879 0.00%
2024-05-07 0 0.088 0.084 0.088 0.086 0.088 501,000 43,088 0.0860 0.088 0.084 0.088 0.086 0.088 501,000 0.0860 2.33%
2024-05-06 0 0.086 0.080 0.086 0.082 0.087 101,000 8,597 0.0851 0.086 0.080 0.086 0.082 0.087 101,000 0.0851 1.18%
2024-05-03 0 0.085 0.084 0.086 0.080 0.085 343,000 28,062 0.0818 0.085 0.084 0.086 0.080 0.085 343,000 0.0818 2.41%
2024-05-02 0 0.083 0.079 0.083 0.083 0.083 9,000 747 0.0830 0.083 0.079 0.083 0.083 0.083 9,000 0.0830 0.00%
2024-04-30 0 0.083 0.080 0.083 - - 0 0 - 0.083 0.080 0.083 - - 0 - -1.19%
2024-04-29 0 0.084 0.080 0.084 0.080 0.084 5,000 404 0.0808 0.084 0.080 0.084 0.080 0.084 5,000 0.0808 1.20%
2024-04-26 0 0.083 0.083 0.085 0.078 0.085 636,000 51,916 0.0816 0.083 0.083 0.085 0.078 0.085 636,000 0.0816 0.00%
2024-04-25 0 0.083 0.082 0.083 0.078 0.083 71,000 5,683 0.0800 0.083 0.082 0.083 0.078 0.083 71,000 0.0800 0.00%
2024-04-24 0 0.083 0.077 0.083 - - 0 0 - 0.083 0.077 0.083 - - 0 - 0.00%
2024-04-23 0 0.083 0.080 0.083 - - 0 0 - 0.083 0.080 0.083 - - 0 - -1.19%
2024-04-22 0 0.084 0.079 0.084 0.084 0.084 81,000 6,484 0.0800 0.084 0.079 0.084 0.084 0.084 81,000 0.0800 7.69%
2024-04-19 0 0.078 0.078 0.084 0.078 0.078 100,000 7,800 0.0780 0.078 0.078 0.084 0.078 0.078 100,000 0.0780 -1.27%
2024-04-18 0 0.079 0.078 0.085 - - 0 0 - 0.079 0.078 0.085 - - 0 - 0.00%
2024-04-17 0 0.079 0.078 0.085 - - 0 0 - 0.079 0.078 0.085 - - 0 - 0.00%
2024-04-16 0 0.079 0.078 0.083 0.079 0.085 45,000 3,609 0.0802 0.079 0.078 0.083 0.079 0.085 45,000 0.0802 -3.66%
2024-04-15 0 0.082 0.080 0.084 - - 0 0 - 0.082 0.080 0.084 - - 0 - 0.00%
2024-04-12 0 0.082 0.080 0.086 - - 0 0 - 0.082 0.080 0.086 - - 0 - 0.00%
2024-04-11 0 0.082 0.080 0.086 - - 0 0 - 0.082 0.080 0.086 - - 0 - 0.00%
2024-04-10 0 0.082 0.081 0.082 0.081 0.085 584,000 47,990 0.0822 0.082 0.081 0.082 0.081 0.085 584,000 0.0822 -1.20%
2024-04-09 0 0.083 0.081 0.084 0.078 0.085 481,000 37,710 0.0784 0.083 0.081 0.084 0.078 0.085 481,000 0.0784 3.75%
2024-04-08 0 0.080 0.078 0.084 - - 0 0 - 0.080 0.078 0.084 - - 0 - 0.00%
2024-04-05 0 0.080 0.080 0.085 0.077 0.080 380,000 29,676 0.0781 0.080 0.080 0.085 0.077 0.080 380,000 0.0781 2.56%
2024-04-03 0 0.078 0.078 0.083 0.078 0.079 13,000 1,018 0.0783 0.078 0.078 0.083 0.078 0.079 13,000 0.0783 -3.70%
2024-04-02 0 0.081 0.081 0.085 0.080 0.087 262,000 20,991 0.0801 0.081 0.081 0.085 0.080 0.087 262,000 0.0801 0.00%
2024-03-28 0 0.081 0.081 0.084 - - 0 0 - 0.081 0.081 0.084 - - 0 - 0.00%
2024-03-27 0 0.081 0.081 0.084 0.081 0.087 1,054,000 88,524 0.0840 0.081 0.081 0.084 0.081 0.087 1,054,000 0.0840 -3.57%
2024-03-26 0 0.084 0.084 0.086 0.081 0.087 978,000 82,112 0.0840 0.084 0.084 0.086 0.081 0.087 978,000 0.0840 2.44%
2024-03-25 0 0.082 0.082 0.088 0.080 0.083 425,000 34,892 0.0821 0.082 0.082 0.088 0.080 0.083 425,000 0.0821 -2.38%
2024-03-22 0 0.084 0.078 0.084 0.077 0.084 146,000 11,391 0.0780 0.084 0.078 0.084 0.077 0.084 146,000 0.0780 -1.18%
2024-03-21 0 0.085 0.076 0.086 0.085 0.085 100,000 8,500 0.0850 0.085 0.076 0.086 0.085 0.085 100,000 0.0850 0.00%
2024-03-20 0 0.085 0.077 0.085 - - 0 0 - 0.085 0.077 0.085 - - 0 - 0.00%
2024-03-19 0 0.085 0.076 0.085 - - 0 0 - 0.085 0.076 0.085 - - 0 - 0.00%
2024-03-18 0 0.085 0.078 0.085 - - 0 0 - 0.085 0.078 0.085 - - 0 - -1.16%
2024-03-15 0 0.086 0.076 0.086 - - 0 0 - 0.086 0.076 0.086 - - 0 - -1.15%
2024-03-14 0 0.087 0.081 0.087 0.085 0.087 2,000 172 0.0860 0.087 0.081 0.087 0.085 0.087 2,000 0.0860 3.57%
2024-03-13 0 0.084 0.080 0.084 - - 0 0 - 0.084 0.080 0.084 - - 0 - 0.00%
2024-03-12 0 0.084 0.079 0.084 0.084 0.087 301,000 26,037 0.0865 0.084 0.079 0.084 0.084 0.087 301,000 0.0865 1.20%
2024-03-11 0 0.083 0.083 0.084 0.076 0.080 205,500 16,430 0.0800 0.083 0.083 0.084 0.076 0.080 205,500 0.0800 3.75%
2024-03-08 0 0.080 0.077 0.084 - - 0 0 - 0.080 0.077 0.084 - - 0 - 0.00%
2024-03-07 0 0.080 0.079 0.080 0.079 0.080 597,000 47,759 0.0800 0.080 0.079 0.080 0.079 0.080 597,000 0.0800 -3.61%
2024-03-06 0 0.083 0.079 0.083 0.079 0.083 1,353,000 108,151 0.0799 0.083 0.079 0.083 0.079 0.083 1,353,000 0.0799 6.41%
2024-03-05 0 0.078 0.078 0.083 0.078 0.078 10,000 780 0.0780 0.078 0.078 0.083 0.078 0.078 10,000 0.0780 -8.24%
2024-03-04 0 0.085 0.080 0.085 0.076 0.085 858,000 66,990 0.0781 0.085 0.080 0.085 0.076 0.085 858,000 0.0781 1.19%
2024-03-01 0 0.084 0.080 0.085 0.078 0.084 122,000 9,590 0.0786 0.084 0.080 0.085 0.078 0.084 122,000 0.0786 0.00%
2024-02-29 0 0.084 0.078 0.084 - - 0 0 - 0.084 0.078 0.084 - - 0 - 0.00%
2024-02-28 0 0.084 0.083 0.084 0.083 0.085 25,000 2,101 0.0840 0.084 0.083 0.084 0.083 0.085 25,000 0.0840 -1.18%
2024-02-27 0 0.085 0.079 0.085 0.085 0.085 4,000 340 0.0850 0.085 0.079 0.085 0.085 0.085 4,000 0.0850 -1.16%
2024-02-26 0 0.086 0.081 0.086 0.083 0.086 301,000 25,853 0.0859 0.086 0.081 0.086 0.083 0.086 301,000 0.0859 7.50%
2024-02-23 0 0.080 0.078 0.085 - - 0 0 - 0.080 0.078 0.085 - - 0 - 0.00%
2024-02-22 0 0.080 0.078 0.086 - - 0 0 - 0.080 0.078 0.086 - - 0 - 0.00%
2024-02-21 0 0.080 0.080 0.082 0.080 0.086 1,273,445 103,845 0.0815 0.080 0.080 0.082 0.080 0.086 1,273,445 0.0815 0.00%
2024-02-20 0 0.080 0.078 0.087 - - 0 0 - 0.080 0.078 0.087 - - 0 - 0.00%
2024-02-19 0 0.080 0.079 0.085 0.080 0.086 260,000 21,600 0.0831 0.080 0.079 0.085 0.080 0.086 260,000 0.0831 0.00%
2024-02-16 0 0.080 0.080 0.086 0.076 0.081 1,140,000 91,100 0.0799 0.080 0.080 0.086 0.076 0.081 1,140,000 0.0799 -6.98%
2024-02-15 0 0.086 0.076 0.086 - - 0 0 - 0.086 0.076 0.086 - - 0 - -1.15%
2024-02-14 0 0.087 0.076 0.087 0.087 0.087 7,000 609 0.0870 0.087 0.076 0.087 0.087 0.087 7,000 0.0870 0.00%
2024-02-09 0 0.087 0.076 0.088 - - 0 0 - 0.087 0.076 0.088 - - 0 - 0.00%
2024-02-08 0 0.087 0.078 0.088 0.080 0.087 151,000 12,147 0.0804 0.087 0.078 0.088 0.080 0.087 151,000 0.0804 8.75%
2024-02-07 0 0.080 0.080 0.083 0.080 0.088 1,196,000 100,256 0.0838 0.080 0.080 0.083 0.080 0.088 1,196,000 0.0838 -1.23%
2024-02-06 0 0.081 0.081 0.082 0.077 0.082 858,000 69,184 0.0806 0.081 0.081 0.082 0.077 0.082 858,000 0.0806 -1.22%
2024-02-05 0 0.082 0.082 0.088 0.080 0.089 309,000 26,045 0.0843 0.082 0.082 0.088 0.080 0.089 309,000 0.0843 -1.20%
2024-02-02 0 0.083 0.076 0.087 - - 0 0 - 0.083 0.076 0.087 - - 0 - 0.00%
2024-02-01 0 0.083 0.074 0.088 0.082 0.088 172,000 14,422 0.0838 0.083 0.074 0.088 0.082 0.088 172,000 0.0838 -2.35%
2024-01-31 0 0.085 0.083 0.085 0.082 0.085 62,000 5,127 0.0827 0.085 0.083 0.085 0.082 0.085 62,000 0.0827 3.66%
2024-01-30 0 0.082 0.072 0.085 0.082 0.082 5,000 410 0.0820 0.082 0.072 0.085 0.082 0.082 5,000 0.0820 0.00%
2024-01-29 0 0.082 0.072 0.083 0.082 0.082 13,000 1,066 0.0820 0.082 0.072 0.083 0.082 0.082 13,000 0.0820 0.00%
2024-01-26 0 0.082 0.076 0.086 - - 0 0 - 0.082 0.076 0.086 - - 0 - 0.00%
2024-01-25 0 0.082 0.078 0.082 0.076 0.090 390,000 30,648 0.0786 0.082 0.078 0.082 0.076 0.090 390,000 0.0786 -3.53%
2024-01-24 0 0.085 0.075 0.085 0.080 0.089 14,000 1,136 0.0811 0.085 0.075 0.085 0.080 0.089 14,000 0.0811 6.25%
2024-01-23 0 0.080 0.072 0.080 0.070 0.082 172,000 12,541 0.0729 0.080 0.072 0.080 0.070 0.082 172,000 0.0729 1.27%
2024-01-22 0 0.079 0.072 0.079 0.073 0.080 633,000 46,919 0.0741 0.079 0.072 0.079 0.073 0.080 633,000 0.0741 -1.25%
2024-01-19 0 0.080 0.080 0.082 0.075 0.083 3,000 233 0.0777 0.080 0.080 0.082 0.075 0.083 3,000 0.0777 0.00%
2024-01-18 0 0.080 0.080 0.082 0.079 0.080 825,000 65,424 0.0793 0.080 0.080 0.082 0.079 0.080 825,000 0.0793 -2.44%
2024-01-17 0 0.082 0.078 0.082 0.078 0.087 383,000 30,600 0.0799 0.082 0.078 0.082 0.078 0.087 383,000 0.0799 0.00%
2024-01-16 0 0.082 0.082 0.087 0.082 0.082 341,000 27,962 0.0820 0.082 0.082 0.087 0.082 0.082 341,000 0.0820 -3.53%
2024-01-15 0 0.085 0.085 0.086 0.085 0.086 4,000 343 0.0858 0.085 0.085 0.086 0.085 0.086 4,000 0.0858 0.00%
2024-01-12 0 0.085 0.083 0.089 0.083 0.089 233,000 20,539 0.0882 0.085 0.083 0.089 0.083 0.089 233,000 0.0882 -4.49%
2024-01-11 0 0.089 0.082 0.089 0.082 0.089 322,000 27,392 0.0851 0.089 0.082 0.089 0.082 0.089 322,000 0.0851 5.95%
2024-01-10 0 0.084 0.083 0.085 0.081 0.085 528,000 44,072 0.0835 0.084 0.083 0.085 0.081 0.085 528,000 0.0835 1.20%
2024-01-09 0 0.083 0.083 0.084 0.080 0.086 365,000 30,670 0.0840 0.083 0.083 0.084 0.080 0.086 365,000 0.0840 1.22%
2024-01-08 0 0.082 0.082 0.083 0.082 0.085 71,000 5,925 0.0835 0.082 0.082 0.083 0.082 0.085 71,000 0.0835 -3.53%
2024-01-05 0 0.085 0.085 0.088 0.081 0.087 523,000 43,204 0.0826 0.085 0.085 0.088 0.081 0.087 523,000 0.0826 2.41%
2024-01-04 0 0.083 0.081 0.084 0.080 0.083 226,000 18,500 0.0819 0.083 0.081 0.084 0.080 0.083 226,000 0.0819 -2.35%
2024-01-03 0 0.085 0.083 0.085 0.082 0.088 480,000 39,881 0.0831 0.085 0.083 0.085 0.082 0.088 480,000 0.0831 3.66%
2024-01-02 0 0.082 0.081 0.083 0.080 0.084 1,180,000 95,358 0.0808 0.082 0.081 0.083 0.080 0.084 1,180,000 0.0808 -7.87%
2023-12-29 0 0.089 0.084 0.089 0.082 0.090 2,176,000 183,937 0.0845 0.089 0.084 0.089 0.082 0.090 2,176,000 0.0845 2.30%
2023-12-28 0 0.087 0.085 0.087 0.085 0.093 345,743 30,235 0.0874 0.087 0.085 0.087 0.085 0.093 345,743 0.0874 -1.14%
2023-12-27 0 0.088 0.088 0.089 0.081 0.093 3,370,000 286,778 0.0851 0.088 0.088 0.089 0.081 0.093 3,370,000 0.0851 -3.30%
2023-12-22 0 0.091 0.089 0.091 0.088 0.093 1,760,000 157,641 0.0896 0.091 0.089 0.091 0.088 0.093 1,760,000 0.0896 2.25%
2023-12-21 0 0.089 0.089 0.093 0.089 0.094 1,556,000 140,204 0.0901 0.089 0.089 0.093 0.089 0.094 1,556,000 0.0901 -7.29%
2023-12-20 0 0.096 0.091 0.096 0.088 0.096 3,680,000 334,920 0.0910 0.096 0.091 0.096 0.088 0.096 3,680,000 0.0910 1.05%
2023-12-19 0 0.095 0.093 0.095 0.088 0.099 2,099,000 190,327 0.0907 0.095 0.093 0.095 0.088 0.099 2,099,000 0.0907 1.06%
2023-12-18 0 0.094 0.094 0.096 0.093 0.104 2,474,000 238,219 0.0963 0.094 0.094 0.096 0.093 0.104 2,474,000 0.0963 -9.62%
2023-12-15 0 0.104 0.102 0.104 0.095 0.110 9,035,000 922,171 0.1021 0.104 0.102 0.104 0.095 0.110 9,035,000 0.1021 6.12%
2023-12-14 0 0.098 0.098 0.099 0.086 0.117 30,590,801 3,136,927 0.1025 0.098 0.098 0.099 0.086 0.117 30,590,801 0.1025 7.69%
2023-12-13 0 0.091 0.091 0.092 0.074 0.147 89,435,920 10,468,337 0.1170 0.091 0.091 0.092 0.074 0.147 89,435,920 0.1170 40.00%
2023-12-12 0 0.065 0.059 0.065 0.060 0.065 209,000 13,288 0.0636 0.065 0.059 0.065 0.060 0.065 209,000 0.0636 0.00%
2023-12-11 0 0.065 0.060 0.065 0.059 0.065 6,000 378 0.0630 0.065 0.060 0.065 0.059 0.065 6,000 0.0630 0.00%
2023-12-08 0 0.065 0.059 0.069 0.059 0.069 4,000 253 0.0633 0.065 0.059 0.069 0.059 0.069 4,000 0.0633 -2.99%
2023-12-07 0 0.067 0.059 0.069 - - 0 0 - 0.067 0.059 0.069 - - 0 - 0.00%
2023-12-06 0 0.067 0.058 0.068 0.064 0.067 36,000 2,335 0.0649 0.067 0.058 0.068 0.064 0.067 36,000 0.0649 9.84%
2023-12-05 0 0.061 0.061 0.067 0.059 0.066 29,000 1,825 0.0629 0.061 0.061 0.067 0.059 0.066 29,000 0.0629 -10.29%
2023-12-04 0 0.068 0.061 0.069 - - 0 0 - 0.068 0.061 0.069 - - 0 - 0.00%
2023-12-01 0 0.068 0.067 0.068 0.058 0.069 52,000 3,227 0.0621 0.068 0.067 0.068 0.058 0.069 52,000 0.0621 6.25%
2023-11-30 0 0.064 0.056 0.068 - - 0 0 - 0.064 0.056 0.068 - - 0 - 0.00%
2023-11-29 0 0.064 0.061 0.068 - - 0 0 - 0.064 0.061 0.068 - - 0 - 0.00%
2023-11-28 0 0.064 0.057 0.064 - - 0 0 - 0.064 0.057 0.064 - - 0 - -1.54%
2023-11-27 0 0.065 0.063 0.069 0.062 0.067 124,000 7,874 0.0635 0.065 0.063 0.069 0.062 0.067 124,000 0.0635 -5.80%
2023-11-24 0 0.069 0.063 0.069 - - 0 0 - 0.069 0.063 0.069 - - 0 - 0.00%
2023-11-23 0 0.069 0.063 0.070 - - 0 0 - 0.069 0.063 0.070 - - 0 - 0.00%
2023-11-22 0 0.069 0.065 0.070 0.065 0.065 31,000 2,015 0.0650 0.069 0.065 0.070 0.065 0.065 31,000 0.0650 -1.43%
2023-11-21 0 0.070 0.067 0.071 0.064 0.069 32,209 2,111 0.0655 0.070 0.067 0.071 0.064 0.069 32,209 0.0655 1.45%
2023-11-20 0 0.069 0.065 0.071 - - 0 0 - 0.069 0.065 0.071 - - 0 - 0.00%
2023-11-17 0 0.069 0.064 0.071 - - 0 0 - 0.069 0.064 0.071 - - 0 - 0.00%
2023-11-16 0 0.069 0.062 0.070 0.064 0.064 149,000 9,535 0.0640 0.069 0.062 0.070 0.064 0.064 149,000 0.0640 2.99%
2023-11-15 0 0.067 0.064 0.070 - - 0 0 - 0.067 0.064 0.070 - - 0 - 0.00%
2023-11-14 0 0.067 0.064 0.070 - - 0 0 - 0.067 0.064 0.070 - - 0 - 0.00%
2023-11-13 0 0.067 0.064 0.070 0.064 0.070 45,000 2,957 0.0657 0.067 0.064 0.070 0.064 0.070 45,000 0.0657 -10.67%
2023-11-10 0 0.075 0.067 0.075 0.067 0.075 14,000 1,034 0.0739 0.075 0.067 0.075 0.067 0.075 14,000 0.0739 5.63%
2023-11-09 0 0.071 0.068 0.078 - - 0 0 - 0.071 0.068 0.078 - - 0 - 0.00%
2023-11-08 0 0.071 0.067 0.078 - - 0 0 - 0.071 0.067 0.078 - - 0 - 0.00%
2023-11-07 0 0.071 0.067 0.078 - - 0 0 - 0.071 0.067 0.078 - - 0 - 5.97%
2023-11-06 0 0.067 0.067 0.068 0.065 0.074 175,000 12,318 0.0704 0.067 0.067 0.068 0.065 0.074 175,000 0.0704 -1.47%
2023-11-03 0 0.068 0.065 0.069 0.064 0.073 102,000 7,061 0.0692 0.068 0.065 0.069 0.064 0.073 102,000 0.0692 6.25%
2023-11-02 0 0.064 0.064 0.068 0.064 0.080 969,000 64,341 0.0664 0.064 0.064 0.068 0.064 0.080 969,000 0.0664 -20.00%
2023-11-01 0 0.080 0.069 0.080 - - 0 0 - 0.080 0.069 0.080 - - 0 - -1.23%
2023-10-31 0 0.081 0.070 0.082 0.070 0.070 3,000 210 0.0700 0.081 0.070 0.082 0.070 0.070 3,000 0.0700 19.12%
2023-10-30 0 0.068 0.061 0.068 0.068 0.068 1,000 68 0.0680 0.068 0.061 0.068 0.068 0.068 1,000 0.0680 0.00%
2023-10-27 0 0.068 0.067 0.068 0.066 0.069 619,000 41,205 0.0666 0.068 0.067 0.068 0.066 0.069 619,000 0.0666 1.49%
2023-10-26 0 0.067 0.063 0.067 0.062 0.069 515,000 34,115 0.0662 0.067 0.063 0.067 0.062 0.069 515,000 0.0662 1.52%
2023-10-25 0 0.066 0.063 0.066 - - 0 0 - 0.066 0.063 0.066 - - 0 - 0.00%
2023-10-24 0 0.066 0.064 0.067 0.060 0.066 461,000 28,605 0.0620 0.066 0.064 0.067 0.060 0.066 461,000 0.0620 -2.94%
2023-10-20 0 0.068 0.066 0.076 - - 0 0 - 0.068 0.066 0.076 - - 0 - 0.00%
2023-10-19 0 0.068 0.068 0.069 0.068 0.070 284,000 19,608 0.0690 0.068 0.068 0.069 0.068 0.070 284,000 0.0690 -13.92%
2023-10-18 0 0.079 0.069 0.083 - - 0 0 - 0.079 0.069 0.083 - - 0 - 0.00%
2023-10-17 0 0.079 0.073 0.079 0.072 0.079 54,000 3,996 0.0740 0.079 0.073 0.079 0.072 0.079 54,000 0.0740 11.27%
2023-10-16 0 0.071 0.068 0.075 - - 0 0 - 0.071 0.068 0.075 - - 0 - 0.00%
2023-10-13 0 0.071 0.070 0.071 0.066 0.072 185,000 12,621 0.0682 0.071 0.070 0.071 0.066 0.072 185,000 0.0682 -2.74%
2023-10-12 0 0.073 0.070 0.075 0.071 0.076 136,000 10,312 0.0758 0.073 0.070 0.075 0.071 0.076 136,000 0.0758 -7.59%
2023-10-11 0 0.079 0.079 0.080 0.071 0.079 111,000 7,945 0.0716 0.079 0.079 0.080 0.071 0.079 111,000 0.0716 0.00%
2023-10-10 0 0.079 0.070 0.080 0.070 0.083 90,000 6,391 0.0710 0.079 0.070 0.080 0.070 0.083 90,000 0.0710 -4.82%
2023-10-09 0 0.083 0.070 0.083 - - 0 0 - 0.083 0.070 0.083 - - 0 - 0.00%
2023-10-06 0 0.083 0.073 0.083 0.080 0.083 256,000 21,168 0.0827 0.083 0.073 0.083 0.080 0.083 256,000 0.0827 2.47%
2023-10-05 0 0.081 0.072 0.081 0.076 0.082 105,000 7,994 0.0761 0.081 0.072 0.081 0.076 0.082 105,000 0.0761 6.58%
2023-10-04 0 0.076 0.073 0.076 0.072 0.080 54,000 4,138 0.0766 0.076 0.073 0.076 0.072 0.080 54,000 0.0766 -6.17%
2023-10-03 0 0.081 0.078 0.084 0.073 0.084 139,000 10,654 0.0766 0.081 0.078 0.084 0.073 0.084 139,000 0.0766 0.00%
2023-09-29 0 0.081 0.073 0.081 0.071 0.083 526,000 39,314 0.0747 0.081 0.073 0.081 0.071 0.083 526,000 0.0747 9.46%
2023-09-28 0 0.074 0.068 0.074 0.063 0.074 111,000 7,830 0.0705 0.074 0.068 0.074 0.063 0.074 111,000 0.0705 0.00%
2023-09-27 0 0.074 0.073 0.075 0.072 0.088 799,000 63,346 0.0793 0.074 0.073 0.075 0.072 0.088 799,000 0.0793 5.71%
2023-09-26 0 0.070 0.065 0.075 - - 0 0 - 0.070 0.065 0.075 - - 0 - 0.00%
2023-09-25 0 0.070 0.068 0.076 0.070 0.093 1,012,000 81,797 0.0808 0.070 0.068 0.076 0.070 0.093 1,012,000 0.0808 2.94%
2023-09-22 0 0.068 0.068 0.073 0.062 0.084 2,213,000 164,284 0.0742 0.068 0.068 0.073 0.062 0.084 2,213,000 0.0742 0.00%
2023-09-21 0 0.068 0.057 0.068 0.057 0.068 524,114 33,031 0.0630 0.068 0.057 0.068 0.057 0.068 524,114 0.0630 6.25%
2023-09-20 0 0.064 0.060 0.064 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
2023-09-19 0 0.064 0.058 0.064 - - 0 0 - 0.064 0.058 0.064 - - 0 - 0.00%
2023-09-18 0 0.064 0.056 0.065 0.055 0.064 163,000 9,219 0.0566 0.064 0.056 0.065 0.055 0.064 163,000 0.0566 8.47%
2023-09-15 0 0.059 0.059 0.065 0.056 0.068 338,000 22,684 0.0671 0.059 0.059 0.065 0.056 0.068 338,000 0.0671 -10.61%
2023-09-14 0 0.066 0.062 0.066 - - 0 0 - 0.066 0.062 0.066 - - 0 - 0.00%
2023-09-13 0 0.066 0.063 0.068 - - 0 0 - 0.066 0.063 0.068 - - 0 - 0.00%
2023-09-12 0 0.066 0.062 0.067 0.061 0.070 326,000 20,203 0.0620 0.066 0.062 0.067 0.061 0.070 326,000 0.0620 -4.35%
2023-09-11 0 0.069 0.061 0.070 - - 0 0 - 0.069 0.061 0.070 - - 0 - 0.00%
2023-09-07 0 0.069 0.059 0.069 - - 0 0 - 0.069 0.059 0.069 - - 0 - -1.43%
2023-09-06 0 0.070 0.062 0.070 0.068 0.071 38,000 2,587 0.0681 0.070 0.062 0.070 0.068 0.071 38,000 0.0681 9.37%
2023-09-05 0 0.064 0.061 0.068 - - 0 0 - 0.064 0.061 0.068 - - 0 - 0.00%
2023-09-04 0 0.064 0.060 0.068 - - 0 0 - 0.064 0.060 0.068 - - 0 - 0.00%
2023-08-31 0 0.064 0.059 0.070 0.064 0.065 290,000 18,760 0.0647 0.064 0.059 0.070 0.064 0.065 290,000 0.0647 -1.54%
2023-08-30 0 0.065 0.065 0.069 0.065 0.068 200,000 13,036 0.0652 0.065 0.065 0.069 0.065 0.068 200,000 0.0652 -5.80%
2023-08-29 0 0.069 0.064 0.070 - - 0 0 - 0.069 0.064 0.070 - - 0 - 0.00%
2023-08-28 0 0.069 0.061 0.071 0.061 0.071 6,000 404 0.0673 0.069 0.061 0.071 0.061 0.071 6,000 0.0673 1.47%
2023-08-25 0 0.068 0.060 0.068 - - 0 0 - 0.068 0.060 0.068 - - 0 - 0.00%
2023-08-24 0 0.068 0.061 0.069 0.061 0.068 27,000 1,689 0.0626 0.068 0.061 0.069 0.061 0.068 27,000 0.0626 15.25%
2023-08-23 0 0.059 0.059 0.061 - - 0 0 - 0.059 0.059 0.061 - - 0 - 1.72%
2023-08-22 0 0.058 0.057 0.060 - - 0 0 - 0.058 0.057 0.060 - - 0 - 0.00%
2023-08-21 0 0.058 0.058 0.060 0.056 0.060 83,000 4,789 0.0577 0.058 0.058 0.060 0.056 0.060 83,000 0.0577 -3.33%
2023-08-18 0 0.060 0.060 0.064 - - 0 0 - 0.060 0.060 0.064 - - 0 - 0.00%
2023-08-17 0 0.060 0.060 0.065 0.058 0.058 10,336 597 0.0578 0.060 0.060 0.065 0.058 0.058 10,336 0.0578 0.00%
2023-08-16 0 0.060 0.058 0.067 0.060 0.069 202,000 12,129 0.0600 0.060 0.058 0.067 0.060 0.069 202,000 0.0600 -3.23%
2023-08-15 0 0.062 0.060 0.067 - - 0 0 - 0.062 0.060 0.067 - - 0 - 0.00%
2023-08-14 0 0.062 0.060 0.065 0.058 0.065 212,000 12,507 0.0590 0.062 0.060 0.065 0.058 0.065 212,000 0.0590 -4.62%
2023-08-11 0 0.065 0.062 0.070 - - 0 0 - 0.065 0.062 0.070 - - 0 - 0.00%
2023-08-10 0 0.065 0.065 0.068 0.062 0.069 152,000 9,431 0.0620 0.065 0.065 0.068 0.062 0.069 152,000 0.0620 -5.80%
2023-08-09 0 0.069 0.066 0.070 0.065 0.069 72,000 4,714 0.0655 0.069 0.066 0.070 0.065 0.069 72,000 0.0655 4.55%
2023-08-08 0 0.066 0.066 0.067 0.064 0.064 244,000 15,616 0.0640 0.066 0.066 0.067 0.064 0.064 244,000 0.0640 3.12%
2023-08-07 0 0.064 0.061 0.067 - - 760 42 0.0553 0.064 0.061 0.067 - - 760 0.0553 0.00%
2023-08-04 0 0.064 0.062 0.067 - - 0 0 - 0.064 0.062 0.067 - - 0 - 0.00%
2023-08-03 0 0.064 0.061 0.065 0.061 0.061 142,000 8,662 0.0610 0.064 0.061 0.065 0.061 0.061 142,000 0.0610 -3.03%
2023-08-02 0 0.066 0.063 0.066 - - 0 0 - 0.066 0.063 0.066 - - 0 - -1.49%
2023-08-01 0 0.067 0.062 0.067 0.061 0.067 53,000 3,354 0.0633 0.067 0.062 0.067 0.061 0.067 53,000 0.0633 11.67%
2023-07-31 0 0.060 0.060 0.062 0.056 0.063 945,000 55,343 0.0586 0.060 0.060 0.062 0.056 0.063 945,000 0.0586 -11.76%
2023-07-28 0 0.068 0.064 0.068 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
2023-07-27 0 0.068 0.063 0.070 - - 0 0 - 0.068 0.063 0.070 - - 0 - 0.00%
2023-07-26 0 0.068 0.062 0.072 0.068 0.069 100,000 6,850 0.0685 0.068 0.062 0.072 0.068 0.069 100,000 0.0685 -2.86%
2023-07-25 0 0.070 0.062 0.071 - - 0 0 - 0.070 0.062 0.071 - - 0 - 0.00%
2023-07-24 0 0.070 0.068 0.071 - - 0 0 - 0.070 0.068 0.071 - - 0 - 0.00%
2023-07-21 0 0.070 0.070 0.072 0.065 0.072 31,008 2,072 0.0668 0.070 0.070 0.072 0.065 0.072 31,008 0.0668 7.69%
2023-07-20 0 0.065 0.064 0.070 - - 0 0 - 0.065 0.064 0.070 - - 0 - 0.00%
2023-07-19 0 0.065 0.063 0.069 - - 0 0 - 0.065 0.063 0.069 - - 0 - 0.00%
2023-07-18 0 0.065 0.062 0.069 - - 0 0 - 0.065 0.062 0.069 - - 0 - 0.00%
2023-07-14 0 0.065 0.066 0.072 0.064 0.072 182,000 11,764 0.0646 0.065 0.066 0.072 0.064 0.072 182,000 0.0646 -4.41%
2023-07-13 0 0.068 0.064 0.068 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
2023-07-12 0 0.068 0.062 0.068 - - 0 0 - 0.068 0.062 0.068 - - 0 - -2.86%
2023-07-11 0 0.070 0.065 0.070 - - 561 32 0.0570 0.070 0.065 0.070 - - 561 0.0570 0.00%
2023-07-10 0 0.070 0.064 0.072 0.064 0.070 105,000 7,344 0.0699 0.070 0.064 0.072 0.064 0.070 105,000 0.0699 -1.41%
2023-07-07 0 0.071 0.064 0.071 - - 0 0 - 0.071 0.064 0.071 - - 0 - -1.39%
2023-07-06 0 0.072 0.064 0.072 - - 0 0 - 0.072 0.064 0.072 - - 0 - 0.00%
2023-07-05 0 0.072 0.070 0.072 0.063 0.072 15,000 1,002 0.0668 0.072 0.070 0.072 0.063 0.072 15,000 0.0668 4.35%
2023-07-04 0 0.069 0.069 0.070 0.062 0.069 558,000 38,082 0.0682 0.069 0.069 0.070 0.062 0.069 558,000 0.0682 9.52%
2023-07-03 0 0.063 0.062 0.068 - - 0 0 - 0.063 0.062 0.068 - - 0 - 0.00%
2023-06-30 0 0.063 0.063 0.068 - - 0 0 - 0.063 0.063 0.068 - - 0 - 0.00%
2023-06-29 0 0.063 0.063 0.070 0.061 0.067 201,000 12,629 0.0628 0.063 0.063 0.070 0.061 0.067 201,000 0.0628 -5.97%
2023-06-28 0 0.067 0.067 0.070 0.067 0.072 14,000 998 0.0713 0.067 0.067 0.070 0.067 0.072 14,000 0.0713 -2.90%
2023-06-27 0 0.069 0.069 0.070 0.066 0.070 1,154,000 80,232 0.0695 0.069 0.069 0.070 0.066 0.070 1,154,000 0.0695 4.55%
2023-06-26 0 0.066 0.066 0.070 - - 0 0 - 0.066 0.066 0.070 - - 0 - 0.00%
2023-06-23 0 0.066 0.066 0.070 0.065 0.074 298,956 20,487 0.0685 0.066 0.066 0.070 0.065 0.074 298,956 0.0685 0.00%
2023-06-21 0 0.066 0.061 0.066 - - 0 0 - 0.066 0.061 0.066 - - 0 - 0.00%
2023-06-20 0 0.066 0.062 0.066 0.060 0.066 17,000 1,037 0.0610 0.066 0.062 0.066 0.060 0.066 17,000 0.0610 3.12%
2023-06-19 0 0.064 0.061 0.067 - - 0 0 - 0.064 0.061 0.067 - - 0 - 0.00%
2023-06-16 0 0.064 0.062 0.066 0.060 0.064 17,000 1,084 0.0638 0.064 0.062 0.066 0.060 0.064 17,000 0.0638 -1.54%
2023-06-15 0 0.065 0.062 0.066 0.058 0.072 119,000 7,173 0.0603 0.065 0.062 0.066 0.058 0.072 119,000 0.0603 -1.52%
2023-06-14 0 0.066 0.067 0.068 0.058 0.066 128,000 7,850 0.0613 0.066 0.067 0.068 0.058 0.066 128,000 0.0613 -2.94%
2023-06-13 0 0.068 0.059 0.068 0.058 0.068 6,000 388 0.0647 0.068 0.059 0.068 0.058 0.068 6,000 0.0647 0.00%
2023-06-12 0 0.068 0.058 0.068 0.058 0.068 86,000 5,493 0.0639 0.068 0.058 0.068 0.058 0.068 86,000 0.0639 13.33%
2023-06-09 0 0.060 0.058 0.064 - - 0 0 - 0.060 0.058 0.064 - - 0 - 0.00%
2023-06-08 0 0.060 0.058 0.061 - - 0 0 - 0.060 0.058 0.061 - - 0 - 0.00%
2023-06-07 0 0.060 0.060 0.061 0.060 0.063 203,616 12,212 0.0600 0.060 0.060 0.061 0.060 0.063 203,616 0.0600 0.00%
2023-06-06 0 0.060 0.055 0.063 - - 0 0 - 0.060 0.055 0.063 - - 0 - 0.00%
2023-06-05 0 0.060 0.055 0.063 - - 0 0 - 0.060 0.055 0.063 - - 0 - 0.00%
2023-06-02 0 0.060 0.060 0.063 0.057 0.060 469,000 27,883 0.0595 0.060 0.060 0.063 0.057 0.060 469,000 0.0595 5.26%
2023-06-01 0 0.057 0.057 0.060 0.054 0.060 59,000 3,234 0.0548 0.057 0.057 0.060 0.054 0.060 59,000 0.0548 -1.72%
2023-05-31 0 0.058 0.058 0.062 0.056 0.062 47,000 2,654 0.0565 0.058 0.058 0.062 0.056 0.062 47,000 0.0565 0.00%
2023-05-30 0 0.058 0.056 0.063 - - 0 0 - 0.058 0.056 0.063 - - 0 - 0.00%
2023-05-29 0 0.058 0.058 0.062 0.056 0.062 64,000 3,606 0.0563 0.058 0.058 0.062 0.056 0.062 64,000 0.0563 0.00%
2023-05-25 0 0.058 0.058 0.063 0.056 0.060 771,000 44,132 0.0572 0.058 0.058 0.063 0.056 0.060 771,000 0.0572 -6.45%
2023-05-24 0 0.062 0.059 0.063 0.055 0.062 1,322,000 76,438 0.0578 0.062 0.059 0.063 0.055 0.062 1,322,000 0.0578 1.64%
2023-05-23 0 0.061 0.061 0.064 0.060 0.065 633,000 38,762 0.0612 0.061 0.061 0.064 0.060 0.065 633,000 0.0612 -6.15%
2023-05-22 0 0.065 0.063 0.065 0.061 0.065 244,000 15,661 0.0642 0.065 0.063 0.065 0.061 0.065 244,000 0.0642 4.84%
2023-05-19 0 0.062 0.062 0.065 0.060 0.067 584,000 35,885 0.0614 0.062 0.062 0.065 0.060 0.067 584,000 0.0614 -8.82%
2023-05-18 0 0.068 0.068 0.069 0.068 0.069 39,000 2,673 0.0685 0.068 0.068 0.069 0.068 0.069 39,000 0.0685 1.49%
2023-05-17 0 0.067 0.063 0.069 - - 0 0 - 0.067 0.063 0.069 - - 0 - 0.00%
2023-05-16 0 0.067 0.063 0.070 - - 0 0 - 0.067 0.063 0.070 - - 0 - 0.00%
2023-05-15 0 0.067 0.067 0.070 0.067 0.068 235,000 15,781 0.0672 0.067 0.067 0.070 0.067 0.068 235,000 0.0672 1.52%
2023-05-12 0 0.066 0.063 0.069 - - 0 0 - 0.066 0.063 0.069 - - 0 - 0.00%
2023-05-11 0 0.066 0.066 0.069 0.063 0.066 257,000 16,958 0.0660 0.066 0.066 0.069 0.063 0.066 257,000 0.0660 0.00%
2023-05-10 0 0.066 0.063 0.070 - - 0 0 - 0.066 0.063 0.070 - - 0 - 0.00%
2023-05-09 0 0.066 0.066 0.069 0.063 0.067 590,000 38,195 0.0647 0.066 0.066 0.069 0.063 0.067 590,000 0.0647 0.00%
2023-05-08 0 0.066 0.066 0.072 0.065 0.065 12,000 787 0.0656 0.066 0.066 0.072 0.065 0.065 12,000 0.0656 -5.71%
2023-05-05 0 0.070 0.070 0.073 0.070 0.070 12,000 840 0.0700 0.070 0.070 0.073 0.070 0.070 12,000 0.0700 0.00%
2023-05-04 0 0.070 0.070 0.071 0.064 0.073 82,800 5,809 0.0702 0.070 0.070 0.071 0.064 0.073 82,800 0.0702 1.45%
2023-05-03 0 0.069 0.069 0.073 0.062 0.071 514,000 34,196 0.0665 0.069 0.069 0.073 0.062 0.071 514,000 0.0665 -2.82%
2023-05-02 0 0.071 0.066 0.071 - - 0 0 - 0.071 0.066 0.071 - - 0 - 0.00%
2023-04-28 0 0.071 0.066 0.075 - - 0 0 - 0.071 0.066 0.075 - - 0 - 0.00%
2023-04-27 0 0.071 0.066 0.075 - - 0 0 - 0.071 0.066 0.075 - - 0 - 0.00%
2023-04-26 0 0.071 0.068 0.074 - - 0 0 - 0.071 0.068 0.074 - - 0 - 0.00%
2023-04-25 0 0.071 0.068 0.075 - - 0 0 - 0.071 0.068 0.075 - - 0 - 0.00%
2023-04-24 0 0.071 0.064 0.075 - - 0 0 - 0.071 0.064 0.075 - - 0 - 0.00%
2023-04-21 0 0.071 0.068 0.071 0.068 0.071 728,000 49,619 0.0682 0.071 0.068 0.071 0.068 0.071 728,000 0.0682 5.97%
2023-04-20 0 0.067 0.067 0.070 0.067 0.070 14,700 1,014 0.0690 0.067 0.067 0.070 0.067 0.070 14,700 0.0690 -8.22%
2023-04-19 0 0.073 0.066 0.073 0.066 0.076 23,000 1,698 0.0738 0.073 0.066 0.073 0.066 0.076 23,000 0.0738 4.29%
2023-04-18 0 0.070 0.068 0.072 0.068 0.070 385,000 26,910 0.0699 0.070 0.068 0.072 0.068 0.070 385,000 0.0699 -4.11%
2023-04-17 0 0.073 0.066 0.074 0.066 0.073 127,000 8,892 0.0700 0.073 0.066 0.074 0.066 0.073 127,000 0.0700 4.29%
2023-04-14 0 0.070 0.064 0.074 - - 0 0 - 0.070 0.064 0.074 - - 0 - 0.00%
2023-04-13 0 0.070 0.068 0.074 - - 0 0 - 0.070 0.068 0.074 - - 0 - 0.00%
2023-04-12 0 0.070 0.068 0.074 - - 0 0 - 0.070 0.068 0.074 - - 0 - 0.00%
2023-04-11 0 0.070 0.070 0.074 0.070 0.070 207,000 14,490 0.0700 0.070 0.070 0.074 0.070 0.070 207,000 0.0700 1.45%
2023-04-06 0 0.069 0.068 0.069 0.069 0.071 265,830 18,742 0.0705 0.069 0.068 0.069 0.069 0.071 265,830 0.0705 -5.48%
2023-04-04 0 0.073 0.062 0.073 0.063 0.074 5,000 359 0.0718 0.073 0.062 0.073 0.063 0.074 5,000 0.0718 8.96%
2023-04-03 0 0.067 0.066 0.074 - - 0 0 - 0.067 0.066 0.074 - - 0 - 0.00%
2023-03-31 0 0.067 0.067 0.077 0.066 0.067 94,000 6,205 0.0660 0.067 0.067 0.077 0.066 0.067 94,000 0.0660 1.52%
2023-03-30 0 0.066 0.066 0.078 0.066 0.079 6,000 446 0.0743 0.066 0.066 0.078 0.066 0.079 6,000 0.0743 -10.81%
2023-03-29 0 0.074 0.066 0.074 - - 0 0 - 0.074 0.066 0.074 - - 0 - 0.00%
2023-03-28 0 0.074 0.066 0.074 0.066 0.074 4,000 288 0.0720 0.074 0.066 0.074 0.066 0.074 4,000 0.0720 12.12%
2023-03-27 0 0.066 0.066 0.074 0.066 0.077 57,193 4,245 0.0742 0.066 0.066 0.074 0.066 0.077 57,193 0.0742 0.00%
2023-03-24 0 0.066 0.065 0.076 0.066 0.077 3,000 220 0.0733 0.066 0.065 0.076 0.066 0.077 3,000 0.0733 -8.33%
2023-03-23 0 0.072 0.064 0.072 0.068 0.073 84,000 6,079 0.0724 0.072 0.064 0.072 0.068 0.073 84,000 0.0724 5.88%
2023-03-22 0 0.068 0.068 0.074 0.068 0.075 56,000 4,095 0.0731 0.068 0.068 0.074 0.068 0.075 56,000 0.0731 3.03%
2023-03-21 0 0.066 0.065 0.074 - - 0 0 - 0.066 0.065 0.074 - - 0 - 0.00%
2023-03-20 0 0.066 0.063 0.074 - - 0 0 - 0.066 0.063 0.074 - - 0 - 0.00%
2023-03-17 0 0.066 0.065 0.074 - - 0 0 - 0.066 0.065 0.074 - - 0 - 0.00%
2023-03-16 0 0.066 0.063 0.073 - - 0 0 - 0.066 0.063 0.073 - - 0 - 0.00%
2023-03-15 0 0.066 0.063 0.072 - - 0 0 - 0.066 0.063 0.072 - - 0 - 0.00%
2023-03-14 0 0.066 0.065 0.074 0.065 0.066 11,000 716 0.0651 0.066 0.065 0.074 0.065 0.066 11,000 0.0651 -5.71%
2023-03-13 0 0.070 0.063 0.073 - - 0 0 - 0.070 0.063 0.073 - - 0 - 0.00%
2023-03-10 0 0.070 0.065 0.070 - - 0 0 - 0.070 0.065 0.070 - - 0 - 0.00%
2023-03-09 0 0.070 0.066 0.075 0.065 0.070 260,000 16,916 0.0651 0.070 0.066 0.075 0.065 0.070 260,000 0.0651 7.69%
2023-03-08 0 0.065 0.065 0.070 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2023-03-07 0 0.065 0.065 0.075 0.065 0.065 2,000 130 0.0650 0.065 0.065 0.075 0.065 0.065 2,000 0.0650 0.00%
2023-03-06 0 0.065 0.065 0.078 0.064 0.065 51,000 3,314 0.0650 0.065 0.065 0.078 0.064 0.065 51,000 0.0650 -2.99%
2023-03-03 0 0.067 0.067 0.076 0.065 0.077 202,000 13,742 0.0680 0.067 0.067 0.076 0.065 0.077 202,000 0.0680 0.00%
2023-03-02 0 0.067 0.067 0.078 - - 0 0 - 0.067 0.067 0.078 - - 0 - 0.00%
2023-03-01 0 0.067 0.067 0.078 - - 0 0 - 0.067 0.067 0.078 - - 0 - 3.08%
2023-02-28 0 0.065 0.063 0.078 - - 0 0 - 0.065 0.063 0.078 - - 0 - 0.00%
2023-02-27 0 0.065 0.065 0.075 0.065 0.065 1,000 65 0.0650 0.065 0.065 0.075 0.065 0.065 1,000 0.0650 -4.41%
2023-02-24 0 0.068 0.065 0.068 - - 0 0 - 0.068 0.065 0.068 - - 0 - 0.00%
2023-02-23 0 0.068 0.068 0.075 0.068 0.068 25,909 1,763 0.0680 0.068 0.068 0.075 0.068 0.068 25,909 0.0680 -9.33%
2023-02-22 0 0.075 0.068 0.075 0.066 0.075 76,000 5,451 0.0717 0.075 0.068 0.075 0.066 0.075 76,000 0.0717 0.00%
2023-02-21 0 0.075 0.068 0.074 0.068 0.075 220,000 15,343 0.0697 0.075 0.068 0.074 0.068 0.075 220,000 0.0697 20.97%
2023-02-20 0 0.062 0.063 0.069 0.062 0.070 144,525 9,752 0.0675 0.062 0.063 0.069 0.062 0.070 144,525 0.0675 -11.43%
2023-02-17 0 0.070 0.067 0.071 0.064 0.071 330,000 23,068 0.0699 0.070 0.067 0.071 0.064 0.071 330,000 0.0699 1.45%
2023-02-16 0 0.069 0.069 0.071 0.064 0.066 336,000 22,022 0.0655 0.069 0.069 0.071 0.064 0.066 336,000 0.0655 0.00%
2023-02-15 0 0.069 0.069 0.073 0.066 0.072 9,000 642 0.0713 0.069 0.069 0.073 0.066 0.072 9,000 0.0713 -1.43%
2023-02-14 0 0.070 0.064 0.074 - - 0 0 - 0.070 0.064 0.074 - - 0 - 0.00%
2023-02-13 0 0.070 0.070 0.076 0.066 0.076 48,000 3,398 0.0708 0.070 0.070 0.076 0.066 0.076 48,000 0.0708 0.00%
2023-02-10 0 0.070 0.070 0.077 0.068 0.077 11,000 838 0.0762 0.070 0.070 0.077 0.068 0.077 11,000 0.0762 0.00%
2023-02-09 0 0.070 0.069 0.076 - - 100,000 7,500 0.0750 0.070 0.069 0.076 - - 100,000 0.0750 0.00%
2023-02-08 0 0.070 0.070 0.075 0.070 0.070 26,000 1,820 0.0700 0.070 0.070 0.075 0.070 0.070 26,000 0.0700 0.00%
2023-02-07 0 0.070 0.070 0.077 0.068 0.069 3,000 205 0.0683 0.070 0.070 0.077 0.068 0.069 3,000 0.0683 -5.41%
2023-02-06 0 0.074 0.070 0.075 0.069 0.075 290,000 20,918 0.0721 0.074 0.070 0.075 0.069 0.075 290,000 0.0721 7.25%
2023-02-03 0 0.069 0.068 0.073 0.068 0.069 17,000 1,164 0.0685 0.069 0.068 0.073 0.068 0.069 17,000 0.0685 -8.00%
2023-02-02 0 0.075 0.070 0.075 - - 0 0 - 0.075 0.070 0.075 - - 0 - 0.00%
2023-02-01 0 0.075 0.071 0.075 0.066 0.075 349,000 24,996 0.0716 0.075 0.071 0.075 0.066 0.075 349,000 0.0716 7.14%
2023-01-31 0 0.070 0.070 0.075 0.070 0.074 27,000 1,894 0.0701 0.070 0.070 0.075 0.070 0.074 27,000 0.0701 0.00%
2023-01-30 0 0.070 0.067 0.070 0.063 0.075 643,900 44,629 0.0693 0.070 0.067 0.070 0.063 0.075 643,900 0.0693 0.00%
2023-01-27 0 0.070 0.065 0.076 - - 0 0 - 0.070 0.065 0.076 - - 0 - 0.00%
2023-01-26 0 0.070 0.070 0.074 0.070 0.076 73,000 5,304 0.0727 0.070 0.070 0.074 0.070 0.076 73,000 0.0727 1.45%
2023-01-20 0 0.069 0.065 0.075 - - 0 0 - 0.069 0.065 0.075 - - 0 - 0.00%
2023-01-19 0 0.069 0.069 0.074 0.067 0.075 15,000 1,103 0.0735 0.069 0.069 0.074 0.067 0.075 15,000 0.0735 -2.82%
2023-01-18 0 0.071 0.071 0.073 0.071 0.073 36,000 2,562 0.0712 0.071 0.071 0.073 0.071 0.073 36,000 0.0712 1.43%
2023-01-17 0 0.070 0.070 0.075 0.069 0.075 347,000 24,658 0.0711 0.070 0.070 0.075 0.069 0.075 347,000 0.0711 0.00%
2023-01-16 0 0.070 0.070 0.075 0.070 0.076 237,000 17,886 0.0755 0.070 0.070 0.075 0.070 0.076 237,000 0.0755 -5.41%
2023-01-13 0 0.074 0.069 0.074 - - 0 0 - 0.074 0.069 0.074 - - 0 - 0.00%
2023-01-12 0 0.074 0.066 0.074 - - 0 0 - 0.074 0.066 0.074 - - 0 - 0.00%
2023-01-11 0 0.074 0.071 0.073 0.070 0.074 911,680 65,562 0.0719 0.074 0.071 0.073 0.070 0.074 911,680 0.0719 1.37%
2023-01-10 0 0.073 0.071 0.073 0.070 0.073 1,820,000 129,832 0.0713 0.073 0.071 0.073 0.070 0.073 1,820,000 0.0713 4.29%
2023-01-09 0 0.070 0.070 0.074 0.069 0.074 1,070,000 77,479 0.0724 0.070 0.070 0.074 0.069 0.074 1,070,000 0.0724 2.94%
2023-01-06 0 0.068 0.068 0.071 0.066 0.074 1,215,000 82,184 0.0676 0.068 0.068 0.071 0.066 0.074 1,215,000 0.0676 -4.23%
2023-01-05 0 0.071 0.071 0.072 0.065 0.073 499,000 35,619 0.0714 0.071 0.071 0.072 0.065 0.073 499,000 0.0714 2.90%
2023-01-04 0 0.069 0.064 0.072 0.069 0.071 34,000 2,350 0.0691 0.069 0.064 0.072 0.069 0.071 34,000 0.0691 1.47%
2023-01-03 0 0.068 0.062 0.068 - - 0 0 - 0.068 0.062 0.068 - - 0 - 0.00%
2022-12-30 0 0.068 0.063 0.068 0.060 0.071 651,000 44,318 0.0681 0.068 0.063 0.068 0.060 0.071 651,000 0.0681 -2.86%
2022-12-29 0 0.070 0.065 0.070 0.063 0.070 514,000 33,887 0.0659 0.070 0.065 0.070 0.063 0.070 514,000 0.0659 7.69%
2022-12-28 0 0.065 0.065 0.073 0.064 0.078 915,000 64,130 0.0701 0.065 0.065 0.073 0.064 0.078 915,000 0.0701 8.33%
2022-12-23 0 0.060 0.060 0.066 0.057 0.067 372,000 21,815 0.0586 0.060 0.060 0.066 0.057 0.067 372,000 0.0586 0.00%
2022-12-22 0 0.060 0.060 0.067 0.060 0.067 256,000 15,849 0.0619 0.060 0.060 0.067 0.060 0.067 256,000 0.0619 -3.23%
2022-12-21 0 0.062 0.060 0.062 - - 0 0 - 0.062 0.060 0.062 - - 0 - -6.06%
2022-12-20 0 0.066 0.060 0.066 - - 0 0 - 0.066 0.060 0.066 - - 0 - -1.49%
2022-12-19 0 0.067 0.061 0.067 0.064 0.067 8,000 518 0.0648 0.067 0.061 0.067 0.064 0.067 8,000 0.0648 0.00%
2022-12-16 0 0.067 0.063 0.068 0.063 0.067 185,000 11,879 0.0642 0.067 0.063 0.068 0.063 0.067 185,000 0.0642 0.00%
2022-12-15 0 0.067 0.064 0.067 0.061 0.067 45,000 2,835 0.0630 0.067 0.064 0.067 0.061 0.067 45,000 0.0630 0.00%
2022-12-14 0 0.067 0.065 0.067 0.061 0.067 1,506,000 97,701 0.0649 0.067 0.065 0.067 0.061 0.067 1,506,000 0.0649 9.84%
2022-12-13 0 0.061 0.061 0.064 0.058 0.064 221,000 13,460 0.0609 0.061 0.061 0.064 0.058 0.064 221,000 0.0609 3.39%
2022-12-12 0 0.059 0.059 0.063 0.059 0.065 237,000 14,151 0.0597 0.059 0.059 0.063 0.059 0.065 237,000 0.0597 -1.67%
2022-12-09 0 0.060 0.060 0.063 0.057 0.065 527,000 31,078 0.0590 0.060 0.060 0.063 0.057 0.065 527,000 0.0590 5.26%
2022-12-08 0 0.057 0.057 0.062 0.057 0.062 226,000 13,480 0.0596 0.057 0.057 0.062 0.057 0.062 226,000 0.0596 -5.00%
2022-12-07 0 0.060 0.058 0.060 0.057 0.060 77,000 4,545 0.0590 0.060 0.058 0.060 0.057 0.060 77,000 0.0590 0.00%
2022-12-06 0 0.060 0.060 0.065 - - 0 0 - 0.060 0.060 0.065 - - 0 - 0.00%
2022-12-05 0 0.060 0.060 0.064 0.060 0.066 1,080,000 66,645 0.0617 0.060 0.060 0.064 0.060 0.066 1,080,000 0.0617 -3.23%
2022-12-02 0 0.062 0.056 0.059 0.056 0.062 87,000 5,184 0.0596 0.062 0.056 0.059 0.056 0.062 87,000 0.0596 10.71%
2022-12-01 0 0.056 0.056 0.062 0.056 0.066 396,000 24,104 0.0609 0.056 0.056 0.062 0.056 0.066 396,000 0.0609 -12.50%
2022-11-30 0 0.064 0.057 0.065 0.056 0.065 215,000 13,257 0.0617 0.064 0.057 0.065 0.056 0.065 215,000 0.0617 0.00%
2022-11-29 0 0.064 0.060 0.064 0.060 0.066 639,000 40,838 0.0639 0.064 0.060 0.064 0.060 0.066 639,000 0.0639 4.92%
2022-11-28 0 0.061 0.056 0.062 0.054 0.061 1,847,000 103,781 0.0562 0.061 0.056 0.062 0.054 0.061 1,847,000 0.0562 5.17%
2022-11-25 0 0.058 0.058 0.062 0.053 0.064 3,213,800 184,702 0.0575 0.058 0.058 0.062 0.053 0.064 3,213,800 0.0575 9.43%
2022-11-24 0 0.053 0.052 0.055 0.049 0.054 471,000 24,610 0.0523 0.053 0.052 0.055 0.049 0.054 471,000 0.0523 1.92%
2022-11-23 0 0.052 0.048 0.052 0.046 0.052 117,000 5,634 0.0482 0.052 0.048 0.052 0.046 0.052 117,000 0.0482 1.96%
2022-11-22 0 0.051 0.048 0.052 - - 0 0 - 0.051 0.048 0.052 - - 0 - 0.00%
2022-11-21 0 0.051 0.048 0.051 0.047 0.051 124,000 5,949 0.0480 0.051 0.048 0.051 0.047 0.051 124,000 0.0480 8.51%
2022-11-18 0 0.047 0.048 0.052 - - 0 0 - 0.047 0.048 0.052 - - 0 - 2.17%
2022-11-17 0 0.046 0.046 0.051 0.045 0.048 516,000 24,550 0.0476 0.046 0.046 0.051 0.045 0.048 516,000 0.0476 -2.13%
2022-11-16 0 0.047 0.047 0.049 0.047 0.049 104,000 4,968 0.0478 0.047 0.047 0.049 0.047 0.049 104,000 0.0478 -9.62%
2022-11-15 0 0.052 0.048 0.052 0.050 0.053 257,000 13,159 0.0512 0.052 0.048 0.052 0.050 0.053 257,000 0.0512 4.00%
2022-11-14 0 0.050 0.046 0.050 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2022-11-11 0 0.050 0.046 0.053 0.043 0.050 760,000 36,702 0.0483 0.050 0.046 0.053 0.043 0.050 760,000 0.0483 8.70%
2022-11-10 0 0.046 0.044 0.047 0.043 0.047 89,000 4,075 0.0458 0.046 0.044 0.047 0.043 0.047 89,000 0.0458 -2.13%
2022-11-09 0 0.047 0.044 0.048 - - 0 0 - 0.047 0.044 0.048 - - 0 - 0.00%
2022-11-08 0 0.047 0.046 0.047 0.045 0.048 296,000 13,788 0.0466 0.047 0.046 0.047 0.045 0.048 296,000 0.0466 4.44%
2022-11-07 0 0.045 0.044 0.049 0.043 0.050 272,000 12,132 0.0446 0.045 0.044 0.049 0.043 0.050 272,000 0.0446 -2.17%
2022-11-04 0 0.046 0.045 0.046 0.046 0.047 460,000 21,460 0.0467 0.046 0.045 0.046 0.046 0.047 460,000 0.0467 2.22%
2022-11-03 0 0.045 0.041 0.046 - - 0 0 - 0.045 0.041 0.046 - - 0 - 0.00%
2022-11-02 0 0.045 0.045 0.046 0.045 0.045 200,000 9,000 0.0450 0.045 0.045 0.046 0.045 0.045 200,000 0.0450 0.00%
2022-11-01 0 0.045 0.043 0.046 0.040 0.045 532,000 22,794 0.0428 0.045 0.043 0.046 0.040 0.045 532,000 0.0428 4.65%
2022-10-31 0 0.043 0.042 0.043 0.042 0.045 1,447,000 63,751 0.0441 0.043 0.042 0.043 0.042 0.045 1,447,000 0.0441 -8.51%
2022-10-28 0 0.047 0.044 0.045 - - 690 27 0.0391 0.047 0.044 0.045 - - 690 0.0391 0.00%
2022-10-27 0 0.047 0.045 0.047 0.046 0.050 277,000 13,177 0.0476 0.047 0.045 0.047 0.046 0.050 277,000 0.0476 -6.00%
2022-10-26 0 0.050 0.046 0.050 0.046 0.050 346,000 16,343 0.0472 0.050 0.046 0.050 0.046 0.050 346,000 0.0472 8.70%
2022-10-25 0 0.046 0.045 0.046 0.046 0.050 51,362 2,547 0.0496 0.046 0.045 0.046 0.046 0.050 51,362 0.0496 -4.17%
2022-10-24 0 0.048 0.042 0.048 - - 0 0 - 0.048 0.042 0.048 - - 0 - 0.00%
2022-10-21 0 0.048 0.042 0.049 - - 0 0 - 0.048 0.042 0.049 - - 0 - 0.00%
2022-10-20 0 0.048 0.043 0.048 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2022-10-19 0 0.048 0.045 0.049 0.044 0.048 209,000 9,375 0.0449 0.048 0.045 0.049 0.044 0.048 209,000 0.0449 -5.88%
2022-10-18 0 0.051 0.045 0.051 0.045 0.051 91,000 4,267 0.0469 0.051 0.045 0.051 0.045 0.051 91,000 0.0469 8.51%
2022-10-17 0 0.047 0.045 0.051 - - 0 0 - 0.047 0.045 0.051 - - 0 - 0.00%
2022-10-14 0 0.047 0.047 0.049 0.047 0.050 1,163,000 55,512 0.0477 0.047 0.047 0.049 0.047 0.050 1,163,000 0.0477 -2.08%
2022-10-13 0 0.048 0.046 0.049 0.045 0.049 805,000 37,478 0.0466 0.048 0.046 0.049 0.045 0.049 805,000 0.0466 -2.04%
2022-10-12 0 0.049 0.046 0.049 0.046 0.050 573,000 28,507 0.0498 0.049 0.046 0.049 0.046 0.050 573,000 0.0498 -2.00%
2022-10-11 0 0.050 0.048 0.050 0.048 0.050 436,000 21,734 0.0498 0.050 0.048 0.050 0.048 0.050 436,000 0.0498 0.00%
2022-10-10 0 0.050 0.050 0.052 0.048 0.050 299,000 14,904 0.0498 0.050 0.050 0.052 0.048 0.050 299,000 0.0498 -5.66%
2022-10-07 0 0.053 0.048 0.053 0.048 0.053 58,000 2,789 0.0481 0.053 0.048 0.053 0.048 0.053 58,000 0.0481 1.92%
2022-10-06 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2022-10-05 0 0.052 0.048 0.054 0.046 0.053 205,000 10,307 0.0503 0.052 0.048 0.054 0.046 0.053 205,000 0.0503 15.56%
2022-10-03 0 0.045 0.045 0.054 0.045 0.052 603,000 27,826 0.0461 0.045 0.045 0.054 0.045 0.052 603,000 0.0461 -11.76%
2022-09-30 0 0.051 0.048 0.056 - - 0 0 - 0.051 0.048 0.056 - - 0 - 0.00%
2022-09-29 0 0.051 0.047 0.052 0.047 0.051 348,500 16,935 0.0486 0.051 0.047 0.052 0.047 0.051 348,500 0.0486 -3.77%
2022-09-28 0 0.053 0.049 0.052 0.046 0.054 188,000 9,368 0.0498 0.053 0.049 0.052 0.046 0.054 188,000 0.0498 6.00%
2022-09-27 0 0.050 0.050 0.054 0.050 0.061 1,388,000 78,248 0.0564 0.050 0.050 0.054 0.050 0.061 1,388,000 0.0564 -13.79%
2022-09-26 0 0.058 0.048 0.058 0.048 0.058 346,000 17,818 0.0515 0.058 0.048 0.058 0.048 0.058 346,000 0.0515 20.83%
2022-09-23 0 0.048 0.048 0.050 0.046 0.052 238,000 12,246 0.0515 0.048 0.048 0.050 0.046 0.052 238,000 0.0515 -2.04%
2022-09-22 0 0.049 0.048 0.052 0.047 0.052 2,376,000 116,718 0.0491 0.049 0.048 0.052 0.047 0.052 2,376,000 0.0491 -5.77%
2022-09-21 0 0.052 0.052 0.057 0.052 0.057 95,000 4,985 0.0525 0.052 0.052 0.057 0.052 0.057 95,000 0.0525 -5.45%
2022-09-20 0 0.055 0.054 0.055 0.053 0.055 556,000 30,530 0.0549 0.055 0.054 0.055 0.053 0.055 556,000 0.0549 3.77%
2022-09-19 0 0.053 0.053 0.056 0.053 0.059 1,836,000 98,242 0.0535 0.053 0.053 0.056 0.053 0.059 1,836,000 0.0535 -5.36%
2022-09-16 0 0.056 0.056 0.058 0.056 0.059 1,136,000 63,872 0.0562 0.056 0.056 0.058 0.056 0.059 1,136,000 0.0562 -1.75%
2022-09-15 0 0.057 0.057 0.061 0.057 0.058 853,600 49,234 0.0577 0.057 0.057 0.061 0.057 0.058 853,600 0.0577 -1.72%
2022-09-14 0 0.058 0.058 0.060 0.057 0.060 337,000 19,461 0.0577 0.058 0.058 0.060 0.057 0.060 337,000 0.0577 -3.33%
2022-09-13 0 0.060 0.060 0.061 0.060 0.079 12,375,000 817,880 0.0661 0.060 0.060 0.061 0.060 0.079 12,375,000 0.0661 0.00%
2022-09-09 0 0.060 0.059 0.060 0.057 0.061 2,447,000 145,147 0.0593 0.060 0.059 0.060 0.057 0.061 2,447,000 0.0593 5.26%
2022-09-08 0 0.057 0.056 0.059 0.055 0.063 4,388,000 255,973 0.0583 0.057 0.056 0.059 0.055 0.063 4,388,000 0.0583 -8.06%
2022-09-07 0 0.062 0.060 0.062 0.057 0.067 6,071,000 381,703 0.0629 0.062 0.060 0.062 0.057 0.067 6,071,000 0.0629 6.90%
2022-09-06 0 0.058 0.057 0.060 0.057 0.065 6,028,000 365,109 0.0606 0.058 0.057 0.060 0.057 0.065 6,028,000 0.0606 -4.92%
2022-09-05 0 0.061 0.061 0.062 0.060 0.103 139,621,000 12,041,465 0.0862 0.061 0.061 0.062 0.060 0.103 139,621,000 0.0862 -8.96%
2022-09-02 0 0.067 0.067 0.068 0.050 0.070 10,919,000 700,997 0.0642 0.067 0.067 0.068 0.050 0.070 10,919,000 0.0642 26.42%
2022-09-01 0 0.053 0.050 0.053 0.050 0.053 101,000 5,053 0.0500 0.053 0.050 0.053 0.050 0.053 101,000 0.0500 6.00%
2022-08-31 0 0.050 0.050 0.053 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
2022-08-30 0 0.050 0.050 0.054 - - 0 0 - 0.050 0.050 0.054 - - 0 - 0.00%
2022-08-29 0 0.050 0.050 0.053 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
2022-08-26 0 0.050 0.050 0.054 0.050 0.050 28,000 1,400 0.0500 0.050 0.050 0.054 0.050 0.050 28,000 0.0500 -5.66%
2022-08-25 0 0.053 0.050 0.053 0.051 0.054 89,000 4,544 0.0511 0.053 0.050 0.053 0.051 0.054 89,000 0.0511 -1.85%
2022-08-24 0 0.054 0.052 0.055 0.052 0.054 51,000 2,654 0.0520 0.054 0.052 0.055 0.052 0.054 51,000 0.0520 3.85%
2022-08-23 0 0.052 0.052 0.055 0.051 0.055 370,000 19,450 0.0526 0.052 0.052 0.055 0.051 0.055 370,000 0.0526 -1.89%
2022-08-22 0 0.053 0.051 0.055 - - 0 0 - 0.053 0.051 0.055 - - 0 - 0.00%
2022-08-19 0 0.053 0.052 0.053 0.051 0.056 542,000 28,427 0.0524 0.053 0.052 0.053 0.051 0.056 542,000 0.0524 -5.36%
2022-08-18 0 0.056 0.051 0.056 - - 0 0 - 0.056 0.051 0.056 - - 0 - 0.00%
2022-08-17 0 0.056 0.052 0.056 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
2022-08-16 0 0.056 0.051 0.056 - - 0 0 - 0.056 0.051 0.056 - - 0 - 0.00%
2022-08-15 0 0.056 0.055 0.056 - - 0 0 - 0.056 0.055 0.056 - - 0 - -1.75%
2022-08-12 0 0.057 0.052 0.057 - - 0 0 - 0.057 0.052 0.057 - - 0 - 0.00%
2022-08-11 0 0.057 0.056 0.057 0.052 0.057 54,000 2,914 0.0540 0.057 0.056 0.057 0.052 0.057 54,000 0.0540 7.55%
2022-08-10 0 0.053 0.053 0.057 0.051 0.053 216,800 11,269 0.0520 0.053 0.053 0.057 0.051 0.053 216,800 0.0520 -3.64%
2022-08-09 0 0.055 0.051 0.055 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2022-08-08 0 0.055 0.055 0.057 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
2022-08-05 0 0.055 0.054 0.055 0.051 0.055 735,000 38,487 0.0524 0.055 0.054 0.055 0.051 0.055 735,000 0.0524 -1.79%
2022-08-04 0 0.056 0.051 0.057 0.051 0.060 531,000 27,620 0.0520 0.056 0.051 0.057 0.051 0.060 531,000 0.0520 0.00%
2022-08-03 0 0.056 0.052 0.056 0.055 0.064 493,000 27,636 0.0561 0.056 0.052 0.056 0.055 0.064 493,000 0.0561 -1.75%
2022-08-02 0 0.057 0.052 0.065 - - 0 0 - 0.057 0.052 0.065 - - 0 - 0.00%
2022-08-01 0 0.057 0.052 0.057 0.054 0.057 433,000 23,502 0.0543 0.057 0.052 0.057 0.054 0.057 433,000 0.0543 5.56%
2022-07-29 0 0.054 0.054 0.056 0.054 0.057 132,000 7,433 0.0563 0.054 0.054 0.056 0.054 0.057 132,000 0.0563 -6.90%
2022-07-28 0 0.058 0.052 0.058 0.052 0.058 231,000 12,275 0.0531 0.058 0.052 0.058 0.052 0.058 231,000 0.0531 7.41%
2022-07-27 0 0.054 0.052 0.058 - - 0 0 - 0.054 0.052 0.058 - - 0 - 0.00%
2022-07-26 0 0.054 0.054 0.057 0.053 0.058 272,000 14,810 0.0544 0.054 0.054 0.057 0.053 0.058 272,000 0.0544 0.00%
2022-07-25 0 0.054 0.052 0.054 0.052 0.054 12,000 632 0.0527 0.054 0.052 0.054 0.052 0.054 12,000 0.0527 3.85%
2022-07-22 0 0.052 0.052 0.054 0.051 0.054 313,000 16,506 0.0527 0.052 0.052 0.054 0.051 0.054 313,000 0.0527 -3.70%
2022-07-21 0 0.054 0.054 0.057 - - 0 0 - 0.054 0.054 0.057 - - 0 - 0.00%
2022-07-20 0 0.054 0.050 0.055 - - 0 0 - 0.054 0.050 0.055 - - 0 - 0.00%
2022-07-19 0 0.054 0.052 0.054 0.050 0.054 405,168 20,747 0.0512 0.054 0.052 0.054 0.050 0.054 405,168 0.0512 0.00%
2022-07-18 0 0.054 0.050 0.054 0.051 0.054 367,000 19,778 0.0539 0.054 0.050 0.054 0.051 0.054 367,000 0.0539 3.85%
2022-07-15 0 0.052 0.050 0.052 - - 0 0 - 0.052 0.050 0.052 - - 0 - 0.00%
2022-07-14 0 0.052 0.051 0.054 0.051 0.054 387,000 19,846 0.0513 0.052 0.051 0.054 0.051 0.054 387,000 0.0513 -1.89%
2022-07-13 0 0.053 0.052 0.054 0.050 0.060 3,532,000 190,673 0.0540 0.053 0.052 0.054 0.050 0.060 3,532,000 0.0540 -13.11%
2022-07-12 0 0.061 0.059 0.061 0.058 0.063 726,000 42,637 0.0587 0.061 0.059 0.061 0.058 0.063 726,000 0.0587 10.91%
2022-07-11 0 0.055 0.052 0.061 0.055 0.057 253,000 14,119 0.0558 0.055 0.052 0.061 0.055 0.057 253,000 0.0558 0.00%
2022-07-08 0 0.055 0.055 0.064 0.055 0.065 314,000 20,088 0.0640 0.055 0.055 0.064 0.055 0.065 314,000 0.0640 -15.38%
2022-07-07 0 0.065 0.057 0.065 0.057 0.065 202,000 11,530 0.0571 0.065 0.057 0.065 0.057 0.065 202,000 0.0571 12.07%
2022-07-06 0 0.058 0.057 0.065 - - 0 0 - 0.058 0.057 0.065 - - 0 - 0.00%
2022-07-05 0 0.058 0.057 0.060 0.058 0.060 350,000 20,510 0.0586 0.058 0.057 0.060 0.058 0.060 350,000 0.0586 0.00%
2022-07-04 0 0.058 0.058 0.065 0.058 0.059 118,000 6,937 0.0588 0.058 0.058 0.065 0.058 0.059 118,000 0.0588 -3.33%
2022-06-30 0 0.060 0.059 0.060 0.060 0.060 160,000 9,600 0.0600 0.060 0.059 0.060 0.060 0.060 160,000 0.0600 0.00%
2022-06-29 0 0.060 0.059 0.060 0.060 0.060 112,000 6,720 0.0600 0.060 0.059 0.060 0.060 0.060 112,000 0.0600 -4.76%
2022-06-28 0 0.063 0.059 0.063 0.059 0.065 331,000 20,283 0.0613 0.063 0.059 0.063 0.059 0.065 331,000 0.0613 -3.08%
2022-06-27 0 0.065 0.062 0.065 0.065 0.065 70,000 4,550 0.0650 0.065 0.062 0.065 0.065 0.065 70,000 0.0650 4.84%
2022-06-24 0 0.062 0.060 0.064 - - 0 0 - 0.062 0.060 0.064 - - 0 - 0.00%
2022-06-23 0 0.062 0.058 0.065 - - 0 0 - 0.062 0.058 0.065 - - 0 - 0.00%
2022-06-22 0 0.062 0.062 0.063 0.062 0.063 147,000 9,222 0.0627 0.062 0.062 0.063 0.062 0.063 147,000 0.0627 0.00%
2022-06-21 0 0.062 0.057 0.062 - - 0 0 - 0.062 0.057 0.062 - - 0 - -4.62%
2022-06-20 0 0.065 0.056 0.065 0.056 0.065 202,000 11,336 0.0561 0.065 0.056 0.065 0.056 0.065 202,000 0.0561 10.17%
2022-06-17 0 0.059 0.059 0.066 0.058 0.059 154,000 9,049 0.0588 0.059 0.059 0.066 0.058 0.059 154,000 0.0588 1.72%
2022-06-16 0 0.058 0.058 0.068 - - 0 0 - 0.058 0.058 0.068 - - 0 - 0.00%
2022-06-15 0 0.058 0.058 0.065 0.057 0.070 124,880 7,494 0.0600 0.058 0.058 0.065 0.057 0.070 124,880 0.0600 -7.94%
2022-06-14 0 0.063 0.060 0.069 - - 316 16 0.0506 0.063 0.060 0.069 - - 316 0.0506 0.00%
2022-06-13 0 0.063 0.060 0.070 - - 0 0 - 0.063 0.060 0.070 - - 0 - 0.00%
2022-06-10 0 0.063 0.060 0.069 - - 0 0 - 0.063 0.060 0.069 - - 0 - 0.00%
2022-06-09 0 0.063 0.060 0.070 - - 0 0 - 0.063 0.060 0.070 - - 0 - 0.00%
2022-06-08 0 0.063 0.060 0.062 0.063 0.067 320,000 21,215 0.0663 0.063 0.060 0.062 0.063 0.067 320,000 0.0663 -5.97%
2022-06-07 0 0.067 0.060 0.067 0.066 0.067 102,000 6,734 0.0660 0.067 0.060 0.067 0.066 0.067 102,000 0.0660 1.52%
2022-06-06 0 0.066 0.055 0.066 - - 0 0 - 0.066 0.055 0.066 - - 0 - 0.00%
2022-06-02 0 0.066 0.060 0.066 - - 0 0 - 0.066 0.060 0.066 - - 0 - -1.49%
2022-06-01 0 0.067 0.058 0.067 0.067 0.067 92,000 5,534 0.0602 0.067 0.058 0.067 0.067 0.067 92,000 0.0602 9.84%
2022-05-31 0 0.061 0.059 0.066 0.059 0.061 298,000 17,585 0.0590 0.061 0.059 0.066 0.059 0.061 298,000 0.0590 3.39%
2022-05-30 0 0.059 0.053 0.059 - - 0 0 - 0.059 0.053 0.059 - - 0 - -1.67%
2022-05-27 0 0.060 0.054 0.060 - - 0 0 - 0.060 0.054 0.060 - - 0 - -6.25%
2022-05-26 0 0.064 0.055 0.065 0.053 0.068 204,000 11,146 0.0546 0.064 0.055 0.065 0.053 0.068 204,000 0.0546 14.29%
2022-05-25 0 0.056 0.053 0.060 - - 0 0 - 0.056 0.053 0.060 - - 0 - 0.00%
2022-05-24 0 0.056 0.053 0.067 - - 0 0 - 0.056 0.053 0.067 - - 0 - 0.00%
2022-05-23 0 0.056 0.053 0.068 0.056 0.056 98,000 5,488 0.0560 0.056 0.053 0.068 0.056 0.056 98,000 0.0560 0.00%
2022-05-20 0 0.056 0.053 0.068 - - 800 35 0.0438 0.056 0.053 0.068 - - 800 0.0438 0.00%
2022-05-19 0 0.056 0.053 0.068 - - 0 0 - 0.056 0.053 0.068 - - 0 - 0.00%
2022-05-18 0 0.056 0.055 0.056 0.053 0.056 1,595,000 89,317 0.0560 0.056 0.055 0.056 0.053 0.056 1,595,000 0.0560 0.00%
2022-05-17 0 0.056 0.056 0.067 - - 0 0 - 0.056 0.056 0.067 - - 0 - 0.00%
2022-05-16 0 0.056 0.053 0.068 - - 0 0 - 0.056 0.053 0.068 - - 0 - 0.00%
2022-05-13 0 0.056 0.056 0.067 - - 0 0 - 0.056 0.056 0.067 - - 0 - 0.00%
2022-05-12 0 0.056 0.054 0.063 0.056 0.056 12,000 672 0.0560 0.056 0.054 0.063 0.056 0.056 12,000 0.0560 -5.08%
2022-05-11 0 0.059 0.053 0.062 - - 0 0 - 0.059 0.053 0.062 - - 0 - 0.00%
2022-05-10 0 0.059 0.053 0.064 - - 0 0 - 0.059 0.053 0.064 - - 0 - 0.00%
2022-05-06 0 0.059 0.053 0.059 - - 0 0 - 0.059 0.053 0.059 - - 0 - 0.00%
2022-05-05 0 0.059 0.055 0.059 0.059 0.059 157,000 9,263 0.0590 0.059 0.055 0.059 0.059 0.059 157,000 0.0590 1.72%
2022-05-04 0 0.058 0.055 0.058 0.058 0.059 133,000 7,764 0.0584 0.058 0.055 0.058 0.058 0.059 133,000 0.0584 5.45%
2022-05-03 0 0.055 0.055 0.059 0.055 0.058 19,000 1,088 0.0573 0.055 0.055 0.059 0.055 0.058 19,000 0.0573 -6.78%
2022-04-29 0 0.059 0.058 0.059 0.058 0.066 763,000 44,928 0.0589 0.059 0.058 0.059 0.058 0.066 763,000 0.0589 -6.35%
2022-04-28 0 0.063 0.060 0.061 0.055 0.063 88,000 5,046 0.0573 0.063 0.060 0.061 0.055 0.063 88,000 0.0573 8.62%
2022-04-27 0 0.058 0.056 0.058 0.058 0.058 43,000 2,494 0.0580 0.058 0.056 0.058 0.058 0.058 43,000 0.0580 -1.69%
2022-04-26 0 0.059 0.056 0.060 - - 0 0 - 0.059 0.056 0.060 - - 0 - 0.00%
2022-04-25 0 0.059 0.056 0.066 - - 0 0 - 0.059 0.056 0.066 - - 0 - 0.00%
2022-04-22 0 0.059 0.056 0.059 0.056 0.060 902,000 53,212 0.0590 0.059 0.056 0.059 0.056 0.060 902,000 0.0590 0.00%
2022-04-21 0 0.059 0.056 0.060 - - 0 0 - 0.059 0.056 0.060 - - 0 - 0.00%
2022-04-20 0 0.059 0.056 0.060 - - 0 0 - 0.059 0.056 0.060 - - 0 - 0.00%
2022-04-19 0 0.059 0.056 0.068 0.059 0.060 354,000 21,190 0.0599 0.059 0.056 0.068 0.059 0.060 354,000 0.0599 -1.67%
2022-04-14 0 0.060 0.056 0.060 0.059 0.061 449,000 27,001 0.0601 0.060 0.056 0.060 0.059 0.061 449,000 0.0601 0.00%
2022-04-13 0 0.060 0.060 0.066 0.057 0.067 428,000 25,330 0.0592 0.060 0.060 0.066 0.057 0.067 428,000 0.0592 1.69%
2022-04-12 0 0.059 0.058 0.061 - - 0 0 - 0.059 0.058 0.061 - - 0 - 0.00%
2022-04-11 0 0.059 0.056 0.062 - - 0 0 - 0.059 0.056 0.062 - - 0 - 0.00%
2022-04-08 0 0.059 0.056 0.066 0.059 0.059 202,000 11,918 0.0590 0.059 0.056 0.066 0.059 0.059 202,000 0.0590 0.00%
2022-04-07 0 0.059 0.056 0.060 - - 0 0 - 0.059 0.056 0.060 - - 0 - -1.67%
2022-04-06 0 0.060 0.059 0.060 0.058 0.060 861,000 51,460 0.0598 0.060 0.059 0.060 0.058 0.060 861,000 0.0598 0.00%
2022-04-04 0 0.060 0.059 0.068 0.058 0.073 875,000 52,368 0.0598 0.060 0.059 0.068 0.058 0.073 875,000 0.0598 -1.64%
2022-04-01 0 0.061 0.060 0.073 - - 0 0 - 0.061 0.060 0.073 - - 0 - 0.00%
2022-03-31 0 0.061 0.058 0.061 - - 0 0 - 0.061 0.058 0.061 - - 0 - 0.00%
2022-03-30 0 0.061 0.058 0.061 0.060 0.061 42,000 2,542 0.0605 0.061 0.058 0.061 0.060 0.061 42,000 0.0605 -6.15%
2022-03-29 0 0.065 0.060 0.065 - - 0 0 - 0.065 0.060 0.065 - - 0 - -1.52%
2022-03-28 0 0.066 0.061 0.069 0.060 0.070 467,000 31,991 0.0685 0.066 0.061 0.069 0.060 0.070 467,000 0.0685 10.00%
2022-03-25 0 0.060 0.059 0.067 0.060 0.068 32,000 1,936 0.0605 0.060 0.059 0.067 0.060 0.068 32,000 0.0605 0.00%
2022-03-24 0 0.060 0.060 0.066 0.053 0.065 206,000 12,856 0.0624 0.060 0.060 0.066 0.053 0.065 206,000 0.0624 -3.23%
2022-03-23 0 0.062 0.058 0.059 0.059 0.066 328,000 19,681 0.0600 0.062 0.058 0.059 0.059 0.066 328,000 0.0600 3.33%
2022-03-22 0 0.060 0.054 0.061 - - 0 0 - 0.060 0.054 0.061 - - 0 - -1.64%
2022-03-21 0 0.061 0.053 0.068 - - 0 0 - 0.061 0.053 0.068 - - 0 - -1.61%
2022-03-18 0 0.062 0.058 0.062 0.051 0.069 1,467,000 81,505 0.0556 0.062 0.058 0.062 0.051 0.069 1,467,000 0.0556 3.33%
2022-03-17 0 0.060 0.051 0.060 0.051 0.060 33,000 1,719 0.0521 0.060 0.051 0.060 0.051 0.060 33,000 0.0521 11.11%
2022-03-16 0 0.054 0.050 0.055 - - 0 0 - 0.054 0.050 0.055 - - 0 - -1.82%
2022-03-15 0 0.055 0.053 0.061 0.051 0.056 189,000 10,494 0.0555 0.055 0.053 0.061 0.051 0.056 189,000 0.0555 5.77%
2022-03-14 0 0.052 0.052 0.058 0.052 0.058 84,000 4,738 0.0564 0.052 0.052 0.058 0.052 0.058 84,000 0.0564 -8.77%
2022-03-11 0 0.057 0.056 0.060 0.057 0.075 1,160,000 74,363 0.0641 0.057 0.056 0.060 0.057 0.075 1,160,000 0.0641 -9.52%
2022-03-10 0 0.063 0.059 0.063 0.055 0.063 786,000 44,855 0.0571 0.063 0.059 0.063 0.055 0.063 786,000 0.0571 3.28%
2022-03-09 0 0.061 0.061 0.067 0.061 0.064 316,000 19,836 0.0628 0.061 0.061 0.067 0.061 0.064 316,000 0.0628 -4.69%
2022-03-08 0 0.064 0.061 0.064 - - 0 0 - 0.064 0.061 0.064 - - 0 - 0.00%
2022-03-07 0 0.064 0.062 0.063 0.061 0.065 227,000 14,337 0.0632 0.064 0.062 0.063 0.061 0.065 227,000 0.0632 0.00%
2022-03-04 0 0.064 0.064 0.069 0.064 0.070 490,000 31,420 0.0641 0.064 0.064 0.069 0.064 0.070 490,000 0.0641 -12.33%
2022-03-03 0 0.073 0.070 0.073 0.064 0.073 28,000 1,918 0.0685 0.073 0.070 0.073 0.064 0.073 28,000 0.0685 7.35%
2022-03-02 0 0.068 0.065 0.069 - - 0 0 - 0.068 0.065 0.069 - - 0 - 0.00%
2022-03-01 0 0.068 0.068 0.073 0.061 0.068 451,000 29,925 0.0664 0.068 0.068 0.073 0.061 0.068 451,000 0.0664 3.03%
2022-02-28 0 0.066 0.060 0.068 - - 0 0 - 0.066 0.060 0.068 - - 0 - 0.00%
2022-02-25 0 0.066 0.066 0.068 0.066 0.066 1,040,000 68,640 0.0660 0.066 0.066 0.068 0.066 0.066 1,040,000 0.0660 3.12%
2022-02-24 0 0.064 0.064 0.068 0.064 0.065 29,000 1,876 0.0647 0.064 0.064 0.068 0.064 0.065 29,000 0.0647 -8.57%
2022-02-23 0 0.070 0.066 0.070 0.069 0.070 313,000 21,904 0.0700 0.070 0.066 0.070 0.069 0.070 313,000 0.0700 2.94%
2022-02-22 0 0.068 0.066 0.069 0.065 0.069 489,000 32,487 0.0664 0.068 0.066 0.069 0.065 0.069 489,000 0.0664 -1.45%
2022-02-21 0 0.069 0.067 0.071 0.070 0.071 773,000 54,683 0.0707 0.069 0.067 0.071 0.070 0.071 773,000 0.0707 1.47%
2022-02-18 0 0.068 0.067 0.071 0.067 0.069 684,000 46,472 0.0679 0.068 0.067 0.071 0.067 0.069 684,000 0.0679 -1.45%
2022-02-17 0 0.069 0.066 0.071 0.066 0.071 13,500 896 0.0664 0.069 0.066 0.071 0.066 0.071 13,500 0.0664 -4.17%
2022-02-16 0 0.072 0.066 0.072 0.067 0.072 202,000 13,544 0.0670 0.072 0.066 0.072 0.067 0.072 202,000 0.0670 0.00%
2022-02-15 0 0.072 0.068 0.073 0.068 0.073 13,000 894 0.0688 0.072 0.068 0.073 0.068 0.073 13,000 0.0688 4.35%
2022-02-14 0 0.069 0.068 0.072 0.069 0.069 110,000 7,590 0.0690 0.069 0.068 0.072 0.069 0.069 110,000 0.0690 0.00%
2022-02-11 0 0.069 0.068 0.070 0.069 0.076 250,000 17,373 0.0695 0.069 0.068 0.070 0.069 0.076 250,000 0.0695 -5.48%
2022-02-10 0 0.073 0.069 0.073 - - 0 0 - 0.073 0.069 0.073 - - 0 - -5.19%
2022-02-09 0 0.077 0.069 0.077 0.068 0.078 13,000 970 0.0746 0.077 0.069 0.077 0.068 0.078 13,000 0.0746 14.93%
2022-02-08 0 0.067 0.067 0.073 0.066 0.070 501,000 35,066 0.0700 0.067 0.067 0.073 0.066 0.070 501,000 0.0700 -4.29%
2022-02-07 0 0.070 0.070 0.073 0.070 0.073 15,000 1,083 0.0722 0.070 0.070 0.073 0.070 0.073 15,000 0.0722 0.00%
2022-02-04 0 0.070 0.070 0.075 0.068 0.077 946,000 69,999 0.0740 0.070 0.070 0.075 0.068 0.077 946,000 0.0740 -6.67%
2022-01-31 0 0.075 0.068 0.075 - - 0 0 - 0.075 0.068 0.075 - - 0 - -3.85%
2022-01-28 0 0.078 0.068 0.078 0.065 0.079 313,000 20,759 0.0663 0.078 0.068 0.078 0.065 0.079 313,000 0.0663 18.18%
2022-01-27 0 0.066 0.066 0.079 0.066 0.066 40,000 2,640 0.0660 0.066 0.066 0.079 0.066 0.066 40,000 0.0660 -5.71%
2022-01-26 0 0.070 0.065 0.079 - - 0 0 - 0.070 0.065 0.079 - - 0 - 0.00%
2022-01-25 0 0.070 0.066 0.071 0.070 0.070 100,000 7,000 0.0700 0.070 0.066 0.071 0.070 0.070 100,000 0.0700 -4.11%
2022-01-24 0 0.073 0.065 0.073 - - 0 0 - 0.073 0.065 0.073 - - 0 - 0.00%
2022-01-21 0 0.073 0.065 0.073 - - 0 0 - 0.073 0.065 0.073 - - 0 - 0.00%
2022-01-20 0 0.073 0.065 0.073 - - 0 0 - 0.073 0.065 0.073 - - 0 - -1.35%
2022-01-19 0 0.074 0.065 0.074 - - 0 0 - 0.074 0.065 0.074 - - 0 - -1.33%
2022-01-18 0 0.075 0.065 0.077 - - 0 0 - 0.075 0.065 0.077 - - 0 - 0.00%
2022-01-17 0 0.075 0.065 0.075 0.065 0.078 20,000 1,381 0.0691 0.075 0.065 0.075 0.065 0.078 20,000 0.0691 8.70%
2022-01-14 0 0.069 0.066 0.069 0.064 0.069 29,000 1,900 0.0655 0.069 0.066 0.069 0.064 0.069 29,000 0.0655 0.00%
2022-01-13 0 0.069 0.066 0.069 0.064 0.069 56,000 3,589 0.0641 0.069 0.066 0.069 0.064 0.069 56,000 0.0641 -1.43%
2022-01-12 0 0.070 0.064 0.070 0.069 0.070 57,000 3,985 0.0699 0.070 0.064 0.070 0.069 0.070 57,000 0.0699 1.45%
2022-01-11 0 0.069 0.064 0.069 0.063 0.069 131,008 8,553 0.0653 0.069 0.064 0.069 0.063 0.069 131,008 0.0653 -1.43%
2022-01-10 0 0.070 0.068 0.070 0.063 0.070 21,801 1,489 0.0683 0.070 0.068 0.070 0.063 0.070 21,801 0.0683 7.69%
2022-01-07 0 0.065 0.064 0.071 - - 0 0 - 0.065 0.064 0.071 - - 0 - 0.00%
2022-01-06 0 0.065 0.062 0.066 0.060 0.066 1,096,000 69,605 0.0635 0.065 0.062 0.066 0.060 0.066 1,096,000 0.0635 -1.52%
2022-01-05 0 0.066 0.066 0.067 0.066 0.076 2,061,000 137,628 0.0668 0.066 0.066 0.067 0.066 0.076 2,061,000 0.0668 -9.59%
2022-01-04 0 0.073 0.069 0.073 - - 0 0 - 0.073 0.069 0.073 - - 0 - -3.95%
2022-01-03 0 0.076 0.068 0.076 - - 0 0 - 0.076 0.068 0.076 - - 0 - -1.30%
2021-12-31 0 0.077 0.068 0.077 0.071 0.078 87,000 6,513 0.0749 0.077 0.068 0.077 0.071 0.078 87,000 0.0749 14.93%
2021-12-30 0 0.067 0.066 0.073 - - 0 0 - 0.067 0.066 0.073 - - 0 - 0.00%
2021-12-29 0 0.067 0.067 0.073 0.067 0.073 117,000 8,091 0.0692 0.067 0.067 0.073 0.067 0.073 117,000 0.0692 -4.29%
2021-12-28 0 0.070 0.068 0.070 - - 0 0 - 0.070 0.068 0.070 - - 0 - -6.67%
2021-12-24 0 0.075 0.068 0.075 - - 0 0 - 0.075 0.068 0.075 - - 0 - 0.00%
2021-12-23 0 0.075 0.070 0.075 0.068 0.078 171,000 12,514 0.0732 0.075 0.070 0.075 0.068 0.078 171,000 0.0732 8.70%
2021-12-22 0 0.069 0.069 0.072 0.062 0.072 1,813,000 120,878 0.0667 0.069 0.069 0.072 0.062 0.072 1,813,000 0.0667 -4.17%
2021-12-21 0 0.072 0.068 0.072 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2021-12-20 0 0.072 0.068 0.072 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2021-12-17 0 0.072 0.072 0.073 0.069 0.073 7,000 503 0.0719 0.072 0.072 0.073 0.069 0.073 7,000 0.0719 -1.37%
2021-12-16 0 0.073 0.070 0.073 0.069 0.073 5,000 349 0.0698 0.073 0.070 0.073 0.069 0.073 5,000 0.0698 0.00%
2021-12-15 0 0.073 0.068 0.073 0.073 0.073 2,000 146 0.0730 0.073 0.068 0.073 0.073 0.073 2,000 0.0730 0.00%
2021-12-14 0 0.073 0.068 0.073 0.068 0.073 14,000 1,017 0.0726 0.073 0.068 0.073 0.068 0.073 14,000 0.0726 0.00%
2021-12-13 0 0.073 0.068 0.073 - - 2,000 148 0.0740 0.073 0.068 0.073 - - 2,000 0.0740 -1.35%
2021-12-10 0 0.074 0.068 0.075 - - 2,176 158 0.0726 0.074 0.068 0.075 - - 2,176 0.0726 0.00%
2021-12-09 0 0.074 0.068 0.075 - - 2,000 148 0.0740 0.074 0.068 0.075 - - 2,000 0.0740 0.00%
2021-12-08 0 0.074 0.069 0.075 - - 2,000 148 0.0740 0.074 0.069 0.075 - - 2,000 0.0740 0.00%
2021-12-07 0 0.074 0.070 0.074 0.066 0.074 311,000 22,579 0.0726 0.074 0.070 0.074 0.066 0.074 311,000 0.0726 5.71%
2021-12-06 0 0.070 0.069 0.073 0.070 0.072 1,055,000 75,020 0.0711 0.070 0.069 0.073 0.070 0.072 1,055,000 0.0711 -7.89%
2021-12-03 0 0.076 0.073 0.076 - - 2,000 152 0.0760 0.076 0.073 0.076 - - 2,000 0.0760 0.00%
2021-12-02 0 0.076 0.073 0.076 0.076 0.076 2,000 152 0.0760 0.076 0.073 0.076 0.076 0.076 2,000 0.0760 4.11%
2021-12-01 0 0.073 0.073 0.075 0.073 0.077 93,000 6,802 0.0731 0.073 0.073 0.075 0.073 0.077 93,000 0.0731 0.00%
2021-11-30 0 0.073 0.073 0.076 0.073 0.074 21,000 1,546 0.0736 0.073 0.073 0.076 0.073 0.074 21,000 0.0736 -1.35%
2021-11-29 0 0.074 0.074 0.077 0.074 0.074 17,500 1,289 0.0737 0.074 0.074 0.077 0.074 0.074 17,500 0.0737 0.00%
2021-11-26 0 0.074 0.074 0.077 0.073 0.080 252,000 19,698 0.0782 0.074 0.074 0.077 0.073 0.080 252,000 0.0782 -3.90%
2021-11-25 0 0.077 0.073 0.078 0.073 0.079 137,200 10,505 0.0766 0.077 0.073 0.078 0.073 0.079 137,200 0.0766 0.00%
2021-11-24 0 0.077 0.073 0.079 - - 0 0 - 0.077 0.073 0.079 - - 0 - 0.00%
2021-11-23 0 0.077 0.073 0.077 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2021-11-22 0 0.077 0.073 0.080 - - 0 0 - 0.077 0.073 0.080 - - 0 - 0.00%
2021-11-19 0 0.077 0.073 0.078 0.073 0.078 519,600 38,964 0.0750 0.077 0.073 0.078 0.073 0.078 519,600 0.0750 2.67%
2021-11-18 0 0.075 0.073 0.075 0.075 0.075 24,000 1,800 0.0750 0.075 0.073 0.075 0.075 0.075 24,000 0.0750 1.35%
2021-11-17 0 0.074 0.073 0.074 0.073 0.074 182,000 13,418 0.0737 0.074 0.073 0.074 0.073 0.074 182,000 0.0737 0.00%
2021-11-16 0 0.074 0.074 0.076 0.073 0.073 51,000 3,723 0.0730 0.074 0.074 0.076 0.073 0.073 51,000 0.0730 1.37%
2021-11-15 0 0.073 0.073 0.074 0.073 0.075 7,000 521 0.0744 0.073 0.073 0.074 0.073 0.075 7,000 0.0744 -2.67%
2021-11-12 0 0.075 0.073 0.075 0.072 0.077 499,000 36,560 0.0733 0.075 0.073 0.075 0.072 0.077 499,000 0.0733 2.74%
2021-11-11 0 0.073 0.073 0.076 0.072 0.078 1,181,000 87,301 0.0739 0.073 0.073 0.076 0.072 0.078 1,181,000 0.0739 -3.95%
2021-11-10 0 0.076 0.073 0.077 - - 0 0 - 0.076 0.073 0.077 - - 0 - -1.30%
2021-11-09 0 0.077 0.073 0.078 0.073 0.078 627,000 46,912 0.0748 0.077 0.073 0.078 0.073 0.078 627,000 0.0748 1.32%
2021-11-08 0 0.076 0.075 0.076 0.076 0.084 559,000 43,308 0.0775 0.076 0.075 0.076 0.076 0.084 559,000 0.0775 -2.56%
2021-11-05 0 0.078 0.078 0.080 0.077 0.078 1,846,000 143,011 0.0775 0.078 0.078 0.080 0.077 0.078 1,846,000 0.0775 5.41%
2021-11-04 0 0.074 0.074 0.077 0.074 0.077 281,000 20,900 0.0744 0.074 0.074 0.077 0.074 0.077 281,000 0.0744 -1.33%
2021-11-03 0 0.075 0.075 0.077 0.075 0.075 50,000 3,750 0.0750 0.075 0.075 0.077 0.075 0.075 50,000 0.0750 0.00%
2021-11-02 0 0.075 0.074 0.076 0.072 0.076 243,000 17,824 0.0733 0.075 0.074 0.076 0.072 0.076 243,000 0.0733 -7.41%
2021-11-01 0 0.081 0.076 0.081 0.076 0.083 2,000 159 0.0795 0.081 0.076 0.081 0.076 0.083 2,000 0.0795 6.58%
2021-10-29 0 0.076 0.075 0.083 0.076 0.076 50,230 3,815 0.0760 0.076 0.075 0.083 0.076 0.076 50,230 0.0760 1.33%
2021-10-28 0 0.075 0.073 0.075 0.073 0.078 161,000 12,135 0.0754 0.075 0.073 0.075 0.073 0.078 161,000 0.0754 -2.60%
2021-10-27 0 0.077 0.073 0.083 0.071 0.077 357,000 26,192 0.0734 0.077 0.073 0.083 0.071 0.077 357,000 0.0734 2.67%
2021-10-26 0 0.075 0.074 0.085 - - 0 0 - 0.075 0.074 0.085 - - 0 - 0.00%
2021-10-25 0 0.075 0.074 0.084 - - 0 0 - 0.075 0.074 0.084 - - 0 - 0.00%
2021-10-22 0 0.075 0.074 0.083 0.075 0.078 28,842 2,233 0.0774 0.075 0.074 0.083 0.075 0.078 28,842 0.0774 0.00%
2021-10-21 0 0.075 0.074 0.078 0.075 0.075 1,000 75 0.0750 0.075 0.074 0.078 0.075 0.075 1,000 0.0750 1.35%
2021-10-20 0 0.074 0.074 0.078 0.074 0.080 70,000 5,483 0.0783 0.074 0.074 0.078 0.074 0.080 70,000 0.0783 -7.50%
2021-10-19 0 0.080 0.075 0.085 - - 0 0 - 0.080 0.075 0.085 - - 0 - 0.00%
2021-10-18 0 0.080 0.078 0.080 0.078 0.081 75,000 5,882 0.0784 0.080 0.078 0.080 0.078 0.081 75,000 0.0784 -1.23%
2021-10-15 0 0.081 0.078 0.082 0.073 0.085 14,352,560 1,154,259 0.0804 0.081 0.078 0.082 0.073 0.085 14,352,560 0.0804 3.85%
2021-10-12 0 0.078 0.073 0.078 - - 0 0 - 0.078 0.073 0.078 - - 0 - 0.00%
2021-10-11 0 0.078 0.074 0.078 - - 0 0 - 0.078 0.074 0.078 - - 0 - 0.00%
2021-10-08 0 0.078 0.074 0.078 0.074 0.082 56,000 4,152 0.0741 0.078 0.074 0.078 0.074 0.082 56,000 0.0741 5.41%
2021-10-07 0 0.074 0.074 0.078 0.073 0.078 39,000 3,037 0.0779 0.074 0.074 0.078 0.073 0.078 39,000 0.0779 -5.13%
2021-10-06 0 0.078 0.072 0.078 0.071 0.078 571,000 42,723 0.0748 0.078 0.072 0.078 0.071 0.078 571,000 0.0748 4.00%
2021-10-05 0 0.075 0.071 0.075 0.071 0.083 1,491,000 113,957 0.0764 0.075 0.071 0.075 0.071 0.083 1,491,000 0.0764 4.17%
2021-10-04 0 0.072 0.072 0.077 0.072 0.072 101,000 7,272 0.0720 0.072 0.072 0.077 0.072 0.072 101,000 0.0720 -5.26%
2021-09-30 0 0.076 0.073 0.079 0.073 0.078 27,000 2,051 0.0760 0.076 0.073 0.079 0.073 0.078 27,000 0.0760 -2.56%
2021-09-29 0 0.078 0.072 0.079 0.078 0.078 1,000 78 0.0780 0.078 0.072 0.079 0.078 0.078 1,000 0.0780 1.30%
2021-09-28 0 0.077 0.072 0.078 0.072 0.080 44,000 3,232 0.0735 0.077 0.072 0.078 0.072 0.080 44,000 0.0735 -1.28%
2021-09-27 0 0.078 0.070 0.080 0.069 0.080 35,000 2,459 0.0703 0.078 0.070 0.080 0.069 0.080 35,000 0.0703 11.43%
2021-09-24 0 0.070 0.070 0.079 0.070 0.071 232,000 16,322 0.0704 0.070 0.070 0.079 0.070 0.071 232,000 0.0704 1.45%
2021-09-23 0 0.069 0.069 0.070 0.069 0.081 43,000 3,089 0.0718 0.069 0.069 0.070 0.069 0.081 43,000 0.0718 -4.17%
2021-09-21 0 0.072 0.070 0.072 0.066 0.075 899,000 62,960 0.0700 0.072 0.070 0.072 0.066 0.075 899,000 0.0700 0.00%
2021-09-20 0 0.072 0.072 0.077 0.071 0.077 83,000 5,985 0.0721 0.072 0.072 0.077 0.071 0.077 83,000 0.0721 -4.00%
2021-09-17 0 0.075 0.075 0.076 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.00%
2021-09-16 0 0.075 0.072 0.075 0.072 0.077 394,000 29,232 0.0742 0.075 0.072 0.075 0.072 0.077 394,000 0.0742 -2.60%
2021-09-15 0 0.077 0.077 0.080 0.072 0.083 44,702 3,505 0.0784 0.077 0.077 0.080 0.072 0.083 44,702 0.0784 1.32%
2021-09-14 0 0.076 0.073 0.077 0.077 0.077 65,000 5,005 0.0770 0.076 0.073 0.077 0.077 0.077 65,000 0.0770 -1.30%
2021-09-13 0 0.077 0.074 0.077 0.074 0.078 229,000 17,841 0.0779 0.077 0.074 0.077 0.074 0.078 229,000 0.0779 0.00%
2021-09-10 0 0.077 0.075 0.083 0.076 0.077 286,652 21,830 0.0762 0.077 0.075 0.083 0.076 0.077 286,652 0.0762 0.00%
2021-09-09 0 0.077 0.077 0.083 0.077 0.077 140,000 10,780 0.0770 0.077 0.077 0.083 0.077 0.077 140,000 0.0770 0.00%
2021-09-08 0 0.077 0.073 0.083 0.077 0.077 1,000 77 0.0770 0.077 0.073 0.083 0.077 0.077 1,000 0.0770 0.00%
2021-09-07 0 0.077 0.077 0.078 0.073 0.078 385,000 29,427 0.0764 0.077 0.077 0.078 0.073 0.078 385,000 0.0764 0.00%
2021-09-06 0 0.077 0.074 0.077 0.074 0.078 23,000 1,706 0.0742 0.077 0.074 0.077 0.074 0.078 23,000 0.0742 4.05%
2021-09-03 0 0.074 0.073 0.080 0.074 0.080 54,000 4,200 0.0778 0.074 0.073 0.080 0.074 0.080 54,000 0.0778 -7.50%
2021-09-02 0 0.080 0.075 0.080 0.074 0.093 226,200 18,259 0.0807 0.080 0.075 0.080 0.074 0.093 226,200 0.0807 11.11%
2021-09-01 0 0.072 0.072 0.080 0.072 0.080 45,000 3,592 0.0798 0.072 0.072 0.080 0.072 0.080 45,000 0.0798 -10.00%
2021-08-31 0 0.080 0.073 0.080 0.080 0.080 9,000 720 0.0800 0.080 0.073 0.080 0.080 0.080 9,000 0.0800 0.00%
2021-08-30 0 0.080 0.075 0.080 0.080 0.080 245,000 19,592 0.0800 0.080 0.075 0.080 0.080 0.080 245,000 0.0800 11.11%
2021-08-27 0 0.072 0.071 0.080 0.071 0.080 359,000 26,391 0.0735 0.072 0.071 0.080 0.071 0.080 359,000 0.0735 -1.37%
2021-08-26 0 0.073 0.072 0.080 0.071 0.073 185,143 13,329 0.0720 0.073 0.072 0.080 0.071 0.073 185,143 0.0720 -2.67%
2021-08-25 0 0.075 0.072 0.076 - - 1,000 75 0.0750 0.075 0.072 0.076 - - 1,000 0.0750 0.00%
2021-08-24 0 0.075 0.072 0.076 0.072 0.076 32,000 2,308 0.0721 0.075 0.072 0.076 0.072 0.076 32,000 0.0721 -1.32%
2021-08-23 0 0.076 0.073 0.076 0.077 0.077 2,000 154 0.0770 0.076 0.073 0.076 0.077 0.077 2,000 0.0770 -1.30%
2021-08-20 0 0.077 0.072 0.077 0.077 0.078 114,000 8,785 0.0771 0.077 0.072 0.077 0.077 0.078 114,000 0.0771 0.00%
2021-08-19 0 0.077 0.071 0.077 0.080 0.081 2,000 161 0.0805 0.077 0.071 0.077 0.080 0.081 2,000 0.0805 2.67%
2021-08-18 0 0.075 0.073 0.075 0.073 0.078 293,000 21,803 0.0744 0.075 0.073 0.075 0.073 0.078 293,000 0.0744 -3.85%
2021-08-17 0 0.078 0.074 0.078 0.078 0.080 47,760 3,794 0.0794 0.078 0.074 0.078 0.078 0.080 47,760 0.0794 0.00%
2021-08-16 0 0.078 0.074 0.080 0.070 0.080 259,000 18,755 0.0724 0.078 0.074 0.080 0.070 0.080 259,000 0.0724 5.41%
2021-08-13 0 0.074 0.074 0.076 0.073 0.080 870,000 67,753 0.0779 0.074 0.074 0.076 0.073 0.080 870,000 0.0779 -2.63%
2021-08-12 0 0.076 0.076 0.078 0.074 0.076 54,000 4,074 0.0754 0.076 0.076 0.078 0.074 0.076 54,000 0.0754 0.00%
2021-08-11 0 0.076 0.075 0.076 0.076 0.077 805,000 61,182 0.0760 0.076 0.075 0.076 0.076 0.077 805,000 0.0760 1.33%
2021-08-10 0 0.075 0.074 0.075 0.075 0.078 1,851,000 139,206 0.0752 0.075 0.074 0.075 0.075 0.078 1,851,000 0.0752 -3.85%
2021-08-09 0 0.078 0.077 0.078 0.077 0.078 2,035,000 158,716 0.0780 0.078 0.077 0.078 0.077 0.078 2,035,000 0.0780 -1.27%
2021-08-06 0 0.079 0.079 0.084 0.075 0.088 2,195,000 174,199 0.0794 0.079 0.079 0.084 0.075 0.088 2,195,000 0.0794 -9.20%
2021-08-05 0 0.087 0.082 0.087 0.087 0.087 2,000 174 0.0870 0.087 0.082 0.087 0.087 0.087 2,000 0.0870 0.00%
2021-08-04 0 0.087 0.086 0.087 - - 0 0 - 0.087 0.086 0.087 - - 0 - 0.00%
2021-08-03 0 0.087 0.081 0.088 0.082 0.087 177,000 15,394 0.0870 0.087 0.081 0.088 0.082 0.087 177,000 0.0870 -1.14%
2021-08-02 0 0.088 0.082 0.088 0.086 0.088 260,000 22,362 0.0860 0.088 0.082 0.088 0.086 0.088 260,000 0.0860 2.33%
2021-07-30 0 0.086 0.086 0.088 0.082 0.091 46,440 3,839 0.0827 0.086 0.086 0.088 0.082 0.091 46,440 0.0827 -5.49%
2021-07-29 0 0.091 0.083 0.091 0.091 0.091 26,000 2,359 0.0907 0.091 0.083 0.091 0.091 0.091 26,000 0.0907 -1.09%
2021-07-28 0 0.092 0.083 0.092 - - 1,000 92 0.0920 0.092 0.083 0.092 - - 1,000 0.0920 0.00%
2021-07-27 0 0.092 0.083 0.092 0.084 0.092 55,000 4,826 0.0877 0.092 0.083 0.092 0.084 0.092 55,000 0.0877 2.22%
2021-07-26 0 0.090 0.086 0.091 0.083 0.091 181,000 15,906 0.0879 0.090 0.086 0.091 0.083 0.091 181,000 0.0879 3.45%
2021-07-23 0 0.087 0.087 0.088 0.082 0.090 87,000 7,254 0.0834 0.087 0.087 0.088 0.082 0.090 87,000 0.0834 2.35%
2021-07-22 0 0.085 0.085 0.095 0.085 0.095 138,000 12,430 0.0901 0.085 0.085 0.095 0.085 0.095 138,000 0.0901 -3.41%
2021-07-21 0 0.088 0.082 0.088 0.081 0.088 125,000 10,919 0.0874 0.088 0.082 0.088 0.081 0.088 125,000 0.0874 8.64%
2021-07-20 0 0.081 0.081 0.086 0.080 0.091 153,000 12,716 0.0831 0.081 0.081 0.086 0.080 0.091 153,000 0.0831 -12.90%
2021-07-19 0 0.093 0.086 0.095 0.080 0.093 569,000 47,797 0.0840 0.093 0.086 0.095 0.080 0.093 569,000 0.0840 16.25%
2021-07-16 0 0.080 0.080 0.088 0.080 0.088 68,000 5,606 0.0824 0.080 0.080 0.088 0.080 0.088 68,000 0.0824 0.00%
2021-07-15 0 0.080 0.080 0.088 0.080 0.084 131,000 10,890 0.0831 0.080 0.080 0.088 0.080 0.084 131,000 0.0831 -3.61%
2021-07-14 0 0.083 0.083 0.095 0.082 0.090 103,000 9,247 0.0898 0.083 0.083 0.095 0.082 0.090 103,000 0.0898 -7.78%
2021-07-13 0 0.090 0.082 0.096 0.090 0.090 286,000 25,740 0.0900 0.090 0.082 0.096 0.090 0.090 286,000 0.0900 9.76%
2021-07-12 0 0.082 0.082 0.092 0.082 0.085 210,624 17,277 0.0820 0.082 0.082 0.092 0.082 0.085 210,624 0.0820 -3.53%
2021-07-09 0 0.085 0.083 0.085 0.085 0.085 50,000 4,250 0.0850 0.085 0.083 0.085 0.085 0.085 50,000 0.0850 -2.30%
2021-07-08 0 0.087 0.085 0.092 0.085 0.088 144,000 12,321 0.0856 0.087 0.085 0.092 0.085 0.088 144,000 0.0856 -5.43%
2021-07-07 0 0.092 0.086 0.093 - - 0 0 - 0.092 0.086 0.093 - - 0 - -1.08%
2021-07-06 0 0.093 0.086 0.099 - - 0 0 - 0.093 0.086 0.099 - - 0 - 0.00%
2021-07-05 0 0.093 0.087 0.095 - - 0 0 - 0.093 0.087 0.095 - - 0 - -2.11%
2021-07-02 0 0.095 0.090 0.095 0.086 0.095 171,000 15,151 0.0886 0.095 0.090 0.095 0.086 0.095 171,000 0.0886 1.06%
2021-06-30 0 0.094 0.089 0.095 0.086 0.095 68,000 5,860 0.0862 0.094 0.089 0.095 0.086 0.095 68,000 0.0862 -1.05%
2021-06-29 0 0.095 0.085 0.095 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2021-06-28 0 0.095 0.085 0.095 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2021-06-25 0 0.095 0.086 0.095 - - 0 0 - 0.095 0.086 0.095 - - 0 - 0.00%
2021-06-24 0 0.095 0.085 0.096 - - 253 20 0.0791 0.095 0.085 0.096 - - 253 0.0791 0.00%
2021-06-23 0 0.095 0.089 0.095 0.089 0.095 124,000 11,383 0.0918 0.095 0.089 0.095 0.089 0.095 124,000 0.0918 6.74%
2021-06-22 0 0.089 0.084 0.091 0.084 0.089 3,000 262 0.0873 0.089 0.084 0.091 0.084 0.089 3,000 0.0873 0.00%
2021-06-21 0 0.089 0.086 0.092 0.089 0.098 74,000 6,602 0.0892 0.089 0.086 0.092 0.089 0.098 74,000 0.0892 1.14%
2021-06-18 0 0.088 0.088 0.098 0.084 0.098 193,000 17,437 0.0903 0.088 0.088 0.098 0.084 0.098 193,000 0.0903 0.00%
2021-06-17 0 0.088 0.084 0.088 0.084 0.088 4,000 348 0.0870 0.088 0.084 0.088 0.084 0.088 4,000 0.0870 0.00%
2021-06-16 0 0.088 0.084 0.093 - - 1,000 88 0.0880 0.088 0.084 0.093 - - 1,000 0.0880 0.00%
2021-06-15 0 0.088 0.088 0.093 0.084 0.093 7,000 597 0.0853 0.088 0.088 0.093 0.084 0.093 7,000 0.0853 -2.22%
2021-06-11 0 0.090 0.090 0.093 0.090 0.093 45,000 4,056 0.0901 0.090 0.090 0.093 0.090 0.093 45,000 0.0901 0.00%
2021-06-10 0 0.090 0.090 0.092 0.090 0.093 7,419,000 678,222 0.0914 0.090 0.090 0.092 0.090 0.093 7,419,000 0.0914 0.00%
2021-06-09 0 0.090 0.092 0.093 0.086 0.093 201,000 18,686 0.0930 0.090 0.092 0.093 0.086 0.093 201,000 0.0930 -3.23%
2021-06-08 0 0.093 0.084 0.093 0.081 0.093 545,000 48,694 0.0893 0.093 0.084 0.093 0.081 0.093 545,000 0.0893 14.81%
2021-06-07 0 0.081 0.081 0.087 0.080 0.083 378,000 30,633 0.0810 0.081 0.081 0.087 0.080 0.083 378,000 0.0810 -2.41%
2021-06-04 0 0.083 0.083 0.098 0.083 0.083 2,000 166 0.0830 0.083 0.083 0.098 0.083 0.083 2,000 0.0830 0.00%
2021-06-03 0 0.083 0.083 0.099 0.083 0.083 2,000 166 0.0830 0.083 0.083 0.099 0.083 0.083 2,000 0.0830 0.00%
2021-06-02 0 0.083 0.083 0.089 0.083 0.089 5,760 501 0.0870 0.083 0.083 0.089 0.083 0.089 5,760 0.0870 -6.74%
2021-06-01 0 0.089 0.088 0.089 0.088 0.089 78,000 6,911 0.0886 0.089 0.088 0.089 0.088 0.089 78,000 0.0886 2.30%
2021-05-31 0 0.087 0.085 0.094 0.087 0.090 160,110 14,185 0.0886 0.087 0.085 0.094 0.087 0.090 160,110 0.0886 3.57%
2021-05-28 0 0.084 0.083 0.089 - - 0 0 - 0.084 0.083 0.089 - - 0 - 0.00%
2021-05-27 0 0.084 0.083 0.089 - - 0 0 - 0.084 0.083 0.089 - - 0 - 0.00%
2021-05-26 0 0.084 0.084 0.090 0.084 0.090 78,000 7,014 0.0899 0.084 0.084 0.090 0.084 0.090 78,000 0.0899 -6.67%
2021-05-25 0 0.090 0.084 0.090 0.090 0.090 52,000 4,680 0.0900 0.090 0.084 0.090 0.090 0.090 52,000 0.0900 2.27%
2021-05-24 0 0.088 0.088 0.090 0.082 0.095 162,000 13,829 0.0854 0.088 0.088 0.090 0.082 0.095 162,000 0.0854 -1.12%
2021-05-21 0 0.089 0.082 0.090 - - 0 0 - 0.089 0.082 0.090 - - 0 - 0.00%
2021-05-20 0 0.089 0.082 0.090 - - 0 0 - 0.089 0.082 0.090 - - 0 - 0.00%
2021-05-18 0 0.089 0.080 0.090 - - 0 0 - 0.089 0.080 0.090 - - 0 - 0.00%
2021-05-17 0 0.089 0.085 0.090 - - 0 0 - 0.089 0.085 0.090 - - 0 - 0.00%
2021-05-14 0 0.089 0.085 0.089 0.085 0.089 54,000 4,602 0.0852 0.089 0.085 0.089 0.085 0.089 54,000 0.0852 4.71%
2021-05-13 0 0.085 0.080 0.089 - - 0 0 - 0.085 0.080 0.089 - - 0 - 0.00%
2021-05-12 0 0.085 0.085 0.089 0.080 0.085 1,605,528 132,085 0.0823 0.085 0.085 0.089 0.080 0.085 1,605,528 0.0823 -4.49%
2021-05-11 0 0.089 0.084 0.089 0.083 0.090 196,000 16,619 0.0848 0.089 0.084 0.089 0.083 0.090 196,000 0.0848 2.30%
2021-05-10 0 0.087 0.085 0.090 - - 0 0 - 0.087 0.085 0.090 - - 0 - 0.00%
2021-05-07 0 0.087 0.087 0.098 0.087 0.087 51,000 4,437 0.0870 0.087 0.087 0.098 0.087 0.087 51,000 0.0870 1.16%
2021-05-06 0 0.086 0.086 0.092 - - 0 0 - 0.086 0.086 0.092 - - 0 - 0.00%
2021-05-05 0 0.086 0.086 0.090 0.086 0.094 31,000 2,756 0.0889 0.086 0.086 0.090 0.086 0.094 31,000 0.0889 -8.51%
2021-05-04 0 0.094 0.093 0.094 0.092 0.098 274,000 26,534 0.0968 0.094 0.093 0.094 0.092 0.098 274,000 0.0968 4.44%
2021-05-03 0 0.090 0.089 0.091 0.088 0.095 2,639,000 242,567 0.0919 0.090 0.089 0.091 0.088 0.095 2,639,000 0.0919 3.45%
2021-04-30 0 0.087 0.087 0.091 - - 0 0 - 0.087 0.087 0.091 - - 0 - 1.16%
2021-04-29 0 0.086 0.084 0.090 0.080 0.089 569,000 47,329 0.0832 0.086 0.084 0.090 0.080 0.089 569,000 0.0832 3.61%
2021-04-28 0 0.083 0.083 0.086 0.082 0.082 3,000 246 0.0820 0.083 0.083 0.086 0.082 0.082 3,000 0.0820 1.22%
2021-04-27 0 0.082 0.082 0.086 0.082 0.093 320,000 27,460 0.0858 0.082 0.082 0.086 0.082 0.093 320,000 0.0858 -3.53%
2021-04-26 0 0.085 0.082 0.086 0.086 0.086 201,000 17,286 0.0860 0.085 0.082 0.086 0.086 0.086 201,000 0.0860 -1.16%
2021-04-23 0 0.086 0.084 0.090 - - 0 0 - 0.086 0.084 0.090 - - 0 - 0.00%
2021-04-22 0 0.086 0.086 0.092 0.086 0.087 130,000 11,280 0.0868 0.086 0.086 0.092 0.086 0.087 130,000 0.0868 0.00%
2021-04-21 0 0.086 0.082 0.087 - - 0 0 - 0.086 0.082 0.087 - - 0 - 0.00%
2021-04-20 0 0.086 0.082 0.087 0.082 0.087 120,400 9,950 0.0826 0.086 0.082 0.087 0.082 0.087 120,400 0.0826 3.61%
2021-04-19 0 0.083 0.082 0.088 - - 0 0 - 0.083 0.082 0.088 - - 0 - 0.00%
2021-04-16 0 0.083 0.083 0.092 - - 0 0 - 0.083 0.083 0.092 - - 0 - 0.00%
2021-04-15 0 0.083 0.083 0.094 0.083 0.083 45,000 3,735 0.0830 0.083 0.083 0.094 0.083 0.083 45,000 0.0830 -4.60%
2021-04-14 0 0.087 0.084 0.087 0.081 0.087 141,000 12,034 0.0853 0.087 0.084 0.087 0.081 0.087 141,000 0.0853 6.10%
2021-04-13 0 0.082 0.082 0.087 0.081 0.081 2,000 162 0.0810 0.082 0.082 0.087 0.081 0.081 2,000 0.0810 0.00%
2021-04-12 0 0.082 0.082 0.087 0.082 0.082 17,000 1,394 0.0820 0.082 0.082 0.087 0.082 0.082 17,000 0.0820 0.00%
2021-04-09 0 0.082 0.082 0.087 - - 0 0 - 0.082 0.082 0.087 - - 0 - 1.23%
2021-04-08 0 0.081 0.081 0.087 0.080 0.083 110,000 8,929 0.0812 0.081 0.081 0.087 0.080 0.083 110,000 0.0812 -4.71%
2021-04-07 0 0.085 0.083 0.095 0.085 0.085 1,000 85 0.0850 0.085 0.083 0.095 0.085 0.085 1,000 0.0850 0.00%
2021-04-01 0 0.085 0.085 0.088 0.083 0.091 124,000 10,850 0.0875 0.085 0.085 0.088 0.083 0.091 124,000 0.0875 -3.41%
2021-03-31 0 0.088 0.083 0.088 0.083 0.091 71,000 6,431 0.0906 0.088 0.083 0.088 0.083 0.091 71,000 0.0906 -3.30%
2021-03-30 0 0.091 0.085 0.093 0.085 0.093 84,000 7,456 0.0888 0.091 0.085 0.093 0.085 0.093 84,000 0.0888 0.00%
2021-03-29 0 0.091 0.087 0.092 0.084 0.091 29,289 2,528 0.0863 0.091 0.087 0.092 0.084 0.091 29,289 0.0863 10.98%
2021-03-26 0 0.082 0.080 0.086 - - 0 0 - 0.082 0.080 0.086 - - 0 - 0.00%
2021-03-25 0 0.082 0.080 0.086 - - 23 1 0.0435 0.082 0.080 0.086 - - 23 0.0435 0.00%
2021-03-24 0 0.082 0.081 0.083 0.082 0.086 317,000 26,022 0.0821 0.082 0.081 0.083 0.082 0.086 317,000 0.0821 -1.20%
2021-03-23 0 0.083 0.083 0.086 0.082 0.085 278,000 22,832 0.0821 0.083 0.083 0.086 0.082 0.085 278,000 0.0821 -4.60%
2021-03-22 0 0.087 0.084 0.088 0.082 0.088 209,000 18,356 0.0878 0.087 0.084 0.088 0.082 0.088 209,000 0.0878 3.57%
2021-03-19 0 0.084 0.082 0.086 - - 0 0 - 0.084 0.082 0.086 - - 0 - 0.00%
2021-03-18 0 0.084 0.084 0.089 0.080 0.088 303,000 25,539 0.0843 0.084 0.084 0.089 0.080 0.088 303,000 0.0843 -1.18%
2021-03-17 0 0.085 0.081 0.085 0.080 0.085 32,000 2,588 0.0809 0.085 0.081 0.085 0.080 0.085 32,000 0.0809 3.66%
2021-03-16 0 0.082 0.082 0.088 0.082 0.088 214,000 17,587 0.0822 0.082 0.082 0.088 0.082 0.088 214,000 0.0822 -6.82%
2021-03-15 0 0.088 0.084 0.088 0.083 0.090 74,000 6,177 0.0835 0.088 0.084 0.088 0.083 0.090 74,000 0.0835 1.15%
2021-03-12 0 0.087 0.083 0.087 0.083 0.088 417,672 35,469 0.0849 0.087 0.083 0.087 0.083 0.088 417,672 0.0849 2.35%
2021-03-11 0 0.085 0.085 0.089 0.085 0.096 2,097,000 188,628 0.0900 0.085 0.085 0.089 0.085 0.096 2,097,000 0.0900 -1.16%
2021-03-10 0 0.086 0.086 0.088 0.086 0.116 3,899,000 370,439 0.0950 0.086 0.086 0.088 0.086 0.116 3,899,000 0.0950 -17.31%
2021-03-09 0 0.104 0.093 0.103 0.086 0.105 3,300,000 304,455 0.0923 0.104 0.093 0.103 0.086 0.105 3,300,000 0.0923 25.30%
2021-03-08 0 0.083 0.083 0.089 0.083 0.088 356,000 30,513 0.0857 0.083 0.083 0.089 0.083 0.088 356,000 0.0857 0.00%
2021-03-05 0 0.083 0.078 0.083 0.084 0.088 136,000 11,636 0.0856 0.083 0.078 0.083 0.084 0.088 136,000 0.0856 -2.35%
2021-03-04 0 0.085 0.084 0.085 0.086 0.089 198,000 17,226 0.0870 0.085 0.084 0.085 0.086 0.089 198,000 0.0870 1.19%
2021-03-03 0 0.084 0.084 0.094 0.084 0.090 265,356 23,386 0.0881 0.084 0.084 0.094 0.084 0.090 265,356 0.0881 -9.68%
2021-03-02 0 0.093 0.083 0.093 0.093 0.093 4,000 372 0.0930 0.093 0.083 0.093 0.093 0.093 4,000 0.0930 0.00%
2021-03-01 0 0.093 0.083 0.093 - - 0 0 - 0.093 0.083 0.093 - - 0 - -1.06%
2021-02-26 0 0.094 0.084 0.094 - - 0 0 - 0.094 0.084 0.094 - - 0 - 0.00%
2021-02-25 0 0.094 0.085 0.094 0.092 0.095 333,000 30,952 0.0929 0.094 0.085 0.094 0.092 0.095 333,000 0.0929 4.44%
2021-02-24 0 0.090 0.083 0.092 0.082 0.090 1,402,000 122,624 0.0875 0.090 0.083 0.092 0.082 0.090 1,402,000 0.0875 5.88%
2021-02-23 0 0.085 0.080 0.085 0.085 0.088 302,000 26,156 0.0866 0.085 0.080 0.085 0.085 0.088 302,000 0.0866 0.00%
2021-02-22 0 0.085 0.079 0.086 0.078 0.086 31,000 2,485 0.0802 0.085 0.079 0.086 0.078 0.086 31,000 0.0802 -1.16%
2021-02-19 0 0.086 0.078 0.086 0.086 0.087 40,000 3,474 0.0869 0.086 0.078 0.086 0.086 0.087 40,000 0.0869 2.38%
2021-02-18 0 0.084 0.078 0.085 0.076 0.087 1,624,000 127,698 0.0786 0.084 0.078 0.085 0.076 0.087 1,624,000 0.0786 0.00%
2021-02-17 0 0.084 0.081 0.084 0.084 0.088 1,395,000 120,009 0.0860 0.084 0.081 0.084 0.084 0.088 1,395,000 0.0860 1.20%
2021-02-16 0 0.083 0.080 0.084 0.080 0.084 2,884,000 237,640 0.0824 0.083 0.080 0.084 0.080 0.084 2,884,000 0.0824 5.06%
2021-02-11 0 0.079 0.077 0.082 - - 0 0 - 0.079 0.077 0.082 - - 0 - 0.00%
2021-02-10 0 0.079 0.077 0.079 0.079 0.079 154,000 12,166 0.0790 0.079 0.077 0.079 0.079 0.079 154,000 0.0790 1.28%
2021-02-09 0 0.078 0.074 0.078 0.078 0.078 45,000 3,510 0.0780 0.078 0.074 0.078 0.078 0.078 45,000 0.0780 0.00%
2021-02-08 0 0.078 0.074 0.079 0.077 0.078 524,000 40,369 0.0770 0.078 0.074 0.079 0.077 0.078 524,000 0.0770 1.30%
2021-02-05 0 0.077 0.074 0.077 0.073 0.077 322,209 23,951 0.0743 0.077 0.074 0.077 0.073 0.077 322,209 0.0743 0.00%
2021-02-04 0 0.077 0.075 0.077 0.073 0.078 1,930,000 144,951 0.0751 0.077 0.075 0.077 0.073 0.078 1,930,000 0.0751 -1.28%
2021-02-03 0 0.078 0.076 0.079 0.075 0.080 1,021,000 78,051 0.0764 0.078 0.076 0.079 0.075 0.080 1,021,000 0.0764 -3.70%
2021-02-02 0 0.081 0.079 0.081 0.073 0.083 1,362,000 105,069 0.0771 0.081 0.079 0.081 0.073 0.083 1,362,000 0.0771 -2.41%
2021-02-01 0 0.083 0.076 0.083 0.083 0.083 4,000 332 0.0830 0.083 0.076 0.083 0.083 0.083 4,000 0.0830 0.00%
2021-01-29 0 0.083 0.076 0.083 - - 0 0 - 0.083 0.076 0.083 - - 0 - 0.00%
2021-01-28 0 0.083 0.077 0.083 0.075 0.085 407,000 32,184 0.0791 0.083 0.077 0.083 0.075 0.085 407,000 0.0791 0.00%
2021-01-27 0 0.083 0.083 0.085 0.081 0.089 161,000 13,175 0.0818 0.083 0.083 0.085 0.081 0.089 161,000 0.0818 -2.35%
2021-01-26 0 0.085 0.082 0.085 0.087 0.089 7,000 620 0.0886 0.085 0.082 0.085 0.087 0.089 7,000 0.0886 -4.49%
2021-01-25 0 0.089 0.081 0.089 0.084 0.090 21,000 1,884 0.0897 0.089 0.081 0.089 0.084 0.090 21,000 0.0897 1.14%
2021-01-22 0 0.088 0.078 0.090 0.086 0.088 64,000 5,532 0.0864 0.088 0.078 0.090 0.086 0.088 64,000 0.0864 0.00%
2021-01-21 0 0.088 0.084 0.088 0.085 0.090 21,000 1,838 0.0875 0.088 0.084 0.088 0.085 0.090 21,000 0.0875 1.15%
2021-01-20 0 0.087 0.084 0.087 0.076 0.089 932,000 79,260 0.0850 0.087 0.084 0.087 0.076 0.089 932,000 0.0850 -2.25%
2021-01-19 0 0.089 0.078 0.089 0.089 0.091 578,000 51,768 0.0896 0.089 0.078 0.089 0.089 0.091 578,000 0.0896 11.25%
2021-01-18 0 0.080 0.077 0.099 - - 0 0 - 0.080 0.077 0.099 - - 0 - 0.00%
2021-01-15 0 0.080 0.080 0.090 0.080 0.080 59,000 4,720 0.0800 0.080 0.080 0.090 0.080 0.080 59,000 0.0800 0.00%
2021-01-14 0 0.080 0.080 0.085 0.077 0.079 220,000 17,249 0.0784 0.080 0.080 0.085 0.077 0.079 220,000 0.0784 2.56%
2021-01-13 0 0.078 0.078 0.085 0.076 0.078 114,100 8,896 0.0780 0.078 0.078 0.085 0.076 0.078 114,100 0.0780 -1.27%
2021-01-12 0 0.079 0.079 0.086 - - 0 0 - 0.079 0.079 0.086 - - 0 - 3.95%
2021-01-11 0 0.076 0.076 0.090 0.076 0.076 4,000 304 0.0760 0.076 0.076 0.090 0.076 0.076 4,000 0.0760 -3.80%
2021-01-08 0 0.079 0.079 0.087 0.078 0.078 40,000 3,120 0.0780 0.079 0.079 0.087 0.078 0.078 40,000 0.0780 0.00%
2021-01-07 0 0.079 0.078 0.088 - - 0 0 - 0.079 0.078 0.088 - - 0 - 0.00%
2021-01-06 0 0.079 0.076 0.079 - - 0 0 - 0.079 0.076 0.079 - - 0 - 0.00%
2021-01-05 0 0.079 0.075 0.080 0.075 0.080 12,000 910 0.0758 0.079 0.075 0.080 0.075 0.080 12,000 0.0758 6.76%
2021-01-04 0 0.074 0.074 0.088 0.072 0.078 114,000 8,573 0.0752 0.074 0.074 0.088 0.072 0.078 114,000 0.0752 -3.90%
2020-12-31 0 0.077 0.073 0.088 - - 0 0 - 0.077 0.073 0.088 - - 0 - 0.00%
2020-12-30 0 0.077 0.077 0.086 - - 0 0 - 0.077 0.077 0.086 - - 0 - 0.00%
2020-12-29 0 0.077 0.077 0.086 - - 0 0 - 0.077 0.077 0.086 - - 0 - 0.00%
2020-12-28 0 0.077 0.075 0.086 - - 0 0 - 0.077 0.075 0.086 - - 0 - 0.00%
2020-12-24 0 0.077 0.077 0.080 0.075 0.075 20,000 1,500 0.0750 0.077 0.077 0.080 0.075 0.075 20,000 0.0750 -1.28%
2020-12-23 0 0.078 0.078 0.080 0.075 0.083 37,000 2,842 0.0768 0.078 0.078 0.080 0.075 0.083 37,000 0.0768 -1.27%
2020-12-22 0 0.079 0.075 0.079 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
2020-12-21 0 0.079 0.079 0.089 0.077 0.082 35,000 2,754 0.0787 0.079 0.079 0.089 0.077 0.082 35,000 0.0787 -3.66%
2020-12-18 0 0.082 0.080 0.082 0.082 0.082 12,000 984 0.0820 0.082 0.080 0.082 0.082 0.082 12,000 0.0820 -1.20%
2020-12-17 0 0.083 0.079 0.083 0.083 0.083 41,000 3,403 0.0830 0.083 0.079 0.083 0.083 0.083 41,000 0.0830 0.00%
2020-12-16 0 0.083 0.083 0.084 0.083 0.084 569,000 47,298 0.0831 0.083 0.083 0.084 0.083 0.084 569,000 0.0831 0.00%
2020-12-15 0 0.083 0.083 0.085 0.083 0.083 68,000 5,644 0.0830 0.083 0.083 0.085 0.083 0.083 68,000 0.0830 0.00%
2020-12-14 0 0.083 0.083 0.085 0.083 0.083 394,000 32,702 0.0830 0.083 0.083 0.085 0.083 0.083 394,000 0.0830 0.00%
2020-12-11 0 0.083 0.077 0.084 0.083 0.085 885,000 74,131 0.0838 0.083 0.077 0.084 0.083 0.085 885,000 0.0838 13.70%
2020-12-10 0 0.073 0.073 0.082 0.071 0.075 60,000 4,296 0.0716 0.073 0.073 0.082 0.071 0.075 60,000 0.0716 -2.67%
2020-12-09 0 0.075 0.068 0.082 - - 0 0 - 0.075 0.068 0.082 - - 0 - 0.00%
2020-12-08 0 0.075 0.066 0.075 - - 0 0 - 0.075 0.066 0.075 - - 0 - 0.00%
2020-12-07 0 0.075 0.066 0.084 - - 0 0 - 0.075 0.066 0.084 - - 0 - 0.00%
2020-12-04 0 0.075 0.075 0.084 0.075 0.075 40,000 3,000 0.0750 0.075 0.075 0.084 0.075 0.075 40,000 0.0750 -1.32%
2020-12-03 0 0.076 0.075 0.084 0.076 0.076 10,000 760 0.0760 0.076 0.075 0.084 0.076 0.076 10,000 0.0760 0.00%
2020-12-02 0 0.076 0.076 0.084 - - 0 0 - 0.076 0.076 0.084 - - 0 - 0.00%
2020-12-01 0 0.076 0.070 0.076 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2020-11-30 0 0.076 0.072 0.085 - - 0 0 - 0.076 0.072 0.085 - - 0 - 0.00%
2020-11-27 0 0.076 0.076 0.086 0.076 0.076 10,000 760 0.0760 0.076 0.076 0.086 0.076 0.076 10,000 0.0760 0.00%
2020-11-26 0 0.076 0.076 0.086 0.076 0.076 32,000 2,432 0.0760 0.076 0.076 0.086 0.076 0.076 32,000 0.0760 0.00%
2020-11-25 0 0.076 0.076 0.088 0.076 0.076 50,000 3,800 0.0760 0.076 0.076 0.088 0.076 0.076 50,000 0.0760 -2.56%
2020-11-24 0 0.078 0.076 0.088 - - 800 52 0.0650 0.078 0.076 0.088 - - 800 0.0650 0.00%
2020-11-23 0 0.078 0.078 0.087 0.078 0.078 24,000 1,872 0.0780 0.078 0.078 0.087 0.078 0.078 24,000 0.0780 1.30%
2020-11-20 0 0.077 0.077 0.086 0.077 0.077 10,000 770 0.0770 0.077 0.077 0.086 0.077 0.077 10,000 0.0770 -6.10%
2020-11-19 0 0.082 0.082 0.083 0.081 0.083 323,000 26,585 0.0823 0.082 0.082 0.083 0.081 0.083 323,000 0.0823 -1.20%
2020-11-18 0 0.083 0.079 0.083 0.084 0.085 65,000 5,522 0.0850 0.083 0.079 0.083 0.084 0.085 65,000 0.0850 -2.35%
2020-11-17 0 0.085 0.079 0.085 0.082 0.085 69,000 5,661 0.0820 0.085 0.079 0.085 0.082 0.085 69,000 0.0820 7.59%
2020-11-16 0 0.079 0.075 0.079 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
2020-11-13 0 0.079 0.076 0.079 0.078 0.079 256,000 20,203 0.0789 0.079 0.076 0.079 0.078 0.079 256,000 0.0789 3.95%
2020-11-12 0 0.076 0.075 0.079 0.075 0.077 1,307,000 98,542 0.0754 0.076 0.075 0.079 0.075 0.077 1,307,000 0.0754 0.00%
2020-11-11 0 0.076 0.076 0.085 0.076 0.076 2,000 152 0.0760 0.076 0.076 0.085 0.076 0.076 2,000 0.0760 1.33%
2020-11-10 0 0.075 0.075 0.080 0.075 0.080 66,000 5,252 0.0796 0.075 0.075 0.080 0.075 0.080 66,000 0.0796 -6.25%
2020-11-09 0 0.080 0.078 0.080 - - 0 0 - 0.080 0.078 0.080 - - 0 - 0.00%
2020-11-06 0 0.080 0.076 0.080 0.076 0.080 12,000 920 0.0767 0.080 0.076 0.080 0.076 0.080 12,000 0.0767 6.67%
2020-11-05 0 0.075 0.075 0.079 0.074 0.075 801,000 60,058 0.0750 0.075 0.075 0.079 0.074 0.075 801,000 0.0750 -2.60%
2020-11-04 0 0.077 0.070 0.079 - - 0 0 - 0.077 0.070 0.079 - - 0 - 0.00%
2020-11-03 0 0.077 0.070 0.079 - - 0 0 - 0.077 0.070 0.079 - - 0 - 0.00%
2020-11-02 0 0.077 0.070 0.079 - - 0 0 - 0.077 0.070 0.079 - - 0 - 0.00%
2020-10-30 0 0.077 0.070 0.077 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2020-10-29 0 0.077 0.070 0.077 - - 0 0 - 0.077 0.070 0.077 - - 0 - 0.00%
2020-10-28 0 0.077 0.070 0.077 0.070 0.077 32,000 2,254 0.0704 0.077 0.070 0.077 0.070 0.077 32,000 0.0704 5.48%
2020-10-27 0 0.073 0.073 0.079 0.071 0.073 20,000 1,424 0.0712 0.073 0.073 0.079 0.071 0.073 20,000 0.0712 -3.95%
2020-10-23 0 0.076 0.075 0.081 0.075 0.076 382,000 29,010 0.0759 0.076 0.075 0.081 0.075 0.076 382,000 0.0759 0.00%
2020-10-22 0 0.076 0.073 0.077 0.076 0.076 10,000 760 0.0760 0.076 0.073 0.077 0.076 0.076 10,000 0.0760 0.00%
2020-10-21 0 0.076 0.076 0.079 0.076 0.077 513,000 39,449 0.0769 0.076 0.076 0.079 0.076 0.077 513,000 0.0769 -3.80%
2020-10-20 0 0.079 0.076 0.082 - - 0 0 - 0.079 0.076 0.082 - - 0 - 0.00%
2020-10-19 0 0.079 0.077 0.083 - - 0 0 - 0.079 0.077 0.083 - - 0 - 0.00%
2020-10-16 0 0.079 0.076 0.080 0.079 0.083 43,000 3,402 0.0791 0.079 0.076 0.080 0.079 0.083 43,000 0.0791 -4.82%
2020-10-15 0 0.083 0.077 0.083 - - 0 0 - 0.083 0.077 0.083 - - 0 - -1.19%
2020-10-14 0 0.084 0.077 0.084 - - 0 0 - 0.084 0.077 0.084 - - 0 - 0.00%
2020-10-12 0 0.084 0.081 0.084 0.078 0.084 202,000 15,822 0.0783 0.084 0.081 0.084 0.078 0.084 202,000 0.0783 7.69%
2020-10-09 0 0.078 0.077 0.083 - - 0 0 - 0.078 0.077 0.083 - - 0 - 0.00%
2020-10-08 0 0.078 0.076 0.083 - - 0 0 - 0.078 0.076 0.083 - - 0 - 0.00%
2020-10-07 0 0.078 0.076 0.079 0.075 0.079 363,000 27,881 0.0768 0.078 0.076 0.079 0.075 0.079 363,000 0.0768 -8.24%
2020-10-06 0 0.085 0.076 0.085 - - 0 0 - 0.085 0.076 0.085 - - 0 - 0.00%
2020-10-05 0 0.085 0.076 0.085 - - 0 0 - 0.085 0.076 0.085 - - 0 - 0.00%
2020-09-30 0 0.085 0.077 0.085 - - 0 0 - 0.085 0.077 0.085 - - 0 - 0.00%
2020-09-29 0 0.085 0.078 0.085 0.078 0.085 23,000 1,815 0.0789 0.085 0.078 0.085 0.078 0.085 23,000 0.0789 0.00%
2020-09-28 0 0.085 0.078 0.085 0.078 0.086 132,000 10,511 0.0796 0.085 0.078 0.085 0.078 0.086 132,000 0.0796 4.94%
2020-09-25 0 0.081 0.083 0.086 0.080 0.082 504,000 40,794 0.0809 0.081 0.083 0.086 0.080 0.082 504,000 0.0809 -3.57%
2020-09-24 0 0.084 0.084 0.089 0.084 0.102 2,560,000 241,679 0.0944 0.084 0.084 0.089 0.084 0.102 2,560,000 0.0944 -9.68%
2020-09-23 0 0.093 0.091 0.093 0.081 0.093 732,000 59,837 0.0817 0.093 0.091 0.093 0.081 0.093 732,000 0.0817 9.41%
2020-09-22 0 0.085 0.080 0.085 0.080 0.085 32,000 2,570 0.0803 0.085 0.080 0.085 0.080 0.085 32,000 0.0803 -1.16%
2020-09-21 0 0.086 0.081 0.086 0.080 0.087 179,000 15,277 0.0853 0.086 0.081 0.086 0.080 0.087 179,000 0.0853 3.61%
2020-09-18 0 0.083 0.078 0.083 0.079 0.088 550,000 44,579 0.0811 0.083 0.078 0.083 0.079 0.088 550,000 0.0811 3.75%
2020-09-17 0 0.080 0.079 0.084 - - 0 0 - 0.080 0.079 0.084 - - 0 - 0.00%
2020-09-16 0 0.080 0.079 0.085 0.080 0.088 1,012,000 81,909 0.0809 0.080 0.079 0.085 0.080 0.088 1,012,000 0.0809 -4.76%
2020-09-15 0 0.084 0.084 0.085 0.078 0.084 502,000 41,567 0.0828 0.084 0.084 0.085 0.078 0.084 502,000 0.0828 7.69%
2020-09-14 0 0.078 0.077 0.083 - - 0 0 - 0.078 0.077 0.083 - - 0 - 0.00%
2020-09-11 0 0.078 0.078 0.080 0.078 0.085 310,000 24,193 0.0780 0.078 0.078 0.080 0.078 0.085 310,000 0.0780 0.00%
2020-09-10 0 0.078 0.077 0.086 0.078 0.078 224,000 17,472 0.0780 0.078 0.077 0.086 0.078 0.078 224,000 0.0780 -2.50%
2020-09-09 0 0.080 0.077 0.088 - - 0 0 - 0.080 0.077 0.088 - - 0 - 0.00%
2020-09-08 0 0.080 0.077 0.080 0.080 0.081 380,000 30,450 0.0801 0.080 0.077 0.080 0.080 0.081 380,000 0.0801 -5.88%
2020-09-07 0 0.085 0.079 0.086 0.080 0.086 612,000 52,032 0.0850 0.085 0.079 0.086 0.080 0.086 612,000 0.0850 1.19%
2020-09-04 0 0.084 0.079 0.084 0.085 0.086 148,000 12,688 0.0857 0.084 0.079 0.084 0.085 0.086 148,000 0.0857 10.53%
2020-09-03 0 0.076 0.076 0.086 0.073 0.076 120,000 9,060 0.0755 0.076 0.076 0.086 0.073 0.076 120,000 0.0755 -2.56%
2020-09-02 0 0.078 0.078 0.086 0.078 0.084 508,000 42,624 0.0839 0.078 0.078 0.086 0.078 0.084 508,000 0.0839 -9.30%
2020-09-01 0 0.086 0.078 0.089 - - 0 0 - 0.086 0.078 0.089 - - 0 - 0.00%
2020-08-31 0 0.086 0.078 0.089 - - 0 0 - 0.086 0.078 0.089 - - 0 - 0.00%
2020-08-28 0 0.086 0.082 0.086 - - 0 0 - 0.086 0.082 0.086 - - 0 - 0.00%
2020-08-27 0 0.086 0.082 0.087 0.081 0.086 50,000 4,220 0.0844 0.086 0.082 0.087 0.081 0.086 50,000 0.0844 -1.15%
2020-08-26 0 0.087 0.084 0.087 0.084 0.087 32,000 2,694 0.0842 0.087 0.084 0.087 0.084 0.087 32,000 0.0842 -2.25%
2020-08-25 0 0.089 0.077 0.089 0.087 0.089 38,000 3,310 0.0871 0.089 0.077 0.089 0.087 0.089 38,000 0.0871 2.30%
2020-08-24 0 0.087 0.082 0.087 - - 0 0 - 0.087 0.082 0.087 - - 0 - -1.14%
2020-08-21 0 0.088 0.083 0.088 0.080 0.088 78,000 6,407 0.0821 0.088 0.083 0.088 0.080 0.088 78,000 0.0821 -1.12%
2020-08-20 0 0.089 0.080 0.089 0.087 0.089 250,000 22,090 0.0884 0.089 0.080 0.089 0.087 0.089 250,000 0.0884 1.14%
2020-08-19 0 0.088 0.083 0.088 0.088 0.089 104,000 9,156 0.0880 0.088 0.083 0.088 0.088 0.089 104,000 0.0880 10.00%
2020-08-18 0 0.080 0.079 0.082 0.078 0.084 1,014,000 81,234 0.0801 0.080 0.079 0.082 0.078 0.084 1,014,000 0.0801 -2.44%
2020-08-17 0 0.082 0.081 0.084 0.081 0.087 1,287,000 108,177 0.0841 0.082 0.081 0.084 0.081 0.087 1,287,000 0.0841 -8.89%
2020-08-14 0 0.090 0.090 0.095 0.089 0.112 5,117,000 485,318 0.0948 0.090 0.090 0.095 0.089 0.112 5,117,000 0.0948 -14.29%
2020-08-13 0 0.105 0.100 0.105 0.072 0.130 35,644,000 3,690,668 0.1035 0.105 0.100 0.105 0.072 0.130 35,644,000 0.1035 52.17%
2020-08-12 0 0.069 0.069 0.073 0.066 0.073 720,000 50,073 0.0695 0.069 0.069 0.073 0.066 0.073 720,000 0.0695 -10.39%
2020-08-11 0 0.077 0.071 0.077 0.068 0.079 98,000 6,979 0.0712 0.077 0.071 0.077 0.068 0.079 98,000 0.0712 4.05%
2020-08-10 0 0.074 0.070 0.074 - - 0 0 - 0.074 0.070 0.074 - - 0 - -1.33%
2020-08-07 0 0.075 0.072 0.075 - - 0 0 - 0.075 0.072 0.075 - - 0 - -1.32%
2020-08-06 0 0.076 0.074 0.077 0.072 0.078 375,000 28,324 0.0755 0.076 0.074 0.077 0.072 0.078 375,000 0.0755 -2.56%
2020-08-05 0 0.078 0.072 0.078 0.078 0.078 32,000 2,496 0.0780 0.078 0.072 0.078 0.078 0.078 32,000 0.0780 -1.27%
2020-08-04 0 0.079 0.074 0.079 0.074 0.079 21,000 1,564 0.0745 0.079 0.074 0.079 0.074 0.079 21,000 0.0745 0.00%
2020-08-03 0 0.079 0.075 0.080 0.076 0.079 140,000 10,709 0.0765 0.079 0.075 0.080 0.076 0.079 140,000 0.0765 3.95%
2020-07-31 0 0.076 0.069 0.079 0.075 0.076 141,000 10,622 0.0753 0.076 0.069 0.079 0.075 0.076 141,000 0.0753 0.00%
2020-07-30 0 0.076 0.070 0.076 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2020-07-29 0 0.076 0.067 0.076 0.070 0.076 104,000 7,304 0.0702 0.076 0.067 0.076 0.070 0.076 104,000 0.0702 -2.56%
2020-07-28 0 0.078 0.076 0.078 0.076 0.078 127,314 9,735 0.0765 0.078 0.076 0.078 0.076 0.078 127,314 0.0765 5.41%
2020-07-27 0 0.074 0.067 0.077 - - 0 0 - 0.074 0.067 0.077 - - 0 - 0.00%
2020-07-24 0 0.074 0.070 0.074 0.063 0.078 2,436,000 172,289 0.0707 0.074 0.070 0.074 0.063 0.078 2,436,000 0.0707 -3.90%
2020-07-23 0 0.077 0.070 0.081 - - 0 0 - 0.077 0.070 0.081 - - 0 - 0.00%
2020-07-22 0 0.077 0.077 0.080 - - 0 0 - 0.077 0.077 0.080 - - 0 - 0.00%
2020-07-21 0 0.077 0.073 0.077 0.077 0.082 254,000 20,069 0.0790 0.077 0.073 0.077 0.077 0.082 254,000 0.0790 0.00%
2020-07-20 0 0.077 0.077 0.080 0.077 0.082 69,000 5,541 0.0803 0.077 0.077 0.080 0.077 0.082 69,000 0.0803 -4.94%
2020-07-17 0 0.081 0.078 0.081 0.079 0.083 98,000 7,752 0.0791 0.081 0.078 0.081 0.079 0.083 98,000 0.0791 -1.22%
2020-07-16 0 0.082 0.079 0.084 0.080 0.085 598,000 49,858 0.0834 0.082 0.079 0.084 0.080 0.085 598,000 0.0834 -1.20%
2020-07-15 0 0.083 0.081 0.083 0.081 0.083 21,000 1,711 0.0815 0.083 0.081 0.083 0.081 0.083 21,000 0.0815 0.00%
2020-07-14 0 0.083 0.081 0.083 0.078 0.085 1,068,000 88,817 0.0832 0.083 0.081 0.083 0.078 0.085 1,068,000 0.0832 6.41%
2020-07-13 0 0.078 0.078 0.083 0.078 0.078 442,000 34,484 0.0780 0.078 0.078 0.083 0.078 0.078 442,000 0.0780 -4.88%
2020-07-10 0 0.082 0.079 0.082 0.079 0.083 172,000 13,726 0.0798 0.082 0.079 0.082 0.079 0.083 172,000 0.0798 2.50%
2020-07-09 0 0.080 0.079 0.080 0.080 0.083 739,000 60,222 0.0815 0.080 0.079 0.080 0.080 0.083 739,000 0.0815 0.00%
2020-07-08 0 0.080 0.080 0.083 0.076 0.080 173,168 13,841 0.0799 0.080 0.080 0.083 0.076 0.080 173,168 0.0799 5.26%
2020-07-07 0 0.076 0.076 0.080 0.076 0.081 29,000 2,241 0.0773 0.076 0.076 0.080 0.076 0.081 29,000 0.0773 -3.80%
2020-07-06 0 0.079 0.076 0.082 0.075 0.082 304,000 24,123 0.0794 0.079 0.076 0.082 0.075 0.082 304,000 0.0794 -1.25%
2020-07-03 0 0.080 0.076 0.077 0.077 0.085 256,000 20,773 0.0811 0.080 0.076 0.077 0.077 0.085 256,000 0.0811 -5.88%
2020-07-02 0 0.085 0.078 0.085 0.080 0.087 454,000 36,341 0.0800 0.085 0.078 0.085 0.080 0.087 454,000 0.0800 6.25%
2020-06-30 0 0.080 0.076 0.080 0.076 0.080 16,000 1,236 0.0773 0.080 0.076 0.080 0.076 0.080 16,000 0.0773 0.00%
2020-06-29 0 0.080 0.074 0.080 0.076 0.081 263,000 20,003 0.0761 0.080 0.074 0.080 0.076 0.081 263,000 0.0761 -2.44%
2020-06-26 0 0.082 0.077 0.082 0.076 0.082 4,332,000 353,326 0.0816 0.082 0.077 0.082 0.076 0.082 4,332,000 0.0816 1.23%
2020-06-24 0 0.081 0.076 0.082 0.076 0.081 142,000 11,317 0.0797 0.081 0.076 0.082 0.076 0.081 142,000 0.0797 -1.22%
2020-06-23 0 0.082 0.076 0.083 0.073 0.082 106,000 8,224 0.0776 0.082 0.076 0.083 0.073 0.082 106,000 0.0776 1.23%
2020-06-22 0 0.081 0.076 0.081 0.072 0.081 541,000 39,401 0.0728 0.081 0.076 0.081 0.072 0.081 541,000 0.0728 -1.22%
2020-06-19 0 0.082 0.077 0.083 0.082 0.083 489,000 40,586 0.0830 0.082 0.077 0.083 0.082 0.083 489,000 0.0830 0.00%
2020-06-18 0 0.082 0.078 0.083 0.082 0.083 234,000 19,200 0.0821 0.082 0.078 0.083 0.082 0.083 234,000 0.0821 -4.65%
2020-06-17 0 0.086 0.077 0.086 0.086 0.086 3,000 258 0.0860 0.086 0.077 0.086 0.086 0.086 3,000 0.0860 11.69%
2020-06-16 0 0.077 0.076 0.077 0.077 0.080 249,900 19,315 0.0773 0.077 0.076 0.077 0.077 0.080 249,900 0.0773 -2.53%
2020-06-15 0 0.079 0.078 0.080 - - 0 0 - 0.079 0.078 0.080 - - 0 - 0.00%
2020-06-12 0 0.079 0.079 0.087 0.078 0.080 153,000 12,088 0.0790 0.079 0.079 0.087 0.078 0.080 153,000 0.0790 -10.23%
2020-06-11 0 0.088 0.080 0.089 0.080 0.088 297,000 24,366 0.0820 0.088 0.080 0.089 0.080 0.088 297,000 0.0820 0.00%
2020-06-10 0 0.088 0.082 0.089 - - 0 0 - 0.088 0.082 0.089 - - 0 - 0.00%
2020-06-09 0 0.088 0.082 0.089 0.077 0.088 985,000 85,964 0.0873 0.088 0.082 0.089 0.077 0.088 985,000 0.0873 14.29%
2020-06-08 0 0.077 0.077 0.083 0.077 0.083 116,000 9,254 0.0798 0.077 0.077 0.083 0.077 0.083 116,000 0.0798 -4.94%
2020-06-05 0 0.081 0.076 0.081 0.075 0.081 66,000 5,183 0.0785 0.081 0.076 0.081 0.075 0.081 66,000 0.0785 1.25%
2020-06-04 0 0.080 0.075 0.080 0.080 0.080 17,000 1,360 0.0800 0.080 0.075 0.080 0.080 0.080 17,000 0.0800 0.00%
2020-06-03 0 0.080 0.074 0.080 - - 0 0 - 0.080 0.074 0.080 - - 0 - 0.00%
2020-06-02 0 0.080 0.075 0.080 0.080 0.080 21,000 1,680 0.0800 0.080 0.075 0.080 0.080 0.080 21,000 0.0800 0.00%
2020-06-01 0 0.080 0.076 0.080 0.076 0.081 630,000 49,840 0.0791 0.080 0.076 0.080 0.076 0.081 630,000 0.0791 8.11%
2020-05-29 0 0.074 0.074 0.080 0.072 0.080 707,000 51,505 0.0729 0.074 0.074 0.080 0.072 0.080 707,000 0.0729 -7.50%
2020-05-28 0 0.080 0.076 0.080 0.076 0.081 15,000 1,167 0.0778 0.080 0.076 0.080 0.076 0.081 15,000 0.0778 -1.23%
2020-05-27 0 0.081 0.070 0.081 0.074 0.081 55,000 4,126 0.0750 0.081 0.070 0.081 0.074 0.081 55,000 0.0750 0.00%
2020-05-26 0 0.081 0.075 0.083 - - 0 0 - 0.081 0.075 0.083 - - 0 - 0.00%
2020-05-25 0 0.081 0.076 0.081 0.072 0.082 407,000 30,965 0.0761 0.081 0.076 0.081 0.072 0.082 407,000 0.0761 -2.41%
2020-05-22 0 0.083 0.074 0.083 0.073 0.084 169,000 12,972 0.0768 0.083 0.074 0.083 0.073 0.084 169,000 0.0768 7.79%
2020-05-21 0 0.077 0.077 0.085 0.076 0.080 450,000 34,574 0.0768 0.077 0.077 0.085 0.076 0.080 450,000 0.0768 0.00%
2020-05-20 0 0.077 0.077 0.086 0.077 0.078 1,000,000 77,163 0.0772 0.077 0.077 0.086 0.077 0.078 1,000,000 0.0772 -8.33%
2020-05-19 0 0.084 0.079 0.084 0.084 0.090 387,000 34,205 0.0884 0.084 0.079 0.084 0.084 0.090 387,000 0.0884 1.20%
2020-05-18 0 0.083 0.077 0.083 0.084 0.093 402,000 35,450 0.0882 0.083 0.077 0.083 0.084 0.093 402,000 0.0882 1.22%
2020-05-15 0 0.082 0.074 0.082 0.078 0.082 267,000 21,542 0.0807 0.082 0.074 0.082 0.078 0.082 267,000 0.0807 12.33%
2020-05-14 0 0.073 0.073 0.083 - - 0 0 - 0.073 0.073 0.083 - - 0 - 0.00%
2020-05-13 0 0.073 0.071 0.082 0.073 0.082 383,000 29,990 0.0783 0.073 0.071 0.082 0.073 0.082 383,000 0.0783 -6.41%
2020-05-12 0 0.078 0.078 0.081 0.077 0.084 284,000 22,078 0.0777 0.078 0.078 0.081 0.077 0.084 284,000 0.0777 2.63%
2020-05-11 0 0.076 0.075 0.078 0.070 0.078 2,002,000 149,349 0.0746 0.076 0.075 0.078 0.070 0.078 2,002,000 0.0746 -9.52%
2020-05-08 0 0.084 0.082 0.087 0.084 0.088 103,000 8,705 0.0845 0.084 0.082 0.087 0.084 0.088 103,000 0.0845 -4.55%
2020-05-07 0 0.088 0.084 0.088 0.084 0.088 89,000 7,528 0.0846 0.088 0.084 0.088 0.084 0.088 89,000 0.0846 4.76%
2020-05-06 0 0.084 0.084 0.091 - - 0 0 - 0.084 0.084 0.091 - - 0 - 1.20%
2020-05-05 0 0.083 0.083 0.093 0.083 0.083 5,000 415 0.0830 0.083 0.083 0.093 0.083 0.083 5,000 0.0830 -11.70%
2020-05-04 0 0.094 0.081 0.094 0.080 0.095 125,000 10,230 0.0818 0.094 0.081 0.094 0.080 0.095 125,000 0.0818 4.44%
2020-04-29 0 0.090 0.086 0.090 0.086 0.092 178,000 15,589 0.0876 0.090 0.086 0.090 0.086 0.092 178,000 0.0876 7.14%
2020-04-28 0 0.084 0.080 0.095 0.084 0.084 100,000 8,400 0.0840 0.084 0.080 0.095 0.084 0.084 100,000 0.0840 3.70%
2020-04-27 0 0.081 0.081 0.096 0.080 0.086 430,000 35,719 0.0831 0.081 0.081 0.096 0.080 0.086 430,000 0.0831 -17.35%
2020-04-24 0 0.098 0.090 0.098 0.098 0.099 213,000 21,056 0.0989 0.098 0.090 0.098 0.098 0.099 213,000 0.0989 8.89%
2020-04-23 0 0.090 0.077 0.090 0.090 0.090 25,000 2,250 0.0900 0.090 0.077 0.090 0.090 0.090 25,000 0.0900 2.27%
2020-04-22 0 0.088 0.078 0.088 0.084 0.090 184,000 15,462 0.0840 0.088 0.078 0.088 0.084 0.090 184,000 0.0840 2.33%
2020-04-21 0 0.086 0.081 0.086 0.081 0.086 294,000 25,089 0.0853 0.086 0.081 0.086 0.081 0.086 294,000 0.0853 -4.44%
2020-04-20 0 0.090 0.083 0.100 - - 0 0 - 0.090 0.083 0.100 - - 0 - 0.00%
2020-04-17 0 0.090 0.086 0.090 0.086 0.090 34,000 2,972 0.0874 0.090 0.086 0.090 0.086 0.090 34,000 0.0874 0.00%
2020-04-16 0 0.090 0.086 0.090 0.087 0.094 129,000 11,920 0.0924 0.090 0.086 0.090 0.087 0.094 129,000 0.0924 0.00%
2020-04-15 0 0.090 0.085 0.092 0.089 0.090 116,000 10,424 0.0899 0.090 0.085 0.092 0.089 0.090 116,000 0.0899 4.65%
2020-04-14 0 0.086 0.083 0.090 0.078 0.095 2,262,000 186,198 0.0823 0.086 0.083 0.090 0.078 0.095 2,262,000 0.0823 11.69%
2020-04-09 0 0.077 0.077 0.087 0.072 0.077 108,000 7,826 0.0725 0.077 0.077 0.087 0.072 0.077 108,000 0.0725 -3.75%
2020-04-08 0 0.080 0.070 0.088 0.070 0.088 1,151,000 90,964 0.0790 0.080 0.070 0.088 0.070 0.088 1,151,000 0.0790 5.26%
2020-04-07 0 0.076 0.072 0.078 0.070 0.079 437,000 33,724 0.0772 0.076 0.072 0.078 0.070 0.079 437,000 0.0772 7.04%
2020-04-06 0 0.071 0.071 0.079 0.067 0.067 100,000 6,700 0.0670 0.071 0.071 0.079 0.067 0.067 100,000 0.0670 -2.74%
2020-04-03 0 0.073 0.073 0.083 0.071 0.084 258,744 19,805 0.0765 0.073 0.073 0.083 0.071 0.084 258,744 0.0765 -3.95%
2020-04-02 0 0.076 0.073 0.085 - - 0 0 - 0.076 0.073 0.085 - - 0 - 0.00%
2020-04-01 0 0.076 0.076 0.087 0.075 0.078 288,000 22,039 0.0765 0.076 0.076 0.087 0.075 0.078 288,000 0.0765 -10.59%
2020-03-31 0 0.085 0.074 0.085 0.082 0.085 206,000 17,483 0.0849 0.085 0.074 0.085 0.082 0.085 206,000 0.0849 4.94%
2020-03-30 0 0.081 0.071 0.081 0.080 0.082 205,000 16,586 0.0809 0.081 0.071 0.081 0.080 0.082 205,000 0.0809 1.25%
2020-03-27 0 0.080 0.072 0.080 0.080 0.085 606,000 50,120 0.0827 0.080 0.072 0.080 0.080 0.085 606,000 0.0827 0.00%
2020-03-26 0 0.080 0.071 0.080 0.080 0.080 354,000 28,320 0.0800 0.080 0.071 0.080 0.080 0.080 354,000 0.0800 2.56%
2020-03-25 0 0.078 0.069 0.078 0.079 0.081 267,000 21,490 0.0805 0.078 0.069 0.078 0.079 0.081 267,000 0.0805 13.04%
2020-03-24 0 0.069 0.066 0.081 0.069 0.069 10,000 690 0.0690 0.069 0.066 0.081 0.069 0.069 10,000 0.0690 0.00%
2020-03-23 0 0.069 0.063 0.079 - - 0 0 - 0.069 0.063 0.079 - - 0 - 0.00%
2020-03-20 0 0.069 0.069 0.075 0.060 0.079 1,682,000 120,613 0.0717 0.069 0.069 0.075 0.060 0.079 1,682,000 0.0717 -8.00%
2020-03-19 0 0.075 0.060 0.076 - - 0 0 - 0.075 0.060 0.076 - - 0 - 0.00%
2020-03-18 0 0.075 0.070 0.075 0.066 0.080 890,156 64,125 0.0720 0.075 0.070 0.075 0.066 0.080 890,156 0.0720 -2.60%
2020-03-17 0 0.077 0.071 0.077 0.065 0.077 672,000 45,553 0.0678 0.077 0.071 0.077 0.065 0.077 672,000 0.0678 5.48%
2020-03-16 0 0.073 0.066 0.079 - - 0 0 - 0.073 0.066 0.079 - - 0 - 0.00%
2020-03-13 0 0.073 0.068 0.073 0.065 0.074 2,900,000 199,430 0.0688 0.073 0.068 0.073 0.065 0.074 2,900,000 0.0688 -1.35%
2020-03-12 0 0.074 0.074 0.078 0.074 0.080 347,000 26,254 0.0757 0.074 0.074 0.078 0.074 0.080 347,000 0.0757 -5.13%
2020-03-11 0 0.078 0.075 0.078 0.074 0.090 565,000 43,233 0.0765 0.078 0.075 0.078 0.074 0.090 565,000 0.0765 -3.70%
2020-03-10 0 0.081 0.076 0.081 0.072 0.086 1,903,000 147,001 0.0772 0.081 0.076 0.081 0.072 0.086 1,903,000 0.0772 -1.22%
2020-03-09 0 0.082 0.077 0.082 0.081 0.084 510,000 41,548 0.0815 0.082 0.077 0.082 0.081 0.084 510,000 0.0815 -8.89%
2020-03-06 0 0.090 0.082 0.097 - - 0 0 - 0.090 0.082 0.097 - - 0 - 0.00%
2020-03-05 0 0.090 0.085 0.090 0.079 0.090 1,774,000 144,935 0.0817 0.090 0.085 0.090 0.079 0.090 1,774,000 0.0817 5.88%
2020-03-04 0 0.085 0.082 0.085 0.082 0.088 1,108,000 91,914 0.0830 0.085 0.082 0.085 0.082 0.088 1,108,000 0.0830 1.19%
2020-03-03 0 0.084 0.084 0.099 0.084 0.099 730,000 62,416 0.0855 0.084 0.084 0.099 0.084 0.099 730,000 0.0855 -5.62%
2020-03-02 0 0.089 0.085 0.095 - - 0 0 - 0.089 0.085 0.095 - - 0 - 0.00%
2020-02-28 0 0.089 0.084 0.090 0.086 0.091 220,000 19,209 0.0873 0.089 0.084 0.090 0.086 0.091 220,000 0.0873 3.49%
2020-02-27 0 0.086 0.086 0.096 0.086 0.095 810,000 71,724 0.0885 0.086 0.086 0.096 0.086 0.095 810,000 0.0885 -7.53%
2020-02-26 0 0.093 0.090 0.093 0.089 0.099 732,000 67,677 0.0925 0.093 0.090 0.093 0.089 0.099 732,000 0.0925 -7.00%
2020-02-25 0 0.100 0.094 0.100 0.099 0.100 276,000 27,348 0.0991 0.100 0.094 0.100 0.099 0.100 276,000 0.0991 1.01%
2020-02-24 0 0.099 0.094 0.100 0.098 0.100 209,000 20,493 0.0981 0.099 0.094 0.100 0.098 0.100 209,000 0.0981 -1.00%
2020-02-21 0 0.100 0.094 0.100 0.093 0.100 14,267 1,382 0.0969 0.100 0.094 0.100 0.093 0.100 14,267 0.0969 3.09%
2020-02-20 0 0.097 0.093 0.100 - - 0 0 - 0.097 0.093 0.100 - - 0 - 0.00%
2020-02-19 0 0.097 0.095 0.097 0.095 0.098 282,000 26,960 0.0956 0.097 0.095 0.097 0.095 0.098 282,000 0.0956 1.04%
2020-02-18 0 0.096 0.096 0.099 0.095 0.100 2,521,000 244,794 0.0971 0.096 0.096 0.099 0.095 0.100 2,521,000 0.0971 -4.00%
2020-02-17 0 0.100 0.099 0.101 0.097 0.104 920,000 91,840 0.0998 0.100 0.099 0.101 0.097 0.104 920,000 0.0998 -2.91%
2020-02-14 0 0.103 0.098 0.105 - - 0 0 - 0.103 0.098 0.105 - - 0 - 0.00%
2020-02-13 0 0.103 0.103 0.105 0.100 0.105 147,000 14,956 0.1017 0.103 0.103 0.105 0.100 0.105 147,000 0.1017 5.10%
2020-02-12 0 0.098 0.098 0.105 0.098 0.103 301,000 30,383 0.1009 0.098 0.098 0.105 0.098 0.103 301,000 0.1009 -2.00%
2020-02-11 0 0.100 0.098 0.101 0.097 0.102 642,000 63,896 0.0995 0.100 0.098 0.101 0.097 0.102 642,000 0.0995 -0.99%
2020-02-10 0 0.101 0.101 0.105 0.100 0.111 439,000 44,531 0.1014 0.101 0.101 0.105 0.100 0.111 439,000 0.1014 -7.34%
2020-02-07 0 0.109 0.104 0.109 0.104 0.109 262,000 27,574 0.1052 0.109 0.104 0.109 0.104 0.109 262,000 0.1052 5.83%
2020-02-06 0 0.103 0.103 0.106 0.100 0.106 1,049,000 106,641 0.1017 0.103 0.103 0.106 0.100 0.106 1,049,000 0.1017 -6.36%
2020-02-05 0 0.110 0.101 0.110 0.100 0.110 1,152,000 118,592 0.1029 0.110 0.101 0.110 0.100 0.110 1,152,000 0.1029 -4.35%
2020-02-04 0 0.115 0.100 0.115 0.110 0.115 163,000 17,945 0.1101 0.115 0.100 0.115 0.110 0.115 163,000 0.1101 2.68%
2020-02-03 0 0.112 0.100 0.115 0.102 0.112 151,000 15,526 0.1028 0.112 0.100 0.115 0.102 0.112 151,000 0.1028 8.74%
2020-01-31 0 0.103 0.103 0.110 0.101 0.110 2,155,000 224,589 0.1042 0.103 0.103 0.110 0.101 0.110 2,155,000 0.1042 -13.45%
2020-01-30 0 0.119 0.110 0.121 0.110 0.121 224,000 25,092 0.1120 0.119 0.110 0.121 0.110 0.121 224,000 0.1120 6.25%
2020-01-29 0 0.112 0.112 0.121 0.111 0.122 522,000 59,034 0.1131 0.112 0.112 0.121 0.111 0.122 522,000 0.1131 -9.68%
2020-01-24 0 0.124 0.115 0.128 0.124 0.124 267,000 33,108 0.1240 0.124 0.115 0.128 0.124 0.124 267,000 0.1240 0.00%
2020-01-23 0 0.124 0.115 0.124 0.115 0.125 7,000 824 0.1177 0.124 0.115 0.124 0.115 0.125 7,000 0.1177 5.98%
2020-01-22 0 0.117 0.117 0.124 - - 0 0 - 0.117 0.117 0.124 - - 0 - 0.00%
2020-01-21 0 0.117 0.117 0.125 0.117 0.126 598,000 72,375 0.1210 0.117 0.117 0.125 0.117 0.126 598,000 0.1210 -7.14%
2020-01-20 0 0.126 0.120 0.131 0.121 0.134 1,291,000 160,843 0.1246 0.126 0.120 0.131 0.121 0.134 1,291,000 0.1246 -5.26%
2020-01-17 0 0.133 0.117 0.133 0.132 0.134 12,000 1,588 0.1323 0.133 0.117 0.133 0.132 0.134 12,000 0.1323 2.31%
2020-01-16 0 0.130 0.121 0.130 - - 0 0 - 0.130 0.121 0.130 - - 0 - -2.99%
2020-01-15 0 0.134 0.128 0.134 0.128 0.135 103,000 13,402 0.1301 0.134 0.128 0.134 0.128 0.135 103,000 0.1301 4.69%
2020-01-14 0 0.128 0.122 0.128 - - 0 0 - 0.128 0.122 0.128 - - 0 - -0.78%
2020-01-13 0 0.129 0.122 0.129 0.129 0.129 301,000 38,829 0.1290 0.129 0.122 0.129 0.129 0.129 301,000 0.1290 -0.77%
2020-01-10 0 0.130 0.121 0.130 0.128 0.130 62,000 8,034 0.1296 0.130 0.121 0.130 0.128 0.130 62,000 0.1296 0.78%
2020-01-09 0 0.129 0.118 0.129 0.120 0.129 13,000 1,578 0.1214 0.129 0.118 0.129 0.120 0.129 13,000 0.1214 4.03%
2020-01-08 0 0.124 0.123 0.129 0.120 0.124 170,000 20,927 0.1231 0.124 0.123 0.129 0.120 0.124 170,000 0.1231 -4.62%
2020-01-07 0 0.130 0.121 0.130 0.126 0.131 480,000 61,613 0.1284 0.130 0.121 0.130 0.126 0.131 480,000 0.1284 3.17%
2020-01-06 0 0.126 0.126 0.128 0.125 0.128 43,000 5,378 0.1251 0.126 0.126 0.128 0.125 0.128 43,000 0.1251 1.61%
2020-01-03 0 0.124 0.123 0.136 0.123 0.128 221,000 27,277 0.1234 0.124 0.123 0.136 0.123 0.128 221,000 0.1234 0.00%
2020-01-02 0 0.124 0.123 0.124 0.124 0.125 105,000 13,023 0.1240 0.124 0.123 0.124 0.124 0.125 105,000 0.1240 -0.80%
2019-12-31 0 0.125 0.125 0.135 0.125 0.140 192,000 25,260 0.1316 0.125 0.125 0.135 0.125 0.140 192,000 0.1316 -2.34%
2019-12-30 0 0.128 0.120 0.128 - - 0 0 - 0.128 0.120 0.128 - - 0 - 0.00%
2019-12-27 0 0.128 0.125 0.128 0.124 0.128 96,000 11,932 0.1243 0.128 0.125 0.128 0.124 0.128 96,000 0.1243 5.79%
2019-12-24 0 0.121 0.121 0.125 - - 0 0 - 0.121 0.121 0.125 - - 0 - 0.00%
2019-12-23 0 0.121 0.121 0.125 0.121 0.127 20,000 2,480 0.1240 0.121 0.121 0.125 0.121 0.127 20,000 0.1240 -4.72%
2019-12-20 0 0.127 0.121 0.127 - - 0 0 - 0.127 0.121 0.127 - - 0 - 0.00%
2019-12-19 0 0.127 0.121 0.128 0.127 0.128 26,000 3,326 0.1279 0.127 0.121 0.128 0.127 0.128 26,000 0.1279 -2.31%
2019-12-18 0 0.130 0.125 0.130 0.130 0.131 85,000 11,069 0.1302 0.130 0.125 0.130 0.130 0.131 85,000 0.1302 0.00%
2019-12-17 0 0.130 0.130 0.131 - - 0 0 - 0.130 0.130 0.131 - - 0 - 0.00%
2019-12-16 0 0.130 0.124 0.130 0.123 0.131 373,000 46,463 0.1246 0.130 0.124 0.130 0.123 0.131 373,000 0.1246 8.33%
2019-12-13 0 0.120 0.120 0.123 0.120 0.123 32,000 3,846 0.1202 0.120 0.120 0.123 0.120 0.123 32,000 0.1202 0.00%
2019-12-12 0 0.120 0.120 0.125 0.120 0.124 460,000 56,910 0.1237 0.120 0.120 0.125 0.120 0.124 460,000 0.1237 -4.00%
2019-12-11 0 0.125 0.114 0.126 0.123 0.128 483,000 59,416 0.1230 0.125 0.114 0.126 0.123 0.128 483,000 0.1230 5.93%
2019-12-10 0 0.118 0.118 0.125 0.117 0.118 218,000 25,598 0.1174 0.118 0.118 0.125 0.117 0.118 218,000 0.1174 -5.60%
2019-12-09 0 0.125 0.116 0.125 0.124 0.125 70,000 8,732 0.1247 0.125 0.116 0.125 0.124 0.125 70,000 0.1247 1.63%
2019-12-06 0 0.123 0.117 0.130 - - 0 0 - 0.123 0.117 0.130 - - 0 - 0.00%
2019-12-05 0 0.123 0.121 0.123 0.121 0.123 12,000 1,456 0.1213 0.123 0.121 0.123 0.121 0.123 12,000 0.1213 -1.60%
2019-12-04 0 0.125 0.118 0.125 0.125 0.125 14,000 1,750 0.1250 0.125 0.118 0.125 0.125 0.125 14,000 0.1250 0.00%
2019-12-03 0 0.125 0.116 0.126 - - 0 0 - 0.125 0.116 0.126 - - 0 - 0.00%
2019-12-02 0 0.125 0.118 0.131 - - 760 83 0.1092 0.125 0.118 0.131 - - 760 0.1092 0.00%
2019-11-29 0 0.125 0.116 0.130 0.116 0.125 323,000 39,937 0.1236 0.125 0.116 0.130 0.116 0.125 323,000 0.1236 3.31%
2019-11-28 0 0.121 0.118 0.127 0.116 0.127 508,104 61,910 0.1218 0.121 0.118 0.127 0.116 0.127 508,104 0.1218 -6.92%
2019-11-27 0 0.130 0.121 0.131 - - 0 0 - 0.130 0.121 0.131 - - 0 - 0.00%
2019-11-26 0 0.130 0.125 0.132 0.123 0.130 172,228 21,227 0.1232 0.130 0.125 0.132 0.123 0.130 172,228 0.1232 -1.52%
2019-11-25 0 0.132 0.122 0.132 0.120 0.135 344,000 43,909 0.1276 0.132 0.122 0.132 0.120 0.135 344,000 0.1276 -4.35%
2019-11-22 0 0.138 0.122 0.138 0.138 0.140 14,000 1,956 0.1397 0.138 0.122 0.138 0.138 0.140 14,000 0.1397 2.22%
2019-11-21 0 0.135 0.135 0.142 - - 0 0 - 0.135 0.135 0.142 - - 0 - 6.30%
2019-11-20 0 0.127 0.127 0.135 0.122 0.130 403,000 50,363 0.1250 0.127 0.127 0.135 0.122 0.130 403,000 0.1250 -1.55%
2019-11-19 0 0.129 0.127 0.133 0.126 0.140 1,298,000 166,565 0.1283 0.129 0.127 0.133 0.126 0.140 1,298,000 0.1283 -8.51%
2019-11-18 0 0.141 0.124 0.141 0.140 0.143 1,105,000 155,009 0.1403 0.141 0.124 0.141 0.140 0.143 1,105,000 0.1403 -1.40%
2019-11-15 0 0.143 0.132 0.143 0.132 0.145 27,000 3,781 0.1400 0.143 0.132 0.143 0.132 0.145 27,000 0.1400 0.70%
2019-11-14 0 0.142 0.136 0.142 0.142 0.142 22,000 3,124 0.1420 0.142 0.136 0.142 0.142 0.142 22,000 0.1420 0.00%
2019-11-13 0 0.142 0.132 0.142 0.135 0.146 130,000 18,282 0.1406 0.142 0.132 0.142 0.135 0.146 130,000 0.1406 -2.07%
2019-11-12 0 0.145 0.135 0.145 0.132 0.149 7,748,000 1,128,966 0.1457 0.145 0.135 0.145 0.132 0.149 7,748,000 0.1457 -0.68%
2019-11-11 0 0.146 0.132 0.146 0.130 0.147 5,879,000 853,161 0.1451 0.146 0.132 0.146 0.130 0.147 5,879,000 0.1451 5.80%
2019-11-08 0 0.138 0.138 0.140 0.138 0.154 7,858,299 1,167,448 0.1486 0.138 0.138 0.140 0.138 0.154 7,858,299 0.1486 -7.38%
2019-11-07 0 0.149 0.145 0.149 0.143 0.155 9,430,000 1,434,519 0.1521 0.149 0.145 0.149 0.143 0.155 9,430,000 0.1521 8.76%
2019-11-06 0 0.137 0.129 0.137 0.130 0.139 6,482,000 863,987 0.1333 0.137 0.129 0.137 0.130 0.139 6,482,000 0.1333 11.38%
2019-11-05 0 0.123 0.123 0.127 0.120 0.128 104,080 12,642 0.1215 0.123 0.123 0.127 0.120 0.128 104,080 0.1215 -4.65%
2019-11-04 0 0.129 0.120 0.129 0.118 0.130 192,000 23,434 0.1221 0.129 0.120 0.129 0.118 0.130 192,000 0.1221 2.38%
2019-11-01 0 0.126 0.123 0.128 0.121 0.135 1,266,000 156,683 0.1238 0.126 0.123 0.128 0.121 0.135 1,266,000 0.1238 0.00%
2019-10-31 0 0.126 0.126 0.134 0.126 0.146 990,000 129,376 0.1307 0.126 0.126 0.134 0.126 0.146 990,000 0.1307 -13.70%
2019-10-30 0 0.146 0.136 0.146 0.146 0.147 44,000 6,440 0.1464 0.146 0.136 0.146 0.146 0.147 44,000 0.1464 -1.35%
2019-10-29 0 0.148 0.139 0.148 0.141 0.153 4,421,000 659,963 0.1493 0.148 0.139 0.148 0.141 0.153 4,421,000 0.1493 4.96%
2019-10-28 0 0.141 0.135 0.141 0.132 0.153 8,524,000 1,248,576 0.1465 0.141 0.135 0.141 0.132 0.153 8,524,000 0.1465 6.82%
2019-10-25 0 0.132 0.122 0.132 0.117 0.132 1,549,000 200,591 0.1295 0.132 0.122 0.132 0.117 0.132 1,549,000 0.1295 4.76%
2019-10-24 0 0.126 0.120 0.128 0.115 0.131 4,350,000 565,454 0.1300 0.126 0.120 0.128 0.115 0.131 4,350,000 0.1300 -1.56%
2019-10-23 0 0.128 0.117 0.128 0.122 0.128 2,713,000 343,333 0.1266 0.128 0.117 0.128 0.122 0.128 2,713,000 0.1266 8.47%
2019-10-22 0 0.118 0.118 0.126 0.110 0.130 3,428,000 423,798 0.1236 0.118 0.118 0.126 0.110 0.130 3,428,000 0.1236 -2.48%
2019-10-21 0 0.121 0.112 0.121 0.113 0.121 1,389,273 158,059 0.1138 0.121 0.112 0.121 0.113 0.121 1,389,273 0.1138 2.54%
2019-10-18 0 0.118 0.116 0.118 0.113 0.118 862,000 98,038 0.1137 0.118 0.116 0.118 0.113 0.118 862,000 0.1137 -0.84%
2019-10-17 0 0.119 0.114 0.120 0.110 0.124 1,196,000 136,661 0.1143 0.119 0.114 0.120 0.110 0.124 1,196,000 0.1143 2.59%
2019-10-16 0 0.116 0.108 0.118 - - 0 0 - 0.116 0.108 0.118 - - 0 - 0.00%
2019-10-15 0 0.116 0.108 0.116 0.106 0.116 578,000 63,354 0.1096 0.116 0.108 0.116 0.106 0.116 578,000 0.1096 0.00%
2019-10-14 0 0.116 0.111 0.121 - - 0 0 - 0.116 0.111 0.121 - - 0 - 0.00%
2019-10-11 0 0.116 0.117 0.120 0.111 0.124 246,000 27,961 0.1137 0.116 0.117 0.120 0.111 0.124 246,000 0.1137 -3.33%
2019-10-10 0 0.120 0.109 0.121 0.106 0.133 5,291,000 666,933 0.1261 0.120 0.109 0.121 0.106 0.133 5,291,000 0.1261 2.56%
2019-10-09 0 0.117 0.109 0.117 0.109 0.118 3,625,000 412,148 0.1137 0.117 0.109 0.117 0.109 0.118 3,625,000 0.1137 5.41%
2019-10-08 0 0.111 0.105 0.111 0.103 0.111 116,000 12,071 0.1041 0.111 0.105 0.111 0.103 0.111 116,000 0.1041 1.83%
2019-10-04 0 0.109 0.109 0.110 0.103 0.113 1,433,000 153,441 0.1071 0.109 0.109 0.110 0.103 0.113 1,433,000 0.1071 -3.54%
2019-10-03 0 0.113 0.110 0.116 0.110 0.120 1,233,000 137,834 0.1118 0.113 0.110 0.116 0.110 0.120 1,233,000 0.1118 -5.04%
2019-10-02 0 0.119 0.108 0.119 0.110 0.119 985,000 112,134 0.1138 0.119 0.108 0.119 0.110 0.119 985,000 0.1138 6.25%
2019-09-30 0 0.112 0.110 0.113 0.110 0.116 879,000 97,189 0.1106 0.112 0.110 0.113 0.110 0.116 879,000 0.1106 -5.88%
2019-09-27 0 0.119 0.116 0.119 0.119 0.126 130,000 16,154 0.1243 0.119 0.116 0.119 0.119 0.126 130,000 0.1243 -2.46%
2019-09-26 0 0.122 0.118 0.122 0.116 0.124 89,000 10,833 0.1217 0.122 0.118 0.122 0.116 0.124 89,000 0.1217 6.09%
2019-09-25 0 0.115 0.111 0.118 0.110 0.130 1,483,000 174,034 0.1174 0.115 0.111 0.118 0.110 0.130 1,483,000 0.1174 1.77%
2019-09-24 0 0.113 0.110 0.113 0.113 0.113 600,000 67,800 0.1130 0.113 0.110 0.113 0.113 0.113 600,000 0.1130 2.73%
2019-09-23 0 0.110 0.110 0.121 0.108 0.121 788,000 86,057 0.1092 0.110 0.110 0.121 0.108 0.121 788,000 0.1092 -3.51%
2019-09-20 0 0.114 0.110 0.125 - - 0 0 - 0.114 0.110 0.125 - - 0 - 0.00%
2019-09-19 0 0.114 0.113 0.117 0.109 0.119 1,495,000 169,094 0.1131 0.114 0.113 0.117 0.109 0.119 1,495,000 0.1131 -3.39%
2019-09-18 0 0.118 0.115 0.118 0.110 0.123 722,000 81,135 0.1124 0.118 0.115 0.118 0.110 0.123 722,000 0.1124 5.36%
2019-09-17 0 0.112 0.112 0.114 0.110 0.117 1,003,000 112,647 0.1123 0.112 0.112 0.114 0.110 0.117 1,003,000 0.1123 -4.27%
2019-09-16 0 0.117 0.117 0.118 0.110 0.120 1,475,000 166,539 0.1129 0.117 0.117 0.118 0.110 0.120 1,475,000 0.1129 0.00%
2019-09-13 0 0.117 0.109 0.117 0.110 0.120 578,000 65,643 0.1136 0.117 0.109 0.117 0.110 0.120 578,000 0.1136 6.36%
2019-09-12 0 0.110 0.112 0.113 0.108 0.115 329,000 35,883 0.1091 0.110 0.112 0.113 0.108 0.115 329,000 0.1091 -5.98%
2019-09-11 0 0.117 0.111 0.118 0.107 0.118 1,004,000 111,335 0.1109 0.117 0.111 0.118 0.107 0.118 1,004,000 0.1109 4.46%
2019-09-10 0 0.112 0.117 0.120 0.106 0.122 1,149,000 125,856 0.1095 0.112 0.117 0.120 0.106 0.122 1,149,000 0.1095 -5.88%
2019-09-09 0 0.119 0.110 0.119 0.114 0.119 139,000 15,991 0.1150 0.119 0.110 0.119 0.114 0.119 139,000 0.1150 -0.83%
2019-09-06 0 0.120 0.110 0.121 0.109 0.121 138,000 15,254 0.1105 0.120 0.110 0.121 0.109 0.121 138,000 0.1105 0.00%
2019-09-05 0 0.120 0.113 0.120 0.119 0.120 188,000 22,509 0.1197 0.120 0.113 0.120 0.119 0.120 188,000 0.1197 6.19%
2019-09-04 0 0.113 0.110 0.113 0.110 0.117 273,000 30,434 0.1115 0.113 0.110 0.113 0.110 0.117 273,000 0.1115 4.63%
2019-09-03 0 0.108 0.102 0.111 0.101 0.113 665,000 69,090 0.1039 0.108 0.102 0.111 0.101 0.113 665,000 0.1039 -2.70%
2019-09-02 0 0.111 0.107 0.117 0.105 0.119 640,000 69,971 0.1093 0.111 0.107 0.117 0.105 0.119 640,000 0.1093 -3.48%
2019-08-30 0 0.115 0.113 0.115 0.110 0.123 1,098,000 125,457 0.1143 0.115 0.113 0.115 0.110 0.123 1,098,000 0.1143 -1.71%
2019-08-29 0 0.117 0.122 0.123 0.113 0.124 1,476,000 172,167 0.1166 0.117 0.122 0.123 0.113 0.124 1,476,000 0.1166 -3.31%
2019-08-28 0 0.121 0.113 0.121 0.112 0.121 871,000 99,973 0.1148 0.121 0.113 0.121 0.112 0.121 871,000 0.1148 6.14%
2019-08-27 0 0.114 0.114 0.119 0.112 0.122 599,000 69,106 0.1154 0.114 0.114 0.119 0.112 0.122 599,000 0.1154 -7.32%
2019-08-26 0 0.123 0.123 0.125 0.120 0.137 1,428,000 178,561 0.1250 0.123 0.123 0.125 0.120 0.137 1,428,000 0.1250 -6.82%
2019-08-23 0 0.132 0.131 0.132 0.126 0.138 643,780 84,788 0.1317 0.132 0.131 0.132 0.126 0.138 643,780 0.1317 -2.22%
2019-08-22 0 0.135 0.127 0.135 0.131 0.139 54,296 7,315 0.1347 0.135 0.127 0.135 0.131 0.139 54,296 0.1347 -2.88%
2019-08-21 0 0.139 0.130 0.140 0.132 0.143 271,000 36,031 0.1330 0.139 0.130 0.140 0.132 0.143 271,000 0.1330 5.30%
2019-08-20 0 0.132 0.130 0.133 0.130 0.135 1,474,000 193,359 0.1312 0.132 0.130 0.133 0.130 0.135 1,474,000 0.1312 -2.22%
2019-08-19 0 0.135 0.130 0.139 0.130 0.148 819,000 111,023 0.1356 0.135 0.130 0.139 0.130 0.148 819,000 0.1356 -1.46%
2019-08-16 0 0.137 0.132 0.139 0.130 0.145 1,423,000 190,121 0.1336 0.137 0.132 0.139 0.130 0.145 1,423,000 0.1336 -0.72%
2019-08-15 0 0.138 0.138 0.144 0.134 0.143 879,000 119,089 0.1355 0.138 0.138 0.144 0.134 0.143 879,000 0.1355 -6.76%
2019-08-14 0 0.148 0.150 0.156 0.139 0.156 1,428,000 200,360 0.1403 0.148 0.150 0.156 0.139 0.156 1,428,000 0.1403 -5.73%
2019-08-13 0 0.157 0.140 0.157 - - 0 0 - 0.157 0.140 0.157 - - 0 - -1.87%
2019-08-12 0 0.160 0.135 0.160 0.160 0.162 5,000 804 0.1608 0.160 0.135 0.160 0.160 0.162 5,000 0.1608 -1.23%
2019-08-09 0 0.162 0.150 0.162 0.150 0.165 50,000 8,075 0.1615 0.162 0.150 0.162 0.150 0.165 50,000 0.1615 10.20%
2019-08-08 0 0.147 0.136 0.155 0.147 0.154 16,000 2,435 0.1522 0.147 0.136 0.155 0.147 0.154 16,000 0.1522 -3.29%
2019-08-07 0 0.152 0.139 0.160 0.139 0.153 1,079,000 151,741 0.1406 0.152 0.139 0.160 0.139 0.153 1,079,000 0.1406 4.83%
2019-08-06 0 0.145 0.145 0.156 0.145 0.160 697,000 103,943 0.1491 0.145 0.145 0.156 0.145 0.160 697,000 0.1491 -3.97%
2019-08-05 0 0.151 0.141 0.154 0.146 0.154 61,314 9,039 0.1474 0.151 0.141 0.154 0.146 0.154 61,314 0.1474 -2.58%
2019-08-02 0 0.155 0.145 0.164 0.144 0.165 944,100 141,059 0.1494 0.155 0.145 0.164 0.144 0.165 944,100 0.1494 -4.91%
2019-08-01 0 0.163 0.156 0.163 0.163 0.168 126,000 20,768 0.1648 0.163 0.156 0.163 0.163 0.168 126,000 0.1648 -2.98%
2019-07-31 0 0.168 0.156 0.169 - - 0 0 - 0.168 0.156 0.169 - - 0 - 0.00%
2019-07-30 0 0.168 0.160 0.168 0.168 0.168 38,000 6,384 0.1680 0.168 0.160 0.168 0.168 0.168 38,000 0.1680 0.00%
2019-07-29 0 0.168 0.157 0.168 0.160 0.168 431,000 69,160 0.1605 0.168 0.157 0.168 0.160 0.168 431,000 0.1605 0.00%
2019-07-26 0 0.168 0.161 0.168 0.165 0.173 462,000 76,689 0.1660 0.168 0.161 0.168 0.165 0.173 462,000 0.1660 1.20%
2019-07-25 0 0.166 0.164 0.169 0.165 0.175 1,034,000 173,810 0.1681 0.166 0.164 0.169 0.165 0.175 1,034,000 0.1681 -7.26%
2019-07-24 0 0.179 0.172 0.179 0.172 0.192 7,410,000 1,389,574 0.1875 0.179 0.172 0.179 0.172 0.192 7,410,000 0.1875 -0.56%
2019-07-23 0 0.180 0.168 0.188 0.168 0.188 4,248,000 757,671 0.1784 0.180 0.168 0.188 0.168 0.188 4,248,000 0.1784 2.86%
2019-07-22 0 0.175 0.168 0.175 0.170 0.187 282,000 49,260 0.1747 0.175 0.168 0.175 0.170 0.187 282,000 0.1747 -4.37%
2019-07-19 0 0.183 0.180 0.189 0.169 0.191 2,948,000 552,969 0.1876 0.183 0.180 0.189 0.169 0.191 2,948,000 0.1876 3.98%
2019-07-18 0 0.176 0.173 0.176 0.173 0.177 401,300 69,858 0.1741 0.176 0.173 0.176 0.173 0.177 401,300 0.1741 -2.22%
2019-07-17 0 0.180 0.176 0.180 0.176 0.194 15,390,000 2,919,271 0.1897 0.180 0.176 0.180 0.176 0.194 15,390,000 0.1897 2.86%
2019-07-16 0 0.175 0.164 0.175 0.148 0.181 5,708,000 992,172 0.1738 0.175 0.164 0.175 0.148 0.181 5,708,000 0.1738 7.36%
2019-07-15 0 0.163 0.155 0.163 0.146 0.164 6,147,000 961,601 0.1564 0.163 0.155 0.163 0.146 0.164 6,147,000 0.1564 5.16%
2019-07-12 0 0.155 0.149 0.158 0.136 0.156 2,799,000 409,033 0.1461 0.155 0.149 0.158 0.136 0.156 2,799,000 0.1461 6.16%
2019-07-11 0 0.146 0.135 0.146 0.140 0.146 75,000 10,847 0.1446 0.146 0.135 0.146 0.140 0.146 75,000 0.1446 5.80%
2019-07-10 0 0.138 0.138 0.139 0.138 0.148 662,000 93,925 0.1419 0.138 0.138 0.139 0.138 0.148 662,000 0.1419 -2.13%
2019-07-09 0 0.141 0.138 0.141 0.135 0.147 1,797,000 253,059 0.1408 0.141 0.138 0.141 0.135 0.147 1,797,000 0.1408 0.71%
2019-07-08 0 0.140 0.140 0.142 0.140 0.158 4,354,000 633,677 0.1455 0.140 0.140 0.142 0.140 0.158 4,354,000 0.1455 -11.39%
2019-07-05 0 0.158 0.158 0.164 0.158 0.169 67,000 10,854 0.1620 0.158 0.158 0.164 0.158 0.169 67,000 0.1620 -4.24%
2019-07-04 0 0.165 0.155 0.165 0.165 0.167 42,000 6,950 0.1655 0.165 0.155 0.165 0.165 0.167 42,000 0.1655 1.23%
2019-07-03 0 0.163 0.162 0.165 0.160 0.174 975,000 158,683 0.1628 0.163 0.162 0.165 0.160 0.174 975,000 0.1628 -1.21%
2019-07-02 0 0.165 0.163 0.165 0.160 0.194 5,112,690 847,506 0.1658 0.165 0.163 0.165 0.160 0.194 5,112,690 0.1658 -7.82%
2019-06-28 0 0.179 0.180 0.183 0.179 0.189 853,043 155,906 0.1828 0.179 0.180 0.183 0.179 0.189 853,043 0.1828 -3.24%
2019-06-27 0 0.185 0.182 0.185 0.180 0.206 2,045,000 380,826 0.1862 0.185 0.182 0.185 0.180 0.206 2,045,000 0.1862 -4.15%
2019-06-26 0 0.193 0.190 0.193 0.182 0.206 20,256,000 3,904,429 0.1928 0.193 0.190 0.193 0.182 0.206 20,256,000 0.1928 8.43%
2019-06-25 0 0.178 0.175 0.178 0.146 0.190 41,211,800 6,676,077 0.1620 0.178 0.175 0.178 0.146 0.190 41,211,800 0.1620 15.58%
2019-06-24 0 0.154 0.154 0.155 0.152 0.168 1,283,000 202,445 0.1578 0.154 0.154 0.155 0.152 0.168 1,283,000 0.1578 -6.67%
2019-06-21 0 0.165 0.163 0.169 0.162 0.169 353,000 57,831 0.1638 0.165 0.163 0.169 0.162 0.169 353,000 0.1638 -8.33%
2019-06-20 0 0.180 0.170 0.180 0.168 0.180 1,096,000 186,160 0.1699 0.180 0.170 0.180 0.168 0.180 1,096,000 0.1699 5.88%
2019-06-19 0 0.170 0.166 0.171 0.154 0.178 9,722,000 1,602,799 0.1649 0.170 0.166 0.171 0.154 0.178 9,722,000 0.1649 8.97%
2019-06-18 0 0.156 0.151 0.157 0.151 0.160 449,000 70,742 0.1576 0.156 0.151 0.157 0.151 0.160 449,000 0.1576 9.86%
2019-06-17 0 0.142 0.142 0.157 0.141 0.147 68,000 9,701 0.1427 0.142 0.142 0.157 0.141 0.147 68,000 0.1427 -1.39%
2019-06-14 0 0.144 0.144 0.148 0.144 0.150 301,000 44,119 0.1466 0.144 0.144 0.148 0.144 0.150 301,000 0.1466 0.00%
2019-06-13 0 0.144 0.142 0.144 0.140 0.151 3,233,000 467,381 0.1446 0.144 0.142 0.144 0.140 0.151 3,233,000 0.1446 -2.04%
2019-06-12 0 0.147 0.147 0.153 0.144 0.155 1,024,000 156,509 0.1528 0.147 0.147 0.153 0.144 0.155 1,024,000 0.1528 -2.00%
2019-06-11 0 0.150 0.149 0.154 0.150 0.159 1,252,000 189,794 0.1516 0.150 0.149 0.154 0.150 0.159 1,252,000 0.1516 -2.60%
2019-06-10 0 0.154 0.154 0.157 0.154 0.164 1,400,000 217,986 0.1557 0.154 0.154 0.157 0.154 0.164 1,400,000 0.1557 -5.52%
2019-06-06 0 0.163 0.162 0.164 0.161 0.169 878,000 142,933 0.1628 0.163 0.162 0.164 0.161 0.169 878,000 0.1628 -1.21%
2019-06-05 0 0.165 0.163 0.166 0.165 0.183 1,061,000 183,054 0.1725 0.165 0.163 0.166 0.165 0.183 1,061,000 0.1725 -2.37%
2019-06-04 0 0.169 0.165 0.169 0.167 0.176 516,000 87,018 0.1686 0.169 0.165 0.169 0.167 0.176 516,000 0.1686 0.00%
2019-06-03 0 0.169 0.165 0.169 0.169 0.175 542,000 93,726 0.1729 0.169 0.165 0.169 0.169 0.175 542,000 0.1729 -3.43%
2019-05-31 0 0.175 0.168 0.175 0.170 0.175 843,000 143,355 0.1701 0.175 0.168 0.175 0.170 0.175 843,000 0.1701 -0.57%
2019-05-30 0 0.176 0.168 0.176 0.175 0.177 139,000 24,400 0.1755 0.176 0.168 0.176 0.175 0.177 139,000 0.1755 2.33%
2019-05-29 0 0.172 0.170 0.173 0.170 0.173 98,000 16,713 0.1705 0.172 0.170 0.173 0.170 0.173 98,000 0.1705 0.58%
2019-05-28 0 0.171 0.168 0.173 0.170 0.182 2,224,000 387,252 0.1741 0.171 0.168 0.173 0.170 0.182 2,224,000 0.1741 -3.93%
2019-05-27 0 0.178 0.175 0.180 0.175 0.185 1,132,000 201,580 0.1781 0.178 0.175 0.180 0.175 0.185 1,132,000 0.1781 -3.26%
2019-05-24 0 0.184 0.183 0.185 0.183 0.190 743,000 138,463 0.1864 0.184 0.183 0.185 0.183 0.190 743,000 0.1864 -3.66%
2019-05-23 0 0.191 0.182 0.196 0.184 0.196 242,000 46,427 0.1918 0.191 0.182 0.196 0.184 0.196 242,000 0.1918 -1.04%
2019-05-22 0 0.193 0.186 0.193 0.190 0.193 66,000 12,578 0.1906 0.193 0.186 0.193 0.190 0.193 66,000 0.1906 0.00%
2019-05-21 0 0.193 0.185 0.193 0.184 0.194 437,000 82,154 0.1880 0.193 0.185 0.193 0.184 0.194 437,000 0.1880 1.05%
2019-05-20 0 0.191 0.188 0.194 0.182 0.195 560,000 106,384 0.1900 0.191 0.188 0.194 0.182 0.195 560,000 0.1900 -4.02%
2019-05-17 0 0.199 0.195 0.201 0.194 0.202 539,000 105,794 0.1963 0.199 0.195 0.201 0.194 0.202 539,000 0.1963 0.00%
2019-05-16 0 0.199 0.198 0.202 0.198 0.219 1,591,000 321,841 0.2023 0.199 0.198 0.202 0.198 0.219 1,591,000 0.2023 -3.40%
2019-05-15 0 0.206 0.190 0.206 - - 32,000 6,592 0.2060 0.206 0.190 0.206 - - 32,000 0.2060 0.00%
2019-05-14 0 0.206 0.186 0.206 0.199 0.206 74,000 15,006 0.2028 0.206 0.186 0.206 0.199 0.206 74,000 0.2028 0.00%
2019-05-10 0 0.206 0.199 0.212 0.194 0.215 227,000 46,585 0.2052 0.206 0.199 0.212 0.194 0.215 227,000 0.2052 6.19%
2019-05-09 0 0.194 0.194 0.200 0.194 0.213 1,033,000 208,430 0.2018 0.194 0.194 0.200 0.194 0.213 1,033,000 0.2018 -8.06%
2019-05-08 0 0.211 0.198 0.210 0.200 0.215 11,548,000 2,320,037 0.2009 0.211 0.198 0.210 0.200 0.215 11,548,000 0.2009 0.00%
2019-05-07 0 0.211 0.211 0.215 0.204 0.217 837,000 173,256 0.2070 0.211 0.211 0.215 0.204 0.217 837,000 0.2070 -4.09%
2019-05-06 0 0.220 0.212 0.220 0.211 0.220 260,000 56,081 0.2157 0.220 0.212 0.220 0.211 0.220 260,000 0.2157 -0.45%
2019-05-03 0 0.221 0.215 0.226 0.215 0.225 222,000 48,230 0.2173 0.221 0.215 0.226 0.215 0.225 222,000 0.2173 1.38%
2019-05-02 0 0.218 0.218 0.220 0.218 0.235 1,521,000 337,333 0.2218 0.218 0.218 0.220 0.218 0.235 1,521,000 0.2218 -1.36%
2019-04-30 0 0.221 0.221 0.222 0.221 0.228 481,000 108,523 0.2256 0.221 0.221 0.222 0.221 0.228 481,000 0.2256 0.45%
2019-04-29 0 0.220 0.218 0.220 0.220 0.235 1,025,000 227,677 0.2221 0.220 0.218 0.220 0.220 0.235 1,025,000 0.2221 -1.79%
2019-04-26 0 0.224 0.220 0.224 0.220 0.232 6,882,000 1,525,257 0.2216 0.224 0.220 0.224 0.220 0.232 6,882,000 0.2216 -4.68%
2019-04-25 0 0.235 0.225 0.235 - - 0 0 - 0.235 0.225 0.235 - - 0 - 0.00%
2019-04-24 0 0.235 0.228 0.235 0.235 0.235 361,000 84,835 0.2350 0.235 0.228 0.235 0.235 0.235 361,000 0.2350 0.00%
2019-04-23 0 0.235 0.230 0.235 0.233 0.235 601,109 140,682 0.2340 0.235 0.230 0.235 0.233 0.235 601,109 0.2340 0.00%
2019-04-18 0 0.235 0.225 0.235 0.230 0.235 325,000 75,325 0.2318 0.235 0.225 0.235 0.230 0.235 325,000 0.2318 2.17%
2019-04-17 0 0.230 0.225 0.230 0.221 0.234 1,009,000 231,857 0.2298 0.230 0.225 0.230 0.221 0.234 1,009,000 0.2298 0.44%
2019-04-16 0 0.229 0.227 0.229 0.227 0.230 283,000 64,684 0.2286 0.229 0.227 0.229 0.227 0.230 283,000 0.2286 0.88%
2019-04-15 0 0.227 0.227 0.230 0.227 0.237 1,516,000 347,877 0.2295 0.227 0.227 0.230 0.227 0.237 1,516,000 0.2295 -2.16%
2019-04-12 0 0.232 0.228 0.246 0.232 0.249 1,339,000 312,243 0.2332 0.232 0.228 0.246 0.232 0.249 1,339,000 0.2332 -1.69%
2019-04-11 0 0.236 0.232 0.240 0.233 0.249 282,000 65,913 0.2337 0.236 0.232 0.240 0.233 0.249 282,000 0.2337 1.72%
2019-04-10 0 0.232 0.231 0.234 0.232 0.244 2,223,126 521,443 0.2346 0.232 0.231 0.234 0.232 0.244 2,223,126 0.2346 -1.69%
2019-04-09 0 0.236 0.236 0.245 0.234 0.247 3,753,000 900,678 0.2400 0.236 0.236 0.245 0.234 0.247 3,753,000 0.2400 -5.60%
2019-04-08 0 0.250 0.243 0.250 0.245 0.250 82,000 20,400 0.2488 0.250 0.243 0.250 0.245 0.250 82,000 0.2488 2.04%
2019-04-04 0 0.245 0.243 0.245 0.243 0.255 377,000 92,832 0.2462 0.245 0.243 0.245 0.243 0.255 377,000 0.2462 -2.00%
2019-04-03 0 0.250 0.247 0.250 0.244 0.250 1,400,000 349,965 0.2500 0.250 0.247 0.250 0.244 0.250 1,400,000 0.2500 0.00%
2019-04-02 0 0.250 0.244 0.250 0.245 0.250 1,516,000 378,965 0.2500 0.250 0.244 0.250 0.245 0.250 1,516,000 0.2500 0.00%
2019-04-01 0 0.250 0.235 0.250 0.250 0.250 55,000 13,750 0.2500 0.250 0.235 0.250 0.250 0.250 55,000 0.2500 0.00%
2019-03-29 0 0.250 0.241 0.250 0.250 0.250 169,000 42,250 0.2500 0.250 0.241 0.250 0.250 0.250 169,000 0.2500 1.21%
2019-03-28 0 0.247 0.243 0.247 0.245 0.247 1,369,000 338,043 0.2469 0.247 0.243 0.247 0.245 0.247 1,369,000 0.2469 0.00%
2019-03-27 0 0.247 0.243 0.247 0.241 0.249 487,200 120,274 0.2469 0.247 0.243 0.247 0.241 0.249 487,200 0.2469 -1.20%
2019-03-26 0 0.250 0.241 0.250 0.241 0.250 281,000 69,421 0.2470 0.250 0.241 0.250 0.241 0.250 281,000 0.2470 1.21%
2019-03-25 0 0.247 0.237 0.250 - - 0 0 - 0.247 0.237 0.250 - - 0 - 0.00%
2019-03-22 0 0.247 0.247 0.250 0.247 0.275 3,251,000 817,262 0.2514 0.247 0.247 0.250 0.247 0.275 3,251,000 0.2514 -6.79%
2019-03-21 0 0.265 0.270 0.280 0.265 0.280 159,000 43,045 0.2707 0.265 0.270 0.280 0.265 0.280 159,000 0.2707 -3.64%
2019-03-20 0 0.275 0.270 0.280 0.270 0.280 279,168 77,433 0.2774 0.275 0.270 0.280 0.270 0.280 279,168 0.2774 -1.79%
2019-03-19 0 0.280 0.275 0.280 0.270 0.295 1,585,000 457,145 0.2884 0.280 0.275 0.280 0.270 0.295 1,585,000 0.2884 1.82%
2019-03-18 0 0.275 0.270 0.275 0.270 0.280 386,000 105,575 0.2735 0.275 0.270 0.275 0.270 0.280 386,000 0.2735 1.85%
2019-03-15 0 0.270 0.265 0.270 0.265 0.285 676,000 184,800 0.2734 0.270 0.265 0.270 0.265 0.285 676,000 0.2734 -1.82%
2019-03-14 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2019-03-13 0 0.275 0.265 0.275 0.265 0.285 85,440 23,153 0.2710 0.275 0.265 0.275 0.265 0.285 85,440 0.2710 0.00%
2019-03-12 0 0.275 0.260 0.275 0.265 0.275 574,905 152,831 0.2658 0.275 0.260 0.275 0.265 0.275 574,905 0.2658 5.77%
2019-03-11 0 0.260 0.260 0.270 0.260 0.290 1,096,000 287,140 0.2620 0.260 0.260 0.270 0.260 0.290 1,096,000 0.2620 -1.89%
2019-03-08 0 0.265 0.265 0.280 0.260 0.275 890,000 235,610 0.2647 0.265 0.265 0.280 0.260 0.275 890,000 0.2647 -3.64%
2019-03-07 0 0.275 0.270 0.285 0.275 0.290 2,036,000 576,345 0.2831 0.275 0.270 0.285 0.275 0.290 2,036,000 0.2831 -6.78%
2019-03-06 0 0.295 0.290 0.295 0.290 0.300 119,000 35,190 0.2957 0.295 0.290 0.295 0.290 0.300 119,000 0.2957 -1.67%
2019-03-05 0 0.300 0.290 0.300 0.275 0.315 5,717,000 1,688,275 0.2953 0.300 0.290 0.300 0.275 0.315 5,717,000 0.2953 0.00%
2019-03-04 0 0.300 0.290 0.300 0.295 0.325 2,271,000 694,995 0.3060 0.300 0.290 0.300 0.295 0.325 2,271,000 0.3060 0.00%
2019-03-01 0 0.300 0.290 0.300 0.280 0.300 455,000 131,160 0.2883 0.300 0.290 0.300 0.280 0.300 455,000 0.2883 7.14%
2019-02-28 0 0.280 0.280 0.290 0.280 0.305 1,648,000 489,250 0.2969 0.280 0.280 0.290 0.280 0.305 1,648,000 0.2969 -8.20%
2019-02-27 0 0.305 0.300 0.305 0.305 0.320 3,556,000 1,107,815 0.3115 0.305 0.300 0.305 0.305 0.320 3,556,000 0.3115 -1.61%
2019-02-26 0 0.310 0.305 0.310 0.295 0.335 10,132,200 3,202,937 0.3161 0.310 0.305 0.310 0.295 0.335 10,132,200 0.3161 5.08%
2019-02-25 0 0.295 0.285 0.295 0.290 0.305 624,000 186,465 0.2988 0.295 0.285 0.295 0.290 0.305 624,000 0.2988 1.72%
2019-02-22 0 0.290 0.280 0.290 0.280 0.310 1,413,000 410,300 0.2904 0.290 0.280 0.290 0.280 0.310 1,413,000 0.2904 -4.92%
2019-02-21 0 0.305 0.295 0.305 0.270 0.330 6,140,000 1,828,440 0.2978 0.305 0.295 0.305 0.270 0.330 6,140,000 0.2978 8.93%
2019-02-20 0 0.280 0.270 0.280 0.265 0.295 11,299,000 3,212,820 0.2843 0.280 0.270 0.280 0.265 0.295 11,299,000 0.2843 7.69%
2019-02-19 0 0.260 0.255 0.260 0.250 0.275 10,119,000 2,668,655 0.2637 0.260 0.255 0.260 0.250 0.275 10,119,000 0.2637 5.26%
2019-02-18 0 0.247 0.240 0.247 0.237 0.255 3,989,000 991,470 0.2486 0.247 0.240 0.247 0.237 0.255 3,989,000 0.2486 3.78%
2019-02-15 0 0.238 0.238 0.243 0.230 0.247 239,000 58,346 0.2441 0.238 0.238 0.243 0.230 0.247 239,000 0.2441 -0.83%
2019-02-14 0 0.240 0.236 0.240 0.240 0.250 260,000 63,610 0.2447 0.240 0.236 0.240 0.240 0.250 260,000 0.2447 0.00%
2019-02-13 0 0.240 0.234 0.240 0.233 0.249 92,000 22,366 0.2431 0.240 0.234 0.240 0.233 0.249 92,000 0.2431 1.27%
2019-02-12 0 0.237 0.228 0.237 0.228 0.260 15,450,078 3,554,845 0.2301 0.237 0.228 0.237 0.228 0.260 15,450,078 0.2301 3.95%
2019-02-11 0 0.228 0.224 0.228 0.225 0.230 51,800 11,784 0.2275 0.228 0.224 0.228 0.225 0.230 51,800 0.2275 -0.87%
2019-02-08 0 0.230 0.227 0.230 0.230 0.230 1,220,000 280,600 0.2300 0.230 0.227 0.230 0.230 0.230 1,220,000 0.2300 0.00%
2019-02-04 0 0.230 0.229 0.230 0.226 0.235 1,320,000 303,001 0.2295 0.230 0.229 0.230 0.226 0.235 1,320,000 0.2295 -3.36%
2019-02-01 0 0.238 0.226 0.238 0.223 0.240 52,000 12,412 0.2387 0.238 0.226 0.238 0.223 0.240 52,000 0.2387 2.15%
2019-01-31 0 0.233 0.227 0.233 0.229 0.245 1,154,000 270,471 0.2344 0.233 0.227 0.233 0.229 0.245 1,154,000 0.2344 0.43%
2019-01-30 0 0.232 0.226 0.232 0.226 0.232 27,000 6,222 0.2304 0.232 0.226 0.232 0.226 0.232 27,000 0.2304 0.00%
2019-01-29 0 0.232 0.226 0.234 - - 0 0 - 0.232 0.226 0.234 - - 0 - 0.00%
2019-01-28 0 0.232 0.226 0.234 - - 0 0 - 0.232 0.226 0.234 - - 0 - 0.00%
2019-01-25 0 0.232 0.226 0.232 0.224 0.232 977,000 226,043 0.2314 0.232 0.226 0.232 0.224 0.232 977,000 0.2314 0.00%
2019-01-24 0 0.232 0.225 0.232 0.230 0.232 213,505 49,513 0.2319 0.232 0.225 0.232 0.230 0.232 213,505 0.2319 -1.28%
2019-01-23 0 0.235 0.230 0.235 0.235 0.235 68,000 15,980 0.2350 0.235 0.230 0.235 0.235 0.235 68,000 0.2350 0.00%
2019-01-22 0 0.235 0.223 0.235 0.235 0.235 2,995,484 703,930 0.2350 0.235 0.223 0.235 0.235 0.235 2,995,484 0.2350 0.00%
2019-01-21 0 0.235 0.230 0.235 0.230 0.235 1,223,000 287,225 0.2349 0.235 0.230 0.235 0.230 0.235 1,223,000 0.2349 1.73%
2019-01-18 0 0.231 0.224 0.240 0.224 0.250 65,550 15,784 0.2408 0.231 0.224 0.240 0.224 0.250 65,550 0.2408 -7.23%
2019-01-17 0 0.249 0.223 0.249 0.221 0.249 3,126,000 740,482 0.2369 0.249 0.223 0.249 0.221 0.249 3,126,000 0.2369 8.26%
2019-01-16 0 0.230 0.204 0.230 0.227 0.230 1,304,000 299,777 0.2299 0.230 0.204 0.230 0.227 0.230 1,304,000 0.2299 0.00%
2019-01-15 0 0.230 0.220 0.230 0.219 0.232 295,000 65,244 0.2212 0.230 0.220 0.230 0.219 0.232 295,000 0.2212 1.32%
2019-01-14 0 0.227 0.223 0.228 0.224 0.227 99,000 22,442 0.2267 0.227 0.223 0.228 0.224 0.227 99,000 0.2267 -0.44%
2019-01-11 0 0.228 0.223 0.228 0.228 0.228 223,000 50,844 0.2280 0.228 0.223 0.228 0.228 0.228 223,000 0.2280 0.00%
2019-01-10 0 0.228 0.222 0.228 0.228 0.229 61,000 13,919 0.2282 0.228 0.222 0.228 0.228 0.229 61,000 0.2282 0.00%
2019-01-09 0 0.228 0.220 0.228 0.218 0.234 424,000 95,135 0.2244 0.228 0.220 0.228 0.218 0.234 424,000 0.2244 2.70%
2019-01-08 0 0.222 0.220 0.227 0.222 0.228 249,000 55,338 0.2222 0.222 0.220 0.227 0.222 0.228 249,000 0.2222 -2.63%
2019-01-07 0 0.228 0.220 0.228 0.228 0.229 78,000 17,853 0.2289 0.228 0.220 0.228 0.228 0.229 78,000 0.2289 0.00%
2019-01-04 0 0.228 0.225 0.229 - - 0 0 - 0.228 0.225 0.229 - - 0 - 0.00%
2019-01-03 0 0.228 0.220 0.228 0.228 0.228 24,000 5,472 0.2280 0.228 0.220 0.228 0.228 0.228 24,000 0.2280 1.33%
2019-01-02 0 0.225 0.221 0.228 0.225 0.235 518,000 118,550 0.2289 0.225 0.221 0.228 0.225 0.235 518,000 0.2289 -2.17%
2018-12-31 0 0.230 0.228 0.235 - - 0 0 - 0.230 0.228 0.235 - - 0 - 0.00%
2018-12-28 0 0.230 0.230 0.234 0.230 0.235 1,615,266 374,215 0.2317 0.230 0.230 0.234 0.230 0.235 1,615,266 0.2317 -2.13%
2018-12-27 0 0.235 0.231 0.235 0.230 0.244 2,061,000 485,726 0.2357 0.235 0.231 0.235 0.230 0.244 2,061,000 0.2357 3.98%
2018-12-24 0 0.226 0.226 0.232 0.225 0.238 587,000 135,764 0.2313 0.226 0.226 0.232 0.225 0.238 587,000 0.2313 -5.04%
2018-12-21 0 0.238 0.237 0.238 0.236 0.250 2,699,000 644,673 0.2389 0.238 0.237 0.238 0.236 0.250 2,699,000 0.2389 -4.80%
2018-12-20 0 0.250 0.250 0.255 0.250 0.255 113,000 28,275 0.2502 0.250 0.250 0.255 0.250 0.255 113,000 0.2502 -1.96%
2018-12-19 0 0.255 0.250 0.260 0.255 0.260 635,000 164,700 0.2594 0.255 0.250 0.260 0.255 0.260 635,000 0.2594 -1.92%
2018-12-18 0 0.260 0.265 0.270 0.260 0.265 17,000 4,455 0.2621 0.260 0.265 0.270 0.260 0.265 17,000 0.2621 -3.70%
2018-12-17 0 0.270 0.260 0.270 0.265 0.270 300,000 80,085 0.2670 0.270 0.260 0.270 0.265 0.270 300,000 0.2670 -3.57%
2018-12-14 0 0.280 0.270 0.280 0.270 0.290 280,000 77,110 0.2754 0.280 0.270 0.280 0.270 0.290 280,000 0.2754 0.00%
2018-12-13 0 0.280 0.275 0.280 0.270 0.290 427,000 119,385 0.2796 0.280 0.275 0.280 0.270 0.290 427,000 0.2796 3.70%
2018-12-12 0 0.270 0.265 0.270 0.265 0.275 275,000 73,905 0.2687 0.270 0.265 0.270 0.265 0.275 275,000 0.2687 1.89%
2018-12-11 0 0.265 0.265 0.270 0.255 0.270 59,000 15,440 0.2617 0.265 0.265 0.270 0.255 0.270 59,000 0.2617 1.92%
2018-12-10 0 0.260 0.250 0.270 0.260 0.265 73,000 19,040 0.2608 0.260 0.250 0.270 0.260 0.265 73,000 0.2608 -1.89%
2018-12-07 0 0.265 0.255 0.270 0.255 0.265 144,920 37,905 0.2616 0.265 0.255 0.270 0.255 0.265 144,920 0.2616 -5.36%
2018-12-06 0 0.280 0.270 0.280 0.260 0.280 662,000 177,715 0.2685 0.280 0.270 0.280 0.260 0.280 662,000 0.2685 3.70%
2018-12-05 0 0.270 0.270 0.275 0.270 0.280 668,000 183,890 0.2753 0.270 0.270 0.275 0.270 0.280 668,000 0.2753 -6.90%
2018-12-04 0 0.290 0.280 0.290 0.260 0.295 3,046,902 852,245 0.2797 0.290 0.280 0.290 0.260 0.295 3,046,902 0.2797 11.54%
2018-12-03 0 0.260 0.250 0.260 0.250 0.285 552,000 143,870 0.2606 0.260 0.250 0.260 0.250 0.285 552,000 0.2606 4.00%
2018-11-30 0 0.250 0.247 0.250 0.249 0.250 257,000 64,049 0.2492 0.250 0.247 0.250 0.249 0.250 257,000 0.2492 0.00%
2018-11-29 0 0.250 0.247 0.250 0.245 0.250 105,000 25,970 0.2473 0.250 0.247 0.250 0.245 0.250 105,000 0.2473 0.00%
2018-11-28 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2018-11-27 0 0.250 0.247 0.250 0.245 0.250 525,000 130,753 0.2491 0.250 0.247 0.250 0.245 0.250 525,000 0.2491 -1.96%
2018-11-26 0 0.255 0.246 0.255 0.255 0.255 100,000 25,500 0.2550 0.255 0.246 0.255 0.255 0.255 100,000 0.2550 2.00%
2018-11-23 0 0.250 0.245 0.255 - - 0 0 - 0.250 0.245 0.255 - - 0 - 0.00%
2018-11-22 0 0.250 0.245 0.250 0.248 0.250 399,000 99,476 0.2493 0.250 0.245 0.250 0.248 0.250 399,000 0.2493 0.40%
2018-11-21 0 0.249 0.247 0.250 0.249 0.250 259,000 64,700 0.2498 0.249 0.247 0.250 0.249 0.250 259,000 0.2498 -4.23%
2018-11-20 0 0.260 0.255 0.265 0.260 0.260 51,000 13,260 0.2600 0.260 0.255 0.265 0.260 0.260 51,000 0.2600 1.96%
2018-11-19 0 0.255 0.250 0.265 0.250 0.255 49,000 12,490 0.2549 0.255 0.250 0.265 0.250 0.255 49,000 0.2549 -3.77%
2018-11-16 0 0.265 0.265 0.270 0.245 0.265 87,250 22,332 0.2560 0.265 0.265 0.270 0.245 0.265 87,250 0.2560 6.00%
2018-11-15 0 0.250 0.245 0.270 - - 0 0 - 0.250 0.245 0.270 - - 0 - 0.00%
2018-11-14 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2018-11-13 0 0.250 0.242 0.270 - - 0 0 - 0.250 0.242 0.270 - - 0 - 0.00%
2018-11-12 0 0.250 0.247 0.260 0.250 0.265 127,000 33,555 0.2642 0.250 0.247 0.260 0.250 0.265 127,000 0.2642 -5.66%
2018-11-09 0 0.265 0.246 0.270 - - 0 0 - 0.265 0.246 0.270 - - 0 - 0.00%
2018-11-08 0 0.265 0.245 0.270 0.249 0.270 462,000 119,176 0.2580 0.265 0.245 0.270 0.249 0.270 462,000 0.2580 7.72%
2018-11-07 0 0.246 0.245 0.265 0.246 0.246 100,000 24,600 0.2460 0.246 0.245 0.265 0.246 0.246 100,000 0.2460 0.82%
2018-11-06 0 0.244 0.244 0.260 0.244 0.250 155,000 38,596 0.2490 0.244 0.244 0.260 0.244 0.250 155,000 0.2490 -2.40%
2018-11-05 0 0.250 0.242 0.250 0.250 0.250 42,000 10,500 0.2500 0.250 0.242 0.250 0.250 0.250 42,000 0.2500 -1.96%
2018-11-02 0 0.255 0.250 0.255 0.244 0.270 874,075 224,344 0.2567 0.255 0.250 0.255 0.244 0.270 874,075 0.2567 3.66%
2018-11-01 0 0.246 0.239 0.246 0.245 0.246 50,069 12,294 0.2455 0.246 0.239 0.246 0.245 0.246 50,069 0.2455 1.65%
2018-10-31 0 0.242 0.239 0.243 0.237 0.250 2,316,000 561,334 0.2424 0.242 0.239 0.243 0.237 0.250 2,316,000 0.2424 -2.42%
2018-10-30 0 0.248 0.239 0.248 0.235 0.248 520,000 124,876 0.2401 0.248 0.239 0.248 0.235 0.248 520,000 0.2401 0.40%
2018-10-29 0 0.247 0.237 0.247 0.237 0.250 504,000 120,383 0.2389 0.247 0.237 0.247 0.237 0.250 504,000 0.2389 3.35%
2018-10-26 0 0.239 0.239 0.244 0.238 0.245 820,000 196,779 0.2400 0.239 0.239 0.244 0.238 0.245 820,000 0.2400 -2.45%
2018-10-25 0 0.245 0.245 0.249 0.240 0.270 954,000 235,066 0.2464 0.245 0.245 0.249 0.240 0.270 954,000 0.2464 -5.77%
2018-10-24 0 0.260 0.260 0.270 0.255 0.265 159,000 41,775 0.2627 0.260 0.260 0.270 0.255 0.265 159,000 0.2627 -3.70%
2018-10-23 0 0.270 0.260 0.270 0.265 0.270 350,000 93,100 0.2660 0.270 0.260 0.270 0.265 0.270 350,000 0.2660 1.89%
2018-10-22 0 0.265 0.260 0.275 0.265 0.275 277,000 74,660 0.2695 0.265 0.260 0.275 0.265 0.275 277,000 0.2695 -1.85%
2018-10-19 0 0.270 0.260 0.275 0.270 0.270 2,000 540 0.2700 0.270 0.260 0.275 0.270 0.270 2,000 0.2700 0.00%
2018-10-18 0 0.270 0.265 0.275 0.270 0.275 544,000 147,200 0.2706 0.270 0.265 0.275 0.270 0.275 544,000 0.2706 1.89%
2018-10-16 0 0.265 0.260 0.270 0.265 0.270 155,000 41,740 0.2693 0.265 0.260 0.270 0.265 0.270 155,000 0.2693 -1.85%
2018-10-15 0 0.270 0.270 0.275 0.270 0.275 177,000 48,240 0.2725 0.270 0.270 0.275 0.270 0.275 177,000 0.2725 0.00%
2018-10-12 0 0.270 0.265 0.270 0.270 0.270 251,000 67,755 0.2699 0.270 0.265 0.270 0.270 0.270 251,000 0.2699 1.89%
2018-10-11 0 0.265 0.265 0.280 0.265 0.275 214,000 57,775 0.2700 0.265 0.265 0.280 0.265 0.275 214,000 0.2700 -7.02%
2018-10-10 0 0.285 0.280 0.285 0.280 0.285 276,000 77,880 0.2822 0.285 0.280 0.285 0.280 0.285 276,000 0.2822 1.79%
2018-10-09 0 0.280 0.270 0.280 0.280 0.285 302,000 84,570 0.2800 0.280 0.270 0.280 0.280 0.285 302,000 0.2800 1.82%
2018-10-08 0 0.275 0.275 0.280 0.275 0.275 60,000 16,500 0.2750 0.275 0.275 0.280 0.275 0.275 60,000 0.2750 -1.79%
2018-10-05 0 0.280 0.275 0.285 0.280 0.285 195,000 54,605 0.2800 0.280 0.275 0.285 0.280 0.285 195,000 0.2800 -1.75%
2018-10-04 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - 0.00%
2018-10-03 0 0.285 0.285 0.295 0.280 0.290 188,000 53,335 0.2837 0.285 0.285 0.295 0.280 0.290 188,000 0.2837 0.00%
2018-10-02 0 0.285 0.280 0.285 0.280 0.290 151,000 42,640 0.2824 0.285 0.280 0.285 0.280 0.290 151,000 0.2824 -3.39%
2018-09-28 0 0.295 0.285 0.300 0.275 0.295 490,000 141,965 0.2897 0.295 0.285 0.300 0.275 0.295 490,000 0.2897 0.00%
2018-09-27 0 0.295 0.290 0.305 0.295 0.295 9,000 2,655 0.2950 0.295 0.290 0.305 0.295 0.295 9,000 0.2950 0.00%
2018-09-26 0 0.295 0.295 0.305 0.295 0.295 100,000 29,500 0.2950 0.295 0.295 0.305 0.295 0.295 100,000 0.2950 -1.67%
2018-09-24 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2018-09-21 0 0.300 0.290 0.300 0.290 0.300 133,000 39,750 0.2989 0.300 0.290 0.300 0.290 0.300 133,000 0.2989 0.00%
2018-09-20 0 0.300 0.290 0.300 0.290 0.300 100,000 29,500 0.2950 0.300 0.290 0.300 0.290 0.300 100,000 0.2950 3.45%
2018-09-19 0 0.290 0.285 0.300 0.285 0.290 329,000 94,700 0.2878 0.290 0.285 0.300 0.285 0.290 329,000 0.2878 1.75%
2018-09-18 0 0.285 0.285 0.290 0.285 0.290 327,000 94,495 0.2890 0.285 0.285 0.290 0.285 0.290 327,000 0.2890 -3.39%
2018-09-17 0 0.295 0.290 0.315 0.295 0.295 10,000 2,950 0.2950 0.295 0.290 0.315 0.295 0.295 10,000 0.2950 0.00%
2018-09-14 0 0.295 0.290 0.305 0.285 0.295 911,000 265,490 0.2914 0.295 0.290 0.305 0.285 0.295 911,000 0.2914 0.00%
2018-09-13 0 0.295 0.290 0.315 0.295 0.295 138,500 40,847 0.2949 0.295 0.290 0.315 0.295 0.295 138,500 0.2949 0.00%
2018-09-12 0 0.295 0.295 0.300 0.295 0.300 92,000 27,545 0.2994 0.295 0.295 0.300 0.295 0.300 92,000 0.2994 -1.67%
2018-09-11 0 0.300 0.295 0.300 0.300 0.305 185,000 55,550 0.3003 0.300 0.295 0.300 0.300 0.305 185,000 0.3003 0.00%
2018-09-10 0 0.300 0.295 0.300 0.300 0.305 182,000 55,080 0.3026 0.300 0.295 0.300 0.300 0.305 182,000 0.3026 -4.76%
2018-09-07 0 0.315 0.315 0.320 0.315 0.320 252,000 79,400 0.3151 0.315 0.315 0.320 0.315 0.320 252,000 0.3151 -1.56%
2018-09-06 0 0.320 0.305 0.320 0.310 0.335 1,310,000 426,925 0.3259 0.320 0.305 0.320 0.310 0.335 1,310,000 0.3259 3.23%
2018-09-05 0 0.310 0.300 0.315 0.295 0.315 470,000 141,520 0.3011 0.310 0.300 0.315 0.295 0.315 470,000 0.3011 3.33%
2018-09-04 0 0.300 0.295 0.305 0.300 0.310 146,000 44,100 0.3021 0.300 0.295 0.305 0.300 0.310 146,000 0.3021 -3.23%
2018-09-03 0 0.310 0.295 0.305 0.295 0.310 932,000 276,860 0.2971 0.310 0.295 0.305 0.295 0.310 932,000 0.2971 3.33%
2018-08-31 0 0.300 0.300 0.305 0.300 0.300 222,000 66,600 0.3000 0.300 0.300 0.305 0.300 0.300 222,000 0.3000 -1.64%
2018-08-30 0 0.305 0.300 0.305 0.295 0.305 101,000 30,060 0.2976 0.305 0.300 0.305 0.295 0.305 101,000 0.2976 -1.61%
2018-08-29 0 0.310 0.305 0.310 0.300 0.310 458,000 138,985 0.3035 0.310 0.305 0.310 0.300 0.310 458,000 0.3035 -1.59%
2018-08-28 0 0.315 0.305 0.320 0.305 0.315 167,000 52,100 0.3120 0.315 0.305 0.320 0.305 0.315 167,000 0.3120 -3.08%
2018-08-27 0 0.325 0.325 0.330 0.310 0.340 3,024,000 999,365 0.3305 0.325 0.325 0.330 0.310 0.340 3,024,000 0.3305 3.17%
2018-08-24 0 0.315 0.305 0.315 0.300 0.320 2,012,000 613,000 0.3047 0.315 0.305 0.315 0.300 0.320 2,012,000 0.3047 5.00%
2018-08-23 0 0.300 0.295 0.300 0.295 0.310 1,586,000 476,460 0.3004 0.300 0.295 0.300 0.295 0.310 1,586,000 0.3004 0.00%
2018-08-22 0 0.300 0.300 0.310 0.300 0.315 141,000 43,115 0.3058 0.300 0.300 0.310 0.300 0.315 141,000 0.3058 -4.76%
2018-08-21 0 0.315 0.305 0.315 0.310 0.315 300,000 93,500 0.3117 0.315 0.305 0.315 0.310 0.315 300,000 0.3117 3.28%
2018-08-20 0 0.305 0.300 0.305 0.300 0.310 583,000 178,965 0.3070 0.305 0.300 0.305 0.300 0.310 583,000 0.3070 1.67%
2018-08-17 0 0.300 0.295 0.300 0.300 0.300 351,000 105,300 0.3000 0.300 0.295 0.300 0.300 0.300 351,000 0.3000 -1.64%
2018-08-16 0 0.305 0.300 0.305 0.300 0.335 5,212,000 1,696,910 0.3256 0.305 0.300 0.305 0.300 0.335 5,212,000 0.3256 -1.61%
2018-08-15 0 0.310 0.300 0.310 0.295 0.310 1,226,000 370,000 0.3018 0.310 0.300 0.310 0.295 0.310 1,226,000 0.3018 0.00%
2018-08-14 0 0.310 0.300 0.325 0.295 0.325 6,596,000 2,038,100 0.3090 0.310 0.300 0.325 0.295 0.325 6,596,000 0.3090 1.64%
2018-08-13 0 0.305 0.295 0.305 0.290 0.310 6,596,000 1,960,020 0.2972 0.305 0.295 0.305 0.290 0.310 6,596,000 0.2972 -1.61%
2018-08-10 0 0.310 0.310 0.315 0.310 0.320 429,000 134,760 0.3141 0.310 0.310 0.315 0.310 0.320 429,000 0.3141 -3.12%
2018-08-09 0 0.320 0.320 0.325 0.310 0.330 422,000 135,990 0.3223 0.320 0.320 0.325 0.310 0.330 422,000 0.3223 1.59%
2018-08-08 0 0.315 0.315 0.320 0.315 0.330 827,000 264,100 0.3193 0.315 0.315 0.320 0.315 0.330 827,000 0.3193 0.00%
2018-08-07 0 0.315 0.315 0.325 0.300 0.340 6,357,000 1,994,035 0.3137 0.315 0.315 0.325 0.300 0.340 6,357,000 0.3137 -7.35%
2018-08-06 0 0.340 0.335 0.340 0.335 0.350 89,000 30,205 0.3394 0.340 0.335 0.340 0.335 0.350 89,000 0.3394 0.00%
2018-08-03 0 0.340 0.335 0.340 0.340 0.340 60,000 20,400 0.3400 0.340 0.335 0.340 0.340 0.340 60,000 0.3400 1.49%
2018-08-02 0 0.335 0.335 0.340 0.330 0.350 502,000 169,785 0.3382 0.335 0.335 0.340 0.330 0.350 502,000 0.3382 -4.29%
2018-08-01 0 0.350 0.340 0.365 0.345 0.375 106,000 36,920 0.3483 0.350 0.340 0.365 0.345 0.375 106,000 0.3483 0.00%
2018-07-31 0 0.350 0.350 0.360 0.350 0.360 517,000 180,960 0.3500 0.350 0.350 0.360 0.350 0.360 517,000 0.3500 -4.11%
2018-07-30 0 0.365 0.355 0.370 - - 0 0 - 0.365 0.355 0.370 - - 0 - 0.00%
2018-07-27 0 0.365 0.350 0.365 0.360 0.365 56,000 20,165 0.3601 0.365 0.350 0.365 0.360 0.365 56,000 0.3601 0.00%
2018-07-26 0 0.365 0.360 0.365 0.355 0.365 44,000 15,630 0.3552 0.365 0.360 0.365 0.355 0.365 44,000 0.3552 -1.35%
2018-07-25 0 0.370 0.365 0.370 0.355 0.380 750,000 274,155 0.3655 0.370 0.365 0.370 0.355 0.380 750,000 0.3655 4.23%
2018-07-24 0 0.355 0.345 0.355 0.345 0.355 436,700 153,710 0.3520 0.355 0.345 0.355 0.345 0.355 436,700 0.3520 0.00%
2018-07-23 0 0.355 0.355 0.360 0.355 0.360 188,344 67,037 0.3559 0.355 0.355 0.360 0.355 0.360 188,344 0.3559 1.43%
2018-07-20 0 0.350 0.350 0.360 0.350 0.360 255,000 89,350 0.3504 0.350 0.350 0.360 0.350 0.360 255,000 0.3504 -2.78%
2018-07-19 0 0.360 0.350 0.360 0.360 0.360 100,000 36,000 0.3600 0.360 0.350 0.360 0.360 0.360 100,000 0.3600 0.00%
2018-07-18 0 0.360 0.350 0.360 0.350 0.365 946,000 341,745 0.3613 0.360 0.350 0.360 0.350 0.365 946,000 0.3613 4.35%
2018-07-17 0 0.345 0.345 0.350 0.345 0.355 492,000 171,460 0.3485 0.345 0.345 0.350 0.345 0.355 492,000 0.3485 -2.82%
2018-07-16 0 0.355 0.345 0.355 0.340 0.355 311,000 107,200 0.3447 0.355 0.345 0.355 0.340 0.355 311,000 0.3447 0.00%
2018-07-13 0 0.355 0.355 0.360 0.340 0.355 235,000 81,600 0.3472 0.355 0.355 0.360 0.340 0.355 235,000 0.3472 4.41%
2018-07-12 0 0.340 0.340 0.345 0.340 0.345 1,151,000 391,590 0.3402 0.340 0.340 0.345 0.340 0.345 1,151,000 0.3402 -1.45%
2018-07-11 0 0.345 0.345 0.350 0.345 0.365 1,131,000 395,080 0.3493 0.345 0.345 0.350 0.345 0.365 1,131,000 0.3493 -5.48%
2018-07-10 0 0.365 0.360 0.365 0.360 0.375 249,048 90,712 0.3642 0.365 0.360 0.365 0.360 0.375 249,048 0.3642 0.00%
2018-07-09 0 0.365 0.360 0.365 0.365 0.375 724,000 265,775 0.3671 0.365 0.360 0.365 0.365 0.375 724,000 0.3671 -1.35%
2018-07-06 0 0.370 0.365 0.370 0.365 0.380 236,000 86,895 0.3682 0.370 0.365 0.370 0.365 0.380 236,000 0.3682 -1.33%
2018-07-05 0 0.375 0.375 0.380 0.350 0.420 3,906,500 1,496,840 0.3832 0.375 0.375 0.380 0.350 0.420 3,906,500 0.3832 5.63%
2018-07-04 0 0.355 0.350 0.355 0.345 0.360 1,509,000 532,285 0.3527 0.355 0.350 0.355 0.345 0.360 1,509,000 0.3527 -5.33%
2018-07-03 0 0.375 0.365 0.375 0.350 0.375 526,000 191,140 0.3634 0.375 0.365 0.375 0.350 0.375 526,000 0.3634 -5.06%
2018-06-29 0 0.395 0.395 0.410 0.380 0.395 180,000 69,060 0.3837 0.395 0.395 0.410 0.380 0.395 180,000 0.3837 2.60%
2018-06-28 0 0.385 0.380 0.390 0.375 0.385 185,000 71,025 0.3839 0.385 0.380 0.390 0.375 0.385 185,000 0.3839 1.32%
2018-06-27 0 0.380 0.375 0.385 0.380 0.400 714,000 275,260 0.3855 0.380 0.375 0.385 0.380 0.400 714,000 0.3855 -2.56%
2018-06-26 0 0.390 0.390 0.400 0.385 0.400 730,000 284,455 0.3897 0.390 0.390 0.400 0.385 0.400 730,000 0.3897 -4.88%
2018-06-25 0 0.410 0.405 0.415 0.400 0.415 396,000 161,045 0.4067 0.410 0.405 0.415 0.400 0.415 396,000 0.4067 -1.20%
2018-06-22 0 0.415 0.410 0.425 0.410 0.430 1,990,000 831,675 0.4179 0.415 0.410 0.425 0.410 0.430 1,990,000 0.4179 -3.49%
2018-06-21 0 0.430 0.415 0.430 0.410 0.440 3,739,000 1,601,665 0.4284 0.430 0.415 0.430 0.410 0.440 3,739,000 0.4284 4.88%
2018-06-20 0 0.410 0.400 0.415 0.395 0.415 1,115,000 446,425 0.4004 0.410 0.400 0.415 0.395 0.415 1,115,000 0.4004 3.80%
2018-06-19 0 0.395 0.395 0.400 0.380 0.415 2,303,000 911,720 0.3959 0.395 0.395 0.400 0.380 0.415 2,303,000 0.3959 -3.66%
2018-06-15 0 0.410 0.405 0.410 0.410 0.420 655,000 271,345 0.4143 0.410 0.405 0.410 0.410 0.420 655,000 0.4143 0.00%
2018-06-14 0 0.410 0.410 0.415 0.410 0.420 840,000 346,415 0.4124 0.410 0.410 0.415 0.410 0.420 840,000 0.4124 -2.38%
2018-06-13 0 0.420 0.415 0.420 0.410 0.425 1,324,000 553,075 0.4177 0.420 0.415 0.420 0.410 0.425 1,324,000 0.4177 2.44%
2018-06-12 0 0.410 0.405 0.410 0.405 0.425 2,684,000 1,111,825 0.4142 0.410 0.405 0.410 0.405 0.425 2,684,000 0.4142 -2.38%
2018-06-11 0 0.420 0.415 0.420 0.420 0.435 2,813,000 1,193,840 0.4244 0.420 0.415 0.420 0.420 0.435 2,813,000 0.4244 -3.45%
2018-06-08 0 0.435 0.430 0.435 0.430 0.450 4,200,000 1,825,235 0.4346 0.435 0.430 0.435 0.430 0.450 4,200,000 0.4346 -4.40%
2018-06-07 0 0.455 0.450 0.455 0.445 0.470 2,936,000 1,334,175 0.4544 0.455 0.450 0.455 0.445 0.470 2,936,000 0.4544 -2.15%
2018-06-06 0 0.465 0.460 0.465 0.440 0.480 6,812,000 3,152,315 0.4628 0.465 0.460 0.465 0.440 0.480 6,812,000 0.4628 2.20%
2018-06-05 0 0.455 0.450 0.455 0.420 0.460 13,401,000 5,852,225 0.4367 0.455 0.450 0.455 0.420 0.460 13,401,000 0.4367 2.25%
2018-06-04 0 0.445 0.445 0.450 0.440 0.550 23,644,500 11,307,142 0.4782 0.445 0.445 0.450 0.440 0.550 23,644,500 0.4782 -16.04%
2018-06-01 0 0.530 0.520 0.530 0.510 0.540 6,641,000 3,504,500 0.5277 0.530 0.520 0.530 0.510 0.540 6,641,000 0.5277 -7.02%
2018-05-31 0 0.760 0.750 0.760 0.750 0.830 38,566,800 30,690,598 0.7958 0.570 0.563 0.570 0.563 0.622 51,422,400 0.5968 0.00%
2018-05-30 0 0.760 0.750 0.760 0.670 0.760 19,071,000 13,685,970 0.7176 0.570 0.563 0.570 0.503 0.570 25,428,000 0.5382 10.14%
2018-05-29 0 0.690 0.690 0.700 0.690 0.710 2,382,000 1,652,500 0.6937 0.517 0.517 0.525 0.517 0.532 3,176,000 0.5203 -1.43%
2018-05-28 0 0.700 0.690 0.700 0.690 0.720 7,358,000 5,166,180 0.7021 0.525 0.517 0.525 0.517 0.540 9,810,667 0.5266 0.00%
2018-05-25 0 0.700 0.690 0.700 0.690 0.700 2,001,000 1,389,350 0.6943 0.525 0.517 0.525 0.517 0.525 2,668,000 0.5207 0.00%
2018-05-24 0 0.700 0.690 0.700 0.670 0.700 2,625,000 1,804,210 0.6873 0.525 0.517 0.525 0.503 0.525 3,500,000 0.5155 0.00%
2018-05-23 0 0.700 0.700 0.710 0.700 0.730 3,235,345 2,294,564 0.7092 0.525 0.525 0.532 0.525 0.548 4,313,793 0.5319 0.00%
2018-05-21 0 0.700 0.700 0.710 0.670 0.730 20,549,000 14,421,300 0.7018 0.525 0.525 0.532 0.503 0.548 27,398,667 0.5264 7.69%
2018-05-18 0 0.650 0.640 0.650 0.630 0.660 1,270,000 818,000 0.6441 0.487 0.480 0.487 0.472 0.495 1,693,333 0.4831 0.00%
2018-05-17 0 0.650 0.640 0.650 0.620 0.650 2,412,000 1,552,880 0.6438 0.487 0.480 0.487 0.465 0.487 3,216,000 0.4829 3.17%
2018-05-16 0 0.630 0.630 0.640 0.620 0.650 1,538,000 978,450 0.6362 0.472 0.472 0.480 0.465 0.487 2,050,667 0.4771 1.61%
2018-05-15 0 0.620 0.620 0.630 0.620 0.640 280,000 176,510 0.6304 0.465 0.465 0.472 0.465 0.480 373,333 0.4728 -1.59%
2018-05-14 0 0.630 0.620 0.630 0.620 0.630 787,000 488,510 0.6207 0.472 0.465 0.472 0.465 0.472 1,049,333 0.4655 1.61%
2018-05-11 0 0.620 0.620 0.630 0.620 0.630 934,000 581,020 0.6221 0.465 0.465 0.472 0.465 0.472 1,245,333 0.4666 -3.12%
2018-05-10 0 0.640 0.630 0.640 0.620 0.640 1,329,000 828,510 0.6234 0.480 0.472 0.480 0.465 0.480 1,772,000 0.4676 0.00%
2018-05-09 0 0.640 0.630 0.640 0.620 0.640 105,000 67,150 0.6395 0.480 0.472 0.480 0.465 0.480 140,000 0.4796 1.59%
2018-05-08 0 0.630 0.620 0.630 0.620 0.630 795,000 499,040 0.6277 0.472 0.465 0.472 0.465 0.472 1,060,000 0.4708 -1.56%
2018-05-07 0 0.640 0.630 0.640 0.620 0.640 280,000 177,840 0.6351 0.480 0.472 0.480 0.465 0.480 373,333 0.4764 1.59%
2018-05-04 0 0.630 0.620 0.640 0.620 0.650 451,000 284,390 0.6306 0.472 0.465 0.480 0.465 0.487 601,333 0.4729 -3.08%
2018-05-03 0 0.650 0.650 0.660 0.590 0.670 12,985,000 8,186,380 0.6304 0.487 0.487 0.495 0.442 0.503 17,313,333 0.4728 4.84%
2018-05-02 0 0.620 0.620 0.630 0.620 0.630 1,612,000 1,000,130 0.6204 0.465 0.465 0.472 0.465 0.472 2,149,333 0.4653 -1.59%
2018-04-30 0 0.630 0.620 0.630 0.620 0.640 3,430,000 2,142,520 0.6246 0.472 0.465 0.472 0.465 0.480 4,573,333 0.4685 0.00%
2018-04-27 0 0.630 0.630 0.640 0.620 0.640 1,345,000 845,940 0.6290 0.472 0.472 0.480 0.465 0.480 1,793,333 0.4717 0.00%
2018-04-26 0 0.630 0.630 0.640 0.620 0.650 2,919,000 1,845,820 0.6323 0.472 0.472 0.480 0.465 0.487 3,892,000 0.4743 -3.08%
2018-04-25 0 0.650 0.640 0.650 0.640 0.650 965,014 625,858 0.6485 0.487 0.480 0.487 0.480 0.487 1,286,685 0.4864 0.00%
2018-04-24 0 0.650 0.650 0.660 0.640 0.660 2,175,000 1,406,630 0.6467 0.487 0.487 0.495 0.480 0.495 2,900,000 0.4850 -1.52%
2018-04-23 0 0.660 0.650 0.660 0.650 0.670 841,000 549,900 0.6539 0.495 0.487 0.495 0.487 0.503 1,121,333 0.4904 0.00%
2018-04-20 0 0.660 0.660 0.670 0.630 0.690 4,888,000 3,223,550 0.6595 0.495 0.495 0.503 0.472 0.517 6,517,333 0.4946 -2.94%
2018-04-19 0 0.680 0.680 0.690 0.660 0.700 7,442,000 5,098,490 0.6851 0.510 0.510 0.517 0.495 0.525 9,922,667 0.5138 1.49%
2018-04-18 0 0.670 0.660 0.670 0.650 0.680 2,345,000 1,559,010 0.6648 0.503 0.495 0.503 0.487 0.510 3,126,667 0.4986 0.00%
2018-04-17 0 0.670 0.660 0.670 0.670 0.690 7,203,000 4,838,820 0.6718 0.503 0.495 0.503 0.503 0.517 9,604,000 0.5038 -2.90%
2018-04-16 0 0.690 0.680 0.690 0.670 0.700 4,037,000 2,752,110 0.6817 0.517 0.510 0.517 0.503 0.525 5,382,667 0.5113 2.99%
2018-04-13 0 0.670 0.670 0.680 0.670 0.710 4,483,000 3,056,160 0.6817 0.503 0.503 0.510 0.503 0.532 5,977,333 0.5113 -4.29%
2018-04-12 0 0.700 0.690 0.700 0.670 0.710 20,187,000 14,063,150 0.6966 0.525 0.517 0.525 0.503 0.532 26,916,000 0.5225 4.48%
2018-04-11 0 0.670 0.670 0.680 0.660 0.690 13,008,000 8,791,510 0.6759 0.503 0.503 0.510 0.495 0.517 17,344,000 0.5069 1.52%
2018-04-10 0 0.660 0.650 0.670 0.640 0.660 2,194,000 1,420,280 0.6473 0.495 0.487 0.503 0.480 0.495 2,925,333 0.4855 3.13%
2018-04-09 0 0.640 0.640 0.650 0.640 0.650 638,000 410,410 0.6433 0.480 0.480 0.487 0.480 0.487 850,667 0.4825 -1.54%
2018-04-06 0 0.650 0.650 0.660 0.650 0.660 605,000 393,480 0.6504 0.487 0.487 0.495 0.487 0.495 806,667 0.4878 -1.52%
2018-04-04 0 0.660 0.650 0.660 0.650 0.670 927,000 608,450 0.6564 0.495 0.487 0.495 0.487 0.503 1,236,000 0.4923 0.00%
2018-04-03 0 0.660 0.650 0.660 0.630 0.670 777,000 504,120 0.6488 0.495 0.487 0.495 0.472 0.503 1,036,000 0.4866 1.54%
2018-03-29 0 0.650 0.650 0.660 0.650 0.660 1,419,000 928,200 0.6541 0.487 0.487 0.495 0.487 0.495 1,892,000 0.4906 -2.99%
2018-03-28 0 0.670 0.660 0.670 0.650 0.670 1,620,000 1,068,490 0.6596 0.503 0.495 0.503 0.487 0.503 2,160,000 0.4947 0.00%
2018-03-27 0 0.670 0.660 0.670 0.650 0.690 9,455,000 6,350,080 0.6716 0.503 0.495 0.503 0.487 0.517 12,606,667 0.5037 3.08%
2018-03-26 0 0.650 0.640 0.650 0.620 0.650 2,524,000 1,603,680 0.6354 0.487 0.480 0.487 0.465 0.487 3,365,333 0.4765 1.56%
2018-03-23 0 0.640 0.630 0.640 0.630 0.650 5,402,000 3,435,760 0.6360 0.480 0.472 0.480 0.472 0.487 7,202,667 0.4770 -3.03%
2018-03-22 0 0.660 0.660 0.670 0.660 0.680 2,896,000 1,940,390 0.6700 0.495 0.495 0.503 0.495 0.510 3,861,333 0.5025 -2.94%
2018-03-21 0 0.680 0.670 0.680 0.670 0.690 2,124,000 1,437,770 0.6769 0.510 0.503 0.510 0.503 0.517 2,832,000 0.5077 -1.45%
2018-03-20 0 0.690 0.680 0.690 0.670 0.690 1,798,100 1,217,384 0.6770 0.517 0.510 0.517 0.503 0.517 2,397,467 0.5078 0.00%
2018-03-19 0 0.690 0.680 0.690 0.660 0.700 6,208,109 4,234,259 0.6821 0.517 0.510 0.517 0.495 0.525 8,277,479 0.5115 -1.43%
2018-03-16 0 0.700 0.700 0.710 0.690 0.740 9,928,000 7,070,480 0.7122 0.525 0.525 0.532 0.517 0.555 13,237,333 0.5341 -1.41%
2018-03-15 0 0.710 0.700 0.710 0.690 0.720 3,920,000 2,756,620 0.7032 0.532 0.525 0.532 0.517 0.540 5,226,667 0.5274 -1.39%
2018-03-14 0 0.720 0.700 0.720 0.680 0.720 9,736,000 6,849,430 0.7035 0.540 0.525 0.540 0.510 0.540 12,981,333 0.5276 5.88%
2018-03-13 0 0.680 0.670 0.680 0.670 0.690 4,102,555 2,776,995 0.6769 0.510 0.503 0.510 0.503 0.517 5,470,073 0.5077 0.00%
2018-03-12 0 0.680 0.670 0.680 0.660 0.710 7,617,000 5,203,000 0.6831 0.510 0.503 0.510 0.495 0.532 10,156,000 0.5123 -2.86%
2018-03-09 0 0.700 0.700 0.710 0.640 0.730 71,970,000 50,372,850 0.6999 0.525 0.525 0.532 0.480 0.548 95,960,000 0.5249 7.69%
2018-03-08 0 0.650 0.640 0.650 0.610 0.660 17,725,100 11,359,536 0.6409 0.487 0.480 0.487 0.458 0.495 23,633,467 0.4807 6.56%
2018-03-07 0 0.610 0.600 0.610 0.600 0.620 910,000 552,740 0.6074 0.458 0.450 0.458 0.450 0.465 1,213,333 0.4556 0.00%
2018-03-06 0 0.610 0.610 0.620 0.600 0.620 2,680,000 1,623,510 0.6058 0.458 0.458 0.465 0.450 0.465 3,573,333 0.4543 1.67%
2018-03-05 0 0.600 0.600 0.610 0.600 0.630 4,455,000 2,707,140 0.6077 0.450 0.450 0.458 0.450 0.472 5,940,000 0.4557 -4.76%
2018-03-02 0 0.630 0.620 0.630 0.620 0.650 4,278,900 2,695,039 0.6298 0.472 0.465 0.472 0.465 0.487 5,705,200 0.4724 -1.56%
2018-03-01 0 0.640 0.630 0.640 0.620 0.660 9,271,000 5,981,990 0.6452 0.480 0.472 0.480 0.465 0.495 12,361,333 0.4839 1.59%
2018-02-28 0 0.630 0.630 0.640 0.590 0.640 13,283,100 8,292,767 0.6243 0.472 0.472 0.480 0.442 0.480 17,710,800 0.4682 3.28%
2018-02-27 0 0.610 0.610 0.620 0.610 0.690 50,782,700 33,097,138 0.6517 0.458 0.458 0.465 0.458 0.517 67,710,267 0.4888 0.00%
2018-02-26 0 0.610 0.600 0.610 0.540 0.620 22,150,000 12,971,410 0.5856 0.458 0.450 0.458 0.405 0.465 29,533,333 0.4392 10.91%
2018-02-23 0 0.550 0.540 0.550 0.530 0.550 2,665,000 1,424,860 0.5347 0.413 0.405 0.413 0.397 0.413 3,553,333 0.4010 1.85%
2018-02-22 0 0.540 0.530 0.540 0.510 0.550 3,528,000 1,892,500 0.5364 0.405 0.397 0.405 0.382 0.413 4,704,000 0.4023 3.85%
2018-02-21 0 0.520 0.520 0.530 0.500 0.530 3,074,000 1,598,000 0.5198 0.390 0.390 0.397 0.375 0.397 4,098,667 0.3899 0.00%
2018-02-20 0 0.520 0.520 0.530 0.510 0.530 960,000 498,700 0.5195 0.390 0.390 0.397 0.382 0.397 1,280,000 0.3896 -1.89%
2018-02-15 0 0.530 0.520 0.530 0.510 0.550 5,297,000 2,797,910 0.5282 0.397 0.390 0.397 0.382 0.413 7,062,667 0.3962 1.92%
2018-02-14 0 0.520 0.510 0.520 0.510 0.530 5,519,000 2,878,340 0.5215 0.390 0.382 0.390 0.382 0.397 7,358,667 0.3911 1.96%
2018-02-13 0 0.510 0.500 0.510 0.500 0.530 2,452,100 1,255,752 0.5121 0.382 0.375 0.382 0.375 0.397 3,269,467 0.3841 0.00%
2018-02-12 0 0.510 0.500 0.510 0.480 0.570 23,062,000 11,995,030 0.5201 0.382 0.375 0.382 0.360 0.427 30,749,333 0.3901 6.25%
2018-02-09 0 0.480 0.475 0.480 0.465 0.500 8,367,000 4,050,025 0.4840 0.360 0.356 0.360 0.349 0.375 11,156,000 0.3630 -2.04%
2018-02-08 0 0.490 0.485 0.490 0.470 0.530 18,643,000 9,263,525 0.4969 0.368 0.364 0.368 0.352 0.397 24,857,333 0.3727 4.26%
2018-02-07 0 0.470 0.470 0.475 0.460 0.485 4,571,000 2,178,240 0.4765 0.352 0.352 0.356 0.345 0.364 6,094,667 0.3574 1.08%
2018-02-06 0 0.465 0.465 0.470 0.460 0.500 14,086,000 6,628,380 0.4706 0.349 0.349 0.352 0.345 0.375 18,781,333 0.3529 -7.00%
2018-02-05 0 0.500 0.500 0.510 0.480 0.510 4,248,000 2,113,025 0.4974 0.375 0.375 0.382 0.360 0.382 5,664,000 0.3731 -1.96%
2018-02-02 0 0.510 0.510 0.520 0.500 0.540 7,381,000 3,833,050 0.5193 0.382 0.382 0.390 0.375 0.405 9,841,333 0.3895 -1.92%
2018-02-01 0 0.520 0.510 0.520 0.460 0.610 39,723,474 20,880,810 0.5257 0.390 0.382 0.390 0.345 0.458 52,964,632 0.3942 -14.75%
2018-01-31 0 0.610 0.610 0.620 0.600 0.620 4,053,000 2,483,200 0.6127 0.458 0.458 0.465 0.450 0.465 5,404,000 0.4595 1.67%
2018-01-30 0 0.600 0.600 0.610 0.570 0.720 40,794,561 25,181,745 0.6173 0.450 0.450 0.458 0.427 0.540 54,392,748 0.4630 -17.81%
2018-01-29 0 0.730 0.730 0.740 0.720 0.800 10,534,000 8,024,260 0.7617 0.548 0.548 0.555 0.540 0.600 14,045,333 0.5713 -3.95%
2018-01-26 0 0.760 0.760 0.770 0.760 0.950 36,154,896 29,921,637 0.8276 0.570 0.570 0.577 0.570 0.712 48,206,528 0.6207 -5.00%
2018-01-25 0 0.800 0.790 0.810 0.790 0.830 1,135,000 910,920 0.8026 0.600 0.593 0.608 0.593 0.622 1,513,333 0.6019 -4.76%
2018-01-24 0 0.840 0.830 0.840 0.740 0.850 4,774,000 3,894,420 0.8158 0.630 0.622 0.630 0.555 0.638 6,365,333 0.6118 10.53%
2018-01-23 0 0.760 0.750 0.760 0.730 0.800 4,611,000 3,480,680 0.7549 0.570 0.563 0.570 0.548 0.600 6,148,000 0.5661 -1.30%
2018-01-22 0 0.770 0.770 0.790 0.750 0.910 10,682,000 8,491,670 0.7950 0.577 0.577 0.593 0.563 0.683 14,242,667 0.5962 -6.10%
2018-01-19 0 0.820 0.810 0.830 0.810 0.930 8,232,000 7,076,530 0.8596 0.615 0.608 0.622 0.608 0.698 10,976,000 0.6447 -10.87%
2018-01-18 0 0.920 0.910 0.920 0.720 0.960 10,618,643 9,237,675 0.8699 0.690 0.683 0.690 0.540 0.720 14,158,191 0.6525 24.32%
2018-01-17 0 0.740 0.740 0.760 0.740 0.890 4,196,500 3,311,415 0.7891 0.555 0.555 0.570 0.555 0.667 5,595,333 0.5918 -5.13%
2018-01-16 0 0.780 0.770 0.780 0.640 0.800 4,176,000 3,184,680 0.7626 0.585 0.577 0.585 0.480 0.600 5,568,000 0.5720 18.18%
2018-01-15 0 0.660 0.700 0.720 0.630 0.730 1,515,000 1,021,800 0.6745 0.495 0.525 0.540 0.472 0.548 2,020,000 0.5058 3.13%
2018-01-12 0 0.640 0.640 0.660 0.620 0.680 739,848 480,055 0.6489 0.480 0.480 0.495 0.465 0.510 986,464 0.4866 -1.54%
2018-01-11 0 0.650 0.620 0.650 0.590 0.650 1,085,000 666,690 0.6145 0.487 0.465 0.487 0.442 0.487 1,446,667 0.4608 -1.52%
2018-01-10 0 0.660 0.620 0.650 0.580 0.740 487,000 304,240 0.6247 0.495 0.465 0.487 0.435 0.555 649,333 0.4685 13.79%
2018-01-09 0 0.580 0.570 0.580 0.580 0.580 50,000 29,000 0.5800 0.435 0.427 0.435 0.435 0.435 66,667 0.4350 3.57%
2018-01-08 0 0.560 0.550 0.580 0.560 0.560 110,000 61,600 0.5600 0.420 0.413 0.435 0.420 0.420 146,667 0.4200 1.82%
2018-01-05 0 0.550 0.550 0.580 - - 0 0 - 0.413 0.413 0.435 - - 0 - 0.00%
2018-01-04 0 0.550 0.550 0.580 - - 0 0 - 0.413 0.413 0.435 - - 0 - 0.00%
2018-01-03 0 0.550 0.550 0.580 0.550 0.550 140,000 77,000 0.5500 0.413 0.413 0.435 0.413 0.413 186,667 0.4125 0.00%
2018-01-02 0 0.550 0.540 0.560 0.550 0.550 20,000 11,000 0.5500 0.413 0.405 0.420 0.413 0.413 26,667 0.4125 0.00%
2017-12-29 0 0.550 0.550 0.560 0.550 0.570 281,400 158,730 0.5641 0.413 0.413 0.420 0.413 0.427 375,200 0.4231 1.85%
2017-12-28 0 0.540 0.530 0.580 - - 0 0 - 0.405 0.397 0.435 - - 0 - 0.00%
2017-12-27 0 0.540 0.540 0.570 0.540 0.540 12,000 6,480 0.5400 0.405 0.405 0.427 0.405 0.405 16,000 0.4050 0.00%
2017-12-22 0 0.540 0.540 0.570 0.540 0.540 41,000 22,140 0.5400 0.405 0.405 0.427 0.405 0.405 54,667 0.4050 -1.82%
2017-12-21 0 0.550 0.530 0.580 0.550 0.570 80,000 45,000 0.5625 0.413 0.397 0.435 0.413 0.427 106,667 0.4219 1.85%
2017-12-20 0 0.540 0.530 0.580 - - 0 0 - 0.405 0.397 0.435 - - 0 - 0.00%
2017-12-19 0 0.540 0.540 0.580 0.540 0.540 22,000 11,880 0.5400 0.405 0.405 0.435 0.405 0.405 29,333 0.4050 0.00%
2017-12-18 0 0.540 0.530 0.580 - - 0 0 - 0.405 0.397 0.435 - - 0 - 0.00%
2017-12-15 0 0.540 0.530 0.540 0.540 0.540 50,000 27,000 0.5400 0.405 0.397 0.405 0.405 0.405 66,667 0.4050 -1.82%
2017-12-14 0 0.550 0.530 0.580 - - 0 0 - 0.413 0.397 0.435 - - 0 - 0.00%
2017-12-13 0 0.550 0.530 0.570 - - 0 0 - 0.413 0.397 0.427 - - 0 - 0.00%
2017-12-12 0 0.550 0.530 0.550 - - 0 0 - 0.413 0.397 0.413 - - 0 - 0.00%
2017-12-11 0 0.550 0.530 0.580 - - 0 0 - 0.413 0.397 0.435 - - 0 - 0.00%
2017-12-08 0 0.550 0.550 0.570 0.550 0.550 20,000 11,000 0.5500 0.413 0.413 0.427 0.413 0.413 26,667 0.4125 3.77%
2017-12-07 0 0.530 0.530 0.570 0.530 0.540 151,100 81,450 0.5390 0.397 0.397 0.427 0.397 0.405 201,467 0.4043 0.00%
2017-12-06 0 0.530 0.530 0.570 0.530 0.540 80,000 42,500 0.5313 0.397 0.397 0.427 0.397 0.405 106,667 0.3984 -7.02%
2017-12-05 0 0.570 0.530 0.580 - - 0 0 - 0.427 0.397 0.435 - - 0 - 0.00%
2017-12-04 0 0.570 0.570 0.580 0.550 0.570 117,000 64,890 0.5546 0.427 0.427 0.435 0.413 0.427 156,000 0.4160 5.56%
2017-12-01 0 0.540 0.530 0.560 - - 0 0 - 0.405 0.397 0.420 - - 0 - 0.00%
2017-11-30 0 0.540 0.530 0.570 - - 0 0 - 0.405 0.397 0.427 - - 0 - 0.00%
2017-11-29 0 0.540 0.530 0.540 0.540 0.540 120,000 64,800 0.5400 0.405 0.397 0.405 0.405 0.405 160,000 0.4050 -5.26%
2017-11-28 0 0.570 0.540 0.570 - - 0 0 - 0.427 0.405 0.427 - - 0 - 0.00%
2017-11-27 0 0.570 0.540 0.580 0.570 0.580 69,000 39,500 0.5725 0.427 0.405 0.435 0.427 0.435 92,000 0.4293 -1.72%
2017-11-24 0 0.580 0.500 0.580 0.530 0.580 77,600 42,910 0.5530 0.435 0.375 0.435 0.397 0.435 103,467 0.4147 9.43%
2017-11-23 0 0.530 0.530 0.580 0.530 0.530 6,000 3,180 0.5300 0.397 0.397 0.435 0.397 0.397 8,000 0.3975 0.00%
2017-11-22 0 0.530 0.530 0.550 - - 0 0 - 0.397 0.397 0.413 - - 0 - 0.00%
2017-11-21 0 0.530 0.530 0.550 0.530 0.530 130,000 68,900 0.5300 0.397 0.397 0.413 0.397 0.397 173,333 0.3975 0.00%
2017-11-20 0 0.530 0.510 0.560 0.530 0.560 37,000 19,780 0.5346 0.397 0.382 0.420 0.397 0.420 49,333 0.4009 -7.02%
2017-11-17 0 0.570 0.560 0.580 - - 0 0 - 0.427 0.420 0.435 - - 0 - 0.00%
2017-11-16 0 0.570 0.530 0.570 0.540 0.570 245,000 133,790 0.5461 0.427 0.397 0.427 0.405 0.427 326,667 0.4096 3.64%
2017-11-15 0 0.550 0.550 0.580 - - 0 0 - 0.413 0.413 0.435 - - 0 - 0.00%
2017-11-14 0 0.550 0.550 0.580 0.540 0.540 99,000 53,460 0.5400 0.413 0.413 0.435 0.405 0.405 132,000 0.4050 -5.17%
2017-11-13 0 0.580 0.560 0.580 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2017-11-10 0 0.580 0.550 0.640 - - 0 0 - 0.435 0.413 0.480 - - 0 - 0.00%
2017-11-09 0 0.580 0.580 0.630 - - 0 0 - 0.435 0.435 0.472 - - 0 - 0.00%
2017-11-08 0 0.580 0.580 0.640 - - 0 0 - 0.435 0.435 0.480 - - 0 - 0.00%
2017-11-07 0 0.580 0.560 0.640 - - 0 0 - 0.435 0.420 0.480 - - 0 - 0.00%
2017-11-06 0 0.580 0.560 0.640 - - 0 0 - 0.435 0.420 0.480 - - 0 - 0.00%
2017-11-03 0 0.580 0.560 0.580 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2017-11-02 0 0.580 0.580 0.610 0.580 0.580 19,000 11,020 0.5800 0.435 0.435 0.458 0.435 0.435 25,333 0.4350 -4.92%
2017-11-01 0 0.610 0.570 0.610 - - 0 0 - 0.458 0.427 0.458 - - 0 - 0.00%
2017-10-31 0 0.610 0.550 0.610 0.560 0.610 52,000 29,220 0.5619 0.458 0.413 0.458 0.420 0.458 69,333 0.4214 7.02%
2017-10-30 0 0.570 0.550 0.580 0.570 0.580 65,000 37,500 0.5769 0.427 0.413 0.435 0.427 0.435 86,667 0.4327 -1.72%
2017-10-27 0 0.580 0.570 0.580 0.570 0.580 261,000 151,280 0.5796 0.435 0.427 0.435 0.427 0.435 348,000 0.4347 0.00%
2017-10-26 0 0.580 0.560 0.610 - - 0 0 - 0.435 0.420 0.458 - - 0 - 0.00%
2017-10-25 0 0.580 0.580 0.590 0.580 0.600 224,000 131,840 0.5886 0.435 0.435 0.442 0.435 0.450 298,667 0.4414 -3.33%
2017-10-24 0 0.600 0.580 0.610 0.600 0.600 40,000 24,000 0.6000 0.450 0.435 0.458 0.450 0.450 53,333 0.4500 -3.23%
2017-10-23 0 0.620 0.600 0.620 0.600 0.620 141,000 84,620 0.6001 0.465 0.450 0.465 0.450 0.465 188,000 0.4501 0.00%
2017-10-20 0 0.620 0.620 0.630 0.610 0.620 148,000 91,550 0.6186 0.465 0.465 0.472 0.458 0.465 197,333 0.4639 1.64%
2017-10-19 0 0.610 0.610 0.630 0.610 0.610 5,093 3,103 0.6093 0.458 0.458 0.472 0.458 0.458 6,791 0.4570 -1.61%
2017-10-18 0 0.620 0.580 0.630 - - 0 0 - 0.465 0.435 0.472 - - 0 - 0.00%
2017-10-17 0 0.620 0.620 0.640 0.620 0.620 25,000 15,500 0.6200 0.465 0.465 0.480 0.465 0.465 33,333 0.4650 0.00%
2017-10-16 0 0.620 0.620 0.650 0.600 0.620 140,000 86,290 0.6164 0.465 0.465 0.487 0.450 0.465 186,667 0.4623 3.33%
2017-10-13 0 0.600 0.580 0.600 0.590 0.600 210,000 124,300 0.5919 0.450 0.435 0.450 0.442 0.450 280,000 0.4439 -3.23%
2017-10-12 0 0.620 0.580 0.650 0.620 0.620 126,000 78,120 0.6200 0.465 0.435 0.487 0.465 0.465 168,000 0.4650 0.00%
2017-10-11 0 0.620 0.600 0.620 0.620 0.620 40,000 24,800 0.6200 0.465 0.450 0.465 0.465 0.465 53,333 0.4650 0.00%
2017-10-10 0 0.620 0.620 0.650 0.610 0.620 183,000 113,120 0.6181 0.465 0.465 0.487 0.458 0.465 244,000 0.4636 0.00%
2017-10-09 0 0.620 0.600 0.610 0.620 0.620 30,000 18,600 0.6200 0.465 0.450 0.458 0.465 0.465 40,000 0.4650 -4.62%
2017-10-06 0 0.650 0.630 0.650 0.650 0.650 9,000 5,850 0.6500 0.487 0.472 0.487 0.487 0.487 12,000 0.4875 0.00%
2017-10-04 0 0.650 0.640 0.660 0.640 0.650 24,000 15,480 0.6450 0.487 0.480 0.495 0.480 0.487 32,000 0.4838 -1.52%
2017-10-03 0 0.660 0.660 0.670 0.660 0.660 90,200 59,518 0.6598 0.495 0.495 0.503 0.495 0.495 120,267 0.4949 0.00%
2017-09-29 0 0.660 0.640 0.660 0.640 0.660 10,000 6,440 0.6440 0.495 0.480 0.495 0.480 0.495 13,333 0.4830 3.13%
2017-09-28 0 0.640 0.630 0.640 0.640 0.640 1,214,000 776,960 0.6400 0.480 0.472 0.480 0.480 0.480 1,618,667 0.4800 0.00%
2017-09-27 0 0.640 0.640 0.660 0.640 0.640 30,000 19,200 0.6400 0.480 0.480 0.495 0.480 0.480 40,000 0.4800 0.00%
2017-09-26 0 0.640 0.640 0.650 0.640 0.660 560,000 360,020 0.6429 0.480 0.480 0.487 0.480 0.495 746,667 0.4822 0.00%
2017-09-25 0 0.640 0.630 0.640 0.620 0.650 59,000 36,780 0.6234 0.480 0.472 0.480 0.465 0.487 78,667 0.4675 3.23%
2017-09-22 0 0.620 0.610 0.640 0.620 0.620 80,000 48,600 0.6075 0.465 0.458 0.480 0.465 0.465 106,667 0.4556 0.00%
2017-09-21 0 0.620 0.620 0.640 0.620 0.640 62,000 39,440 0.6361 0.465 0.465 0.480 0.465 0.480 82,667 0.4771 0.00%
2017-09-20 0 0.620 0.620 0.650 0.620 0.620 5,000 3,100 0.6200 0.465 0.465 0.487 0.465 0.465 6,667 0.4650 0.00%
2017-09-19 0 0.620 0.620 0.660 - - 0 0 - 0.465 0.465 0.495 - - 0 - 0.00%
2017-09-18 0 0.620 0.620 0.650 0.620 0.620 533,000 330,460 0.6200 0.465 0.465 0.487 0.465 0.465 710,667 0.4650 -3.12%
2017-09-15 0 0.640 0.640 0.650 0.600 0.600 40,000 24,000 0.6000 0.480 0.480 0.487 0.450 0.450 53,333 0.4500 -1.54%
2017-09-14 0 0.650 0.650 0.680 0.640 0.650 34,000 22,040 0.6482 0.487 0.487 0.510 0.480 0.487 45,333 0.4862 1.56%
2017-09-13 0 0.640 0.640 0.660 0.640 0.640 1,200 762 0.6350 0.480 0.480 0.495 0.480 0.480 1,600 0.4763 -3.03%
2017-09-12 0 0.660 0.650 0.660 0.650 0.660 42,000 27,620 0.6576 0.495 0.487 0.495 0.487 0.495 56,000 0.4932 0.00%
2017-09-11 0 0.660 0.660 0.670 0.660 0.670 1,620,000 1,069,520 0.6602 0.495 0.495 0.503 0.495 0.503 2,160,000 0.4951 0.00%
2017-09-08 0 0.660 0.640 0.660 - - 0 0 - 0.495 0.480 0.495 - - 0 - -1.49%
2017-09-07 0 0.670 0.670 0.680 0.640 0.680 388,100 259,471 0.6686 0.503 0.503 0.510 0.480 0.510 517,467 0.5014 1.52%
2017-09-06 0 0.660 0.660 0.670 0.640 0.660 68,336 45,018 0.6588 0.495 0.495 0.503 0.480 0.495 91,115 0.4941 6.45%
2017-09-05 0 0.620 0.620 0.660 - - 0 0 - 0.465 0.465 0.495 - - 0 - 0.00%
2017-09-04 0 0.620 0.620 0.660 0.610 0.610 20,000 12,200 0.6100 0.465 0.465 0.495 0.458 0.458 26,667 0.4575 -3.12%
2017-09-01 0 0.640 0.640 0.660 0.640 0.660 51,000 33,540 0.6576 0.480 0.480 0.495 0.480 0.495 68,000 0.4932 0.00%
2017-08-31 0 0.640 0.640 0.660 0.640 0.640 1,000 640 0.6400 0.480 0.480 0.495 0.480 0.480 1,333 0.4800 0.00%
2017-08-30 0 0.640 0.640 0.660 - - 0 0 - 0.480 0.480 0.495 - - 0 - 0.00%
2017-08-29 0 0.640 0.640 0.650 0.640 0.640 66,600 42,594 0.6395 0.480 0.480 0.487 0.480 0.480 88,800 0.4797 -3.03%
2017-08-28 0 0.660 0.630 0.660 0.650 0.670 558,000 365,820 0.6556 0.495 0.472 0.495 0.487 0.503 744,000 0.4917 1.54%
2017-08-25 0 0.650 0.630 0.670 0.650 0.650 53,000 34,450 0.6500 0.487 0.472 0.503 0.487 0.487 70,667 0.4875 1.56%
2017-08-24 0 0.640 0.640 0.650 0.640 0.640 32,000 20,480 0.6400 0.480 0.480 0.487 0.480 0.480 42,667 0.4800 -4.48%
2017-08-22 0 0.670 0.640 0.670 - - 0 0 - 0.503 0.480 0.503 - - 0 - 0.00%
2017-08-21 0 0.670 0.640 0.670 0.670 0.670 10,000 6,690 0.6690 0.503 0.480 0.503 0.503 0.503 13,333 0.5018 1.52%
2017-08-18 0 0.660 0.650 0.660 0.650 0.670 19,000 12,390 0.6521 0.495 0.487 0.495 0.487 0.503 25,333 0.4891 1.54%
2017-08-17 0 0.650 0.650 0.660 0.620 0.640 930,000 594,800 0.6396 0.487 0.487 0.495 0.465 0.480 1,240,000 0.4797 4.84%
2017-08-16 0 0.620 0.620 0.670 0.620 0.640 20,000 12,600 0.6300 0.465 0.465 0.503 0.465 0.480 26,667 0.4725 -3.12%
2017-08-15 0 0.640 0.640 0.670 0.640 0.670 480,846 308,316 0.6412 0.480 0.480 0.503 0.480 0.503 641,128 0.4809 -4.48%
2017-08-14 0 0.670 0.640 0.670 0.640 0.670 127,500 81,625 0.6402 0.503 0.480 0.503 0.480 0.503 170,000 0.4801 4.69%
2017-08-11 0 0.640 0.590 0.650 0.630 0.640 1,461,000 934,970 0.6400 0.480 0.442 0.487 0.472 0.480 1,948,000 0.4800 0.00%
2017-08-10 0 0.640 0.640 0.660 0.640 0.640 93,000 59,520 0.6400 0.480 0.480 0.495 0.480 0.480 124,000 0.4800 -3.03%
2017-08-09 0 0.660 0.630 0.660 0.620 0.660 292,000 191,420 0.6555 0.495 0.472 0.495 0.465 0.495 389,333 0.4917 6.45%
2017-08-08 0 0.620 0.610 0.650 - - 0 0 - 0.465 0.458 0.487 - - 0 - 0.00%
2017-08-07 0 0.620 0.620 0.650 - - 0 0 - 0.465 0.465 0.487 - - 0 - 0.00%
2017-08-04 0 0.620 0.620 0.640 0.620 0.620 4,180 2,556 0.6115 0.465 0.465 0.480 0.465 0.465 5,573 0.4586 -4.62%
2017-08-03 0 0.650 0.630 0.660 - - 0 0 - 0.487 0.472 0.495 - - 0 - 0.00%
2017-08-02 0 0.650 0.640 0.660 0.640 0.680 838,000 548,600 0.6547 0.487 0.480 0.495 0.480 0.510 1,117,333 0.4910 -2.99%
2017-08-01 0 0.670 0.640 0.670 - - 100 60 0.6000 0.503 0.480 0.503 - - 133 0.4500 0.00%
2017-07-31 0 0.670 0.640 0.670 0.640 0.670 52,425 33,599 0.6409 0.503 0.480 0.503 0.480 0.503 69,900 0.4807 4.69%
2017-07-28 0 0.640 0.640 0.660 - - 0 0 - 0.480 0.480 0.495 - - 0 - 0.00%
2017-07-27 0 0.640 0.610 0.670 - - 0 0 - 0.480 0.458 0.503 - - 0 - 0.00%
2017-07-26 0 0.640 0.640 0.660 0.640 0.640 506,000 323,840 0.6400 0.480 0.480 0.495 0.480 0.480 674,667 0.4800 0.00%
2017-07-25 0 0.640 0.640 0.650 0.640 0.650 136,000 87,060 0.6401 0.480 0.480 0.487 0.480 0.487 181,333 0.4801 -1.54%
2017-07-24 0 0.650 0.640 0.650 0.640 0.650 32,900 21,039 0.6395 0.487 0.480 0.487 0.480 0.487 43,867 0.4796 1.56%
2017-07-21 0 0.640 0.640 0.660 0.640 0.640 30,000 19,200 0.6400 0.480 0.480 0.495 0.480 0.480 40,000 0.4800 0.00%
2017-07-20 0 0.640 0.640 0.660 0.640 0.640 200,000 128,000 0.6400 0.480 0.480 0.495 0.480 0.480 266,667 0.4800 -3.03%
2017-07-19 0 0.660 0.640 0.680 - - 0 0 - 0.495 0.480 0.510 - - 0 - 0.00%
2017-07-18 0 0.660 0.640 0.660 0.640 0.660 41,500 26,580 0.6405 0.495 0.480 0.495 0.480 0.495 55,333 0.4804 3.13%
2017-07-17 0 0.640 0.640 0.650 0.640 0.640 819,000 524,160 0.6400 0.480 0.480 0.487 0.480 0.480 1,092,000 0.4800 0.00%
2017-07-14 0 0.640 0.640 0.650 0.640 0.650 122,000 78,200 0.6410 0.480 0.480 0.487 0.480 0.487 162,667 0.4807 0.00%
2017-07-13 0 0.640 0.640 0.680 0.640 0.640 86,000 55,040 0.6400 0.480 0.480 0.510 0.480 0.480 114,667 0.4800 0.00%
2017-07-12 0 0.640 0.640 0.650 - - 0 0 - 0.480 0.480 0.487 - - 0 - 0.00%
2017-07-11 0 0.640 0.640 0.650 0.640 0.650 225,000 144,020 0.6401 0.480 0.480 0.487 0.480 0.487 300,000 0.4801 0.00%
2017-07-10 0 0.640 0.640 0.670 0.640 0.650 136,000 87,580 0.6440 0.480 0.480 0.503 0.480 0.487 181,333 0.4830 0.00%
2017-07-07 0 0.640 0.640 0.660 0.590 0.640 1,840,000 1,175,300 0.6388 0.480 0.480 0.495 0.442 0.480 2,453,333 0.4791 -3.03%
2017-07-06 0 0.660 0.640 0.690 0.630 0.660 185,000 121,400 0.6562 0.495 0.480 0.517 0.472 0.495 246,667 0.4922 4.76%
2017-07-05 0 0.630 0.630 0.650 0.630 0.630 88,000 55,440 0.6300 0.472 0.472 0.487 0.472 0.472 117,333 0.4725 0.00%
2017-07-04 0 0.630 0.630 0.650 0.620 0.620 6,000 3,720 0.6200 0.472 0.472 0.487 0.465 0.465 8,000 0.4650 1.61%
2017-07-03 0 0.620 0.620 0.660 0.620 0.660 448,024 278,054 0.6206 0.465 0.465 0.495 0.465 0.495 597,365 0.4655 -6.06%
2017-06-30 0 0.660 0.640 0.660 - - 0 0 - 0.495 0.480 0.495 - - 0 - -1.49%
2017-06-29 0 0.670 0.640 0.670 0.640 0.670 74,033 47,460 0.6411 0.503 0.480 0.503 0.480 0.503 98,711 0.4808 1.52%
2017-06-28 0 0.660 0.640 0.670 0.640 0.670 508,000 325,770 0.6413 0.495 0.480 0.503 0.480 0.503 677,333 0.4810 -2.94%
2017-06-27 0 0.680 0.640 0.680 0.640 0.680 479,000 307,070 0.6411 0.510 0.480 0.510 0.480 0.510 638,667 0.4808 1.49%
2017-06-26 0 0.670 0.640 0.670 0.640 0.670 54,000 34,620 0.6411 0.503 0.480 0.503 0.480 0.503 72,000 0.4808 4.69%
2017-06-23 0 0.640 0.640 0.660 0.640 0.660 555,000 355,830 0.6411 0.480 0.480 0.495 0.480 0.495 740,000 0.4809 0.00%
2017-06-22 0 0.640 0.640 0.650 0.640 0.640 358,000 229,120 0.6400 0.480 0.480 0.487 0.480 0.480 477,333 0.4800 0.00%
2017-06-21 0 0.640 0.640 0.670 0.640 0.650 328,000 211,880 0.6460 0.480 0.480 0.503 0.480 0.487 437,333 0.4845 -1.54%
2017-06-20 0 0.650 0.620 0.650 0.570 0.670 305,578 188,589 0.6172 0.487 0.465 0.487 0.427 0.503 407,437 0.4629 1.56%
2017-06-19 0 0.640 0.640 0.650 0.640 0.650 1,215,000 779,120 0.6413 0.480 0.480 0.487 0.480 0.487 1,620,000 0.4809 -3.03%
2017-06-16 0 0.660 0.580 0.660 0.650 0.660 779,000 500,000 0.6418 0.495 0.435 0.495 0.487 0.495 1,038,667 0.4814 1.54%
2017-06-15 0 0.650 0.640 0.650 0.640 0.650 322,000 206,300 0.6407 0.487 0.480 0.487 0.480 0.487 429,333 0.4805 1.56%
2017-06-14 0 0.640 0.640 0.650 0.630 0.650 177,000 113,110 0.6390 0.480 0.480 0.487 0.472 0.487 236,000 0.4793 0.00%
2017-06-13 0 0.640 0.630 0.680 0.610 0.640 616,000 386,060 0.6267 0.480 0.472 0.510 0.458 0.480 821,333 0.4700 3.23%
2017-06-12 0 0.620 0.610 0.620 0.600 0.620 603,000 367,440 0.6094 0.465 0.458 0.465 0.450 0.465 804,000 0.4570 1.64%
2017-06-09 0 0.610 0.600 0.610 0.600 0.610 208,000 124,820 0.6001 0.458 0.450 0.458 0.450 0.458 277,333 0.4501 0.00%
2017-06-08 0 0.610 0.590 0.610 0.590 0.610 828,000 493,200 0.5957 0.458 0.442 0.458 0.442 0.458 1,104,000 0.4467 1.67%
2017-06-07 0 0.600 0.590 0.600 0.590 0.610 591,000 350,440 0.5930 0.450 0.442 0.450 0.442 0.458 788,000 0.4447 1.69%
2017-06-06 0 0.590 0.590 0.600 0.590 0.600 246,000 145,160 0.5901 0.442 0.442 0.450 0.442 0.450 328,000 0.4426 0.00%
2017-06-05 0 0.590 0.590 0.600 0.590 0.610 591,368 351,882 0.5950 0.442 0.442 0.450 0.442 0.458 788,491 0.4463 0.00%
2017-06-02 0 0.590 0.590 0.600 0.590 0.600 686,000 406,160 0.5921 0.442 0.442 0.450 0.442 0.450 914,667 0.4441 0.00%
2017-06-01 0 0.590 0.570 0.590 0.570 0.590 42,400 24,184 0.5704 0.442 0.427 0.442 0.427 0.442 56,533 0.4278 3.51%
2017-05-31 0 0.570 0.570 0.590 0.570 0.590 412,000 234,880 0.5701 0.427 0.427 0.442 0.427 0.442 549,333 0.4276 0.00%
2017-05-29 0 0.570 0.570 0.590 0.560 0.590 305,021 173,571 0.5690 0.427 0.427 0.442 0.420 0.442 406,695 0.4268 0.00%
2017-05-26 0 0.570 0.570 0.590 0.570 0.590 212,000 120,880 0.5702 0.427 0.427 0.442 0.427 0.442 282,667 0.4276 0.00%
2017-05-25 0 0.570 0.570 0.580 0.570 0.580 300,000 171,020 0.5701 0.427 0.427 0.435 0.427 0.435 400,000 0.4276 0.00%
2017-05-24 0 0.570 0.570 0.590 0.570 0.580 1,376,000 784,820 0.5704 0.427 0.427 0.442 0.427 0.435 1,834,667 0.4278 0.00%
2017-05-23 0 0.570 0.570 0.580 0.570 0.570 333,000 189,810 0.5700 0.427 0.427 0.435 0.427 0.427 444,000 0.4275 3.64%
2017-05-22 0 0.550 0.550 0.570 0.550 0.550 36,300 19,956 0.5498 0.413 0.413 0.427 0.413 0.413 48,400 0.4123 -1.79%
2017-05-19 0 0.560 0.540 0.560 0.570 0.570 202,000 115,140 0.5700 0.420 0.405 0.420 0.427 0.427 269,333 0.4275 1.82%
2017-05-18 0 0.550 0.540 0.570 0.530 0.570 1,041,100 573,802 0.5511 0.413 0.405 0.427 0.397 0.427 1,388,133 0.4134 0.00%
2017-05-17 0 0.550 0.550 0.570 0.550 0.570 103,000 57,290 0.5562 0.413 0.413 0.427 0.413 0.427 137,333 0.4172 -3.51%
2017-05-16 0 0.570 0.550 0.570 - - 0 0 - 0.427 0.413 0.427 - - 0 - 0.00%
2017-05-15 0 0.570 0.550 0.570 0.550 0.570 580,400 327,184 0.5637 0.427 0.413 0.427 0.413 0.427 773,867 0.4228 1.79%
2017-05-12 0 0.560 0.550 0.570 0.550 0.560 160,000 89,200 0.5575 0.420 0.413 0.427 0.413 0.420 213,333 0.4181 1.82%
2017-05-11 0 0.550 0.550 0.570 0.550 0.570 652,000 366,200 0.5617 0.413 0.413 0.427 0.413 0.427 869,333 0.4212 1.85%
2017-05-10 0 0.540 0.540 0.550 0.540 0.560 254,001 139,290 0.5484 0.405 0.405 0.413 0.405 0.420 338,668 0.4113 3.85%
2017-05-09 0 0.520 0.510 0.530 0.510 0.550 682,100 358,101 0.5250 0.390 0.382 0.397 0.382 0.413 909,467 0.3937 -3.70%
2017-05-08 0 0.540 0.540 0.590 - - 0 0 - 0.405 0.405 0.442 - - 0 - 0.00%
2017-05-05 0 0.540 0.530 0.550 0.540 0.550 1,430,000 772,730 0.5404 0.405 0.397 0.413 0.405 0.413 1,906,667 0.4053 -1.82%
2017-05-04 0 0.550 0.550 0.580 0.550 0.550 31,000 17,050 0.5500 0.413 0.413 0.435 0.413 0.413 41,333 0.4125 -1.79%
2017-05-02 0 0.560 0.550 0.590 0.560 0.560 6,000 3,360 0.5600 0.420 0.413 0.442 0.420 0.420 8,000 0.4200 0.00%
2017-04-28 0 0.560 0.550 0.580 0.560 0.570 33,000 18,490 0.5603 0.420 0.413 0.435 0.420 0.427 44,000 0.4202 0.00%
2017-04-27 0 0.560 0.560 0.590 0.560 0.560 5,000 2,800 0.5600 0.420 0.420 0.442 0.420 0.420 6,667 0.4200 -1.75%
2017-04-26 0 0.570 0.560 0.590 - - 0 0 - 0.427 0.420 0.442 - - 0 - 0.00%
2017-04-25 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 0.427 0.420 0.427 0.427 0.427 66,667 0.4275 0.00%
2017-04-24 0 0.570 0.570 0.600 0.570 0.570 26,336 14,998 0.5695 0.427 0.427 0.450 0.427 0.427 35,115 0.4271 -1.72%
2017-04-21 0 0.580 0.580 0.600 0.570 0.580 303,000 172,750 0.5701 0.435 0.435 0.450 0.427 0.435 404,000 0.4276 1.75%
2017-04-20 0 0.570 0.570 0.600 0.570 0.590 400,000 233,890 0.5847 0.427 0.427 0.450 0.427 0.442 533,333 0.4385 0.00%
2017-04-19 0 0.570 0.570 0.590 0.570 0.570 49,000 27,930 0.5700 0.427 0.427 0.442 0.427 0.427 65,333 0.4275 -1.72%
2017-04-18 0 0.580 0.570 0.610 0.550 0.600 498,000 287,340 0.5770 0.435 0.427 0.458 0.413 0.450 664,000 0.4327 -1.69%
2017-04-13 0 0.590 0.570 0.600 0.570 0.600 103,000 61,160 0.5938 0.442 0.427 0.450 0.427 0.450 137,333 0.4453 -1.67%
2017-04-12 0 0.600 0.580 0.610 0.590 0.620 895,000 541,000 0.6045 0.450 0.435 0.458 0.442 0.465 1,193,333 0.4534 -3.23%
2017-04-11 0 0.620 0.610 0.620 0.570 0.630 955,000 571,880 0.5988 0.465 0.458 0.465 0.427 0.472 1,273,333 0.4491 6.90%
2017-04-10 0 0.580 0.540 0.580 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2017-04-07 0 0.580 0.570 0.580 0.570 0.580 91,387 52,341 0.5727 0.435 0.427 0.435 0.427 0.435 121,849 0.4296 3.57%
2017-04-06 0 0.560 0.540 0.560 0.540 0.570 318,000 176,630 0.5554 0.420 0.405 0.420 0.405 0.427 424,000 0.4166 1.82%
2017-04-05 0 0.550 0.540 0.550 0.540 0.550 86,000 46,480 0.5405 0.413 0.405 0.413 0.405 0.413 114,667 0.4053 3.77%
2017-04-03 0 0.530 0.520 0.550 0.530 0.530 150,000 79,500 0.5300 0.397 0.390 0.413 0.397 0.397 200,000 0.3975 0.00%
2017-03-31 0 0.530 0.520 0.550 0.520 0.550 280,000 149,630 0.5344 0.397 0.390 0.413 0.390 0.413 373,333 0.4008 -1.85%
2017-03-30 0 0.540 0.530 0.540 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2017-03-29 0 0.540 0.530 0.550 - - 0 0 - 0.405 0.397 0.413 - - 0 - 0.00%
2017-03-28 0 0.540 0.540 0.560 - - 0 0 - 0.405 0.405 0.420 - - 0 - 0.00%
2017-03-27 0 0.540 0.540 0.560 0.540 0.550 226,000 122,750 0.5431 0.405 0.405 0.420 0.405 0.413 301,333 0.4074 -3.57%
2017-03-24 0 0.560 0.550 0.560 0.560 0.560 40,000 22,400 0.5600 0.420 0.413 0.420 0.420 0.420 53,333 0.4200 0.00%
2017-03-23 0 0.560 0.550 0.560 0.540 0.560 277,000 151,890 0.5483 0.420 0.413 0.420 0.405 0.420 369,333 0.4113 0.00%
2017-03-22 0 0.560 0.540 0.580 - - 0 0 - 0.420 0.405 0.435 - - 0 - 0.00%
2017-03-21 0 0.560 0.550 0.580 0.560 0.560 15,000 8,400 0.5600 0.420 0.413 0.435 0.420 0.420 20,000 0.4200 0.00%
2017-03-20 0 0.560 0.550 0.560 0.560 0.560 30,000 16,800 0.5600 0.420 0.413 0.420 0.420 0.420 40,000 0.4200 0.00%
2017-03-17 0 0.560 0.550 0.570 0.560 0.570 100,000 56,100 0.5610 0.420 0.413 0.427 0.420 0.427 133,333 0.4208 -1.75%
2017-03-16 0 0.570 0.540 0.570 0.570 0.580 100,000 57,630 0.5763 0.427 0.405 0.427 0.427 0.435 133,333 0.4322 0.00%
2017-03-15 0 0.570 0.540 0.570 0.520 0.570 132,031 73,374 0.5557 0.427 0.405 0.427 0.390 0.427 176,041 0.4168 7.55%
2017-03-14 0 0.530 0.520 0.560 - - 0 0 - 0.397 0.390 0.420 - - 0 - 0.00%
2017-03-13 0 0.530 0.520 0.560 - - 0 0 - 0.397 0.390 0.420 - - 0 - 0.00%
2017-03-10 0 0.530 0.530 0.560 0.520 0.530 51,000 26,920 0.5278 0.397 0.397 0.420 0.390 0.397 68,000 0.3959 -1.85%
2017-03-09 0 0.540 0.530 0.540 0.530 0.540 7,200 3,850 0.5347 0.405 0.397 0.405 0.397 0.405 9,600 0.4010 -1.82%
2017-03-08 0 0.550 0.550 0.580 0.550 0.560 58,000 32,150 0.5543 0.413 0.413 0.435 0.413 0.420 77,333 0.4157 -1.79%
2017-03-07 0 0.560 0.540 0.560 0.550 0.560 36,000 19,860 0.5517 0.420 0.405 0.420 0.413 0.420 48,000 0.4138 3.70%
2017-03-06 0 0.540 0.530 0.560 0.530 0.540 271,000 146,140 0.5393 0.405 0.397 0.420 0.397 0.405 361,333 0.4044 -1.82%
2017-03-03 0 0.550 0.540 0.580 0.550 0.550 10,000 5,500 0.5500 0.413 0.405 0.435 0.413 0.413 13,333 0.4125 1.85%
2017-03-02 0 0.540 0.540 0.580 - - 0 0 - 0.405 0.405 0.435 - - 0 - 0.00%
2017-03-01 0 0.540 0.530 0.580 0.540 0.540 111,000 59,940 0.5400 0.405 0.397 0.435 0.405 0.405 148,000 0.4050 1.89%
2017-02-28 0 0.530 0.530 0.560 0.530 0.540 51,000 27,520 0.5396 0.397 0.397 0.420 0.397 0.405 68,000 0.4047 -1.85%
2017-02-27 0 0.540 0.540 0.560 0.530 0.530 10,000 5,300 0.5300 0.405 0.405 0.420 0.397 0.397 13,333 0.3975 -3.57%
2017-02-24 0 0.560 0.550 0.560 - - 0 0 - 0.420 0.413 0.420 - - 0 - 0.00%
2017-02-23 0 0.560 0.550 0.560 0.550 0.560 140,000 78,200 0.5586 0.420 0.413 0.420 0.413 0.420 186,667 0.4189 0.00%
2017-02-22 0 0.560 0.530 0.580 0.560 0.580 160,000 89,820 0.5614 0.420 0.397 0.435 0.420 0.435 213,333 0.4210 3.70%
2017-02-21 0 0.540 0.540 0.560 0.540 0.540 6,000 3,240 0.5400 0.405 0.405 0.420 0.405 0.405 8,000 0.4050 0.00%
2017-02-20 0 0.540 0.540 0.560 0.540 0.540 10,200 5,500 0.5392 0.405 0.405 0.420 0.405 0.405 13,600 0.4044 -3.57%
2017-02-17 0 0.560 0.530 0.560 0.540 0.560 103,000 55,680 0.5406 0.420 0.397 0.420 0.405 0.420 137,333 0.4054 1.82%
2017-02-16 0 0.550 0.540 0.560 0.550 0.550 10,010 5,505 0.5500 0.413 0.405 0.420 0.413 0.413 13,347 0.4125 0.00%
2017-02-15 0 0.550 0.540 0.560 0.550 0.550 100,000 55,000 0.5500 0.413 0.405 0.420 0.413 0.413 133,333 0.4125 -1.79%
2017-02-14 0 0.560 0.560 0.590 0.560 0.560 100,000 56,000 0.5600 0.420 0.420 0.442 0.420 0.420 133,333 0.4200 0.00%
2017-02-13 0 0.560 0.560 0.570 0.540 0.570 186,953 104,465 0.5588 0.420 0.420 0.427 0.405 0.427 249,271 0.4191 0.00%
2017-02-10 0 0.560 0.540 0.560 0.540 0.560 7,000 3,820 0.5457 0.420 0.405 0.420 0.405 0.420 9,333 0.4093 1.82%
2017-02-09 0 0.550 0.540 0.580 0.550 0.550 40,000 22,000 0.5500 0.413 0.405 0.435 0.413 0.413 53,333 0.4125 -1.79%
2017-02-08 0 0.560 0.560 0.570 0.540 0.560 486,000 269,610 0.5548 0.420 0.420 0.427 0.405 0.420 648,000 0.4161 3.70%
2017-02-07 0 0.540 0.530 0.550 - - 19,000 10,260 0.5400 0.405 0.397 0.413 - - 25,333 0.4050 0.00%
2017-02-06 0 0.540 0.530 0.550 0.530 0.540 44,000 23,520 0.5345 0.405 0.397 0.413 0.397 0.405 58,667 0.4009 1.89%
2017-02-03 0 0.530 0.530 0.550 0.510 0.540 1,253,000 653,080 0.5212 0.397 0.397 0.413 0.382 0.405 1,670,667 0.3909 0.00%
2017-02-02 0 0.530 0.530 0.540 0.510 0.550 768,000 402,790 0.5245 0.397 0.397 0.405 0.382 0.413 1,024,000 0.3933 -3.64%
2017-02-01 0 0.550 0.540 0.580 0.550 0.580 83,000 46,490 0.5601 0.413 0.405 0.435 0.413 0.435 110,667 0.4201 -1.79%
2017-01-27 0 0.560 0.550 0.570 0.560 0.580 137,000 77,990 0.5693 0.420 0.413 0.427 0.420 0.435 182,667 0.4270 -3.45%
2017-01-26 0 0.580 0.570 0.580 0.540 0.590 1,844,000 1,045,300 0.5669 0.435 0.427 0.435 0.405 0.442 2,458,667 0.4251 11.54%
2017-01-25 0 0.520 0.520 0.550 0.500 0.520 470,900 241,362 0.5126 0.390 0.390 0.413 0.375 0.390 627,867 0.3844 0.00%
2017-01-24 0 0.520 0.520 0.550 0.520 0.520 162,100 84,292 0.5200 0.390 0.390 0.413 0.390 0.390 216,133 0.3900 0.00%
2017-01-23 0 0.520 0.520 0.560 0.520 0.530 348,619 181,669 0.5211 0.390 0.390 0.420 0.390 0.397 464,825 0.3908 -3.70%
2017-01-20 0 0.540 0.520 0.560 - - 0 0 - 0.405 0.390 0.420 - - 0 - 0.00%
2017-01-19 0 0.540 0.520 0.560 - - 70,000 36,400 0.5200 0.405 0.390 0.420 - - 93,333 0.3900 0.00%
2017-01-18 0 0.540 0.530 0.550 0.520 0.540 68,568 36,278 0.5291 0.405 0.397 0.413 0.390 0.405 91,424 0.3968 3.85%
2017-01-17 0 0.520 0.520 0.550 0.510 0.520 142,000 72,910 0.5135 0.390 0.390 0.413 0.382 0.390 189,333 0.3851 0.00%
2017-01-16 0 0.520 0.510 0.520 0.520 0.520 1,000 520 0.5200 0.390 0.382 0.390 0.390 0.390 1,333 0.3900 0.00%
2017-01-13 0 0.520 0.510 0.530 0.520 0.520 1,000 520 0.5200 0.390 0.382 0.397 0.390 0.390 1,333 0.3900 0.00%
2017-01-12 0 0.520 0.520 0.530 0.520 0.530 215,000 112,200 0.5219 0.390 0.390 0.397 0.390 0.397 286,667 0.3914 -1.89%
2017-01-11 0 0.530 0.530 0.540 0.530 0.530 377,000 199,810 0.5300 0.397 0.397 0.405 0.397 0.397 502,667 0.3975 0.00%
2017-01-10 0 0.530 0.530 0.540 0.530 0.540 92,000 48,960 0.5322 0.397 0.397 0.405 0.397 0.405 122,667 0.3991 -1.85%
2017-01-09 0 0.540 0.520 0.540 0.520 0.540 167,000 88,380 0.5292 0.405 0.390 0.405 0.390 0.405 222,667 0.3969 3.85%
2017-01-06 0 0.520 0.520 0.530 0.520 0.540 856,594 445,927 0.5206 0.390 0.390 0.397 0.390 0.405 1,142,125 0.3904 -3.70%
2017-01-05 0 0.540 0.520 0.560 0.540 0.540 42,000 22,680 0.5400 0.405 0.390 0.420 0.405 0.405 56,000 0.4050 0.00%
2017-01-04 0 0.540 0.540 0.580 0.530 0.540 81,000 43,480 0.5368 0.405 0.405 0.435 0.397 0.405 108,000 0.4026 1.89%
2017-01-03 0 0.530 0.520 0.530 0.530 0.540 74,000 39,420 0.5327 0.397 0.390 0.397 0.397 0.405 98,667 0.3995 0.00%
2016-12-30 0 0.530 0.530 0.540 0.520 0.540 163,000 86,330 0.5296 0.397 0.397 0.405 0.390 0.405 217,333 0.3972 -1.85%
2016-12-29 0 0.540 0.530 0.540 0.520 0.540 119,000 61,910 0.5203 0.405 0.397 0.405 0.390 0.405 158,667 0.3902 0.00%
2016-12-28 0 0.540 0.520 0.560 0.540 0.540 3,000 1,620 0.5400 0.405 0.390 0.420 0.405 0.405 4,000 0.4050 0.00%
2016-12-23 0 0.540 0.530 0.580 - - 0 0 - 0.405 0.397 0.435 - - 0 - 0.00%
2016-12-22 0 0.540 0.520 0.560 - - 0 0 - 0.405 0.390 0.420 - - 0 - 0.00%
2016-12-21 0 0.540 0.530 0.550 - - 0 0 - 0.405 0.397 0.413 - - 0 - 0.00%
2016-12-20 0 0.540 0.520 0.570 0.540 0.540 60,000 32,400 0.5400 0.405 0.390 0.427 0.405 0.405 80,000 0.4050 0.00%
2016-12-19 0 0.540 0.530 0.560 0.540 0.550 66,000 35,740 0.5415 0.405 0.397 0.420 0.405 0.413 88,000 0.4061 -1.82%
2016-12-16 0 0.550 0.550 0.560 - - 0 0 - 0.413 0.413 0.420 - - 0 - 0.00%
2016-12-15 0 0.550 0.540 0.560 0.540 0.560 240,220 130,944 0.5451 0.413 0.405 0.420 0.405 0.420 320,293 0.4088 -3.51%
2016-12-14 0 0.570 0.560 0.590 0.570 0.570 222,000 126,540 0.5700 0.427 0.420 0.442 0.427 0.427 296,000 0.4275 0.00%
2016-12-13 0 0.570 0.570 0.580 0.540 0.570 112,000 61,880 0.5525 0.427 0.427 0.435 0.405 0.427 149,333 0.4144 3.64%
2016-12-12 0 0.550 0.540 0.550 0.540 0.580 428,000 237,740 0.5555 0.413 0.405 0.413 0.405 0.435 570,667 0.4166 -5.17%
2016-12-09 0 0.580 0.560 0.590 - - 13,000 7,410 0.5700 0.435 0.420 0.442 - - 17,333 0.4275 0.00%
2016-12-08 0 0.580 0.570 0.590 0.580 0.580 112,000 64,960 0.5800 0.435 0.427 0.442 0.435 0.435 149,333 0.4350 0.00%
2016-12-07 0 0.580 0.570 0.590 - - 0 0 - 0.435 0.427 0.442 - - 0 - 0.00%
2016-12-06 0 0.580 0.580 0.590 0.570 0.580 168,000 97,340 0.5794 0.435 0.435 0.442 0.427 0.435 224,000 0.4346 -1.69%
2016-12-05 0 0.590 0.560 0.590 - - 0 0 - 0.442 0.420 0.442 - - 0 - 0.00%
2016-12-02 0 0.590 0.560 0.620 - - 0 0 - 0.442 0.420 0.465 - - 0 - 0.00%
2016-12-01 0 0.590 0.570 0.590 0.590 0.590 100,000 59,000 0.5900 0.442 0.427 0.442 0.442 0.442 133,333 0.4425 0.00%
2016-11-30 0 0.590 0.570 0.600 0.580 0.600 505,000 297,400 0.5889 0.442 0.427 0.450 0.435 0.450 673,333 0.4417 -1.67%
2016-11-29 0 0.600 0.580 0.600 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2016-11-28 0 0.600 0.590 0.600 0.580 0.600 595,000 350,960 0.5898 0.450 0.442 0.450 0.435 0.450 793,333 0.4424 -1.64%
2016-11-25 0 0.610 0.600 0.620 0.600 0.610 46,000 27,860 0.6057 0.458 0.450 0.465 0.450 0.458 61,333 0.4542 0.00%
2016-11-24 0 0.610 0.610 0.620 0.610 0.610 1,888,000 1,151,680 0.6100 0.458 0.458 0.465 0.458 0.458 2,517,333 0.4575 1.67%
2016-11-23 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.450 0.450 0.465 0.450 0.450 26,667 0.4500 -1.64%
2016-11-22 0 0.610 0.610 0.620 0.600 0.600 39,500 23,685 0.5996 0.458 0.458 0.465 0.450 0.450 52,667 0.4497 0.00%
2016-11-21 0 0.610 0.600 0.620 0.600 0.610 67,000 40,370 0.6025 0.458 0.450 0.465 0.450 0.458 89,333 0.4519 -1.61%
2016-11-18 0 0.620 0.600 0.620 0.620 0.620 50,000 31,000 0.6200 0.465 0.450 0.465 0.465 0.465 66,667 0.4650 3.33%
2016-11-17 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.450 0.450 0.472 0.450 0.450 13,333 0.4500 -3.23%
2016-11-16 0 0.620 0.600 0.620 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
2016-11-15 0 0.620 0.580 0.650 0.580 0.580 25,000 14,500 0.5800 0.465 0.435 0.487 0.435 0.435 33,333 0.4350 0.00%
2016-11-14 0 0.620 0.600 0.620 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
2016-11-11 0 0.620 0.600 0.630 - - 0 0 - 0.465 0.450 0.472 - - 0 - 0.00%
2016-11-10 0 0.620 0.620 0.630 0.620 0.620 93,000 57,660 0.6200 0.465 0.465 0.472 0.465 0.465 124,000 0.4650 3.33%
2016-11-09 0 0.600 0.600 0.630 0.600 0.630 30,000 18,300 0.6100 0.450 0.450 0.472 0.450 0.472 40,000 0.4575 -4.76%
2016-11-08 0 0.630 0.620 0.630 0.630 0.630 32,000 20,160 0.6300 0.472 0.465 0.472 0.472 0.472 42,667 0.4725 1.61%
2016-11-07 0 0.620 0.610 0.620 0.600 0.630 142,000 88,260 0.6215 0.465 0.458 0.465 0.450 0.472 189,333 0.4662 3.33%
2016-11-04 0 0.600 0.580 0.600 0.580 0.600 94,880 56,524 0.5957 0.450 0.435 0.450 0.435 0.450 126,507 0.4468 1.69%
2016-11-03 0 0.590 0.580 0.610 0.590 0.590 53,000 31,270 0.5900 0.442 0.435 0.458 0.442 0.442 70,667 0.4425 0.00%
2016-11-02 0 0.590 0.580 0.590 0.580 0.590 163,000 95,970 0.5888 0.442 0.435 0.442 0.435 0.442 217,333 0.4416 -1.67%
2016-11-01 0 0.600 0.590 0.620 0.600 0.610 140,000 84,600 0.6043 0.450 0.442 0.465 0.450 0.458 186,667 0.4532 -1.64%
2016-10-31 0 0.610 0.600 0.610 0.600 0.620 104,000 63,410 0.6097 0.458 0.450 0.458 0.450 0.465 138,667 0.4573 0.00%
2016-10-28 0 0.610 0.600 0.610 0.610 0.620 361,000 221,710 0.6142 0.458 0.450 0.458 0.458 0.465 481,333 0.4606 0.00%
2016-10-27 0 0.610 0.600 0.610 0.610 0.620 182,000 111,340 0.6118 0.458 0.450 0.458 0.458 0.465 242,667 0.4588 -1.61%
2016-10-26 0 0.620 0.620 0.650 - - 0 0 - 0.465 0.465 0.487 - - 0 - 0.00%
2016-10-25 0 0.620 0.610 0.620 0.600 0.620 929,000 574,750 0.6187 0.465 0.458 0.465 0.450 0.465 1,238,667 0.4640 0.00%
2016-10-24 0 0.620 0.620 0.630 0.620 0.620 26,000 16,120 0.6200 0.465 0.465 0.472 0.465 0.465 34,667 0.4650 0.00%
2016-10-20 0 0.620 0.610 0.620 0.620 0.650 467,000 292,200 0.6257 0.465 0.458 0.465 0.465 0.487 622,667 0.4693 -1.59%
2016-10-19 0 0.630 0.620 0.650 0.630 0.630 4,000 2,520 0.6300 0.472 0.465 0.487 0.472 0.472 5,333 0.4725 0.00%
2016-10-18 0 0.630 0.630 0.640 0.630 0.630 20,000 12,600 0.6300 0.472 0.472 0.480 0.472 0.472 26,667 0.4725 1.61%
2016-10-17 0 0.620 0.620 0.650 0.620 0.620 12,000 7,440 0.6200 0.465 0.465 0.487 0.465 0.465 16,000 0.4650 0.00%
2016-10-14 0 0.620 0.620 0.650 0.620 0.620 328,000 203,360 0.6200 0.465 0.465 0.487 0.465 0.465 437,333 0.4650 0.00%
2016-10-13 0 0.620 0.620 0.660 0.620 0.630 600,000 377,000 0.6283 0.465 0.465 0.495 0.465 0.472 800,000 0.4713 -4.62%
2016-10-12 0 0.650 0.630 0.680 - - 0 0 - 0.487 0.472 0.510 - - 0 - 0.00%
2016-10-11 0 0.650 0.640 0.670 0.650 0.650 20,000 13,000 0.6500 0.487 0.480 0.503 0.487 0.487 26,667 0.4875 -2.99%
2016-10-07 0 0.670 0.660 0.680 0.660 0.680 403,000 268,640 0.6666 0.503 0.495 0.510 0.495 0.510 537,333 0.5000 -2.90%
2016-10-06 0 0.690 0.680 0.690 0.680 0.700 324,000 222,800 0.6877 0.517 0.510 0.517 0.510 0.525 432,000 0.5157 -1.43%
2016-10-05 0 0.700 0.690 0.700 0.660 0.720 600,000 416,340 0.6939 0.525 0.517 0.525 0.495 0.540 800,000 0.5204 1.45%
2016-10-04 0 0.690 0.660 0.690 0.660 0.700 866,000 588,750 0.6798 0.517 0.495 0.517 0.495 0.525 1,154,667 0.5099 1.47%
2016-10-03 0 0.680 0.670 0.680 0.610 0.690 3,585,000 2,394,310 0.6679 0.510 0.503 0.510 0.458 0.517 4,780,000 0.5009 7.94%
2016-09-30 0 0.630 0.620 0.630 0.610 0.700 2,124,000 1,364,390 0.6424 0.472 0.465 0.472 0.458 0.525 2,832,000 0.4818 3.28%
2016-09-29 0 0.610 0.600 0.610 0.600 0.610 54,000 32,680 0.6052 0.458 0.450 0.458 0.450 0.458 72,000 0.4539 1.67%
2016-09-28 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.450 0.450 0.458 0.450 0.450 13,333 0.4500 -1.64%
2016-09-27 0 0.610 0.610 0.630 - - 0 0 - 0.458 0.458 0.472 - - 0 - 0.00%
2016-09-26 0 0.610 0.600 0.640 - - 0 0 - 0.458 0.450 0.480 - - 0 - 0.00%
2016-09-23 0 0.610 0.600 0.650 - - 0 0 - 0.458 0.450 0.487 - - 0 - 0.00%
2016-09-22 0 0.610 0.610 0.640 0.600 0.610 261,000 158,340 0.6067 0.458 0.458 0.480 0.450 0.458 348,000 0.4550 1.67%
2016-09-21 0 0.600 0.600 0.630 0.600 0.600 136,500 81,885 0.5999 0.450 0.450 0.472 0.450 0.450 182,000 0.4499 0.00%
2016-09-20 0 0.600 0.600 0.630 0.600 0.600 70,000 42,000 0.6000 0.450 0.450 0.472 0.450 0.450 93,333 0.4500 -1.64%
2016-09-19 0 0.610 0.610 0.640 - - 0 0 - 0.458 0.458 0.480 - - 0 - 1.67%
2016-09-15 0 0.600 0.600 0.630 - - 0 0 - 0.450 0.450 0.472 - - 0 - 0.00%
2016-09-14 0 0.600 0.600 0.630 - - 0 0 - 0.450 0.450 0.472 - - 0 - 0.00%
2016-09-13 0 0.600 0.600 0.640 0.600 0.600 31,600 18,942 0.5994 0.450 0.450 0.480 0.450 0.450 42,133 0.4496 0.00%
2016-09-12 0 0.600 0.600 0.620 0.600 0.620 169,000 102,970 0.6093 0.450 0.450 0.465 0.450 0.465 225,333 0.4570 -3.23%
2016-09-09 0 0.620 0.620 0.630 0.620 0.640 230,000 144,540 0.6284 0.465 0.465 0.472 0.465 0.480 306,667 0.4713 -3.12%
2016-09-08 0 0.640 0.630 0.650 0.640 0.640 22,000 14,080 0.6400 0.480 0.472 0.487 0.480 0.480 29,333 0.4800 1.59%
2016-09-07 0 0.630 0.620 0.660 - - 0 0 - 0.472 0.465 0.495 - - 0 - 0.00%
2016-09-06 0 0.630 0.630 0.650 0.630 0.630 2,000 1,260 0.6300 0.472 0.472 0.487 0.472 0.472 2,667 0.4725 0.00%
2016-09-05 0 0.630 0.620 0.640 0.610 0.630 20,000 12,540 0.6270 0.472 0.465 0.480 0.458 0.472 26,667 0.4703 1.61%
2016-09-02 0 0.620 0.610 0.640 - - 0 0 - 0.465 0.458 0.480 - - 0 - 0.00%
2016-09-01 0 0.620 0.610 0.640 - - 0 0 - 0.465 0.458 0.480 - - 0 - 0.00%
2016-08-31 0 0.620 0.610 0.640 0.610 0.620 128,000 78,650 0.6145 0.465 0.458 0.480 0.458 0.465 170,667 0.4608 0.00%
2016-08-30 0 0.620 0.610 0.630 0.610 0.630 164,500 102,320 0.6220 0.465 0.458 0.472 0.458 0.472 219,333 0.4665 -3.12%
2016-08-29 0 0.640 0.620 0.640 0.640 0.640 4,000 2,560 0.6400 0.480 0.465 0.480 0.480 0.480 5,333 0.4800 1.59%
2016-08-26 0 0.630 0.610 0.630 - - 0 0 - 0.472 0.458 0.472 - - 0 - -1.56%
2016-08-25 0 0.640 0.630 0.660 0.640 0.640 15,000 9,600 0.6400 0.480 0.472 0.495 0.480 0.480 20,000 0.4800 1.59%
2016-08-24 0 0.630 0.620 0.630 0.630 0.630 30,282 19,066 0.6296 0.472 0.465 0.472 0.472 0.472 40,376 0.4722 -3.08%
2016-08-23 0 0.650 0.620 0.650 0.650 0.650 30,000 19,500 0.6500 0.487 0.465 0.487 0.487 0.487 40,000 0.4875 1.56%
2016-08-22 0 0.640 0.620 0.640 0.660 0.660 3,000 1,980 0.6600 0.480 0.465 0.480 0.495 0.495 4,000 0.4950 1.59%
2016-08-19 0 0.630 0.620 0.650 - - 0 0 - 0.472 0.465 0.487 - - 0 - 0.00%
2016-08-18 0 0.630 0.610 0.630 0.620 0.630 119,000 73,800 0.6202 0.472 0.458 0.472 0.465 0.472 158,667 0.4651 0.00%
2016-08-17 0 0.630 0.620 0.640 0.630 0.640 228,000 143,960 0.6314 0.472 0.465 0.480 0.472 0.480 304,000 0.4736 -4.55%
2016-08-16 0 0.660 0.650 0.660 0.650 0.660 295,000 191,850 0.6503 0.495 0.487 0.495 0.487 0.495 393,333 0.4878 3.13%
2016-08-15 0 0.640 0.630 0.640 0.620 0.650 928,000 581,980 0.6271 0.480 0.472 0.480 0.465 0.487 1,237,333 0.4704 0.00%
2016-08-12 0 0.640 0.620 0.640 0.600 0.650 364,000 227,080 0.6238 0.480 0.465 0.480 0.450 0.487 485,333 0.4679 6.67%
2016-08-11 0 0.600 0.600 0.620 - - 0 0 - 0.450 0.450 0.465 - - 0 - 0.00%
2016-08-10 0 0.600 0.600 0.620 0.600 0.610 1,124,000 674,450 0.6000 0.450 0.450 0.465 0.450 0.458 1,498,667 0.4500 1.69%
2016-08-09 0 0.590 0.590 0.620 - - 3,000 1,770 0.5900 0.442 0.442 0.465 - - 4,000 0.4425 0.00%
2016-08-08 0 0.590 0.590 0.630 0.590 0.590 10,000 5,900 0.5900 0.442 0.442 0.472 0.442 0.442 13,333 0.4425 -4.84%
2016-08-05 0 0.620 0.590 0.620 0.600 0.620 152,000 94,200 0.6197 0.465 0.442 0.465 0.450 0.465 202,667 0.4648 1.64%
2016-08-04 0 0.610 0.600 0.620 0.610 0.620 42,000 25,800 0.6143 0.458 0.450 0.465 0.458 0.465 56,000 0.4607 -1.61%
2016-08-03 0 0.620 0.600 0.620 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
2016-08-01 0 0.620 0.590 0.620 0.620 0.620 30,000 18,600 0.6200 0.465 0.442 0.465 0.465 0.465 40,000 0.4650 0.00%
2016-07-29 0 0.620 0.600 0.620 - - 0 0 - 0.465 0.450 0.465 - - 0 - 0.00%
2016-07-28 0 0.620 0.610 0.630 0.620 0.620 23,000 14,260 0.6200 0.465 0.458 0.472 0.465 0.465 30,667 0.4650 3.33%
2016-07-27 0 0.600 0.600 0.610 0.590 0.600 114,000 68,330 0.5994 0.450 0.450 0.458 0.442 0.450 152,000 0.4495 -1.64%
2016-07-26 0 0.610 0.600 0.630 - - 0 0 - 0.458 0.450 0.472 - - 0 - 0.00%
2016-07-25 0 0.610 0.610 0.630 0.600 0.600 30,000 18,000 0.6000 0.458 0.458 0.472 0.450 0.450 40,000 0.4500 1.67%
2016-07-22 0 0.600 0.590 0.600 0.590 0.600 171,631 101,943 0.5940 0.450 0.442 0.450 0.442 0.450 228,841 0.4455 1.69%
2016-07-21 0 0.590 0.590 0.610 0.580 0.590 312,990 182,294 0.5824 0.442 0.442 0.458 0.435 0.442 417,320 0.4368 0.00%
2016-07-20 0 0.590 0.590 0.620 0.590 0.600 486,412 287,520 0.5911 0.442 0.442 0.465 0.442 0.450 648,549 0.4433 -1.67%
2016-07-19 0 0.600 0.600 0.620 0.600 0.620 112,000 67,930 0.6065 0.450 0.450 0.465 0.450 0.465 149,333 0.4549 0.00%
2016-07-18 0 0.600 0.590 0.630 - - 0 0 - 0.450 0.442 0.472 - - 0 - 0.00%
2016-07-15 0 0.600 0.580 0.630 0.600 0.600 10,000 6,000 0.6000 0.450 0.435 0.472 0.450 0.450 13,333 0.4500 1.69%
2016-07-14 0 0.590 0.570 0.620 - - 0 0 - 0.442 0.427 0.465 - - 0 - 0.00%
2016-07-13 0 0.590 0.590 0.630 0.590 0.600 23,000 13,600 0.5913 0.442 0.442 0.472 0.442 0.450 30,667 0.4435 0.00%
2016-07-12 0 0.590 0.580 0.630 0.590 0.620 312,000 184,260 0.5906 0.442 0.435 0.472 0.442 0.465 416,000 0.4429 0.00%
2016-07-11 0 0.590 0.590 0.620 0.590 0.590 12,164 7,171 0.5895 0.442 0.442 0.465 0.442 0.442 16,219 0.4421 -1.67%
2016-07-08 0 0.600 0.590 0.650 - - 0 0 - 0.450 0.442 0.487 - - 0 - 0.00%
2016-07-07 0 0.600 0.580 0.660 0.600 0.610 190,000 114,130 0.6007 0.450 0.435 0.495 0.450 0.458 253,333 0.4505 0.00%
2016-07-06 0 0.600 0.590 0.620 - - 0 0 - 0.450 0.442 0.465 - - 0 - 0.00%
2016-07-05 0 0.600 0.590 0.650 0.590 0.600 210,000 125,400 0.5971 0.450 0.442 0.487 0.442 0.450 280,000 0.4479 1.69%
2016-07-04 0 0.590 0.580 0.590 0.590 0.590 484,801 286,016 0.5900 0.442 0.435 0.442 0.442 0.442 646,401 0.4425 0.00%
2016-06-30 0 0.590 0.590 0.630 0.590 0.590 100,000 59,000 0.5900 0.442 0.442 0.472 0.442 0.442 133,333 0.4425 1.72%
2016-06-29 0 0.580 0.580 0.590 0.580 0.600 170,000 100,000 0.5882 0.435 0.435 0.442 0.435 0.450 226,667 0.4412 -3.33%
2016-06-28 0 0.600 0.560 0.600 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2016-06-27 0 0.600 0.580 0.620 - - 0 0 - 0.450 0.435 0.465 - - 0 - 0.00%
2016-06-24 0 0.600 0.580 0.600 0.580 0.600 320,000 189,660 0.5927 0.450 0.435 0.450 0.435 0.450 426,667 0.4445 0.00%
2016-06-23 0 0.600 0.580 0.600 0.600 0.600 1,000 600 0.6000 0.450 0.435 0.450 0.450 0.450 1,333 0.4500 1.69%
2016-06-22 0 0.590 0.590 0.600 0.590 0.600 60,000 35,470 0.5912 0.442 0.442 0.450 0.442 0.450 80,000 0.4434 -3.28%
2016-06-21 0 0.610 0.590 0.630 - - 0 0 - 0.458 0.442 0.472 - - 0 - 0.00%
2016-06-20 0 0.610 0.600 0.630 - - 0 0 - 0.458 0.450 0.472 - - 0 - 0.00%
2016-06-17 0 0.610 0.610 0.630 0.600 0.610 29,000 17,650 0.6086 0.458 0.458 0.472 0.450 0.458 38,667 0.4565 1.67%
2016-06-16 0 0.600 0.580 0.630 0.590 0.600 600,000 359,000 0.5983 0.450 0.435 0.472 0.442 0.450 800,000 0.4488 0.00%
2016-06-15 0 0.600 0.590 0.630 - - 0 0 - 0.450 0.442 0.472 - - 0 - 0.00%
2016-06-14 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 0.450 0.442 0.458 0.450 0.450 133,333 0.4500 1.69%
2016-06-13 0 0.590 0.590 0.640 0.580 0.600 101,000 60,260 0.5966 0.442 0.442 0.480 0.435 0.450 134,667 0.4475 -3.28%
2016-06-10 0 0.610 0.600 0.630 - - 0 0 - 0.458 0.450 0.472 - - 0 - 0.00%
2016-06-08 0 0.610 0.600 0.610 - - 0 0 - 0.458 0.450 0.458 - - 0 - 0.00%
2016-06-07 0 0.610 0.600 0.610 0.610 0.610 60,000 36,600 0.6100 0.458 0.450 0.458 0.458 0.458 80,000 0.4575 0.00%
2016-06-06 0 0.610 0.600 0.610 0.590 0.620 370,000 221,790 0.5994 0.458 0.450 0.458 0.442 0.465 493,333 0.4496 0.00%
2016-06-03 0 0.610 0.610 0.620 0.600 0.600 65,000 39,000 0.6000 0.458 0.458 0.465 0.450 0.450 86,667 0.4500 1.67%
2016-06-02 0 0.600 0.600 0.620 - - 0 0 - 0.450 0.450 0.465 - - 0 - 0.00%
2016-06-01 0 0.600 0.600 0.620 0.600 0.600 102,000 61,200 0.6000 0.450 0.450 0.465 0.450 0.450 136,000 0.4500 -4.76%
2016-05-31 0 0.630 0.620 0.630 0.630 0.680 110,000 69,800 0.6345 0.472 0.465 0.472 0.472 0.510 146,667 0.4759 1.61%
2016-05-30 0 0.620 0.580 0.620 0.630 0.630 10,000 6,300 0.6300 0.465 0.435 0.465 0.472 0.472 13,333 0.4725 1.64%
2016-05-27 0 0.610 0.580 0.610 0.580 0.610 21,000 12,210 0.5814 0.458 0.435 0.458 0.435 0.458 28,000 0.4361 1.67%
2016-05-26 0 0.600 0.600 0.620 0.600 0.610 52,000 31,240 0.6008 0.450 0.450 0.465 0.450 0.458 69,333 0.4506 0.00%
2016-05-25 0 0.600 0.600 0.620 - - 0 0 - 0.450 0.450 0.465 - - 0 - 0.00%
2016-05-24 0 0.600 0.590 0.600 0.600 0.620 269,441 162,071 0.6015 0.450 0.442 0.450 0.450 0.465 359,255 0.4511 -1.64%
2016-05-23 0 0.610 0.610 0.650 0.610 0.630 105,000 65,440 0.6232 0.458 0.458 0.487 0.458 0.472 140,000 0.4674 0.00%
2016-05-20 0 0.610 0.610 0.630 0.610 0.630 83,000 51,740 0.6234 0.458 0.458 0.472 0.458 0.472 110,667 0.4675 1.67%
2016-05-19 0 0.600 0.600 0.610 0.580 0.620 121,000 72,400 0.5983 0.450 0.450 0.458 0.435 0.465 161,333 0.4488 -1.64%
2016-05-18 0 0.610 0.600 0.610 0.610 0.620 25,000 15,300 0.6120 0.458 0.450 0.458 0.458 0.465 33,333 0.4590 -3.17%
2016-05-17 0 0.630 0.610 0.640 - - 0 0 - 0.472 0.458 0.480 - - 0 - 0.00%
2016-05-16 0 0.630 0.590 0.650 0.620 0.630 85,000 52,950 0.6229 0.472 0.442 0.487 0.465 0.472 113,333 0.4672 5.00%
2016-05-13 0 0.600 0.590 0.600 0.600 0.630 495,000 299,060 0.6042 0.450 0.442 0.450 0.450 0.472 660,000 0.4531 -3.23%
2016-05-12 0 0.620 0.620 0.650 0.620 0.630 13,000 8,180 0.6292 0.465 0.465 0.487 0.465 0.472 17,333 0.4719 -6.06%
2016-05-11 0 0.660 0.630 0.660 0.620 0.670 160,000 100,770 0.6298 0.495 0.472 0.495 0.465 0.503 213,333 0.4724 4.76%
2016-05-10 0 0.630 0.620 0.640 0.620 0.630 110,000 69,000 0.6273 0.472 0.465 0.480 0.465 0.472 146,667 0.4705 1.61%
2016-05-09 0 0.620 0.620 0.690 0.610 0.640 34,000 21,390 0.6291 0.465 0.465 0.517 0.458 0.480 45,333 0.4718 -3.12%
2016-05-06 0 0.640 0.640 0.660 0.630 0.640 84,000 54,140 0.6445 0.480 0.480 0.495 0.472 0.480 112,000 0.4834 -4.48%
2016-05-05 0 0.670 0.670 0.690 0.670 0.690 87,000 59,770 0.6870 0.503 0.503 0.517 0.503 0.517 116,000 0.5153 0.00%
2016-05-04 0 0.670 0.670 0.690 0.660 0.690 35,000 23,800 0.6800 0.503 0.503 0.517 0.495 0.517 46,667 0.5100 -4.29%
2016-05-03 0 0.700 0.700 0.720 0.670 0.700 59,800 40,880 0.6836 0.525 0.525 0.540 0.503 0.525 79,733 0.5127 0.00%
2016-04-29 0 0.700 0.680 0.700 0.690 0.740 279,697 197,776 0.7071 0.525 0.510 0.525 0.517 0.555 372,929 0.5303 -1.41%
2016-04-28 0 0.710 0.680 0.710 0.700 0.710 53,000 37,600 0.7094 0.532 0.510 0.532 0.525 0.532 70,667 0.5321 5.97%
2016-04-27 0 0.670 0.670 0.700 0.670 0.690 197,000 132,830 0.6743 0.503 0.503 0.525 0.503 0.517 262,667 0.5057 -4.29%
2016-04-26 0 0.700 0.690 0.720 0.700 0.720 583,000 413,600 0.7094 0.525 0.517 0.540 0.525 0.540 777,333 0.5321 -2.78%
2016-04-25 0 0.720 0.710 0.740 0.680 0.760 1,424,000 1,028,590 0.7223 0.540 0.532 0.555 0.510 0.570 1,898,667 0.5417 5.88%
2016-04-22 0 0.680 0.670 0.680 0.640 0.690 1,209,000 806,660 0.6672 0.510 0.503 0.510 0.480 0.517 1,612,000 0.5004 4.62%
2016-04-21 0 0.650 0.650 0.660 0.610 0.660 975,000 623,870 0.6399 0.487 0.487 0.495 0.458 0.495 1,300,000 0.4799 8.33%
2016-04-20 0 0.600 0.600 0.620 0.600 0.630 123,000 75,750 0.6159 0.450 0.450 0.465 0.450 0.472 164,000 0.4619 0.00%
2016-04-19 0 0.600 0.600 0.620 0.600 0.600 46,000 27,600 0.6000 0.450 0.450 0.465 0.450 0.450 61,333 0.4500 0.00%
2016-04-18 0 0.600 0.600 0.630 0.600 0.640 333,000 207,380 0.6228 0.450 0.450 0.472 0.450 0.480 444,000 0.4671 0.00%
2016-04-15 0 0.600 0.580 0.610 0.600 0.600 231,000 138,600 0.6000 0.450 0.435 0.458 0.450 0.450 308,000 0.4500 0.00%
2016-04-14 0 0.600 0.570 0.600 0.570 0.600 43,000 25,620 0.5958 0.450 0.427 0.450 0.427 0.450 57,333 0.4469 1.69%
2016-04-13 0 0.590 0.570 0.600 0.560 0.590 185,000 104,890 0.5670 0.442 0.427 0.450 0.420 0.442 246,667 0.4252 3.51%
2016-04-12 0 0.570 0.560 0.610 - - 0 0 - 0.427 0.420 0.458 - - 0 - 0.00%
2016-04-11 0 0.570 0.550 0.600 - - 0 0 - 0.427 0.413 0.450 - - 0 - 0.00%
2016-04-08 0 0.570 0.560 0.600 - - 0 0 - 0.427 0.420 0.450 - - 0 - 0.00%
2016-04-07 0 0.570 0.570 0.600 0.570 0.570 1,000 570 0.5700 0.427 0.427 0.450 0.427 0.427 1,333 0.4275 0.00%
2016-04-06 0 0.570 0.560 0.590 - - 0 0 - 0.427 0.420 0.442 - - 0 - 0.00%
2016-04-05 0 0.570 0.570 0.600 - - 0 0 - 0.427 0.427 0.450 - - 0 - 0.00%
2016-04-01 0 0.570 0.570 0.600 0.570 0.580 171,000 98,370 0.5753 0.427 0.427 0.450 0.427 0.435 228,000 0.4314 1.79%
2016-03-31 0 0.560 0.560 0.570 0.560 0.560 51,000 28,560 0.5600 0.420 0.420 0.427 0.420 0.420 68,000 0.4200 -1.75%
2016-03-30 0 0.570 0.560 0.580 0.560 0.570 251,000 143,010 0.5698 0.427 0.420 0.435 0.420 0.427 334,667 0.4273 1.79%
2016-03-29 0 0.560 0.550 0.570 0.560 0.560 922,603 516,639 0.5600 0.420 0.413 0.427 0.420 0.420 1,230,137 0.4200 -6.67%
2016-03-24 0 0.600 0.560 0.600 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2016-03-23 0 0.600 0.560 0.600 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2016-03-22 0 0.600 0.520 0.610 0.600 0.600 5,000 3,000 0.6000 0.450 0.390 0.458 0.450 0.450 6,667 0.4500 5.26%
2016-03-21 0 0.570 0.550 0.600 - - 0 0 - 0.427 0.413 0.450 - - 0 - 0.00%
2016-03-18 0 0.570 0.570 0.600 0.570 0.590 30,000 17,180 0.5727 0.427 0.427 0.450 0.427 0.442 40,000 0.4295 -5.00%
2016-03-17 0 0.600 0.560 0.610 - - 0 0 - 0.450 0.420 0.458 - - 0 - 0.00%
2016-03-16 0 0.600 0.550 0.600 0.600 0.600 90,000 54,000 0.6000 0.450 0.413 0.450 0.450 0.450 120,000 0.4500 0.00%
2016-03-15 0 0.600 0.570 0.600 - - 0 0 - 0.450 0.427 0.450 - - 0 - 0.00%
2016-03-14 0 0.600 0.570 0.610 0.590 0.600 124,000 73,570 0.5933 0.450 0.427 0.458 0.442 0.450 165,333 0.4450 5.26%
2016-03-11 0 0.570 0.560 0.600 - - 0 0 - 0.427 0.420 0.450 - - 0 - 0.00%
2016-03-10 0 0.570 0.570 0.600 0.570 0.590 237,000 135,150 0.5703 0.427 0.427 0.450 0.427 0.442 316,000 0.4277 3.64%
2016-03-09 0 0.550 0.540 0.550 0.540 0.580 2,015,000 1,119,400 0.5555 0.413 0.405 0.413 0.405 0.435 2,686,667 0.4167 -8.33%
2016-03-08 0 0.600 0.570 0.600 0.600 0.600 1,000,000 600,000 0.6000 0.450 0.427 0.450 0.450 0.450 1,333,333 0.4500 -1.64%
2016-03-07 0 0.610 0.560 0.610 0.610 0.610 106,000 64,660 0.6100 0.458 0.420 0.458 0.458 0.458 141,333 0.4575 5.17%
2016-03-04 0 0.580 0.580 0.610 - - 0 0 - 0.435 0.435 0.458 - - 0 - 0.00%
2016-03-03 0 0.580 0.580 0.600 0.580 0.590 112,000 65,040 0.5807 0.435 0.435 0.450 0.435 0.442 149,333 0.4355 -1.69%
2016-03-02 0 0.590 0.580 0.600 0.590 0.600 220,000 131,480 0.5976 0.442 0.435 0.450 0.442 0.450 293,333 0.4482 5.36%
2016-03-01 0 0.560 0.550 0.590 - - 0 0 - 0.420 0.413 0.442 - - 0 - 0.00%
2016-02-29 0 0.560 0.550 0.590 - - 0 0 - 0.420 0.413 0.442 - - 0 - 0.00%
2016-02-26 0 0.560 0.560 0.590 - - 0 0 - 0.420 0.420 0.442 - - 0 - 1.82%
2016-02-25 0 0.550 0.540 0.580 0.550 0.550 372,000 204,600 0.5500 0.413 0.405 0.435 0.413 0.413 496,000 0.4125 -1.79%
2016-02-24 0 0.560 0.560 0.580 - - 0 0 - 0.420 0.420 0.435 - - 0 - 0.00%
2016-02-23 0 0.560 0.560 0.580 0.560 0.570 112,000 63,360 0.5657 0.420 0.420 0.435 0.420 0.427 149,333 0.4243 3.70%
2016-02-22 0 0.540 0.540 0.580 0.540 0.540 30,000 16,200 0.5400 0.405 0.405 0.435 0.405 0.405 40,000 0.4050 -3.57%
2016-02-19 0 0.560 0.560 0.570 0.540 0.570 291,000 160,610 0.5519 0.420 0.420 0.427 0.405 0.427 388,000 0.4139 -3.45%
2016-02-18 0 0.580 0.530 0.590 - - 0 0 - 0.435 0.397 0.442 - - 0 - 0.00%
2016-02-17 0 0.580 0.540 0.580 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2016-02-16 0 0.580 0.530 0.590 - - 0 0 - 0.435 0.397 0.442 - - 0 - 0.00%
2016-02-15 0 0.580 0.540 0.620 - - 0 0 - 0.435 0.405 0.465 - - 0 - 0.00%
2016-02-12 0 0.580 0.530 0.580 - - 0 0 - 0.435 0.397 0.435 - - 0 - 0.00%
2016-02-11 0 0.580 0.540 0.590 - - 0 0 - 0.435 0.405 0.442 - - 0 - 0.00%
2016-02-05 0 0.580 0.540 0.610 - - 0 0 - 0.435 0.405 0.458 - - 0 - 0.00%
2016-02-04 0 0.580 0.550 0.600 - - 8 4 0.5000 0.435 0.413 0.450 - - 11 0.3750 0.00%
2016-02-03 0 0.580 0.540 0.590 0.530 0.580 51,000 29,530 0.5790 0.435 0.405 0.442 0.397 0.435 68,000 0.4343 0.00%
2016-02-02 0 0.580 0.560 0.580 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2016-02-01 0 0.580 0.540 0.590 0.540 0.580 197,000 112,690 0.5720 0.435 0.405 0.442 0.405 0.435 262,667 0.4290 9.43%
2016-01-29 0 0.530 0.530 0.560 0.530 0.530 50,000 26,500 0.5300 0.397 0.397 0.420 0.397 0.397 66,667 0.3975 -1.85%
2016-01-28 0 0.540 0.530 0.570 0.530 0.540 401,000 212,880 0.5309 0.405 0.397 0.427 0.397 0.405 534,667 0.3982 1.89%
2016-01-27 0 0.530 0.520 0.550 0.520 0.540 994,000 527,040 0.5302 0.397 0.390 0.413 0.390 0.405 1,325,333 0.3977 0.00%
2016-01-26 0 0.530 0.520 0.570 0.530 0.600 1,910,000 1,025,840 0.5371 0.397 0.390 0.427 0.397 0.450 2,546,667 0.4028 -5.36%
2016-01-25 0 0.560 0.540 0.560 0.560 0.570 75,000 42,700 0.5693 0.420 0.405 0.420 0.420 0.427 100,000 0.4270 7.69%
2016-01-22 0 0.520 0.520 0.560 0.520 0.520 265,000 137,800 0.5200 0.390 0.390 0.420 0.390 0.390 353,333 0.3900 -1.89%
2016-01-21 0 0.530 0.530 0.560 0.520 0.530 180,000 95,200 0.5289 0.397 0.397 0.420 0.390 0.397 240,000 0.3967 0.00%
2016-01-20 0 0.530 0.510 0.530 0.530 0.530 800,000 424,000 0.5300 0.397 0.382 0.397 0.397 0.397 1,066,667 0.3975 0.00%
2016-01-19 0 0.530 0.520 0.560 0.520 0.520 18,000 9,360 0.5200 0.397 0.390 0.420 0.390 0.390 24,000 0.3900 0.00%
2016-01-18 0 0.530 0.530 0.560 0.510 0.520 30,000 15,420 0.5140 0.397 0.397 0.420 0.382 0.390 40,000 0.3855 -3.64%
2016-01-15 0 0.550 0.540 0.580 0.540 0.550 50,000 27,050 0.5410 0.413 0.405 0.435 0.405 0.413 66,667 0.4058 0.00%
2016-01-14 0 0.550 0.550 0.580 - - 0 0 - 0.413 0.413 0.435 - - 0 - 0.00%
2016-01-13 0 0.550 0.550 0.570 - - 0 0 - 0.413 0.413 0.427 - - 0 - 0.00%
2016-01-12 0 0.550 0.550 0.580 0.550 0.560 91,000 50,270 0.5524 0.413 0.413 0.435 0.413 0.420 121,333 0.4143 -1.79%
2016-01-11 0 0.560 0.540 0.560 0.550 0.560 1,393,000 770,080 0.5528 0.420 0.405 0.420 0.413 0.420 1,857,333 0.4146 -1.75%
2016-01-08 0 0.570 0.560 0.580 0.560 0.580 105,000 59,700 0.5686 0.427 0.420 0.435 0.420 0.435 140,000 0.4264 1.79%
2016-01-07 0 0.560 0.560 0.570 0.560 0.580 1,136,000 648,190 0.5706 0.420 0.420 0.427 0.420 0.435 1,514,667 0.4279 -5.08%
2016-01-06 0 0.590 0.580 0.590 0.570 0.600 529,000 311,490 0.5888 0.442 0.435 0.442 0.427 0.450 705,333 0.4416 3.51%
2016-01-05 0 0.570 0.570 0.580 0.570 0.590 640,000 373,600 0.5838 0.427 0.427 0.435 0.427 0.442 853,333 0.4378 0.00%
2016-01-04 0 0.570 0.570 0.580 0.570 0.580 93,000 53,740 0.5778 0.427 0.427 0.435 0.427 0.435 124,000 0.4334 0.00%
2015-12-31 0 0.570 0.570 0.590 0.570 0.570 191,000 108,870 0.5700 0.427 0.427 0.442 0.427 0.427 254,667 0.4275 0.00%
2015-12-30 0 0.570 0.570 0.580 0.570 0.580 219,000 125,500 0.5731 0.427 0.427 0.435 0.427 0.435 292,000 0.4298 0.00%
2015-12-29 0 0.570 0.560 0.570 0.560 0.580 3,720,000 2,131,760 0.5731 0.427 0.420 0.427 0.420 0.435 4,960,000 0.4298 0.00%
2015-12-28 0 0.570 0.570 0.580 0.560 0.580 163,000 92,810 0.5694 0.427 0.427 0.435 0.420 0.435 217,333 0.4270 1.79%
2015-12-24 0 0.560 0.550 0.570 0.550 0.590 4,404,000 2,562,205 0.5818 0.420 0.413 0.427 0.413 0.442 5,872,000 0.4363 -5.08%
2015-12-23 0 0.590 0.590 0.600 0.590 0.600 313,000 186,240 0.5950 0.442 0.442 0.450 0.442 0.450 417,333 0.4463 0.00%
2015-12-22 0 0.590 0.590 0.610 0.580 0.640 4,693,000 2,808,090 0.5984 0.442 0.442 0.458 0.435 0.480 6,257,333 0.4488 1.72%
2015-12-21 0 0.580 0.580 0.590 0.570 0.610 947,708 565,529 0.5967 0.435 0.435 0.442 0.427 0.458 1,263,611 0.4476 -1.69%
2015-12-18 0 0.590 0.580 0.600 0.590 0.600 14,000 8,380 0.5986 0.442 0.435 0.450 0.442 0.450 18,667 0.4489 3.51%
2015-12-17 0 0.570 0.570 0.590 0.570 0.580 233,000 133,330 0.5722 0.427 0.427 0.442 0.427 0.435 310,667 0.4292 -3.39%
2015-12-16 0 0.590 0.590 0.600 0.590 0.620 97,000 58,190 0.5999 0.442 0.442 0.450 0.442 0.465 129,333 0.4499 0.00%
2015-12-15 0 0.590 0.590 0.600 0.580 0.590 172,000 101,470 0.5899 0.442 0.442 0.450 0.435 0.442 229,333 0.4425 1.72%
2015-12-14 0 0.580 0.570 0.580 0.580 0.590 1,271,000 743,635 0.5851 0.435 0.427 0.435 0.435 0.442 1,694,667 0.4388 0.00%
2015-12-11 0 0.580 0.580 0.590 0.580 0.590 6,408,800 3,755,110 0.5859 0.435 0.435 0.442 0.435 0.442 8,545,067 0.4394 -1.69%
2015-12-10 0 0.590 0.590 0.600 0.590 0.600 992,000 593,690 0.5985 0.442 0.442 0.450 0.442 0.450 1,322,667 0.4489 -1.67%
2015-12-09 0 0.600 0.600 0.620 0.590 0.600 2,058,900 1,219,553 0.5923 0.450 0.450 0.465 0.442 0.450 2,745,200 0.4442 0.00%
2015-12-08 0 0.600 0.590 0.600 0.590 0.600 982,000 588,230 0.5990 0.450 0.442 0.450 0.442 0.450 1,309,333 0.4493 -1.64%
2015-12-07 0 0.610 0.600 0.610 0.600 0.620 2,736,000 1,667,510 0.6095 0.458 0.450 0.458 0.450 0.465 3,648,000 0.4571 0.00%
2015-12-04 0 0.610 0.610 0.620 0.600 0.620 1,241,000 763,660 0.6154 0.458 0.458 0.465 0.450 0.465 1,654,667 0.4615 1.67%
2015-12-03 0 0.600 0.600 0.610 0.600 0.610 1,454,000 886,080 0.6094 0.450 0.450 0.458 0.450 0.458 1,938,667 0.4571 -1.64%
2015-12-02 0 0.610 0.600 0.610 0.580 0.620 1,797,000 1,088,690 0.6058 0.458 0.450 0.458 0.435 0.465 2,396,000 0.4544 5.17%
2015-12-01 0 0.580 0.580 0.590 0.570 0.590 1,528,000 893,750 0.5849 0.435 0.435 0.442 0.427 0.442 2,037,333 0.4387 0.00%
2015-11-30 0 0.580 0.570 0.580 0.570 0.590 1,135,000 663,530 0.5846 0.435 0.427 0.435 0.427 0.442 1,513,333 0.4385 0.00%
2015-11-27 0 0.580 0.580 0.590 0.580 0.720 14,839,000 8,962,920 0.6040 0.435 0.435 0.442 0.435 0.540 19,785,333 0.4530 -18.31%
2015-11-26 0 0.710 0.700 0.710 0.710 0.730 545,000 392,460 0.7201 0.532 0.525 0.532 0.532 0.548 726,667 0.5401 -4.05%
2015-11-25 0 0.740 0.730 0.810 0.740 0.740 40,000 29,600 0.7400 0.555 0.548 0.608 0.555 0.555 53,333 0.5550 0.00%
2015-11-24 0 0.740 0.740 0.780 0.730 0.780 272,000 204,710 0.7526 0.555 0.555 0.585 0.548 0.585 362,667 0.5645 -2.63%
2015-11-23 0 0.760 0.760 0.800 0.760 0.770 50,000 38,450 0.7690 0.570 0.570 0.600 0.570 0.577 66,667 0.5768 -1.30%
2015-11-20 0 0.770 0.770 0.790 0.750 0.840 206,000 160,750 0.7803 0.577 0.577 0.593 0.563 0.630 274,667 0.5853 -1.28%
2015-11-19 0 0.780 0.780 0.820 0.780 0.780 1,000 780 0.7800 0.585 0.585 0.615 0.585 0.585 1,333 0.5850 0.00%
2015-11-18 0 0.780 0.760 0.830 - - 0 0 - 0.585 0.570 0.622 - - 0 - 0.00%
2015-11-17 0 0.780 0.780 0.830 - - 0 0 - 0.585 0.585 0.622 - - 0 - 0.00%
2015-11-16 0 0.780 0.770 0.820 - - 0 0 - 0.585 0.577 0.615 - - 0 - 0.00%
2015-11-13 0 0.780 0.770 0.810 0.780 0.800 241,000 189,070 0.7845 0.585 0.577 0.608 0.585 0.600 321,333 0.5884 -6.02%
2015-11-12 0 0.830 0.800 0.840 - - 0 0 - 0.622 0.600 0.630 - - 0 - 0.00%
2015-11-11 0 0.830 0.800 0.830 0.800 0.830 44,000 35,920 0.8164 0.622 0.600 0.622 0.600 0.622 58,667 0.6123 5.06%
2015-11-10 0 0.790 0.790 0.850 - - 0 0 - 0.593 0.593 0.638 - - 0 - 0.00%
2015-11-09 0 0.790 0.780 0.840 - - 0 0 - 0.593 0.585 0.630 - - 0 - 0.00%
2015-11-06 0 0.790 0.790 0.820 0.790 0.800 233,176 186,277 0.7989 0.593 0.593 0.615 0.593 0.600 310,901 0.5992 -1.25%
2015-11-05 0 0.800 0.790 0.820 - - 0 0 - 0.600 0.593 0.615 - - 0 - 0.00%
2015-11-04 0 0.800 0.790 0.800 0.780 0.840 581,000 472,800 0.8138 0.600 0.593 0.600 0.585 0.630 774,667 0.6103 0.00%
2015-11-03 0 0.800 0.800 0.830 0.780 0.800 128,000 100,690 0.7866 0.600 0.600 0.622 0.585 0.600 170,667 0.5900 -2.44%
2015-11-02 0 0.820 0.800 0.840 0.820 0.820 20,000 16,400 0.8200 0.615 0.600 0.630 0.615 0.615 26,667 0.6150 0.00%
2015-10-30 0 0.820 0.830 0.840 0.820 0.880 77,000 65,550 0.8513 0.615 0.622 0.630 0.615 0.660 102,667 0.6385 1.23%
2015-10-29 0 0.810 0.790 0.820 - - 0 0 - 0.608 0.593 0.615 - - 0 - 0.00%
2015-10-28 0 0.810 0.790 0.810 0.790 0.810 210,000 169,900 0.8090 0.608 0.593 0.608 0.593 0.608 280,000 0.6068 0.00%
2015-10-27 0 0.810 0.780 0.840 0.810 0.810 1,000 810 0.8100 0.608 0.585 0.630 0.608 0.608 1,333 0.6075 1.25%
2015-10-26 0 0.800 0.800 0.820 0.790 0.830 103,000 83,640 0.8120 0.600 0.600 0.615 0.593 0.622 137,333 0.6090 0.00%
2015-10-23 0 0.800 0.790 0.800 0.800 0.850 2,316,000 1,955,160 0.8442 0.600 0.593 0.600 0.600 0.638 3,088,000 0.6331 -5.88%
2015-10-22 0 0.850 0.820 0.850 0.820 0.850 111,000 91,720 0.8263 0.638 0.615 0.638 0.615 0.638 148,000 0.6197 6.25%
2015-10-20 0 0.800 0.790 0.800 0.780 0.800 216,000 172,770 0.7999 0.600 0.593 0.600 0.585 0.600 288,000 0.5999 0.00%
2015-10-19 0 0.800 0.790 0.800 0.790 0.800 40,000 31,750 0.7938 0.600 0.593 0.600 0.593 0.600 53,333 0.5953 0.00%
2015-10-16 0 0.800 0.790 0.800 0.790 0.800 32,000 25,290 0.7903 0.600 0.593 0.600 0.593 0.600 42,667 0.5927 1.27%
2015-10-15 0 0.790 0.790 0.810 0.780 0.810 725,000 569,840 0.7860 0.593 0.593 0.608 0.585 0.608 966,667 0.5895 -4.82%
2015-10-14 0 0.830 0.820 0.850 - - 0 0 - 0.622 0.615 0.638 - - 0 - 0.00%
2015-10-13 0 0.830 0.820 0.850 0.830 0.830 111,000 92,120 0.8299 0.622 0.615 0.638 0.622 0.622 148,000 0.6224 0.00%
2015-10-12 0 0.830 0.830 0.840 0.830 0.850 276,016 231,212 0.8377 0.622 0.622 0.630 0.622 0.638 368,021 0.6283 -2.35%
2015-10-09 0 0.850 0.850 0.890 0.850 0.850 119,000 101,150 0.8500 0.638 0.638 0.667 0.638 0.638 158,667 0.6375 0.00%
2015-10-08 0 0.850 0.850 0.890 - - 0 0 - 0.638 0.638 0.667 - - 0 - 1.19%
2015-10-07 0 0.840 0.830 0.850 0.830 0.860 637,000 541,310 0.8498 0.630 0.622 0.638 0.622 0.645 849,333 0.6373 -2.33%
2015-10-06 0 0.860 0.830 0.890 - - 0 0 - 0.645 0.622 0.667 - - 0 - 0.00%
2015-10-05 0 0.860 0.840 0.880 - - 0 0 - 0.645 0.630 0.660 - - 0 - 0.00%
2015-10-02 0 0.860 0.880 0.890 0.800 0.830 20,000 16,290 0.8145 0.645 0.660 0.667 0.600 0.622 26,667 0.6109 1.18%
2015-09-30 0 0.850 0.830 0.930 - - 0 0 - 0.638 0.622 0.698 - - 0 - 0.00%
2015-09-29 0 0.850 0.800 0.850 - - 178,000 146,850 0.8250 0.638 0.600 0.638 - - 237,333 0.6188 0.00%
2015-09-25 0 0.850 0.800 0.850 0.850 0.850 15,000 12,750 0.8500 0.638 0.600 0.638 0.638 0.638 20,000 0.6375 0.00%
2015-09-24 0 0.850 0.850 0.930 - - 0 0 - 0.638 0.638 0.698 - - 0 - 0.00%
2015-09-23 0 0.850 0.850 0.910 0.850 0.860 303,000 260,550 0.8599 0.638 0.638 0.683 0.638 0.645 404,000 0.6449 -5.56%
2015-09-22 0 0.900 0.880 0.940 0.900 0.900 1,332,000 1,158,870 0.8700 0.675 0.660 0.705 0.675 0.675 1,776,000 0.6525 1.12%
2015-09-21 0 0.890 0.870 0.930 - - 0 0 - 0.667 0.653 0.698 - - 0 - 0.00%
2015-09-18 0 0.890 0.880 0.930 0.890 0.890 5,000 4,450 0.8900 0.667 0.660 0.698 0.667 0.667 6,667 0.6675 0.00%
2015-09-17 0 0.890 0.850 0.890 0.890 0.890 5,000 4,450 0.8900 0.667 0.638 0.667 0.667 0.667 6,667 0.6675 -1.11%
2015-09-16 0 0.900 0.890 0.900 0.890 0.910 12,000 10,790 0.8992 0.675 0.667 0.675 0.667 0.683 16,000 0.6744 -1.10%
2015-09-15 0 0.910 0.810 0.930 0.910 0.910 15,000 13,650 0.9100 0.683 0.608 0.698 0.683 0.683 20,000 0.6825 -2.15%
2015-09-14 0 0.930 0.900 0.960 0.930 0.930 3,000 2,790 0.9300 0.698 0.675 0.720 0.698 0.698 4,000 0.6975 0.00%
2015-09-11 0 0.930 0.910 0.930 - - 0 0 - 0.698 0.683 0.698 - - 0 - 0.00%
2015-09-10 0 0.930 0.900 0.940 - - 0 0 - 0.698 0.675 0.705 - - 0 - 0.00%
2015-09-09 0 0.930 0.890 0.960 0.910 0.930 32,000 29,490 0.9216 0.698 0.667 0.720 0.683 0.698 42,667 0.6912 1.09%
2015-09-08 0 0.920 0.880 1.020 0.830 0.920 28,000 24,920 0.8900 0.690 0.660 0.765 0.622 0.690 37,333 0.6675 0.00%
2015-09-07 0 0.920 0.860 0.920 - - 0 0 - 0.690 0.645 0.690 - - 0 - -3.16%
2015-09-04 0 0.950 0.820 0.990 0.880 0.960 23,000 20,690 0.8996 0.712 0.615 0.743 0.660 0.720 30,667 0.6747 2.15%
2015-09-02 0 0.930 0.880 0.930 0.930 0.980 49,000 47,280 0.9649 0.698 0.660 0.698 0.698 0.735 65,333 0.7237 -2.11%
2015-09-01 0 0.950 0.890 0.970 0.890 0.960 117,000 107,640 0.9200 0.712 0.667 0.728 0.667 0.720 156,000 0.6900 -7.77%
2015-08-31 0 1.030 1.030 1.050 0.960 1.010 5,000 4,960 0.9920 0.772 0.772 0.787 0.720 0.757 6,667 0.7440 11.96%
2015-08-28 0 0.920 0.880 0.950 0.880 0.880 12,000 10,560 0.8800 0.690 0.660 0.712 0.660 0.660 16,000 0.6600 0.00%
2015-08-27 0 0.920 0.920 0.970 0.860 0.960 146,000 138,160 0.9463 0.690 0.690 0.728 0.645 0.720 194,667 0.7097 5.75%
2015-08-26 0 0.870 0.870 0.880 0.870 0.930 98,000 87,220 0.8900 0.653 0.653 0.660 0.653 0.698 130,667 0.6675 -6.45%
2015-08-25 0 0.930 0.890 0.930 0.800 0.950 135,000 116,780 0.8650 0.698 0.667 0.698 0.600 0.712 180,000 0.6488 16.25%
2015-08-24 0 0.800 0.800 0.810 0.790 0.890 261,000 213,500 0.8180 0.600 0.600 0.608 0.593 0.667 348,000 0.6135 -11.11%
2015-08-21 0 0.900 0.900 0.950 0.850 0.860 50,000 42,520 0.8504 0.675 0.675 0.712 0.638 0.645 66,667 0.6378 -2.17%
2015-08-20 0 0.920 0.920 0.930 0.920 0.950 113,000 106,370 0.9413 0.690 0.690 0.698 0.690 0.712 150,667 0.7060 -2.13%
2015-08-19 0 0.950 0.950 0.960 0.950 0.960 39,000 37,100 0.9513 0.705 0.705 0.712 0.705 0.712 52,553 0.7060 -4.04%
2015-08-18 0 0.990 0.960 0.990 - - 0 0 - 0.735 0.712 0.735 - - 0 - -1.00%
2015-08-17 0 1.000 0.950 1.000 1.000 1.000 101,006 100,965 0.9996 0.742 0.705 0.742 0.742 0.742 136,107 0.7418 4.17%
2015-08-14 0 0.960 0.950 1.020 0.960 0.960 36,000 34,560 0.9600 0.712 0.705 0.757 0.712 0.712 48,511 0.7124 -1.03%
2015-08-13 0 0.970 0.970 1.020 - - 0 0 - 0.720 0.720 0.757 - - 0 - 1.04%
2015-08-12 0 0.960 0.960 1.020 0.940 0.980 132,000 125,720 0.9524 0.712 0.712 0.757 0.698 0.727 177,872 0.7068 -3.03%
2015-08-11 0 0.990 0.980 1.010 0.980 1.010 51,000 50,500 0.9902 0.735 0.727 0.750 0.727 0.750 68,723 0.7348 0.00%
2015-08-10 0 0.990 0.990 1.000 0.990 1.000 293,000 292,130 0.9970 0.735 0.735 0.742 0.735 0.742 394,823 0.7399 1.02%
2015-08-07 0 0.980 0.970 1.000 0.980 1.010 120,000 120,170 1.0014 0.727 0.720 0.742 0.727 0.750 161,702 0.7432 -2.00%
2015-08-06 0 1.000 0.990 1.030 0.980 1.000 65,000 64,100 0.9862 0.742 0.735 0.764 0.727 0.742 87,589 0.7318 2.04%
2015-08-05 0 0.980 0.950 0.980 - - 0 0 - 0.727 0.705 0.727 - - 0 - 0.00%
2015-08-04 0 0.980 0.960 0.990 0.960 0.980 29,000 28,050 0.9672 0.727 0.712 0.735 0.712 0.727 39,078 0.7178 2.08%
2015-08-03 0 0.960 0.960 0.990 0.960 0.980 124,000 120,390 0.9709 0.712 0.712 0.735 0.712 0.727 167,092 0.7205 -1.03%
2015-07-31 0 0.970 0.970 0.990 0.970 0.980 3,000 2,930 0.9767 0.720 0.720 0.735 0.720 0.727 4,043 0.7248 0.00%
2015-07-30 0 0.970 0.970 0.990 0.970 0.970 2,000 1,940 0.9700 0.720 0.720 0.735 0.720 0.720 2,695 0.7198 0.00%
2015-07-29 0 0.970 0.960 0.970 0.970 1.010 74,000 72,350 0.9777 0.720 0.712 0.720 0.720 0.750 99,716 0.7256 -3.96%
2015-07-28 0 1.010 0.990 1.010 0.970 1.030 169,000 166,280 0.9839 0.750 0.735 0.750 0.720 0.764 227,730 0.7302 1.00%
2015-07-27 0 1.000 1.000 1.010 0.990 1.020 232,000 232,290 1.0013 0.742 0.742 0.750 0.735 0.757 312,624 0.7430 -1.96%
2015-07-24 0 1.020 1.020 1.040 1.020 1.050 115,000 118,120 1.0271 0.757 0.757 0.772 0.757 0.779 154,965 0.7622 -2.86%
2015-07-23 0 1.050 1.030 1.050 1.050 1.050 93,000 97,650 1.0500 0.779 0.764 0.779 0.779 0.779 125,319 0.7792 0.00%
2015-07-22 0 1.050 1.030 1.060 1.020 1.080 393,000 409,940 1.0431 0.779 0.764 0.787 0.757 0.801 529,574 0.7741 -2.78%
2015-07-21 0 1.080 1.080 1.110 - - 0 0 - 0.801 0.801 0.824 - - 0 - 0.93%
2015-07-20 0 1.070 1.070 1.090 1.060 1.090 115,000 124,080 1.0790 0.794 0.794 0.809 0.787 0.809 154,965 0.8007 -1.83%
2015-07-17 0 1.090 1.070 1.100 1.070 1.100 19,000 20,800 1.0947 0.809 0.794 0.816 0.794 0.816 25,603 0.8124 0.93%
2015-07-16 0 1.080 1.070 1.080 1.070 1.100 286,000 308,750 1.0795 0.801 0.794 0.801 0.794 0.816 385,390 0.8011 -0.92%
2015-07-15 0 1.090 1.080 1.090 1.040 1.230 626,000 695,970 1.1118 0.809 0.801 0.809 0.772 0.913 843,546 0.8251 -4.39%
2015-07-14 0 1.140 1.100 1.140 1.090 1.170 210,000 239,660 1.1412 0.846 0.816 0.846 0.809 0.868 282,979 0.8469 3.64%
2015-07-13 0 1.100 1.100 1.190 1.040 1.120 457,000 492,060 1.0767 0.816 0.816 0.883 0.772 0.831 615,816 0.7990 -0.90%
2015-07-10 0 1.110 1.100 1.110 1.090 1.110 122,000 134,940 1.1061 0.824 0.816 0.824 0.809 0.824 164,397 0.8208 0.00%
2015-07-09 0 1.110 1.110 1.160 1.050 1.130 294,000 324,940 1.1052 0.824 0.824 0.861 0.779 0.839 396,170 0.8202 9.90%
2015-07-08 0 1.010 1.010 1.080 1.010 1.100 320,000 339,090 1.0597 0.750 0.750 0.801 0.750 0.816 431,206 0.7864 -13.68%
2015-07-07 0 1.170 1.110 1.200 1.100 1.200 678,000 767,160 1.1315 0.868 0.824 0.891 0.816 0.891 913,617 0.8397 -2.50%
2015-07-06 0 1.200 1.200 1.220 1.200 1.280 610,000 755,070 1.2378 0.891 0.891 0.905 0.891 0.950 821,986 0.9186 -6.25%
2015-07-03 0 1.280 1.280 1.290 1.280 1.280 467,000 597,880 1.2803 0.950 0.950 0.957 0.950 0.950 629,291 0.9501 -1.54%
2015-07-02 0 1.300 1.290 1.310 1.290 1.310 440,000 571,620 1.2991 0.965 0.957 0.972 0.957 0.972 592,908 0.9641 0.78%
2015-06-30 0 1.290 1.290 1.300 1.290 1.300 663,000 861,270 1.2990 0.957 0.957 0.965 0.957 0.965 893,404 0.9640 0.00%
2015-06-29 0 1.290 1.290 1.310 1.250 1.330 1,735,000 2,258,570 1.3018 0.957 0.957 0.972 0.928 0.987 2,337,943 0.9660 -1.53%
2015-06-26 0 1.310 1.300 1.320 1.300 1.360 325,000 435,090 1.3387 0.972 0.965 0.980 0.965 1.009 437,943 0.9935 -1.50%
2015-06-25 0 1.330 1.330 1.340 1.300 1.410 982,000 1,323,110 1.3474 0.987 0.987 0.994 0.965 1.046 1,323,262 0.9999 1.53%
2015-06-24 0 1.310 1.310 1.330 1.300 1.350 366,000 481,260 1.3149 0.972 0.972 0.987 0.965 1.002 493,191 0.9758 0.00%
2015-06-23 0 1.310 1.300 1.330 1.280 1.370 397,000 519,220 1.3079 0.972 0.965 0.987 0.950 1.017 534,965 0.9706 0.77%
2015-06-22 0 1.300 1.300 1.330 1.280 1.350 130,000 173,170 1.3321 0.965 0.965 0.987 0.950 1.002 175,177 0.9885 0.78%
2015-06-19 0 1.290 1.290 1.300 1.270 1.300 91,000 118,130 1.2981 0.957 0.957 0.965 0.942 0.965 122,624 0.9634 -0.77%
2015-06-18 0 1.300 1.260 1.300 1.260 1.300 172,000 223,530 1.2996 0.965 0.935 0.965 0.935 0.965 231,773 0.9644 0.00%
2015-06-17 0 1.300 1.280 1.300 1.260 1.300 204,000 264,030 1.2943 0.965 0.950 0.965 0.935 0.965 274,894 0.9605 3.17%
2015-06-16 0 1.260 1.250 1.270 1.240 1.300 287,900 360,735 1.2530 0.935 0.928 0.942 0.920 0.965 387,950 0.9298 -0.79%
2015-06-15 0 1.270 1.250 1.280 1.250 1.290 208,000 263,870 1.2686 0.942 0.928 0.950 0.928 0.957 280,284 0.9414 -0.78%
2015-06-12 0 1.280 1.270 1.280 1.260 1.310 1,001,000 1,278,100 1.2768 0.950 0.942 0.950 0.935 0.972 1,348,865 0.9475 -3.76%
2015-06-11 0 1.330 1.290 1.340 1.270 1.340 1,524,000 1,963,810 1.2886 0.987 0.957 0.994 0.942 0.994 2,053,617 0.9563 -2.92%
2015-06-10 0 1.370 1.340 1.370 1.320 1.390 518,400 702,574 1.3553 1.017 0.994 1.017 0.980 1.032 698,553 1.0058 -3.52%
2015-06-09 0 1.420 1.420 1.450 1.350 1.480 282,000 393,800 1.3965 1.054 1.054 1.076 1.002 1.098 380,000 1.0363 -6.58%
2015-06-08 0 1.520 1.520 1.600 1.480 1.520 156,000 235,210 1.5078 1.128 1.128 1.187 1.098 1.128 210,213 1.1189 -5.00%
2015-06-05 0 1.600 1.560 1.640 - - 0 0 - 1.187 1.158 1.217 - - 0 - 0.00%
2015-06-04 0 1.600 1.530 1.600 1.530 1.600 26,000 40,670 1.5642 1.187 1.135 1.187 1.135 1.187 35,035 1.1608 5.26%
2015-06-03 0 1.520 1.520 1.540 1.520 1.630 332,000 521,460 1.5707 1.128 1.128 1.143 1.128 1.210 447,376 1.1656 -6.17%
2015-06-02 0 1.620 1.620 1.640 1.620 1.630 101,000 164,330 1.6270 1.202 1.202 1.217 1.202 1.210 136,099 1.2074 -1.22%
2015-06-01 0 1.640 1.640 1.670 1.630 1.690 477,000 790,080 1.6564 1.217 1.217 1.239 1.210 1.254 642,766 1.2292 -2.96%
2015-05-29 0 1.690 1.690 1.720 1.680 1.760 295,000 507,310 1.7197 1.254 1.254 1.276 1.247 1.306 397,518 1.2762 -1.74%
2015-05-28 0 1.720 1.710 1.750 1.690 1.780 408,815 711,721 1.7409 1.276 1.269 1.299 1.254 1.321 550,885 1.2920 -2.82%
2015-05-27 0 1.770 1.750 1.790 1.750 1.790 355,000 635,110 1.7890 1.314 1.299 1.328 1.299 1.328 478,369 1.3277 -1.12%
2015-05-26 0 1.790 1.780 1.790 1.790 1.790 118,000 211,270 1.7904 1.328 1.321 1.328 1.328 1.328 159,007 1.3287 -0.56%
2015-05-22 0 1.800 1.710 1.800 1.800 1.800 20,000 36,000 1.8000 1.336 1.269 1.336 1.336 1.336 26,950 1.3358 0.00%
2015-05-21 0 1.800 1.770 1.800 1.700 1.800 120,900 214,531 1.7744 1.336 1.314 1.336 1.262 1.336 162,915 1.3168 2.27%
2015-05-20 0 1.760 1.760 1.780 1.760 1.800 271,000 483,090 1.7826 1.306 1.306 1.321 1.306 1.336 365,177 1.3229 -1.12%
2015-05-19 0 1.780 1.750 1.790 1.740 1.800 213,000 378,580 1.7774 1.321 1.299 1.328 1.291 1.336 287,021 1.3190 0.56%
2015-05-18 0 1.770 1.770 1.800 1.760 1.780 136,440 242,252 1.7755 1.314 1.314 1.336 1.306 1.321 183,855 1.3176 -1.12%
2015-05-15 0 1.790 1.760 1.790 1.760 1.830 1,311,000 2,354,850 1.7962 1.328 1.306 1.328 1.306 1.358 1,766,596 1.3330 1.13%
2015-05-14 0 1.770 1.750 1.780 1.730 1.780 346,443 610,697 1.7628 1.314 1.299 1.321 1.284 1.321 466,838 1.3082 -0.56%
2015-05-13 0 1.780 1.740 1.790 1.730 1.790 54,000 94,380 1.7478 1.321 1.291 1.328 1.284 1.328 72,766 1.2970 1.71%
2015-05-12 0 1.750 1.730 1.750 1.730 1.770 178,000 308,200 1.7315 1.299 1.284 1.299 1.284 1.314 239,858 1.2849 1.74%
2015-05-11 0 1.720 1.700 1.720 1.690 1.730 110,000 187,820 1.7075 1.276 1.262 1.276 1.254 1.284 148,227 1.2671 2.99%
2015-05-08 0 1.670 1.670 1.720 1.670 1.720 205,000 345,980 1.6877 1.239 1.239 1.276 1.239 1.276 276,241 1.2525 0.60%
2015-05-07 0 1.660 1.660 1.700 1.640 1.760 414,000 700,420 1.6918 1.232 1.232 1.262 1.217 1.306 557,872 1.2555 -6.21%
2015-05-06 0 1.770 1.770 1.780 1.760 1.790 43,000 76,120 1.7702 1.314 1.314 1.321 1.306 1.328 57,943 1.3137 -1.12%
2015-05-05 0 1.790 1.760 1.790 1.760 1.790 2,800 4,910 1.7536 1.328 1.306 1.328 1.306 1.328 3,773 1.3013 0.00%
2015-05-04 0 1.790 1.770 1.790 1.770 1.800 51,000 90,860 1.7816 1.328 1.314 1.328 1.314 1.336 68,723 1.3221 -0.56%
2015-04-30 0 1.800 1.800 1.810 1.760 1.810 781,000 1,404,690 1.7986 1.336 1.336 1.343 1.306 1.343 1,052,411 1.3347 1.12%
2015-04-29 0 1.780 1.780 1.800 1.760 1.810 794,000 1,428,760 1.7994 1.321 1.321 1.336 1.306 1.343 1,069,929 1.3354 -1.11%
2015-04-28 0 1.800 1.730 1.800 1.730 1.800 27,563 48,507 1.7599 1.336 1.284 1.336 1.284 1.336 37,142 1.3060 2.27%
2015-04-27 0 1.760 1.760 1.780 1.750 1.840 541,587 971,783 1.7943 1.306 1.306 1.321 1.299 1.365 729,798 1.3316 -2.22%
2015-04-24 0 1.800 1.800 1.820 1.800 1.850 1,138,000 2,072,650 1.8213 1.336 1.336 1.351 1.336 1.373 1,533,475 1.3516 -0.55%
2015-04-23 0 1.810 1.810 1.820 1.810 1.820 484,572 877,162 1.8102 1.343 1.343 1.351 1.343 1.351 652,969 1.3433 1.12%
2015-04-22 0 1.790 1.790 1.800 1.780 1.800 419,600 751,440 1.7908 1.328 1.328 1.336 1.321 1.336 565,418 1.3290 0.56%
2015-04-21 0 1.780 1.780 1.840 - - 0 0 - 1.321 1.321 1.365 - - 0 - 0.00%
2015-04-20 0 1.780 1.770 1.780 1.780 1.790 92,000 164,010 1.7827 1.321 1.314 1.321 1.321 1.328 123,972 1.3230 -2.20%
2015-04-17 0 1.820 1.820 1.830 1.790 1.870 223,200 416,440 1.8658 1.351 1.351 1.358 1.328 1.388 300,766 1.3846 0.00%
2015-04-16 0 1.820 1.810 1.820 1.780 1.860 1,049,000 1,931,100 1.8409 1.351 1.343 1.351 1.321 1.380 1,413,546 1.3661 0.00%
2015-04-15 0 1.820 1.820 1.830 1.810 1.850 609,000 1,112,875 1.8274 1.351 1.351 1.358 1.343 1.373 820,638 1.3561 -1.09%
2015-04-14 0 1.840 1.800 1.840 1.780 1.840 929,800 1,691,999 1.8197 1.365 1.336 1.365 1.321 1.365 1,252,922 1.3504 0.00%
2015-04-13 0 1.840 1.830 1.890 1.800 1.850 727,000 1,325,430 1.8231 1.365 1.358 1.403 1.336 1.373 979,645 1.3530 2.22%
2015-04-10 0 1.800 1.800 1.840 1.750 1.840 1,674,000 3,014,060 1.8005 1.336 1.336 1.365 1.299 1.365 2,255,745 1.3362 1.69%
2015-04-09 0 1.770 1.770 1.800 1.700 1.800 146,492 259,651 1.7725 1.314 1.314 1.336 1.262 1.336 197,401 1.3154 -2.21%
2015-04-08 0 1.810 1.810 1.840 1.770 1.850 195,200 348,984 1.7878 1.343 1.343 1.365 1.314 1.373 263,035 1.3268 2.26%
2015-04-02 0 1.770 1.760 1.770 1.770 1.790 52,000 95,360 1.8338 1.314 1.306 1.314 1.314 1.328 70,071 1.3609 -1.12%
2015-04-01 0 1.790 1.770 1.790 1.760 1.790 130,000 231,440 1.7803 1.328 1.314 1.328 1.306 1.328 175,177 1.3212 2.87%
2015-03-31 0 1.740 1.740 1.770 1.720 1.750 92,000 160,470 1.7442 1.291 1.291 1.314 1.276 1.299 123,972 1.2944 0.00%
2015-03-30 0 1.740 1.720 1.760 1.730 1.760 72,000 125,430 1.7421 1.291 1.276 1.306 1.284 1.306 97,021 1.2928 0.00%
2015-03-27 0 1.740 1.740 1.840 1.740 1.740 20,000 34,800 1.7400 1.291 1.291 1.365 1.291 1.291 26,950 1.2913 -1.14%
2015-03-26 0 1.760 1.750 1.800 1.750 1.760 39,000 68,350 1.7526 1.306 1.299 1.336 1.299 1.306 52,553 1.3006 1.15%
2015-03-25 0 1.740 1.740 1.750 1.730 1.750 330,000 578,390 1.7527 1.291 1.291 1.299 1.284 1.299 444,681 1.3007 0.00%
2015-03-24 0 1.740 1.740 1.780 1.730 1.740 109,000 189,640 1.7398 1.291 1.291 1.321 1.284 1.291 146,879 1.2911 0.58%
2015-03-23 0 1.730 1.730 1.760 1.700 1.730 419,000 723,390 1.7265 1.284 1.284 1.306 1.262 1.284 564,610 1.2812 0.00%
2015-03-20 0 1.730 1.670 1.770 - - 0 0 - 1.284 1.239 1.314 - - 0 - 0.00%
2015-03-19 0 1.730 1.730 1.790 1.730 1.730 11,000 19,030 1.7300 1.284 1.284 1.328 1.284 1.284 14,823 1.2838 -1.14%
2015-03-18 0 1.750 1.750 1.790 1.750 1.750 22,000 38,500 1.7500 1.299 1.299 1.328 1.299 1.299 29,645 1.2987 0.00%
2015-03-17 0 1.750 1.740 1.800 1.730 1.750 114,000 199,020 1.7458 1.299 1.291 1.336 1.284 1.299 153,617 1.2956 0.57%
2015-03-16 0 1.740 1.740 1.800 1.710 1.740 148,000 257,320 1.7386 1.291 1.291 1.336 1.269 1.291 199,433 1.2903 0.00%
2015-03-13 0 1.740 1.720 1.840 1.720 1.760 118,000 205,220 1.7392 1.291 1.276 1.365 1.276 1.306 159,007 1.2906 -2.25%
2015-03-12 0 1.780 1.770 1.840 1.780 1.780 10,000 17,800 1.7800 1.321 1.314 1.365 1.321 1.321 13,475 1.3209 0.56%
2015-03-11 0 1.770 1.770 1.780 - - 0 0 - 1.314 1.314 1.321 - - 0 - 0.00%
2015-03-10 0 1.770 1.770 1.800 1.770 1.770 414,000 732,780 1.7700 1.314 1.314 1.336 1.314 1.314 557,872 1.3135 0.00%
2015-03-09 0 1.770 1.750 1.830 1.770 1.770 34,000 60,180 1.7700 1.314 1.299 1.358 1.314 1.314 45,816 1.3135 1.14%
2015-03-06 0 1.750 1.750 1.780 1.740 1.760 206,000 360,360 1.7493 1.299 1.299 1.321 1.291 1.306 277,589 1.2982 -0.57%
2015-03-05 0 1.760 1.760 1.790 1.760 1.770 202,000 355,530 1.7600 1.306 1.306 1.328 1.306 1.314 272,199 1.3061 -1.12%
2015-03-04 0 1.780 1.780 1.800 1.750 1.810 56,200 99,224 1.7656 1.321 1.321 1.336 1.299 1.343 75,730 1.3102 -1.11%
2015-03-03 0 1.800 1.780 1.840 - - 0 0 - 1.336 1.321 1.365 - - 0 - 0.00%
2015-03-02 0 1.800 1.780 1.840 1.800 1.810 190,597 343,212 1.8007 1.336 1.321 1.365 1.336 1.343 256,833 1.3363 -1.64%
2015-02-27 0 1.830 1.760 1.880 - - 4,000 7,400 1.8500 1.358 1.306 1.395 - - 5,390 1.3729 0.00%
2015-02-26 0 1.830 1.780 1.850 - - 0 0 - 1.358 1.321 1.373 - - 0 - 0.00%
2015-02-25 0 1.830 1.830 1.850 1.830 1.830 62,000 113,460 1.8300 1.358 1.358 1.373 1.358 1.358 83,546 1.3581 0.55%
2015-02-24 0 1.820 1.820 1.880 1.820 1.830 62,000 112,860 1.8203 1.351 1.351 1.395 1.351 1.358 83,546 1.3509 0.00%
2015-02-23 0 1.820 1.760 1.920 - - 0 0 - 1.351 1.306 1.425 - - 0 - 0.00%
2015-02-18 0 1.820 1.770 1.820 - - 0 0 - 1.351 1.314 1.351 - - 0 - 0.00%
2015-02-17 0 1.820 1.820 1.840 1.800 1.900 106,760 197,812 1.8529 1.351 1.351 1.365 1.336 1.410 143,861 1.3750 -4.21%
2015-02-16 0 1.900 1.900 1.920 1.800 1.920 339,000 631,070 1.8616 1.410 1.410 1.425 1.336 1.425 456,809 1.3815 3.26%
2015-02-13 0 1.840 1.870 1.880 1.770 1.900 388,024 723,272 1.8640 1.365 1.388 1.395 1.314 1.410 522,869 1.3833 -1.60%
2015-02-12 0 1.870 1.810 1.930 1.710 1.880 257,000 471,590 1.8350 1.388 1.343 1.432 1.269 1.395 346,312 1.3617 8.09%
2015-02-11 0 1.730 1.730 1.780 1.720 1.720 40,000 68,800 1.7200 1.284 1.284 1.321 1.276 1.276 53,901 1.2764 -1.14%
2015-02-10 0 1.750 1.750 1.840 1.750 1.750 10,000 17,500 1.7500 1.299 1.299 1.365 1.299 1.299 13,475 1.2987 -2.23%
2015-02-09 0 1.790 1.750 1.800 1.750 1.790 33,000 57,870 1.7536 1.328 1.299 1.336 1.299 1.328 44,468 1.3014 1.13%
2015-02-06 0 1.770 1.750 1.840 - - 0 0 - 1.314 1.299 1.365 - - 0 - 0.00%
2015-02-05 0 1.770 1.750 1.780 - - 0 0 - 1.314 1.299 1.321 - - 0 - 0.00%
2015-02-04 0 1.770 1.770 1.850 1.770 1.770 18,000 31,860 1.7700 1.314 1.314 1.373 1.314 1.314 24,255 1.3135 -0.56%
2015-02-03 0 1.780 1.770 1.850 1.750 1.780 74,000 130,120 1.7584 1.321 1.314 1.373 1.299 1.321 99,716 1.3049 1.71%
2015-02-02 0 1.750 1.750 1.840 1.750 1.880 83,000 147,950 1.7825 1.299 1.299 1.365 1.299 1.395 111,844 1.3228 -5.41%
2015-01-30 0 1.850 1.850 1.950 1.760 1.940 867,600 1,610,106 1.8558 1.373 1.373 1.447 1.306 1.440 1,169,106 1.3772 3.93%
2015-01-29 0 1.780 1.780 1.810 1.770 1.810 51,000 91,470 1.7935 1.321 1.321 1.343 1.314 1.343 68,723 1.3310 -1.66%
2015-01-28 0 1.810 1.810 1.820 1.800 1.810 46,000 83,150 1.8076 1.343 1.343 1.351 1.336 1.343 61,986 1.3414 3.43%
2015-01-27 0 1.750 1.730 1.750 1.730 1.750 82,000 142,170 1.7338 1.299 1.284 1.299 1.284 1.299 110,496 1.2866 -0.57%
2015-01-26 0 1.760 1.750 1.860 1.760 1.760 4,752 8,325 1.7519 1.306 1.299 1.380 1.306 1.306 6,403 1.3001 1.15%
2015-01-23 0 1.740 1.740 1.770 1.740 1.740 135,000 234,900 1.7400 1.291 1.291 1.314 1.291 1.291 181,915 1.2913 0.00%
2015-01-22 0 1.740 1.740 1.750 1.600 1.740 85,600 146,730 1.7141 1.291 1.291 1.299 1.187 1.291 115,348 1.2721 -2.25%
2015-01-21 0 1.780 1.730 1.860 - - 0 0 - 1.321 1.284 1.380 - - 0 - 0.00%
2015-01-20 0 1.780 1.720 1.780 1.690 1.780 161,000 275,000 1.7081 1.321 1.276 1.321 1.254 1.321 216,950 1.2676 2.30%
2015-01-19 0 1.740 1.670 1.740 1.740 1.800 17,000 30,000 1.7647 1.291 1.239 1.291 1.291 1.336 22,908 1.3096 -1.14%
2015-01-16 0 1.760 1.740 1.760 1.710 1.800 1,314,600 2,276,478 1.7317 1.306 1.291 1.306 1.269 1.336 1,771,447 1.2851 1.15%
2015-01-15 0 1.740 1.740 1.760 1.700 1.800 3,529,000 6,104,730 1.7299 1.291 1.291 1.306 1.262 1.336 4,755,390 1.2837 -4.92%
2015-01-14 0 1.830 1.730 1.830 1.830 1.840 25,000 45,960 1.8384 1.358 1.284 1.358 1.358 1.365 33,688 1.3643 -1.08%
2015-01-13 0 1.850 1.810 1.850 1.840 1.850 2,387,000 4,369,830 1.8307 1.373 1.343 1.373 1.365 1.373 3,216,525 1.3586 0.00%
2015-01-12 0 1.850 1.850 1.870 1.830 1.850 350,000 645,480 1.8442 1.373 1.373 1.388 1.358 1.373 471,631 1.3686 0.54%
2015-01-09 0 1.840 1.840 1.880 1.840 1.840 20,000 36,800 1.8400 1.365 1.365 1.395 1.365 1.365 26,950 1.3655 2.22%
2015-01-08 0 1.800 1.800 1.860 1.800 1.840 25,000 45,200 1.8080 1.336 1.336 1.380 1.336 1.365 33,688 1.3417 -2.17%
2015-01-07 0 1.840 1.860 1.900 1.820 1.900 1,124,000 2,058,710 1.8316 1.365 1.380 1.410 1.351 1.410 1,514,610 1.3592 1.10%
2015-01-06 0 1.820 1.820 1.900 1.760 1.810 57,000 102,120 1.7916 1.351 1.351 1.410 1.306 1.343 76,809 1.3295 0.55%
2015-01-05 0 1.810 1.800 1.880 1.800 1.810 50,000 90,250 1.8050 1.343 1.336 1.395 1.336 1.343 67,376 1.3395 -1.63%
2015-01-02 0 1.840 1.800 1.860 1.700 1.840 117,000 214,560 1.8338 1.365 1.336 1.380 1.262 1.365 157,660 1.3609 2.22%
2014-12-31 0 1.800 1.800 1.890 1.760 1.890 8,650 15,521 1.7943 1.336 1.336 1.403 1.306 1.403 11,656 1.3316 0.00%
2014-12-30 0 1.800 1.800 1.900 1.800 1.910 165,900 309,169 1.8636 1.336 1.336 1.410 1.336 1.417 223,553 1.3830 -1.10%
2014-12-29 0 1.840 1.840 1.910 1.800 1.920 153,000 284,480 1.8593 1.351 1.351 1.402 1.321 1.409 208,436 1.3648 -1.08%
2014-12-24 0 1.860 1.860 1.890 1.860 1.870 85,000 158,240 1.8616 1.365 1.365 1.387 1.365 1.373 115,798 1.3665 0.00%
2014-12-23 0 1.860 1.860 1.880 1.850 1.860 86,000 159,850 1.8587 1.365 1.365 1.380 1.358 1.365 117,160 1.3644 0.00%
2014-12-22 0 1.860 1.860 1.880 1.850 1.900 121,000 224,790 1.8578 1.365 1.365 1.380 1.358 1.395 164,841 1.3637 0.54%
2014-12-19 0 1.850 1.810 1.900 1.790 1.850 98,400 177,630 1.8052 1.358 1.329 1.395 1.314 1.358 134,053 1.3251 2.78%
2014-12-18 0 1.800 1.800 1.810 1.770 1.800 453,000 814,870 1.7988 1.321 1.321 1.329 1.299 1.321 617,134 1.3204 4.65%
2014-12-17 0 1.720 1.720 1.730 1.720 1.820 67,000 117,450 1.7530 1.263 1.263 1.270 1.263 1.336 91,276 1.2868 -2.27%
2014-12-16 0 1.760 1.730 1.780 1.740 1.840 315,000 553,990 1.7587 1.292 1.270 1.307 1.277 1.351 429,133 1.2910 -5.88%
2014-12-15 0 1.870 1.720 1.870 1.660 1.870 114,000 196,440 1.7232 1.373 1.263 1.373 1.219 1.373 155,305 1.2649 5.06%
2014-12-12 0 1.780 1.780 1.820 1.740 1.820 310,000 557,640 1.7988 1.307 1.307 1.336 1.277 1.336 422,321 1.3204 -6.32%
2014-12-11 0 1.900 1.850 1.910 1.740 2.010 2,217,000 4,220,820 1.9038 1.395 1.358 1.402 1.277 1.475 3,020,276 1.3975 9.20%
2014-12-10 0 1.740 1.740 1.750 1.610 1.780 785,000 1,331,420 1.6961 1.277 1.277 1.285 1.182 1.307 1,069,426 1.2450 12.99%
2014-12-09 0 1.540 1.530 1.560 1.540 1.600 530,000 826,240 1.5589 1.130 1.123 1.145 1.130 1.174 722,033 1.1443 1.99%
2014-12-08 0 1.510 1.550 1.560 1.510 1.550 66,000 100,950 1.5295 1.108 1.138 1.145 1.108 1.138 89,913 1.1227 -0.66%
2014-12-05 0 1.520 1.520 1.530 1.500 1.520 97,456 147,234 1.5108 1.116 1.116 1.123 1.101 1.116 132,767 1.1090 0.00%
2014-12-04 0 1.520 1.510 1.540 1.510 1.550 293,000 445,710 1.5212 1.116 1.108 1.130 1.108 1.138 399,161 1.1166 0.66%
2014-12-03 0 1.510 1.500 1.520 1.500 1.540 807,000 1,215,870 1.5067 1.108 1.101 1.116 1.101 1.130 1,099,397 1.1059 -1.31%
2014-12-02 0 1.530 1.520 1.540 1.500 1.580 316,000 484,030 1.5317 1.123 1.116 1.130 1.101 1.160 430,495 1.1244 2.68%
2014-12-01 0 1.490 1.490 1.510 1.480 1.560 278,000 420,040 1.5109 1.094 1.094 1.108 1.086 1.145 378,727 1.1091 -4.49%
2014-11-28 0 1.560 1.550 1.570 1.490 1.620 2,320,000 3,640,910 1.5694 1.145 1.138 1.152 1.094 1.189 3,160,595 1.1520 5.41%
2014-11-27 0 1.480 1.480 1.490 1.400 1.570 914,000 1,370,690 1.4997 1.086 1.086 1.094 1.028 1.152 1,245,166 1.1008 1.37%
2014-11-26 0 1.460 1.460 1.480 1.450 1.530 404,800 610,398 1.5079 1.072 1.072 1.086 1.064 1.123 551,469 1.1069 0.69%
2014-11-25 0 1.450 1.450 1.500 1.360 1.550 4,798,736 7,012,964 1.4614 1.064 1.064 1.101 0.998 1.138 6,537,441 1.0727 0.69%
2014-11-24 0 1.440 1.440 1.470 1.410 1.500 2,401,402 3,512,634 1.4627 1.057 1.057 1.079 1.035 1.101 3,271,491 1.0737 2.13%
2014-11-21 0 1.410 1.410 1.440 1.330 1.450 469,100 664,019 1.4155 1.035 1.035 1.057 0.976 1.064 639,067 1.0390 4.44%
2014-11-20 0 1.350 1.330 1.350 1.300 1.380 758,200 1,018,092 1.3428 0.991 0.976 0.991 0.954 1.013 1,032,915 0.9856 -2.88%
2014-11-19 0 1.390 1.380 1.400 1.370 1.440 646,000 907,900 1.4054 1.020 1.013 1.028 1.006 1.057 880,062 1.0316 -3.47%
2014-11-18 0 1.440 1.440 1.450 1.420 1.500 1,807,000 2,621,680 1.4508 1.057 1.057 1.064 1.042 1.101 2,461,722 1.0650 -1.37%
2014-11-17 0 1.460 1.460 1.480 1.450 1.520 372,000 556,585 1.4962 1.072 1.072 1.086 1.064 1.116 506,785 1.0983 -0.68%
2014-11-14 0 1.470 1.470 1.480 1.420 1.510 887,000 1,309,260 1.4761 1.079 1.079 1.086 1.042 1.108 1,208,383 1.0835 -3.29%
2014-11-13 0 1.520 1.490 1.520 1.510 1.540 501,000 758,960 1.5149 1.116 1.094 1.116 1.108 1.130 682,525 1.1120 -1.30%
2014-11-12 0 1.540 1.500 1.540 1.500 1.600 1,152,000 1,769,100 1.5357 1.130 1.101 1.130 1.101 1.174 1,569,399 1.1272 -3.14%
2014-11-11 0 1.590 1.580 1.600 1.550 1.620 297,000 475,470 1.6009 1.167 1.160 1.174 1.138 1.189 404,611 1.1751 -3.64%
2014-11-10 0 1.650 1.650 1.790 1.610 1.610 40,000 64,400 1.6100 1.211 1.211 1.314 1.182 1.182 54,493 1.1818 1.23%
2014-11-07 0 1.630 1.620 1.630 1.600 1.630 144,000 231,320 1.6064 1.196 1.189 1.196 1.174 1.196 196,175 1.1792 -2.98%
2014-11-06 0 1.680 1.680 1.690 1.670 1.680 84,000 140,650 1.6744 1.233 1.233 1.241 1.226 1.233 114,435 1.2291 0.60%
2014-11-05 0 1.670 1.630 1.680 1.650 1.700 2,181,000 3,653,020 1.6749 1.226 1.196 1.233 1.211 1.248 2,971,232 1.2295 0.00%
2014-11-04 0 1.670 1.660 1.700 1.670 1.700 313,000 524,630 1.6761 1.226 1.219 1.248 1.226 1.248 426,408 1.2303 -2.91%
2014-11-03 0 1.720 1.720 1.730 1.720 1.720 455,000 782,600 1.7200 1.263 1.263 1.270 1.263 1.263 619,858 1.2625 0.00%
2014-10-31 0 1.720 1.690 1.720 1.680 1.750 248,000 425,100 1.7141 1.263 1.241 1.263 1.233 1.285 337,857 1.2582 -2.27%
2014-10-30 0 1.760 1.750 1.770 1.760 1.760 173,000 304,480 1.7600 1.292 1.285 1.299 1.292 1.292 235,682 1.2919 -2.22%
2014-10-29 0 1.800 1.790 1.800 1.800 1.800 156,000 280,800 1.8000 1.321 1.314 1.321 1.321 1.321 212,523 1.3213 1.12%
2014-10-28 0 1.780 1.760 1.780 1.780 1.800 61,000 109,180 1.7898 1.307 1.292 1.307 1.307 1.321 83,102 1.3138 -0.56%
2014-10-27 0 1.790 1.760 1.790 1.790 1.830 81,000 146,010 1.8026 1.314 1.292 1.314 1.314 1.343 110,348 1.3232 0.00%
2014-10-24 0 1.790 1.790 1.800 1.790 1.830 73,800 133,364 1.8071 1.314 1.314 1.321 1.314 1.343 100,540 1.3265 0.56%
2014-10-23 0 1.780 1.780 1.800 1.780 1.860 488,900 879,104 1.7981 1.307 1.307 1.321 1.307 1.365 666,041 1.3199 -3.26%
2014-10-22 0 1.840 1.840 1.900 1.780 1.860 11,000 19,950 1.8136 1.351 1.351 1.395 1.307 1.365 14,986 1.3313 -1.60%
2014-10-21 0 1.870 1.870 1.880 1.860 1.890 70,000 130,550 1.8650 1.373 1.373 1.380 1.365 1.387 95,363 1.3690 -1.58%
2014-10-20 0 1.900 1.810 1.900 1.900 1.900 20,000 38,000 1.9000 1.395 1.329 1.395 1.395 1.395 27,247 1.3947 1.06%
2014-10-17 0 1.880 1.880 1.900 1.850 1.850 44,000 81,400 1.8500 1.380 1.380 1.395 1.358 1.358 59,942 1.3580 1.62%
2014-10-16 0 1.850 1.850 1.860 1.850 1.860 77,000 142,600 1.8519 1.358 1.358 1.365 1.358 1.365 104,899 1.3594 -0.54%
2014-10-15 0 1.860 1.860 1.900 1.860 1.900 32,000 60,310 1.8847 1.365 1.365 1.395 1.365 1.395 43,594 1.3834 -2.11%
2014-10-14 0 1.900 1.870 1.900 1.890 1.900 59,000 112,040 1.8990 1.395 1.373 1.395 1.387 1.395 80,377 1.3939 0.00%
2014-10-13 0 1.900 1.870 1.900 1.860 1.900 106,000 201,000 1.8962 1.395 1.373 1.395 1.365 1.395 144,407 1.3919 0.00%
2014-10-10 0 1.900 1.900 1.910 1.890 1.900 403,000 765,400 1.8993 1.395 1.395 1.402 1.387 1.395 549,017 1.3941 -0.52%
2014-10-09 0 1.910 1.900 1.920 1.910 1.950 44,000 85,040 1.9327 1.402 1.395 1.409 1.402 1.431 59,942 1.4187 0.53%
2014-10-08 0 1.900 1.900 1.950 1.900 1.920 32,000 61,340 1.9169 1.395 1.395 1.431 1.395 1.409 43,594 1.4071 0.00%
2014-10-07 0 1.900 1.900 1.910 1.900 1.910 192,000 364,960 1.9008 1.395 1.395 1.402 1.395 1.402 261,567 1.3953 -0.52%
2014-10-06 0 1.910 1.910 1.950 1.900 1.930 108,000 207,560 1.9219 1.402 1.402 1.431 1.395 1.417 147,131 1.4107 0.00%
2014-10-03 0 1.910 1.900 1.910 1.870 1.980 90,000 174,080 1.9342 1.402 1.395 1.402 1.373 1.453 122,609 1.4198 -4.02%
2014-09-30 0 1.990 1.990 2.000 1.950 1.990 59,000 116,310 1.9714 1.461 1.461 1.468 1.431 1.461 80,377 1.4471 1.02%
2014-09-29 0 1.970 1.970 1.980 1.970 2.020 297,000 591,440 1.9914 1.446 1.446 1.453 1.446 1.483 404,611 1.4618 -3.90%
2014-09-26 0 2.050 2.000 2.050 2.000 2.050 218,000 436,340 2.0016 1.505 1.468 1.505 1.468 1.505 296,987 1.4692 2.50%
2014-09-25 0 2.000 2.000 2.020 2.000 2.000 97,000 194,000 2.0000 1.468 1.468 1.483 1.468 1.468 132,146 1.4681 0.00%
2014-09-24 0 2.000 2.000 2.030 2.000 2.000 9,000 18,000 2.0000 1.468 1.468 1.490 1.468 1.468 12,261 1.4681 0.00%
2014-09-23 0 2.000 2.000 2.020 2.000 2.000 40,000 80,000 2.0000 1.468 1.468 1.483 1.468 1.468 54,493 1.4681 0.00%
2014-09-22 0 2.000 2.000 2.020 2.000 2.000 110,000 220,000 2.0000 1.468 1.468 1.483 1.468 1.468 149,856 1.4681 0.00%
2014-09-19 0 2.000 2.000 2.030 1.980 2.000 82,717 165,265 1.9980 1.468 1.468 1.490 1.453 1.468 112,687 1.4666 1.01%
2014-09-18 0 1.980 1.980 2.000 1.970 1.980 41,000 80,970 1.9749 1.453 1.453 1.468 1.446 1.453 55,855 1.4496 0.51%
2014-09-17 0 1.970 1.970 2.020 - - 0 0 - 1.446 1.446 1.483 - - 0 - 0.00%
2014-09-16 0 1.970 1.970 1.980 1.970 1.970 2,000 3,940 1.9700 1.446 1.446 1.453 1.446 1.446 2,725 1.4461 0.00%
2014-09-15 0 1.970 1.970 2.030 1.930 2.000 200,000 392,990 1.9650 1.446 1.446 1.490 1.417 1.468 272,465 1.4423 -1.50%
2014-09-12 0 2.000 2.000 2.050 2.000 2.000 13,201 26,393 1.9993 1.468 1.468 1.505 1.468 1.468 17,984 1.4676 -0.99%
2014-09-11 0 2.020 2.020 2.040 2.010 2.010 10,000 20,100 2.0100 1.483 1.483 1.497 1.475 1.475 13,623 1.4754 -0.49%
2014-09-10 0 2.030 2.010 2.030 2.020 2.070 51,000 103,400 2.0275 1.490 1.475 1.490 1.483 1.519 69,479 1.4882 0.50%
2014-09-08 0 2.020 2.020 2.070 2.010 2.030 34,000 68,920 2.0271 1.483 1.483 1.519 1.475 1.490 46,319 1.4879 -3.35%
2014-09-05 0 2.090 1.990 2.100 1.970 2.090 303,000 608,700 2.0089 1.534 1.461 1.541 1.446 1.534 412,785 1.4746 6.09%
2014-09-04 0 1.970 1.970 2.030 1.970 2.000 167,785 331,942 1.9784 1.446 1.446 1.490 1.446 1.468 228,578 1.4522 -1.01%
2014-09-03 0 1.990 1.980 1.990 1.980 1.990 129,000 256,510 1.9884 1.461 1.453 1.461 1.453 1.461 175,740 1.4596 0.51%
2014-09-02 0 1.980 1.980 2.000 1.980 1.980 16,000 31,680 1.9800 1.453 1.453 1.468 1.453 1.453 21,797 1.4534 -1.00%
2014-09-01 0 2.000 1.970 2.000 - - 0 0 - 1.468 1.446 1.468 - - 0 - -0.50%
2014-08-29 0 2.010 1.980 2.010 1.970 2.020 166,000 329,910 1.9874 1.475 1.453 1.475 1.446 1.483 226,146 1.4588 -0.50%
2014-08-28 0 2.020 1.980 2.020 2.020 2.020 2,000 4,040 2.0200 1.483 1.453 1.483 1.483 1.483 2,725 1.4828 0.00%
2014-08-27 0 2.020 1.980 2.020 1.980 2.020 30,000 60,220 2.0073 1.483 1.453 1.483 1.453 1.483 40,870 1.4735 1.51%
2014-08-26 0 1.990 1.990 2.050 1.990 2.000 35,300 70,441 1.9955 1.461 1.461 1.505 1.461 1.468 48,090 1.4648 -0.50%
2014-08-25 0 2.000 2.000 2.040 2.000 2.050 3,050 6,152 2.0170 1.468 1.468 1.497 1.468 1.505 4,155 1.4806 -1.48%
2014-08-22 0 2.030 2.010 2.030 - - 5,000 10,150 2.0300 1.490 1.475 1.490 - - 6,812 1.4901 0.00%
2014-08-21 0 2.030 2.020 2.030 2.020 2.060 189,000 384,960 2.0368 1.490 1.483 1.490 1.483 1.512 257,480 1.4951 -1.93%
2014-08-20 0 2.070 2.050 2.070 2.010 2.100 357,437 738,396 2.0658 1.519 1.505 1.519 1.475 1.541 486,946 1.5164 1.97%
2014-08-19 0 2.030 2.000 2.040 2.030 2.040 280,000 568,600 2.0307 1.490 1.468 1.497 1.490 1.497 381,451 1.4906 0.00%
2014-08-18 0 2.030 2.020 2.030 2.000 2.030 112,900 227,193 2.0123 1.490 1.483 1.490 1.468 1.490 153,807 1.4771 0.50%
2014-08-15 0 2.020 2.020 2.040 2.010 2.020 122,200 246,816 2.0198 1.483 1.483 1.497 1.475 1.483 166,476 1.4826 0.50%
2014-08-14 0 2.010 2.000 2.020 2.000 2.020 35,000 70,300 2.0086 1.475 1.468 1.483 1.468 1.483 47,681 1.4744 1.52%
2014-08-13 0 1.980 1.980 2.020 1.980 2.000 43,500 86,310 1.9841 1.453 1.453 1.483 1.453 1.468 59,261 1.4564 -1.98%
2014-08-12 0 2.020 2.010 2.070 2.020 2.060 22,000 44,600 2.0273 1.483 1.475 1.519 1.483 1.512 29,971 1.4881 0.85%
2014-08-11 0 2.040 2.010 2.040 2.040 2.060 131,000 268,880 2.0525 1.470 1.449 1.470 1.470 1.485 181,761 1.4793 0.49%
2014-08-08 0 2.030 2.000 2.040 2.000 2.030 84,300 168,960 2.0043 1.463 1.441 1.470 1.441 1.463 116,965 1.4445 1.50%
2014-08-07 0 2.000 2.000 2.050 1.980 2.040 171,000 344,140 2.0125 1.441 1.441 1.477 1.427 1.470 237,261 1.4505 -1.96%
2014-08-06 0 2.040 2.010 2.040 2.040 2.040 1,000 2,040 2.0400 1.470 1.449 1.470 1.470 1.470 1,387 1.4703 -0.97%
2014-08-05 0 2.060 2.030 2.060 2.050 2.060 18,000 37,060 2.0589 1.485 1.463 1.485 1.477 1.485 24,975 1.4839 2.49%
2014-08-04 0 2.010 2.010 2.050 - - 0 0 - 1.449 1.449 1.477 - - 0 - 0.50%
2014-08-01 0 2.000 2.000 2.050 2.000 2.000 56,000 112,000 2.0000 1.441 1.441 1.477 1.441 1.441 77,699 1.4415 -0.50%
2014-07-31 0 2.010 2.000 2.040 2.000 2.010 138,000 276,330 2.0024 1.449 1.441 1.470 1.441 1.449 191,474 1.4432 0.00%
2014-07-30 0 2.010 2.000 2.030 2.000 2.030 226,000 452,680 2.0030 1.449 1.441 1.463 1.441 1.463 313,573 1.4436 -0.99%
2014-07-29 0 2.030 2.010 2.060 2.010 2.040 31,800 64,496 2.0282 1.463 1.449 1.485 1.449 1.470 44,122 1.4618 -1.93%
2014-07-28 0 2.070 2.010 2.070 2.050 2.080 77,500 159,420 2.0570 1.492 1.449 1.492 1.477 1.499 107,531 1.4826 0.98%
2014-07-25 0 2.050 2.010 2.050 2.010 2.050 29,200 59,670 2.0435 1.477 1.449 1.477 1.449 1.477 40,515 1.4728 0.00%
2014-07-24 0 2.050 2.040 2.060 2.040 2.050 254,000 519,310 2.0445 1.477 1.470 1.485 1.470 1.477 352,423 1.4735 2.50%
2014-07-23 0 2.000 2.000 2.030 2.000 2.090 282,200 574,980 2.0375 1.441 1.441 1.463 1.441 1.506 391,550 1.4685 -1.48%
2014-07-22 0 2.030 1.970 2.030 1.960 2.030 110,120 219,198 1.9905 1.463 1.420 1.463 1.413 1.463 152,790 1.4346 3.57%
2014-07-21 0 1.960 1.960 1.990 1.910 1.950 63,000 121,660 1.9311 1.413 1.413 1.434 1.377 1.405 87,412 1.3918 0.51%
2014-07-18 0 1.950 1.950 2.000 1.920 1.950 10,000 19,470 1.9470 1.405 1.405 1.441 1.384 1.405 13,875 1.4033 0.52%
2014-07-17 0 1.940 1.940 1.990 1.920 2.010 75,000 146,690 1.9559 1.398 1.398 1.434 1.384 1.449 104,062 1.4096 1.57%
2014-07-16 0 1.910 1.890 2.020 1.890 1.970 944,000 1,829,980 1.9385 1.377 1.362 1.456 1.362 1.420 1,309,791 1.3972 -3.05%
2014-07-15 0 1.970 1.970 2.010 1.960 2.000 2,449,000 4,859,630 1.9843 1.420 1.420 1.449 1.413 1.441 3,397,965 1.4302 0.00%
2014-07-14 0 1.970 1.960 2.000 1.960 1.990 109,000 214,850 1.9711 1.420 1.413 1.441 1.413 1.434 151,237 1.4206 0.00%
2014-07-11 0 1.970 1.940 1.970 1.940 2.050 383,700 760,973 1.9832 1.420 1.398 1.420 1.398 1.477 532,380 1.4294 -1.01%
2014-07-10 0 1.990 1.980 2.000 1.980 2.040 145,000 289,550 1.9969 1.434 1.427 1.441 1.427 1.470 201,186 1.4392 -2.93%
2014-07-09 0 2.050 2.040 2.060 1.970 2.100 2,831,150 5,780,202 2.0416 1.477 1.470 1.485 1.420 1.514 3,928,195 1.4715 5.67%
2014-07-08 0 1.940 1.930 1.960 1.930 1.970 83,700 162,472 1.9411 1.398 1.391 1.413 1.391 1.420 116,133 1.3990 1.57%
2014-07-07 0 1.910 1.910 1.950 1.900 2.000 1,337,300 2,598,633 1.9432 1.377 1.377 1.405 1.369 1.441 1,855,492 1.4005 -4.50%
2014-07-04 0 2.000 1.990 2.000 2.000 2.000 157,000 314,000 2.0000 1.441 1.434 1.441 1.441 1.441 217,836 1.4415 0.00%
2014-07-03 0 2.000 2.000 2.060 1.980 2.000 293,000 583,550 1.9916 1.441 1.441 1.485 1.427 1.441 406,535 1.4354 0.50%
2014-07-02 0 1.990 1.990 2.000 1.980 2.020 456,000 913,530 2.0034 1.434 1.434 1.441 1.427 1.456 632,696 1.4439 -3.40%
2014-06-30 0 2.060 2.010 2.070 2.000 2.090 757,000 1,528,870 2.0196 1.485 1.449 1.492 1.441 1.506 1,050,331 1.4556 2.49%
2014-06-27 0 2.010 2.030 2.040 1.990 2.080 360,292 729,913 2.0259 1.449 1.463 1.470 1.434 1.499 499,902 1.4601 -0.99%
2014-06-26 0 2.030 2.030 2.060 2.030 2.120 183,000 377,230 2.0614 1.463 1.463 1.485 1.463 1.528 253,911 1.4857 -1.46%
2014-06-25 0 2.060 2.060 2.130 2.060 2.230 32,000 67,180 2.0994 1.485 1.485 1.535 1.485 1.607 44,400 1.5131 -1.44%
2014-06-24 0 2.090 2.050 2.090 2.000 2.210 100,242 206,868 2.0637 1.506 1.477 1.506 1.441 1.593 139,085 1.4874 0.00%
2014-06-23 0 2.090 2.060 2.120 2.060 2.120 3,000 6,270 2.0900 1.506 1.485 1.528 1.485 1.528 4,162 1.5063 -0.95%
2014-06-20 0 2.110 2.110 2.210 2.050 2.080 27,000 55,940 2.0719 1.521 1.521 1.593 1.477 1.499 37,462 1.4932 2.43%
2014-06-19 0 2.060 2.060 2.210 1.980 2.050 184,200 369,972 2.0085 1.485 1.485 1.593 1.427 1.477 255,576 1.4476 -0.96%
2014-06-18 0 2.080 2.050 2.200 - - 0 0 - 1.499 1.477 1.586 - - 0 - 0.00%
2014-06-17 0 2.080 2.060 2.080 2.060 2.100 44,000 91,320 2.0755 1.499 1.485 1.499 1.485 1.514 61,050 1.4958 -0.48%
2014-06-16 0 2.090 2.070 2.090 2.170 2.170 28,800 62,384 2.1661 1.506 1.492 1.506 1.564 1.564 39,960 1.5612 -3.69%
2014-06-13 0 2.170 2.150 2.200 2.130 2.200 38,312 82,684 2.1582 1.564 1.550 1.586 1.535 1.586 53,158 1.5555 4.33%
2014-06-12 0 2.080 2.080 2.150 2.050 2.100 59,000 123,180 2.0878 1.499 1.499 1.550 1.477 1.514 81,862 1.5047 -0.95%
2014-06-11 0 2.100 2.100 2.190 2.030 2.100 79,000 161,980 2.0504 1.514 1.514 1.578 1.463 1.514 109,612 1.4778 0.00%
2014-06-10 0 2.100 2.090 2.200 2.100 2.300 29,000 63,340 2.1841 1.514 1.506 1.586 1.514 1.658 40,237 1.5742 -0.94%
2014-06-09 0 2.120 2.120 2.200 2.060 2.200 27,991 58,302 2.0829 1.528 1.528 1.586 1.485 1.586 38,837 1.5012 1.44%
2014-06-06 0 2.090 2.080 2.140 2.080 2.240 776,000 1,658,580 2.1373 1.506 1.499 1.542 1.499 1.614 1,076,693 1.5404 -3.69%
2014-06-05 0 2.170 2.150 2.190 2.170 2.230 586,000 1,282,370 2.1883 1.564 1.550 1.578 1.564 1.607 813,070 1.5772 -2.25%
2014-06-04 0 2.220 2.220 2.240 2.220 2.260 295,100 660,760 2.2391 1.600 1.600 1.614 1.600 1.629 409,449 1.6138 -3.06%
2014-06-03 0 2.290 2.300 2.320 2.230 2.390 367,000 833,628 2.2715 1.650 1.658 1.672 1.607 1.723 509,209 1.6371 -1.72%
2014-05-30 0 2.330 2.310 2.430 2.310 2.480 582,000 1,379,730 2.3707 1.679 1.665 1.751 1.665 1.787 807,520 1.7086 -4.90%
2014-05-29 0 2.450 2.420 2.470 2.380 2.470 275,000 662,700 2.4098 1.766 1.744 1.780 1.715 1.780 381,560 1.7368 2.51%
2014-05-28 0 2.390 2.330 2.400 2.310 2.390 18,000 41,980 2.3322 1.723 1.679 1.730 1.665 1.723 24,975 1.6809 3.46%
2014-05-27 0 2.310 2.310 2.340 2.290 2.350 464,000 1,077,490 2.3222 1.665 1.665 1.686 1.650 1.694 643,796 1.6737 0.43%
2014-05-26 0 2.300 2.280 2.300 2.300 2.450 2,892,000 6,914,510 2.3909 1.658 1.643 1.658 1.658 1.766 4,012,624 1.7232 -4.96%
2014-05-23 0 2.420 2.400 2.420 2.420 2.420 164,100 397,118 2.4200 1.744 1.730 1.744 1.744 1.744 227,687 1.7441 0.00%
2014-05-22 0 2.420 2.380 2.420 2.380 2.490 928,300 2,261,480 2.4362 1.744 1.715 1.744 1.715 1.795 1,288,008 1.7558 -5.10%
2014-05-21 0 2.550 2.530 2.560 2.500 2.560 128,000 323,390 2.5265 1.838 1.823 1.845 1.802 1.845 177,599 1.8209 3.24%
2014-05-20 0 2.470 2.460 2.490 2.460 2.490 1,216,000 2,994,540 2.4626 1.780 1.773 1.795 1.773 1.795 1,687,189 1.7749 0.82%
2014-05-19 0 2.450 2.450 2.460 2.450 2.450 3,000 7,350 2.4500 1.766 1.766 1.773 1.766 1.766 4,162 1.7658 -0.41%
2014-05-16 0 2.460 2.450 2.460 2.400 2.500 198,000 487,490 2.4621 1.773 1.766 1.773 1.730 1.802 274,723 1.7745 0.41%
2014-05-15 0 2.450 2.390 2.460 2.340 2.460 239,000 571,930 2.3930 1.766 1.723 1.773 1.686 1.773 331,610 1.7247 5.60%
2014-05-14 0 2.320 2.310 2.330 2.320 2.330 861,000 1,999,500 2.3223 1.672 1.665 1.679 1.672 1.679 1,194,630 1.6737 0.00%
2014-05-13 0 2.320 2.210 2.340 2.320 2.350 565,000 1,311,640 2.3215 1.672 1.593 1.686 1.672 1.694 783,932 1.6732 0.00%
2014-05-12 0 2.320 2.300 2.320 2.320 2.330 379,404 880,987 2.3220 1.672 1.658 1.672 1.672 1.679 526,420 1.6735 -0.43%
2014-05-09 0 2.330 2.320 2.340 2.250 2.330 552,000 1,283,860 2.3258 1.679 1.672 1.686 1.622 1.679 765,895 1.6763 0.00%
2014-05-08 0 2.330 2.330 2.360 2.240 2.340 387,500 900,260 2.3233 1.679 1.679 1.701 1.614 1.686 537,653 1.6744 0.00%
2014-05-07 0 2.330 2.330 2.340 2.310 2.350 291,688 679,949 2.3311 1.679 1.679 1.686 1.665 1.694 404,714 1.6801 -1.27%
2014-05-05 0 2.360 2.280 2.400 2.220 2.360 870,000 1,992,860 2.2906 1.701 1.643 1.730 1.600 1.701 1,207,117 1.6509 3.06%
2014-05-02 0 2.290 2.290 2.310 2.270 2.330 248,880 571,082 2.2946 1.650 1.650 1.665 1.636 1.679 345,319 1.6538 -4.18%
2014-04-30 0 2.390 2.390 2.410 2.380 2.390 94,000 224,540 2.3887 1.723 1.723 1.737 1.715 1.723 130,424 1.7216 -0.42%
2014-04-29 0 2.400 2.380 2.420 2.320 2.420 53,000 124,820 2.3551 1.730 1.715 1.744 1.672 1.744 73,537 1.6974 -0.83%
2014-04-28 0 2.420 2.400 2.420 2.340 2.420 89,000 212,660 2.3894 1.744 1.730 1.744 1.686 1.744 123,487 1.7221 -0.41%
2014-04-25 0 2.430 2.420 2.450 2.430 2.450 43,000 104,950 2.4407 1.751 1.744 1.766 1.751 1.766 59,662 1.7591 -0.82%
2014-04-24 0 2.450 2.420 2.450 2.450 2.450 71,000 173,950 2.4500 1.766 1.744 1.766 1.766 1.766 98,512 1.7658 2.08%
2014-04-23 0 2.400 2.400 2.420 2.360 2.420 391,000 933,640 2.3878 1.730 1.730 1.744 1.701 1.744 542,509 1.7210 -4.00%
2014-04-22 0 2.500 2.460 2.510 2.420 2.500 11,000 27,200 2.4727 1.802 1.773 1.809 1.744 1.802 15,262 1.7822 0.81%
2014-04-17 0 2.480 2.480 2.510 - - 0 0 - 1.787 1.787 1.809 - - 0 - 1.22%
2014-04-16 0 2.450 2.450 2.480 - - 0 0 - 1.766 1.766 1.787 - - 0 - 2.08%
2014-04-15 0 2.400 2.400 2.430 2.400 2.530 186,000 464,450 2.4970 1.730 1.730 1.751 1.730 1.823 258,073 1.7997 -4.76%
2014-04-14 0 2.520 2.310 2.520 - - 0 0 - 1.816 1.665 1.816 - - 0 - 0.00%
2014-04-11 0 2.520 2.520 2.580 2.520 2.560 103,000 262,560 2.5491 1.816 1.816 1.859 1.816 1.845 142,912 1.8372 -2.70%
2014-04-10 0 2.590 2.580 2.590 2.580 2.590 693,280 1,789,608 2.5814 1.867 1.859 1.867 1.859 1.867 961,920 1.8605 0.39%
2014-04-09 0 2.580 2.570 2.590 2.510 2.580 745,685 1,915,208 2.5684 1.859 1.852 1.867 1.809 1.859 1,034,631 1.8511 2.79%
2014-04-08 0 2.510 2.490 2.510 2.490 2.530 680,000 1,705,460 2.5080 1.809 1.795 1.809 1.795 1.823 943,494 1.8076 1.62%
2014-04-07 0 2.470 2.440 2.480 2.410 2.470 128,000 313,320 2.4478 1.780 1.759 1.787 1.737 1.780 177,599 1.7642 2.07%
2014-04-04 0 2.420 2.410 2.440 2.420 2.420 69,000 166,980 2.4200 1.744 1.737 1.759 1.744 1.744 95,737 1.7442 0.00%
2014-04-03 0 2.420 2.400 2.420 2.420 2.430 69,000 167,340 2.4252 1.744 1.730 1.744 1.744 1.751 95,737 1.7479 1.26%
2014-04-02 0 2.390 2.390 2.450 2.380 2.400 64,000 152,970 2.3902 1.723 1.723 1.766 1.715 1.730 88,799 1.7226 0.42%
2014-04-01 0 2.380 2.380 2.450 2.370 2.400 461,100 1,099,334 2.3842 1.715 1.715 1.766 1.708 1.730 639,772 1.7183 -0.42%
2014-03-31 0 2.390 2.380 2.410 2.370 2.410 379,100 903,608 2.3836 1.723 1.715 1.737 1.708 1.737 525,998 1.7179 0.42%
2014-03-28 0 2.380 2.380 2.390 2.370 2.400 195,000 464,980 2.3845 1.715 1.715 1.723 1.708 1.730 270,561 1.7186 0.00%
2014-03-27 0 2.380 2.380 2.390 2.360 2.380 112,000 265,570 2.3712 1.715 1.715 1.723 1.701 1.715 155,399 1.7090 0.42%
2014-03-26 0 2.370 2.360 2.400 2.370 2.440 119,212 284,196 2.3840 1.708 1.701 1.730 1.708 1.759 165,406 1.7182 -0.42%
2014-03-25 0 2.380 2.380 2.390 2.370 2.400 165,686 395,948 2.3897 1.715 1.715 1.723 1.708 1.730 229,888 1.7224 -0.83%
2014-03-24 0 2.400 2.390 2.420 2.390 2.430 120,000 289,860 2.4155 1.730 1.723 1.744 1.723 1.751 166,499 1.7409 0.42%
2014-03-21 0 2.390 2.370 2.390 2.350 2.390 172,000 407,380 2.3685 1.723 1.708 1.723 1.694 1.723 238,648 1.7070 0.42%
2014-03-20 0 2.380 2.380 2.420 2.380 2.450 183,000 441,500 2.4126 1.715 1.715 1.744 1.715 1.766 253,911 1.7388 -3.64%
2014-03-19 0 2.470 2.470 2.490 2.460 2.500 89,000 220,350 2.4758 1.780 1.780 1.795 1.773 1.802 123,487 1.7844 -0.80%
2014-03-18 0 2.490 2.470 2.480 2.470 2.510 138,000 343,720 2.4907 1.795 1.780 1.787 1.780 1.809 191,474 1.7951 0.40%
2014-03-17 0 2.480 2.480 2.500 2.480 2.500 152,100 379,852 2.4974 1.787 1.787 1.802 1.787 1.802 211,037 1.7999 0.40%
2014-03-14 0 2.470 2.470 2.490 2.470 2.520 290,000 724,720 2.4990 1.780 1.780 1.795 1.780 1.816 402,372 1.8011 -1.98%
2014-03-13 0 2.520 2.510 2.520 2.520 2.520 140,000 352,790 2.5199 1.816 1.809 1.816 1.816 1.816 194,249 1.8162 0.80%
2014-03-12 0 2.500 2.500 2.520 2.490 2.550 852,000 2,140,980 2.5129 1.802 1.802 1.816 1.795 1.838 1,182,142 1.8111 -1.57%
2014-03-11 0 2.540 2.540 2.550 2.510 2.540 66,000 166,890 2.5286 1.831 1.831 1.838 1.809 1.831 91,574 1.8225 -0.78%
2014-03-10 0 2.560 2.540 2.580 2.540 2.560 52,000 132,680 2.5515 1.845 1.831 1.859 1.831 1.845 72,150 1.8390 0.00%
2014-03-07 0 2.560 2.550 2.570 2.560 2.600 238,000 610,630 2.5657 1.845 1.838 1.852 1.845 1.874 330,223 1.8491 0.39%
2014-03-06 0 2.550 2.550 2.560 2.550 2.570 161,000 410,770 2.5514 1.838 1.838 1.845 1.838 1.852 223,386 1.8388 -1.92%
2014-03-05 0 2.600 2.580 2.600 2.590 2.620 170,000 442,290 2.6017 1.874 1.859 1.874 1.867 1.888 235,873 1.8751 0.00%
2014-03-04 0 2.600 2.600 2.610 2.570 2.620 1,131,000 2,934,490 2.5946 1.874 1.874 1.881 1.852 1.888 1,569,252 1.8700 1.56%
2014-03-03 0 2.560 2.540 2.560 2.550 2.560 77,000 196,620 2.5535 1.845 1.831 1.845 1.838 1.845 106,837 1.8404 0.79%
2014-02-28 0 2.540 2.540 2.560 2.540 2.580 129,000 329,760 2.5563 1.831 1.831 1.845 1.831 1.859 178,986 1.8424 -1.93%
2014-02-27 0 2.590 2.560 2.590 2.510 2.590 1,071,000 2,740,630 2.5589 1.867 1.845 1.867 1.809 1.867 1,486,003 1.8443 0.00%
2014-02-26 0 2.590 2.590 2.630 2.590 2.590 24,000 62,160 2.5900 1.867 1.867 1.896 1.867 1.867 33,300 1.8667 -0.38%
2014-02-25 0 2.600 2.590 2.600 2.600 2.640 272,200 708,916 2.6044 1.874 1.867 1.874 1.874 1.903 377,675 1.8771 -0.38%
2014-02-24 0 2.610 2.610 2.620 2.530 2.610 55,000 142,890 2.5980 1.881 1.881 1.888 1.823 1.881 76,312 1.8724 -4.74%
2014-02-21 0 2.740 2.700 2.730 2.670 2.740 1,717,000 4,637,080 2.7007 1.975 1.946 1.968 1.924 1.975 2,382,322 1.9465 2.62%
2014-02-20 0 2.670 2.640 2.690 2.630 2.690 1,545,000 4,110,970 2.6608 1.924 1.903 1.939 1.896 1.939 2,143,673 1.9177 0.00%
2014-02-19 0 2.670 2.630 2.670 2.600 2.680 784,000 2,081,610 2.6551 1.924 1.896 1.924 1.874 1.932 1,087,793 1.9136 0.75%
2014-02-18 0 2.650 2.650 2.660 2.520 2.650 1,806,168 4,672,308 2.5869 1.910 1.910 1.917 1.816 1.910 2,506,042 1.8644 6.00%
2014-02-17 0 2.500 2.480 2.500 2.450 2.550 754,000 1,857,590 2.4636 1.802 1.787 1.802 1.766 1.838 1,046,168 1.7756 3.31%
2014-02-14 0 2.420 2.420 2.430 2.300 2.430 634,000 1,515,820 2.3909 1.744 1.744 1.751 1.658 1.751 879,669 1.7232 7.08%
2014-02-13 0 2.260 2.260 2.270 2.240 2.240 113,000 253,120 2.2400 1.629 1.629 1.636 1.614 1.614 156,786 1.6144 1.35%
2014-02-12 0 2.230 2.230 2.250 2.200 2.240 357,000 794,020 2.2241 1.607 1.607 1.622 1.586 1.614 495,334 1.6030 0.90%
2014-02-11 0 2.210 2.210 2.240 2.180 2.250 1,526,000 3,365,520 2.2055 1.593 1.593 1.614 1.571 1.622 2,117,311 1.5895 -1.34%
2014-02-10 0 2.240 2.240 2.300 2.240 2.280 98,000 222,410 2.2695 1.614 1.614 1.658 1.614 1.643 135,974 1.6357 0.00%
2014-02-07 0 2.240 2.240 2.250 2.230 2.270 504,000 1,133,440 2.2489 1.614 1.614 1.622 1.607 1.636 699,295 1.6208 -1.75%
2014-02-06 0 2.280 2.280 2.290 2.250 2.270 124,000 280,690 2.2636 1.643 1.643 1.650 1.622 1.636 172,049 1.6315 1.33%
2014-02-05 0 2.250 2.220 2.250 2.220 2.250 130,000 291,790 2.2445 1.622 1.600 1.622 1.600 1.622 180,374 1.6177 0.00%
2014-02-04 0 2.250 2.240 2.250 2.200 2.290 432,000 975,910 2.2591 1.622 1.614 1.622 1.586 1.650 599,396 1.6282 -1.32%
2014-01-30 0 2.280 2.280 2.300 2.280 2.280 179,000 408,120 2.2800 1.643 1.643 1.658 1.643 1.643 248,361 1.6433 0.00%
2014-01-29 0 2.280 2.260 2.300 2.280 2.320 210,000 480,100 2.2862 1.643 1.629 1.658 1.643 1.672 291,373 1.6477 1.33%
2014-01-28 0 2.250 2.250 2.270 2.170 2.250 486,000 1,080,920 2.2241 1.622 1.622 1.636 1.564 1.622 674,321 1.6030 1.35%
2014-01-27 0 2.220 2.200 2.260 2.180 2.340 997,000 2,216,630 2.2233 1.600 1.586 1.629 1.571 1.686 1,383,328 1.6024 -4.31%
2014-01-24 0 2.320 2.300 2.330 2.300 2.330 462,500 1,067,090 2.3072 1.672 1.658 1.679 1.658 1.679 641,715 1.6629 0.43%
2014-01-23 0 2.310 2.310 2.380 2.300 2.370 280,000 648,760 2.3170 1.665 1.665 1.715 1.658 1.708 388,497 1.6699 -0.86%
2014-01-22 0 2.330 2.330 2.350 2.320 2.370 232,000 546,080 2.3538 1.679 1.679 1.694 1.672 1.708 321,898 1.6964 -0.85%
2014-01-21 0 2.350 2.340 2.350 2.310 2.440 175,000 409,040 2.3374 1.694 1.686 1.694 1.665 1.759 242,811 1.6846 0.86%
2014-01-20 0 2.330 2.330 2.340 2.290 2.320 70,000 161,540 2.3077 1.679 1.679 1.686 1.650 1.672 97,124 1.6632 0.43%
2014-01-17 0 2.320 2.320 2.350 2.300 2.350 619,000 1,438,230 2.3235 1.672 1.672 1.694 1.658 1.694 858,857 1.6746 -0.43%
2014-01-16 0 2.330 2.320 2.330 2.310 2.360 565,000 1,317,230 2.3314 1.679 1.672 1.679 1.665 1.701 783,932 1.6803 0.87%
2014-01-15 0 2.310 2.320 2.360 2.310 2.490 2,277,000 5,390,060 2.3672 1.665 1.672 1.701 1.665 1.795 3,159,317 1.7061 -7.23%
2014-01-14 0 2.490 2.530 2.540 2.490 2.630 909,900 2,307,919 2.5365 1.795 1.823 1.831 1.795 1.896 1,262,478 1.8281 -5.68%
2014-01-13 0 2.640 2.640 2.650 2.610 2.660 848,000 2,244,140 2.6464 1.903 1.903 1.910 1.881 1.917 1,176,592 1.9073 -1.49%
2014-01-10 0 2.680 2.660 2.690 2.630 2.680 86,000 229,190 2.6650 1.932 1.917 1.939 1.896 1.932 119,324 1.9207 1.13%
2014-01-09 0 2.650 2.650 2.680 2.640 2.700 474,336 1,258,320 2.6528 1.910 1.910 1.932 1.903 1.946 658,137 1.9119 0.00%
2014-01-08 0 2.650 2.650 2.670 2.630 2.650 376,000 994,810 2.6458 1.910 1.910 1.924 1.896 1.910 521,697 1.9069 0.38%
2014-01-07 0 2.640 2.640 2.700 2.600 2.660 679,000 1,795,190 2.6439 1.903 1.903 1.946 1.874 1.917 942,106 1.9055 -0.38%
2014-01-06 0 2.650 2.650 2.660 2.650 2.670 504,000 1,337,390 2.6536 1.910 1.910 1.917 1.910 1.924 699,295 1.9125 -0.38%
2014-01-03 0 2.660 2.650 2.690 2.650 2.670 339,000 900,570 2.6565 1.917 1.910 1.939 1.910 1.924 470,359 1.9146 -1.48%
2014-01-02 0 2.700 2.680 2.700 2.660 2.710 587,000 1,582,760 2.6964 1.946 1.932 1.946 1.917 1.953 814,457 1.9433 1.35%
2013-12-31 0 2.700 2.700 2.710 2.670 2.720 602,000 1,627,570 2.7036 1.920 1.920 1.927 1.899 1.934 846,557 1.9226 1.12%
2013-12-30 0 2.670 2.670 2.700 2.650 2.710 629,603 1,697,495 2.6961 1.899 1.899 1.920 1.884 1.927 885,373 1.9173 -0.74%
2013-12-27 0 2.690 2.660 2.690 2.650 2.700 339,000 905,740 2.6718 1.913 1.892 1.913 1.884 1.920 476,716 1.9000 1.13%
2013-12-24 0 2.660 2.660 2.690 2.660 2.660 5,000 13,300 2.6600 1.892 1.892 1.913 1.892 1.892 7,031 1.8916 -0.75%
2013-12-23 0 2.680 2.650 2.680 2.650 2.680 278,000 742,340 2.6703 1.906 1.884 1.906 1.884 1.906 390,935 1.8989 -0.37%
2013-12-20 0 2.690 2.650 2.690 2.650 2.690 389,000 1,031,560 2.6518 1.913 1.884 1.913 1.884 1.913 547,028 1.8858 0.75%
2013-12-19 0 2.670 2.670 2.690 2.660 2.700 191,000 512,190 2.6816 1.899 1.899 1.913 1.892 1.920 268,592 1.9069 0.38%
2013-12-18 0 2.660 2.660 2.680 2.650 2.660 90,100 239,422 2.6573 1.892 1.892 1.906 1.884 1.892 126,702 1.8896 0.38%
2013-12-17 0 2.650 2.650 2.680 2.650 2.700 332,000 882,450 2.6580 1.884 1.884 1.906 1.884 1.920 466,872 1.8901 -1.49%
2013-12-16 0 2.690 2.700 2.710 2.680 2.710 208,300 561,182 2.6941 1.913 1.920 1.927 1.906 1.927 292,920 1.9158 -0.37%
2013-12-13 0 2.700 2.700 2.720 2.660 2.720 367,000 991,510 2.7017 1.920 1.920 1.934 1.892 1.934 516,090 1.9212 0.37%
2013-12-12 0 2.690 2.670 2.690 2.650 2.690 75,300 201,049 2.6700 1.913 1.899 1.913 1.884 1.913 105,890 1.8987 0.37%
2013-12-11 0 2.680 2.660 2.680 2.680 2.740 256,000 690,050 2.6955 1.906 1.892 1.906 1.906 1.948 359,998 1.9168 -1.11%
2013-12-10 0 2.710 2.710 2.720 2.680 2.720 421,000 1,132,514 2.6901 1.927 1.927 1.934 1.906 1.934 592,027 1.9129 0.74%
2013-12-09 0 2.690 2.670 2.690 2.670 2.700 1,093,000 2,929,900 2.6806 1.913 1.899 1.913 1.899 1.920 1,537,021 1.9062 0.75%
2013-12-06 0 2.670 2.650 2.680 2.630 2.680 596,464 1,585,671 2.6585 1.899 1.884 1.906 1.870 1.906 838,772 1.8905 0.38%
2013-12-05 0 2.660 2.650 2.660 2.650 2.670 436,784 1,158,618 2.6526 1.892 1.884 1.892 1.884 1.899 614,223 1.8863 0.76%
2013-12-04 0 2.640 2.630 2.660 2.610 2.660 264,000 695,550 2.6347 1.877 1.870 1.892 1.856 1.892 371,248 1.8735 0.76%
2013-12-03 0 2.620 2.610 2.620 2.580 2.680 2,123,000 5,540,041 2.6095 1.863 1.856 1.863 1.835 1.906 2,985,449 1.8557 -3.32%
2013-12-02 0 2.710 2.690 2.710 2.630 2.760 607,200 1,643,778 2.7071 1.927 1.913 1.927 1.870 1.963 853,869 1.9251 -0.73%
2013-11-29 0 2.730 2.700 2.730 2.700 2.780 799,000 2,183,410 2.7327 1.941 1.920 1.941 1.920 1.977 1,123,586 1.9433 -3.19%
2013-11-28 0 2.820 2.800 2.820 2.700 2.930 1,482,000 4,134,890 2.7901 2.005 1.991 2.005 1.920 2.084 2,084,049 1.9841 -2.76%
2013-11-27 0 2.900 2.880 2.890 2.820 2.900 3,199,000 9,174,960 2.8681 2.062 2.048 2.055 2.005 2.062 4,498,564 2.0395 3.94%
2013-11-26 0 2.790 2.790 2.800 2.730 2.820 1,400,000 3,908,020 2.7914 1.984 1.984 1.991 1.941 2.005 1,968,737 1.9850 2.20%
2013-11-25 0 2.730 2.730 2.760 2.700 2.770 431,400 1,183,126 2.7425 1.941 1.941 1.963 1.920 1.970 606,652 1.9503 0.37%
2013-11-22 0 2.720 2.710 2.720 2.680 2.790 395,677 1,076,344 2.7203 1.934 1.927 1.934 1.906 1.984 556,417 1.9344 -1.09%
2013-11-21 0 2.750 2.750 2.760 2.680 2.780 1,705,000 4,679,445 2.7445 1.956 1.956 1.963 1.906 1.977 2,397,641 1.9517 1.48%
2013-11-20 0 2.710 2.680 2.710 2.680 2.710 611,000 1,644,390 2.6913 1.927 1.906 1.927 1.906 1.927 859,213 1.9138 3.44%
2013-11-19 0 2.620 2.620 2.640 2.620 2.660 207,000 546,180 2.6386 1.863 1.863 1.877 1.863 1.892 291,092 1.8763 -1.87%
2013-11-18 0 2.670 2.670 2.700 2.660 2.700 121,000 324,480 2.6817 1.899 1.899 1.920 1.892 1.920 170,155 1.9070 -1.11%
2013-11-15 0 2.700 2.710 2.730 2.620 2.750 221,000 594,010 2.6878 1.920 1.927 1.941 1.863 1.956 310,779 1.9114 -0.37%
2013-11-14 0 2.710 2.660 2.710 2.650 2.710 22,000 59,200 2.6909 1.927 1.892 1.927 1.884 1.927 30,937 1.9135 2.26%
2013-11-13 0 2.650 2.640 2.660 2.600 2.690 192,000 508,480 2.6483 1.884 1.877 1.892 1.849 1.913 269,998 1.8833 -0.75%
2013-11-12 0 2.670 2.670 2.680 2.640 2.700 480,000 1,274,630 2.6555 1.899 1.899 1.906 1.877 1.920 674,996 1.8884 0.38%
2013-11-11 0 2.660 2.660 2.680 2.650 2.710 160,300 427,573 2.6673 1.892 1.892 1.906 1.884 1.927 225,420 1.8968 0.38%
2013-11-08 0 2.650 2.630 2.650 2.590 2.650 175,893 458,417 2.6062 1.884 1.870 1.884 1.842 1.884 247,348 1.8533 1.53%
2013-11-07 0 2.610 2.610 2.620 2.600 2.670 316,000 827,010 2.6171 1.856 1.856 1.863 1.849 1.899 444,372 1.8611 -0.38%
2013-11-06 0 2.620 2.620 2.660 2.610 2.630 121,000 317,100 2.6207 1.863 1.863 1.892 1.856 1.870 170,155 1.8636 -0.38%
2013-11-05 0 2.630 2.630 2.650 2.630 2.660 76,000 201,620 2.6529 1.870 1.870 1.884 1.870 1.892 106,874 1.8865 -1.13%
2013-11-04 0 2.660 2.660 2.680 2.660 2.680 27,000 72,220 2.6748 1.892 1.892 1.906 1.892 1.906 37,969 1.9021 0.76%
2013-11-01 0 2.640 2.640 2.650 - - 0 0 - 1.877 1.877 1.884 - - 0 - 0.00%
2013-10-31 0 2.640 2.630 2.650 2.620 2.660 164,000 432,540 2.6374 1.877 1.870 1.884 1.863 1.892 230,623 1.8755 0.38%
2013-10-30 0 2.630 2.630 2.660 2.600 2.670 204,000 536,820 2.6315 1.870 1.870 1.892 1.849 1.899 286,873 1.8713 -0.38%
2013-10-29 0 2.640 2.620 2.650 2.620 2.650 113,000 298,270 2.6396 1.877 1.863 1.884 1.863 1.884 158,905 1.8770 -0.75%
2013-10-28 0 2.660 2.660 2.720 2.650 2.720 137,200 368,070 2.6827 1.892 1.892 1.934 1.884 1.934 192,936 1.9077 0.76%
2013-10-25 0 2.640 2.630 2.650 2.630 2.640 269,000 709,400 2.6372 1.877 1.870 1.884 1.870 1.877 378,279 1.8753 1.15%
2013-10-24 0 2.610 2.610 2.640 2.610 2.650 451,200 1,185,250 2.6269 1.856 1.856 1.877 1.856 1.884 634,496 1.8680 -1.51%
2013-10-23 0 2.650 2.650 2.660 2.650 2.710 199,000 534,470 2.6858 1.884 1.884 1.892 1.884 1.927 279,842 1.9099 -1.85%
2013-10-22 0 2.700 2.700 2.720 2.670 2.740 136,500 368,220 2.6976 1.920 1.920 1.934 1.899 1.948 191,952 1.9183 -1.10%
2013-10-21 0 2.730 2.680 2.730 2.610 2.760 374,000 999,100 2.6714 1.941 1.906 1.941 1.856 1.963 525,934 1.8997 1.11%
2013-10-18 0 2.700 2.690 2.720 2.660 2.740 651,000 1,752,930 2.6927 1.920 1.913 1.934 1.892 1.948 915,463 1.9148 0.75%
2013-10-17 0 2.680 2.650 2.690 2.650 2.720 153,000 412,100 2.6935 1.906 1.884 1.913 1.884 1.934 215,155 1.9154 -1.47%
2013-10-16 0 2.720 2.700 2.740 2.650 2.720 1,069,000 2,859,240 2.6747 1.934 1.920 1.948 1.884 1.934 1,503,271 1.9020 -1.09%
2013-10-15 0 2.750 2.720 2.750 2.710 2.750 68,000 185,430 2.7269 1.956 1.934 1.956 1.927 1.956 95,624 1.9391 1.10%
2013-10-11 0 2.720 2.720 2.730 2.690 2.770 295,000 803,930 2.7252 1.934 1.934 1.941 1.913 1.970 414,841 1.9379 -1.45%
2013-10-10 0 2.760 2.750 2.770 2.700 2.900 1,795,000 4,982,150 2.7756 1.963 1.956 1.970 1.920 2.062 2,524,202 1.9738 -1.43%
2013-10-09 0 2.800 2.790 2.800 2.700 2.800 2,453,187 6,843,465 2.7896 1.991 1.984 1.991 1.920 1.991 3,449,772 1.9837 2.56%
2013-10-08 0 2.730 2.700 2.730 2.700 2.730 215,000 584,200 2.7172 1.941 1.920 1.941 1.920 1.941 302,342 1.9323 -0.36%
2013-10-07 0 2.740 2.720 2.750 2.700 2.750 567,000 1,549,290 2.7324 1.948 1.934 1.956 1.920 1.956 797,339 1.9431 0.74%
2013-10-04 0 2.720 2.720 2.760 2.700 2.770 258,000 702,280 2.7220 1.934 1.934 1.963 1.920 1.970 362,810 1.9357 -2.16%
2013-10-03 0 2.780 2.740 2.780 2.730 2.780 385,195 1,061,862 2.7567 1.977 1.948 1.977 1.941 1.977 541,677 1.9603 1.83%
2013-10-02 0 2.730 2.730 2.760 2.730 2.750 478,300 1,314,217 2.7477 1.941 1.941 1.963 1.941 1.956 672,605 1.9539 -0.73%
2013-09-30 0 2.750 2.750 2.760 2.660 2.760 196,571 535,750 2.7255 1.956 1.956 1.963 1.892 1.963 276,426 1.9381 -1.08%
2013-09-27 0 2.780 2.740 2.780 2.680 2.780 1,098,700 3,004,092 2.7342 1.977 1.948 1.977 1.906 1.977 1,545,037 1.9443 3.73%
2013-09-26 0 2.680 2.680 2.700 2.660 2.840 2,234,000 6,052,810 2.7094 1.906 1.906 1.920 1.892 2.020 3,141,542 1.9267 -4.29%
2013-09-25 0 2.800 2.790 2.810 2.800 2.890 480,000 1,356,840 2.8268 1.991 1.984 1.998 1.991 2.055 674,996 2.0101 -2.10%
2013-09-24 0 2.860 2.850 2.860 2.840 2.980 2,597,000 7,468,640 2.8759 2.034 2.027 2.034 2.020 2.119 3,652,007 2.0451 -4.67%
2013-09-23 0 3.000 2.990 3.000 2.890 3.060 3,953,000 11,830,910 2.9929 2.133 2.126 2.133 2.055 2.176 5,558,870 2.1283 3.45%
2013-09-19 0 2.900 2.890 2.910 2.800 2.910 4,611,000 13,296,890 2.8837 2.062 2.055 2.069 1.991 2.069 6,484,176 2.0507 3.57%
2013-09-18 0 2.800 2.810 2.820 2.660 2.830 2,780,500 7,754,455 2.7889 1.991 1.998 2.005 1.892 2.012 3,910,052 1.9832 4.09%
2013-09-17 0 2.690 2.680 2.700 2.660 2.700 66,000 177,510 2.6895 1.913 1.906 1.920 1.892 1.920 92,812 1.9126 -0.37%
2013-09-16 0 2.700 2.690 2.700 2.660 2.700 70,000 187,170 2.6739 1.920 1.913 1.920 1.892 1.920 98,437 1.9014 -0.37%
2013-09-13 0 2.710 2.700 2.730 2.630 2.730 1,555,000 4,167,307 2.6799 1.927 1.920 1.941 1.870 1.941 2,186,704 1.9057 0.00%
2013-09-12 0 2.710 2.660 2.710 2.670 2.720 254,000 678,780 2.6724 1.927 1.892 1.927 1.899 1.934 357,185 1.9004 1.50%
2013-09-11 0 2.670 2.660 2.680 2.640 2.680 280,000 746,407 2.6657 1.899 1.892 1.906 1.877 1.906 393,747 1.8956 1.14%
2013-09-10 0 2.640 2.640 2.650 2.640 2.710 1,489,000 3,959,110 2.6589 1.877 1.877 1.884 1.877 1.927 2,093,893 1.8908 -2.94%
2013-09-09 0 2.720 2.710 2.720 2.710 2.750 346,000 940,910 2.7194 1.934 1.927 1.934 1.927 1.956 486,559 1.9338 -0.73%
2013-09-06 0 2.740 2.720 2.740 2.710 2.740 287,723 784,384 2.7262 1.948 1.934 1.948 1.927 1.948 404,608 1.9386 -0.36%
2013-09-05 0 2.750 2.750 2.770 2.750 2.800 426,000 1,183,265 2.7776 1.956 1.956 1.970 1.956 1.991 599,059 1.9752 -1.08%
2013-09-04 0 2.780 2.760 2.780 2.760 2.780 141,000 390,575 2.7700 1.977 1.963 1.977 1.963 1.977 198,280 1.9698 -0.71%
2013-09-03 0 2.800 2.770 2.800 2.740 2.820 394,500 1,099,425 2.7869 1.991 1.970 1.991 1.948 2.005 554,762 1.9818 1.08%
2013-09-02 0 2.770 2.770 2.800 2.770 2.810 159,000 443,400 2.7887 1.970 1.970 1.991 1.970 1.998 223,592 1.9831 -1.07%
2013-08-30 0 2.800 2.780 2.800 2.760 2.810 376,000 1,048,350 2.7882 1.991 1.977 1.991 1.963 1.998 528,747 1.9827 0.36%
2013-08-29 0 2.790 2.770 2.800 2.790 2.800 158,000 441,090 2.7917 1.984 1.970 1.991 1.984 1.991 222,186 1.9852 0.72%
2013-08-28 0 2.770 2.770 2.810 2.730 2.810 153,000 423,610 2.7687 1.970 1.970 1.998 1.941 1.998 215,155 1.9689 -3.82%
2013-08-27 0 2.880 2.860 2.880 2.830 2.900 1,083,000 3,099,130 2.8616 2.048 2.034 2.048 2.012 2.062 1,522,959 2.0349 2.13%
2013-08-26 0 2.820 2.810 2.820 2.790 2.820 262,000 736,740 2.8120 2.005 1.998 2.005 1.984 2.005 368,435 1.9996 1.44%
2013-08-23 0 2.780 2.780 2.810 2.780 2.810 354,000 991,630 2.8012 1.977 1.977 1.998 1.977 1.998 497,809 1.9920 -1.42%
2013-08-22 0 2.820 2.800 2.810 2.690 2.830 1,710,300 4,790,393 2.8009 2.005 1.991 1.998 1.913 2.012 2,405,094 1.9918 4.44%
2013-08-21 0 2.700 2.660 2.700 2.610 2.720 1,287,000 3,417,730 2.6556 1.920 1.892 1.920 1.856 1.934 1,809,832 1.8884 2.66%
2013-08-20 0 2.630 2.620 2.630 2.600 2.670 995,025 2,616,028 2.6291 1.870 1.863 1.870 1.849 1.899 1,399,245 1.8696 -2.59%
2013-08-19 0 2.700 2.690 2.710 2.670 2.720 445,500 1,206,725 2.7087 1.920 1.913 1.927 1.899 1.934 626,480 1.9262 -1.10%
2013-08-16 0 2.730 2.710 2.730 2.710 2.730 618,000 1,677,589 2.7145 1.941 1.927 1.941 1.927 1.941 869,057 1.9304 -0.73%
2013-08-15 0 2.750 2.740 2.750 2.700 2.750 763,000 2,085,110 2.7328 1.956 1.948 1.956 1.920 1.956 1,072,962 1.9433 1.85%
2013-08-13 0 2.700 2.700 2.710 2.680 2.720 481,000 1,301,990 2.7068 1.920 1.920 1.927 1.906 1.934 676,402 1.9249 0.26%
2013-08-12 0 2.730 2.720 2.730 2.660 2.750 1,675,000 4,550,230 2.7166 1.915 1.908 1.915 1.866 1.929 2,387,816 1.9056 0.00%
2013-08-09 0 2.730 2.710 2.740 2.600 2.730 1,998,000 5,371,738 2.6886 1.915 1.901 1.922 1.824 1.915 2,848,272 1.8860 5.00%
2013-08-08 0 2.600 2.600 2.610 2.580 2.610 302,000 783,500 2.5944 1.824 1.824 1.831 1.810 1.831 430,520 1.8199 0.00%
2013-08-07 0 2.600 2.590 2.600 2.560 2.610 491,500 1,275,330 2.5948 1.824 1.817 1.824 1.796 1.831 700,664 1.8202 1.96%
2013-08-06 0 2.550 2.550 2.570 2.500 2.550 286,000 721,908 2.5242 1.789 1.789 1.803 1.754 1.789 407,711 1.7706 0.00%
2013-08-05 0 2.550 2.540 2.570 2.530 2.580 79,000 200,510 2.5381 1.789 1.782 1.803 1.775 1.810 112,619 1.7804 0.79%
2013-08-02 0 2.530 2.530 2.540 2.510 2.590 94,000 239,170 2.5444 1.775 1.775 1.782 1.761 1.817 134,003 1.7848 -0.39%
2013-08-01 0 2.540 2.540 2.550 2.530 2.560 135,000 346,520 2.5668 1.782 1.782 1.789 1.775 1.796 192,451 1.8006 -0.78%
2013-07-31 0 2.560 2.530 2.560 2.490 2.600 44,000 112,800 2.5636 1.796 1.775 1.796 1.747 1.824 62,725 1.7983 -1.16%
2013-07-30 0 2.590 2.590 2.600 2.520 2.650 79,000 205,050 2.5956 1.817 1.817 1.824 1.768 1.859 112,619 1.8207 -1.52%
2013-07-29 0 2.630 2.620 2.630 2.620 2.640 42,000 110,630 2.6340 1.845 1.838 1.845 1.838 1.852 59,874 1.8477 -0.38%
2013-07-26 0 2.640 2.630 2.640 2.630 2.660 276,000 732,480 2.6539 1.852 1.845 1.852 1.845 1.866 393,455 1.8617 -0.75%
2013-07-25 0 2.660 2.630 2.660 2.630 2.660 356,000 937,807 2.6343 1.866 1.845 1.866 1.845 1.866 507,500 1.8479 0.76%
2013-07-24 0 2.640 2.630 2.640 2.640 2.700 302,800 803,364 2.6531 1.852 1.845 1.852 1.852 1.894 431,660 1.8611 -0.75%
2013-07-23 0 2.660 2.660 2.680 2.600 2.690 650,000 1,724,040 2.6524 1.866 1.866 1.880 1.824 1.887 926,615 1.8606 1.53%
2013-07-22 0 2.620 2.610 2.640 2.500 2.690 3,126,000 7,920,039 2.5336 1.838 1.831 1.852 1.754 1.887 4,456,305 1.7773 4.80%
2013-07-19 0 2.500 2.470 2.490 2.430 2.500 1,268,000 3,175,900 2.5047 1.754 1.733 1.747 1.705 1.754 1,807,612 1.7570 0.00%
2013-07-18 0 2.500 2.480 2.510 2.450 2.520 1,428,082 3,549,535 2.4855 1.754 1.740 1.761 1.719 1.768 2,035,819 1.7435 0.81%
2013-07-17 0 2.480 2.480 2.510 2.480 2.520 1,292,000 3,245,670 2.5121 1.740 1.740 1.761 1.740 1.768 1,841,826 1.7622 -0.80%
2013-07-16 0 2.500 2.480 2.500 2.500 2.540 315,000 792,090 2.5146 1.754 1.740 1.754 1.754 1.782 449,052 1.7639 -1.19%
2013-07-15 0 2.530 2.510 2.530 2.500 2.540 1,305,000 3,294,144 2.5242 1.775 1.761 1.775 1.754 1.782 1,860,358 1.7707 -0.78%
2013-07-12 0 2.550 2.550 2.560 2.540 2.600 103,000 265,650 2.5791 1.789 1.789 1.796 1.782 1.824 146,833 1.8092 0.39%
2013-07-11 0 2.540 2.540 2.550 2.530 2.580 187,000 478,940 2.5612 1.782 1.782 1.789 1.775 1.810 266,580 1.7966 0.40%
2013-07-10 0 2.530 2.530 2.540 2.510 2.560 299,080 756,091 2.5281 1.775 1.775 1.782 1.761 1.796 426,357 1.7734 -2.32%
2013-07-09 0 2.590 2.560 2.600 2.500 2.590 1,387,840 3,577,448 2.5777 1.817 1.796 1.824 1.754 1.817 1,978,451 1.8082 2.78%
2013-07-08 0 2.520 2.510 2.520 2.440 2.550 760,000 1,945,416 2.5598 1.768 1.761 1.768 1.712 1.789 1,083,427 1.7956 -1.56%
2013-07-05 0 2.560 2.530 2.580 2.530 2.620 126,000 322,080 2.5562 1.796 1.775 1.810 1.775 1.838 179,621 1.7931 0.39%
2013-07-04 0 2.550 2.530 2.570 2.500 2.550 294,000 741,710 2.5228 1.789 1.775 1.803 1.754 1.789 419,115 1.7697 0.39%
2013-07-03 0 2.540 2.540 2.560 2.500 2.630 239,411 604,997 2.5270 1.782 1.782 1.796 1.754 1.845 341,295 1.7727 -3.05%
2013-07-02 0 2.620 2.610 2.650 2.610 2.650 769,000 2,027,730 2.6368 1.838 1.831 1.859 1.831 1.859 1,096,257 1.8497 0.77%
2013-06-28 0 2.600 2.580 2.600 2.550 2.630 1,297,000 3,351,040 2.5837 1.824 1.810 1.824 1.789 1.845 1,848,953 1.8124 1.96%
2013-06-27 0 2.550 2.600 2.610 2.490 2.630 1,788,000 4,624,390 2.5863 1.789 1.824 1.831 1.747 1.845 2,548,904 1.8143 0.79%
2013-06-26 0 2.530 2.530 2.550 2.080 2.600 4,310,000 10,287,810 2.3870 1.775 1.775 1.789 1.459 1.824 6,144,170 1.6744 22.22%
2013-06-25 0 2.070 2.060 2.070 2.050 2.260 2,376,400 5,011,296 2.1088 1.452 1.445 1.452 1.438 1.585 3,387,705 1.4793 -8.41%
2013-06-24 0 2.260 2.250 2.300 2.200 2.420 2,292,000 5,305,770 2.3149 1.585 1.578 1.613 1.543 1.698 3,267,387 1.6239 -5.83%
2013-06-21 0 2.400 2.400 2.420 2.350 2.420 1,321,000 3,148,770 2.3836 1.684 1.684 1.698 1.648 1.698 1,883,167 1.6721 -2.83%
2013-06-20 0 2.470 2.440 2.470 2.420 2.500 531,000 1,307,960 2.4632 1.733 1.712 1.733 1.698 1.754 756,973 1.7279 -1.59%
2013-06-19 0 2.510 2.500 2.510 2.490 2.520 148,000 370,600 2.5041 1.761 1.754 1.761 1.747 1.768 210,983 1.7565 0.80%
2013-06-18 0 2.490 2.480 2.520 2.490 2.520 585,000 1,462,940 2.5008 1.747 1.740 1.768 1.747 1.768 833,954 1.7542 -0.40%
2013-06-17 0 2.500 2.500 2.520 2.480 2.540 994,000 2,489,580 2.5046 1.754 1.754 1.768 1.740 1.782 1,417,008 1.7569 -1.57%
2013-06-14 0 2.540 2.520 2.540 2.520 2.550 1,023,000 2,598,750 2.5403 1.782 1.768 1.782 1.768 1.789 1,458,349 1.7820 0.00%
2013-06-13 0 2.540 2.510 2.540 2.460 2.540 1,894,250 4,723,342 2.4935 1.782 1.761 1.782 1.726 1.782 2,700,370 1.7491 1.60%
2013-06-11 0 2.500 2.500 2.510 2.480 2.530 1,675,000 4,189,620 2.5013 1.754 1.754 1.761 1.740 1.775 2,387,816 1.7546 -0.40%
2013-06-10 0 2.510 2.500 2.520 2.500 2.550 2,841,000 7,139,630 2.5131 1.761 1.754 1.768 1.754 1.789 4,050,020 1.7629 -2.33%
2013-06-07 0 2.570 2.530 2.580 2.530 2.630 2,152,000 5,486,560 2.5495 1.803 1.775 1.810 1.775 1.845 3,067,808 1.7884 0.00%
2013-06-06 0 2.570 2.550 2.570 2.550 2.600 2,341,000 6,012,310 2.5683 1.803 1.789 1.803 1.789 1.824 3,337,240 1.8016 -0.39%
2013-06-05 0 2.580 2.580 2.620 2.570 2.640 2,741,000 7,140,880 2.6052 1.810 1.810 1.838 1.803 1.852 3,907,464 1.8275 -3.73%
2013-06-04 0 2.680 2.660 2.690 2.630 2.780 2,049,000 5,507,620 2.6880 1.880 1.866 1.887 1.845 1.950 2,920,976 1.8855 -3.25%
2013-06-03 0 2.770 2.760 2.780 2.740 2.860 1,569,000 4,402,426 2.8059 1.943 1.936 1.950 1.922 2.006 2,236,706 1.9683 -4.15%
2013-05-31 0 2.890 2.850 2.860 2.790 2.910 6,685,949 19,187,369 2.8698 2.027 1.999 2.006 1.957 2.041 9,531,232 2.0131 3.58%
2013-05-30 0 2.790 2.770 2.790 2.730 2.850 1,512,000 4,195,735 2.7750 1.957 1.943 1.957 1.915 1.999 2,155,449 1.9466 -2.45%
2013-05-29 0 2.860 2.850 2.860 2.840 2.900 2,541,000 7,284,910 2.8669 2.006 1.999 2.006 1.992 2.034 3,622,352 2.0111 -0.69%
2013-05-28 0 2.880 2.870 2.880 2.780 2.900 7,280,000 20,772,050 2.8533 2.020 2.013 2.020 1.950 2.034 10,378,088 2.0015 4.35%
2013-05-27 0 2.760 2.740 2.750 2.650 2.770 1,958,000 5,334,280 2.7244 1.936 1.922 1.929 1.859 1.943 2,791,250 1.9111 4.15%
2013-05-24 0 2.650 2.650 2.680 2.630 2.690 659,500 1,752,988 2.6581 1.859 1.859 1.880 1.845 1.887 940,158 1.8646 -1.85%
2013-05-23 0 2.700 2.680 2.700 2.650 2.730 1,079,000 2,895,925 2.6839 1.894 1.880 1.894 1.859 1.915 1,538,181 1.8827 -1.46%
2013-05-22 0 2.740 2.730 2.740 2.650 2.770 835,000 2,265,770 2.7135 1.922 1.915 1.922 1.859 1.943 1,190,344 1.9035 0.37%
2013-05-21 0 2.730 2.730 2.740 2.680 2.750 792,000 2,155,490 2.7216 1.915 1.915 1.922 1.880 1.929 1,129,045 1.9091 -0.36%
2013-05-20 0 2.740 2.740 2.750 2.720 2.800 2,074,897 5,728,663 2.7609 1.922 1.922 1.929 1.908 1.964 2,957,893 1.9367 0.74%
2013-05-16 0 2.720 2.720 2.740 2.630 2.760 6,529,100 17,711,169 2.7127 1.908 1.908 1.922 1.845 1.936 9,307,634 1.9029 4.62%
2013-05-15 0 2.600 2.600 2.630 2.540 2.610 1,487,000 3,856,380 2.5934 1.824 1.824 1.845 1.782 1.831 2,119,810 1.8192 1.56%
2013-05-14 0 2.560 2.560 2.580 2.560 2.630 1,297,000 3,362,658 2.5926 1.796 1.796 1.810 1.796 1.845 1,848,953 1.8187 -0.78%
2013-05-13 0 2.580 2.560 2.580 2.560 2.650 2,461,800 6,360,730 2.5838 1.810 1.796 1.810 1.796 1.859 3,509,447 1.8125 -1.90%
2013-05-10 0 2.630 2.620 2.660 2.600 2.660 5,999,804 15,781,354 2.6303 1.845 1.838 1.866 1.824 1.866 8,553,090 1.8451 1.15%
2013-05-09 0 2.600 2.600 2.620 2.580 2.700 6,306,000 16,510,554 2.6182 1.824 1.824 1.838 1.810 1.894 8,989,591 1.8366 -2.26%
2013-05-08 0 2.660 2.660 2.690 2.630 2.730 711,000 1,886,785 2.6537 1.866 1.866 1.887 1.845 1.915 1,013,574 1.8615 -1.12%
2013-05-07 0 2.690 2.690 2.710 2.660 2.710 789,000 2,123,620 2.6915 1.887 1.887 1.901 1.866 1.901 1,124,768 1.8881 0.75%
2013-05-06 0 2.670 2.670 2.680 2.640 2.700 2,357,100 6,301,245 2.6733 1.873 1.873 1.880 1.852 1.894 3,360,191 1.8753 1.52%
2013-05-03 0 2.630 2.630 2.650 2.590 2.700 1,226,000 3,273,340 2.6699 1.845 1.845 1.859 1.817 1.894 1,747,738 1.8729 1.15%
2013-05-02 0 2.600 2.590 2.610 2.530 2.690 1,118,000 2,922,850 2.6144 1.824 1.817 1.831 1.775 1.887 1,593,778 1.8339 -1.14%
2013-04-30 0 2.630 2.620 2.630 2.570 2.630 1,308,000 3,397,070 2.5971 1.845 1.838 1.845 1.803 1.845 1,864,635 1.8218 1.94%
2013-04-29 0 2.580 2.580 2.590 2.570 2.680 1,147,000 3,000,470 2.6159 1.810 1.810 1.817 1.803 1.880 1,635,119 1.8350 -3.01%
2013-04-26 0 2.660 2.640 2.670 2.610 2.750 1,282,000 3,404,850 2.6559 1.866 1.852 1.873 1.831 1.929 1,827,570 1.8630 -2.21%
2013-04-25 0 2.720 2.710 2.750 2.700 2.750 113,500 309,855 2.7300 1.908 1.901 1.929 1.894 1.929 161,801 1.9150 -0.37%
2013-04-24 0 2.730 2.750 2.770 2.680 2.790 1,598,333 4,356,104 2.7254 1.915 1.929 1.943 1.880 1.957 2,278,522 1.9118 -1.09%
2013-04-23 0 2.760 2.750 2.760 2.710 2.860 1,018,000 2,810,600 2.7609 1.936 1.929 1.936 1.901 2.006 1,451,222 1.9367 -2.82%
2013-04-22 0 2.840 2.820 2.840 2.650 2.850 4,849,000 13,392,150 2.7618 1.992 1.978 1.992 1.859 1.999 6,912,548 1.9374 7.17%
2013-04-19 0 2.650 2.640 2.650 2.510 2.650 2,307,000 5,996,350 2.5992 1.859 1.852 1.859 1.761 1.859 3,288,771 1.8233 5.58%
2013-04-18 0 2.510 2.510 2.520 2.450 2.550 1,364,000 3,390,860 2.4860 1.761 1.761 1.768 1.719 1.789 1,944,466 1.7439 -0.79%
2013-04-17 0 2.530 2.520 2.530 2.490 2.600 1,628,000 4,130,423 2.5371 1.775 1.768 1.775 1.747 1.824 2,320,814 1.7797 -1.56%
2013-04-16 0 2.570 2.560 2.580 2.530 2.620 802,000 2,071,238 2.5826 1.803 1.796 1.810 1.775 1.838 1,143,300 1.8116 -2.28%
2013-04-15 0 2.630 2.600 2.630 2.590 2.700 494,000 1,296,090 2.6237 1.845 1.824 1.845 1.817 1.894 704,227 1.8404 -0.75%
2013-04-12 0 2.650 2.630 2.660 2.600 2.730 1,210,000 3,208,970 2.6520 1.859 1.845 1.866 1.824 1.915 1,724,929 1.8603 -1.49%
2013-04-11 0 2.690 2.690 2.710 2.650 2.750 2,002,400 5,413,002 2.7033 1.887 1.887 1.901 1.859 1.929 2,854,544 1.8963 1.89%
2013-04-10 0 2.640 2.630 2.640 2.620 2.690 533,000 1,413,890 2.6527 1.852 1.845 1.852 1.838 1.887 759,824 1.8608 -0.75%
2013-04-09 0 2.660 2.650 2.660 2.600 2.670 982,000 2,596,690 2.6443 1.866 1.859 1.866 1.824 1.873 1,399,901 1.8549 2.31%
2013-04-08 0 2.600 2.580 2.610 2.510 2.650 1,077,400 2,767,262 2.5685 1.824 1.810 1.831 1.761 1.859 1,535,900 1.8017 -1.89%
2013-04-05 0 2.650 2.630 2.660 2.570 2.790 3,228,400 8,470,952 2.6239 1.859 1.845 1.866 1.803 1.957 4,602,283 1.8406 -4.33%
2013-04-03 0 2.770 2.760 2.770 2.740 2.830 1,475,000 4,091,470 2.7739 1.943 1.936 1.943 1.922 1.985 2,102,703 1.9458 -2.12%
2013-04-02 0 2.830 2.820 2.830 2.810 2.880 463,000 1,309,110 2.8275 1.985 1.978 1.985 1.971 2.020 660,035 1.9834 -2.75%
2013-03-28 0 2.910 2.880 2.910 2.790 2.910 2,256,800 6,400,094 2.8359 2.041 2.020 2.041 1.957 2.041 3,217,207 1.9893 0.34%
2013-03-27 0 2.900 2.880 2.900 2.860 2.930 804,784 2,319,884 2.8826 2.034 2.020 2.034 2.006 2.055 1,147,269 2.0221 -1.02%
2013-03-26 0 2.930 2.910 2.930 2.900 2.950 764,000 2,228,290 2.9166 2.055 2.041 2.055 2.034 2.069 1,089,129 2.0459 0.00%
2013-03-25 0 2.930 2.920 2.930 2.870 2.980 2,716,000 7,904,740 2.9104 2.055 2.048 2.055 2.013 2.090 3,871,825 2.0416 -0.68%
2013-03-22 0 2.950 2.940 2.970 2.940 3.010 1,081,100 3,212,170 2.9712 2.069 2.062 2.083 2.062 2.111 1,541,175 2.0842 -1.34%
2013-03-21 0 2.990 2.990 3.010 2.960 3.030 861,000 2,574,720 2.9904 2.097 2.097 2.111 2.076 2.125 1,227,409 2.0977 -0.66%
2013-03-20 0 3.010 3.000 3.010 2.970 3.030 782,000 2,347,630 3.0021 2.111 2.104 2.111 2.083 2.125 1,114,789 2.1059 0.33%
2013-03-19 0 3.000 3.000 3.020 2.980 3.040 752,000 2,264,030 3.0107 2.104 2.104 2.118 2.090 2.132 1,072,022 2.1119 -0.33%
2013-03-18 0 3.010 3.000 3.010 2.900 3.060 3,417,000 10,273,210 3.0065 2.111 2.104 2.111 2.034 2.147 4,871,144 2.1090 -1.63%
2013-03-15 0 3.060 3.060 3.090 3.060 3.150 948,000 2,928,520 3.0892 2.147 2.147 2.168 2.147 2.210 1,351,432 2.1670 -2.24%
2013-03-14 0 3.130 3.130 3.140 3.030 3.140 2,111,000 6,512,100 3.0848 2.196 2.196 2.203 2.125 2.203 3,009,360 2.1639 0.64%
2013-03-13 0 3.110 3.100 3.110 3.050 3.180 3,104,685 9,672,079 3.1153 2.182 2.175 2.182 2.140 2.231 4,425,920 2.1853 1.30%
2013-03-12 0 3.070 3.060 3.080 3.020 3.190 3,347,000 10,300,100 3.0774 2.154 2.147 2.161 2.118 2.238 4,771,355 2.1587 -2.85%
2013-03-11 0 3.160 3.160 3.170 3.120 3.390 2,964,300 9,623,340 3.2464 2.217 2.217 2.224 2.189 2.378 4,225,792 2.2773 -4.82%
2013-03-08 0 3.320 3.310 3.320 3.200 3.350 8,322,116 27,310,043 3.2816 2.329 2.322 2.329 2.245 2.350 11,863,689 2.3020 3.75%
2013-03-07 0 3.200 3.190 3.200 2.980 3.230 9,137,000 28,879,970 3.1608 2.245 2.238 2.245 2.090 2.266 13,025,356 2.2172 6.67%
2013-03-06 0 3.000 2.990 3.020 2.990 3.090 1,447,200 4,353,426 3.0082 2.104 2.097 2.118 2.097 2.168 2,063,073 2.1102 0.00%
2013-03-05 0 3.000 2.980 3.000 2.840 3.010 1,915,000 5,621,520 2.9355 2.104 2.090 2.104 1.992 2.111 2,729,950 2.0592 4.53%
2013-03-04 0 2.870 2.870 2.890 2.830 2.940 3,399,000 9,781,545 2.8778 2.013 2.013 2.027 1.985 2.062 4,845,484 2.0187 0.70%
2013-03-01 0 2.850 2.850 2.900 2.810 2.900 625,500 1,793,520 2.8673 1.999 1.999 2.034 1.971 2.034 891,689 2.0114 -1.04%
2013-02-28 0 2.880 2.880 2.900 2.750 2.950 2,375,800 6,817,891 2.8697 2.020 2.020 2.034 1.929 2.069 3,386,849 2.0130 2.49%
2013-02-27 0 2.810 2.790 2.800 2.730 2.860 1,677,000 4,681,470 2.7916 1.971 1.957 1.964 1.915 2.006 2,390,667 1.9582 0.36%
2013-02-26 0 2.800 2.790 2.800 2.750 2.980 3,243,200 9,284,432 2.8627 1.964 1.957 1.964 1.929 2.090 4,623,381 2.0081 -6.67%
2013-02-25 0 3.000 3.000 3.020 2.970 3.100 693,000 2,086,690 3.0111 2.104 2.104 2.118 2.083 2.175 987,914 2.1122 -1.64%
2013-02-22 0 3.050 3.050 3.070 2.930 3.070 2,948,539 8,909,861 3.0218 2.140 2.140 2.154 2.055 2.154 4,203,324 2.1197 1.67%
2013-02-21 0 3.000 2.990 3.000 2.910 3.020 3,045,900 9,039,243 2.9677 2.104 2.097 2.104 2.041 2.118 4,342,118 2.0818 -0.99%
2013-02-20 0 3.030 3.030 3.070 3.010 3.090 2,556,700 7,757,151 3.0340 2.125 2.125 2.154 2.111 2.168 3,644,733 2.1283 -0.66%
2013-02-19 0 3.050 3.030 3.050 3.020 3.140 3,512,514 10,743,757 3.0587 2.140 2.125 2.140 2.118 2.203 5,007,305 2.1456 -0.97%
2013-02-18 0 3.080 3.070 3.080 2.930 3.120 8,787,784 26,864,635 3.0570 2.161 2.154 2.161 2.055 2.189 12,527,527 2.1444 5.48%
2013-02-15 0 2.920 2.920 2.930 2.900 2.990 1,761,089 5,158,066 2.9289 2.048 2.048 2.055 2.034 2.097 2,510,541 2.0546 -0.68%
2013-02-14 0 2.940 2.940 2.950 2.780 3.000 4,502,181 13,170,142 2.9253 2.062 2.062 2.069 1.950 2.104 6,418,136 2.0520 4.63%
2013-02-08 0 2.810 2.810 2.830 2.800 2.830 1,471,200 4,132,832 2.8092 1.971 1.971 1.985 1.964 1.985 2,097,286 1.9706 0.36%
2013-02-07 0 2.800 2.800 2.810 2.770 2.830 1,054,267 2,958,591 2.8063 1.964 1.964 1.971 1.943 1.985 1,502,923 1.9686 -0.71%
2013-02-06 0 2.820 2.820 2.830 2.750 2.860 5,363,641 15,170,049 2.8283 1.978 1.978 1.985 1.929 2.006 7,646,200 1.9840 1.81%
2013-02-05 0 2.770 2.750 2.770 2.720 2.790 1,259,000 3,481,505 2.7653 1.943 1.929 1.943 1.908 1.957 1,794,782 1.9398 -1.07%
2013-02-04 0 2.800 2.790 2.800 2.690 2.850 4,952,159 13,841,974 2.7951 1.964 1.957 1.964 1.887 1.999 7,059,608 1.9607 2.56%
2013-02-01 0 2.730 2.720 2.730 2.660 2.740 906,000 2,461,070 2.7164 1.915 1.908 1.915 1.866 1.922 1,291,559 1.9055 0.37%
2013-01-31 0 2.720 2.720 2.760 2.700 2.850 1,386,000 3,805,120 2.7454 1.908 1.908 1.936 1.894 1.999 1,975,828 1.9258 -3.89%
2013-01-30 0 2.830 2.820 2.840 2.800 2.870 3,859,000 10,936,770 2.8341 1.985 1.978 1.992 1.964 2.013 5,501,242 1.9881 1.43%
2013-01-29 0 2.790 2.780 2.790 2.650 2.830 6,782,664 18,871,944 2.7824 1.957 1.950 1.957 1.859 1.985 9,669,105 1.9518 5.28%
2013-01-28 0 2.650 2.650 2.670 2.600 2.720 1,400,168 3,720,861 2.6574 1.859 1.859 1.873 1.824 1.908 1,996,026 1.8641 -0.38%
2013-01-25 0 2.660 2.620 2.660 2.600 2.770 1,850,000 4,945,640 2.6733 1.866 1.838 1.866 1.824 1.943 2,637,289 1.8753 -3.62%
2013-01-24 0 2.760 2.740 2.760 2.740 2.800 1,602,000 4,428,420 2.7643 1.936 1.922 1.936 1.922 1.964 2,283,750 1.9391 0.73%
2013-01-23 0 2.740 2.740 2.760 2.690 2.840 4,317,856 11,973,937 2.7731 1.922 1.922 1.936 1.887 1.992 6,155,370 1.9453 1.86%
2013-01-22 0 2.690 2.690 2.700 2.660 2.770 4,404,739 11,954,762 2.7141 1.887 1.887 1.894 1.866 1.943 6,279,227 1.9039 -2.89%
2013-01-21 0 2.770 2.770 2.780 2.460 2.790 10,564,300 28,535,028 2.7011 1.943 1.943 1.950 1.726 1.957 15,060,060 1.8947 9.92%
2013-01-18 0 2.520 2.510 2.520 2.430 2.520 1,105,560 2,726,994 2.4666 1.768 1.761 1.768 1.705 1.768 1,576,044 1.7303 3.70%
2013-01-17 0 2.430 2.430 2.440 2.420 2.540 2,576,000 6,371,400 2.4734 1.705 1.705 1.712 1.698 1.782 3,672,247 1.7350 -3.19%
2013-01-16 0 2.510 2.510 2.520 2.510 2.550 807,892 2,040,194 2.5253 1.761 1.761 1.768 1.761 1.789 1,151,700 1.7715 -1.18%
2013-01-15 0 2.540 2.530 2.550 2.510 2.570 439,218 1,116,415 2.5418 1.782 1.775 1.789 1.761 1.803 626,132 1.7830 -0.39%
2013-01-14 0 2.550 2.540 2.580 2.510 2.590 1,196,000 3,056,640 2.5557 1.789 1.782 1.810 1.761 1.817 1,704,972 1.7928 -0.78%
2013-01-11 0 2.570 2.560 2.570 2.530 2.600 1,316,700 3,373,320 2.5620 1.803 1.796 1.803 1.775 1.824 1,877,037 1.7972 -0.39%
2013-01-10 0 2.580 2.570 2.580 2.560 2.620 1,983,500 5,123,475 2.5830 1.810 1.803 1.810 1.796 1.838 2,827,601 1.8120 -0.77%
2013-01-09 0 2.600 2.590 2.600 2.580 2.640 1,409,000 3,660,480 2.5979 1.824 1.817 1.824 1.810 1.852 2,008,616 1.8224 0.39%
2013-01-08 0 2.590 2.580 2.600 2.580 2.670 1,695,300 4,454,176 2.6274 1.817 1.810 1.824 1.810 1.873 2,416,755 1.8430 -3.00%
2013-01-07 0 2.670 2.660 2.690 2.640 2.730 1,284,000 3,436,530 2.6764 1.873 1.866 1.887 1.852 1.915 1,830,421 1.8775 -1.11%
2013-01-04 0 2.700 2.710 2.720 2.590 2.740 3,666,316 9,765,151 2.6635 1.894 1.901 1.908 1.817 1.922 5,226,559 1.8684 3.45%
2013-01-03 0 2.610 2.610 2.620 2.590 2.670 1,050,500 2,741,885 2.6101 1.831 1.831 1.838 1.817 1.873 1,497,552 1.8309 -1.14%
2013-01-02 0 2.640 2.620 2.640 2.530 2.660 2,320,000 6,049,550 2.6076 1.852 1.838 1.852 1.775 1.866 3,307,303 1.8291 3.53%
2012-12-31 0 2.550 2.540 2.550 2.500 2.550 656,000 1,663,850 2.5364 1.789 1.782 1.789 1.754 1.789 935,168 1.7792 0.00%
2012-12-28 0 2.550 2.530 2.550 2.530 2.600 889,662 2,271,381 2.5531 1.789 1.775 1.789 1.775 1.824 1,268,268 1.7909 -0.55%
2012-12-27 0 2.600 2.590 2.600 2.580 2.650 2,244,000 5,865,450 2.6138 1.799 1.792 1.799 1.785 1.833 3,243,875 1.8082 -1.14%
2012-12-24 0 2.630 2.620 2.640 2.600 2.630 90,000 236,440 2.6271 1.819 1.812 1.826 1.799 1.819 130,102 1.8173 0.38%
2012-12-21 0 2.620 2.610 2.620 2.600 2.680 1,625,600 4,279,544 2.6326 1.812 1.806 1.812 1.799 1.854 2,349,930 1.8211 -2.24%
2012-12-20 0 2.680 2.680 2.690 2.610 2.710 1,199,000 3,206,470 2.6743 1.854 1.854 1.861 1.806 1.875 1,733,247 1.8500 0.75%
2012-12-19 0 2.660 2.650 2.670 2.480 2.670 4,479,561 11,607,950 2.5913 1.840 1.833 1.847 1.716 1.847 6,475,551 1.7926 4.72%
2012-12-18 0 2.540 2.540 2.550 2.530 2.690 9,892,200 25,714,016 2.5994 1.757 1.757 1.764 1.750 1.861 14,299,939 1.7982 -5.58%
2012-12-17 0 2.690 2.690 2.710 2.660 2.760 3,166,400 8,577,665 2.7090 1.861 1.861 1.875 1.840 1.909 4,577,276 1.8740 -2.54%
2012-12-14 0 2.760 2.740 2.770 2.720 2.790 2,269,150 6,234,658 2.7476 1.909 1.895 1.916 1.882 1.930 3,280,232 1.9007 -1.08%
2012-12-13 0 2.790 2.770 2.790 2.750 2.830 2,508,100 6,996,648 2.7896 1.930 1.916 1.930 1.902 1.958 3,625,652 1.9298 0.00%
2012-12-12 0 2.790 2.790 2.800 2.710 2.810 2,919,600 8,093,534 2.7721 1.930 1.930 1.937 1.875 1.944 4,220,507 1.9177 1.45%
2012-12-11 0 2.750 2.740 2.760 2.730 2.840 3,104,500 8,632,605 2.7807 1.902 1.895 1.909 1.889 1.965 4,487,795 1.9236 -0.36%
2012-12-10 0 2.760 2.750 2.770 2.750 2.920 5,468,920 15,369,589 2.8104 1.909 1.902 1.916 1.902 2.020 7,905,746 1.9441 -2.13%
2012-12-07 0 2.820 2.800 2.820 2.650 2.830 8,756,573 23,858,591 2.7246 1.951 1.937 1.951 1.833 1.958 12,658,303 1.8848 1.44%
2012-12-06 0 2.780 2.780 2.800 2.770 2.920 4,613,000 13,083,180 2.8362 1.923 1.923 1.937 1.916 2.020 6,668,448 1.9620 -0.71%
2012-12-05 0 2.800 2.800 2.820 2.760 2.960 22,680,743 65,116,942 2.8710 1.937 1.937 1.951 1.909 2.048 32,786,766 1.9861 1.82%
2012-12-04 0 2.750 2.740 2.760 2.390 2.840 19,613,808 52,546,209 2.6790 1.902 1.895 1.909 1.653 1.965 28,353,275 1.8533 8.70%
2012-12-03 0 2.530 2.520 2.560 2.340 2.620 16,740,200 41,872,490 2.5013 1.750 1.743 1.771 1.619 1.812 24,199,252 1.7303 10.00%
2012-11-30 0 2.300 2.280 2.290 2.080 2.300 15,945,600 35,281,895 2.2126 1.591 1.577 1.584 1.439 1.591 23,050,597 1.5306 16.16%
2012-11-29 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2012-11-26 0 1.980 1.970 1.980 1.950 1.980 1,089,000 2,144,260 1.9690 1.370 1.363 1.370 1.349 1.370 1,574,234 1.3621 1.54%
2012-11-23 0 1.950 1.940 1.960 1.920 1.960 1,303,000 2,528,760 1.9407 1.349 1.342 1.356 1.328 1.356 1,883,587 1.3425 0.00%
2012-11-22 0 1.950 1.940 1.950 1.930 1.950 994,900 1,936,230 1.9462 1.349 1.342 1.349 1.335 1.349 1,438,205 1.3463 0.52%
2012-11-21 0 1.940 1.930 1.940 1.930 1.960 1,368,700 2,665,931 1.9478 1.342 1.335 1.342 1.335 1.356 1,978,562 1.3474 -0.51%
2012-11-20 0 1.950 1.930 1.950 1.910 1.950 2,760,962 5,346,347 1.9364 1.349 1.335 1.349 1.321 1.349 3,991,184 1.3395 2.63%
2012-11-19 0 1.900 1.900 1.910 1.870 1.930 3,043,200 5,779,074 1.8990 1.314 1.314 1.321 1.294 1.335 4,399,181 1.3137 -1.04%
2012-11-16 0 1.920 1.910 1.920 1.860 1.920 1,523,500 2,872,350 1.8854 1.328 1.321 1.328 1.287 1.328 2,202,337 1.3042 2.67%
2012-11-15 0 1.870 1.850 1.870 1.840 1.880 572,000 1,059,480 1.8522 1.294 1.280 1.294 1.273 1.301 826,870 1.2813 0.54%
2012-11-14 0 1.860 1.860 1.880 1.800 1.890 782,577 1,453,460 1.8573 1.287 1.287 1.301 1.245 1.307 1,131,276 1.2848 0.54%
2012-11-13 0 1.850 1.840 1.860 1.840 1.900 1,345,000 2,507,060 1.8640 1.280 1.273 1.287 1.273 1.314 1,944,301 1.2894 -2.12%
2012-11-12 0 1.890 1.890 1.910 1.850 1.930 3,421,700 6,496,280 1.8986 1.307 1.307 1.321 1.280 1.335 4,946,332 1.3134 1.61%
2012-11-09 0 1.860 1.840 1.860 1.820 1.860 1,728,900 3,176,978 1.8376 1.287 1.273 1.287 1.259 1.287 2,499,259 1.2712 3.91%
2012-11-08 0 1.790 1.790 1.800 1.740 1.860 1,135,500 2,085,975 1.8371 1.238 1.238 1.245 1.204 1.287 1,641,453 1.2708 -2.19%
2012-11-07 0 1.830 1.810 1.840 1.810 1.860 558,000 1,019,670 1.8274 1.266 1.252 1.273 1.252 1.287 806,632 1.2641 -0.54%
2012-11-06 0 1.840 1.830 1.840 1.800 1.860 966,000 1,773,440 1.8359 1.273 1.266 1.273 1.245 1.287 1,396,428 1.2700 1.10%
2012-11-05 0 1.820 1.800 1.830 1.800 1.850 762,369 1,386,866 1.8192 1.259 1.245 1.266 1.245 1.280 1,102,063 1.2584 -1.09%
2012-11-02 0 1.840 1.830 1.840 1.800 1.870 2,843,109 5,201,682 1.8296 1.273 1.266 1.273 1.245 1.294 4,109,934 1.2656 2.22%
2012-11-01 0 1.800 1.790 1.800 1.740 1.810 1,060,000 1,891,750 1.7847 1.245 1.238 1.245 1.204 1.252 1,532,312 1.2346 3.45%
2012-10-31 0 1.740 1.730 1.740 1.720 1.760 1,189,000 2,064,640 1.7365 1.204 1.197 1.204 1.190 1.218 1,718,791 1.2012 2.35%
2012-10-30 0 1.700 1.700 1.720 1.690 1.750 916,800 1,576,958 1.7201 1.176 1.176 1.190 1.169 1.211 1,325,305 1.1899 0.59%
2012-10-29 0 1.690 1.690 1.700 1.660 1.740 1,178,000 2,000,480 1.6982 1.169 1.169 1.176 1.148 1.204 1,702,890 1.1748 0.00%
2012-10-26 0 1.690 1.680 1.690 1.670 1.760 2,198,000 3,760,570 1.7109 1.169 1.162 1.169 1.155 1.218 3,177,379 1.1835 -2.31%
2012-10-25 0 1.730 1.730 1.750 1.730 1.800 1,307,000 2,296,320 1.7569 1.197 1.197 1.211 1.197 1.245 1,889,369 1.2154 -3.89%
2012-10-24 0 1.800 1.790 1.820 1.760 1.840 4,045,000 7,286,360 1.8013 1.245 1.238 1.259 1.218 1.273 5,847,360 1.2461 -1.64%
2012-10-22 0 1.830 1.820 1.830 1.820 1.880 935,200 1,717,738 1.8368 1.266 1.259 1.266 1.259 1.301 1,351,904 1.2706 -2.66%
2012-10-19 0 1.880 1.860 1.870 1.850 1.930 1,670,800 3,145,928 1.8829 1.301 1.287 1.294 1.280 1.335 2,415,270 1.3025 0.00%
2012-10-18 0 1.880 1.860 1.890 1.830 1.890 2,403,000 4,472,940 1.8614 1.301 1.287 1.307 1.266 1.307 3,473,722 1.2877 0.53%
2012-10-17 0 1.870 1.860 1.870 1.850 1.920 2,663,100 5,001,630 1.8781 1.294 1.287 1.294 1.280 1.328 3,849,717 1.2992 -0.53%
2012-10-16 0 1.880 1.870 1.890 1.860 1.940 3,509,425 6,646,954 1.8940 1.301 1.294 1.307 1.287 1.342 5,073,145 1.3102 -3.09%
2012-10-15 0 1.940 1.940 1.950 1.860 1.970 5,604,840 10,840,894 1.9342 1.342 1.342 1.349 1.287 1.363 8,102,229 1.3380 3.19%
2012-10-12 0 1.880 1.870 1.890 1.790 1.890 3,142,000 5,791,836 1.8434 1.301 1.294 1.307 1.238 1.307 4,542,004 1.2752 5.03%
2012-10-11 0 1.790 1.790 1.800 1.770 1.810 1,888,988 3,395,298 1.7974 1.238 1.238 1.245 1.224 1.252 2,730,678 1.2434 -0.56%
2012-10-10 0 1.800 1.800 1.810 1.720 1.820 3,314,000 5,898,491 1.7799 1.245 1.245 1.252 1.190 1.259 4,790,643 1.2313 1.69%
2012-10-09 0 1.770 1.770 1.780 1.750 1.810 3,101,600 5,513,980 1.7778 1.224 1.224 1.231 1.211 1.252 4,483,602 1.2298 -1.67%
2012-10-08 0 1.800 1.790 1.800 1.670 1.870 12,870,320 22,999,320 1.7870 1.245 1.238 1.245 1.155 1.294 18,605,042 1.2362 9.09%
2012-10-05 0 1.650 1.640 1.650 1.640 1.680 2,929,600 4,849,155 1.6552 1.141 1.134 1.141 1.134 1.162 4,234,963 1.1450 1.23%
2012-10-04 0 1.630 1.630 1.640 1.520 1.680 7,716,512 12,533,945 1.6243 1.128 1.128 1.134 1.051 1.162 11,154,814 1.1236 9.40%
2012-10-03 0 1.490 1.490 1.500 1.480 1.540 1,299,400 1,964,432 1.5118 1.031 1.031 1.038 1.024 1.065 1,878,383 1.0458 -0.67%
2012-09-28 0 1.500 1.490 1.500 1.480 1.500 239,000 357,260 1.4948 1.038 1.031 1.038 1.024 1.038 345,493 1.0341 0.00%
2012-09-27 0 1.500 1.500 1.520 1.450 1.520 480,100 709,513 1.4778 1.038 1.038 1.051 1.003 1.051 694,022 1.0223 0.67%
2012-09-26 0 1.490 1.490 1.500 1.450 1.540 754,000 1,122,420 1.4886 1.031 1.031 1.038 1.003 1.065 1,089,965 1.0298 -3.25%
2012-09-25 0 1.540 1.530 1.540 1.520 1.600 1,065,000 1,665,376 1.5637 1.065 1.058 1.065 1.051 1.107 1,539,540 1.0817 0.00%
2012-09-24 0 1.540 1.540 1.560 1.540 1.610 429,000 670,520 1.5630 1.065 1.065 1.079 1.065 1.114 620,153 1.0812 -3.14%
2012-09-21 0 1.590 1.580 1.590 1.420 1.620 4,838,800 7,554,157 1.5612 1.100 1.093 1.100 0.982 1.121 6,994,859 1.0800 12.77%
2012-09-20 0 1.410 1.400 1.410 1.380 1.430 1,009,000 1,415,870 1.4032 0.975 0.968 0.975 0.955 0.989 1,458,587 0.9707 1.44%
2012-09-19 0 1.390 1.390 1.400 1.300 1.410 1,947,000 2,630,675 1.3511 0.962 0.962 0.968 0.899 0.975 2,814,539 0.9347 0.72%
2012-09-18 0 1.380 1.360 1.370 1.350 1.470 3,421,600 4,798,128 1.4023 0.955 0.941 0.948 0.934 1.017 4,946,187 0.9701 -6.12%
2012-09-17 0 1.470 1.460 1.480 1.450 1.500 806,300 1,182,323 1.4664 1.017 1.010 1.024 1.003 1.038 1,165,569 1.0144 -2.00%
2012-09-14 0 1.500 1.490 1.500 1.490 1.530 674,000 1,015,320 1.5064 1.038 1.031 1.038 1.031 1.058 974,319 1.0421 0.67%
2012-09-13 0 1.490 1.480 1.490 1.450 1.500 344,000 512,190 1.4889 1.031 1.024 1.031 1.003 1.038 497,279 1.0300 0.68%
2012-09-12 0 1.480 1.470 1.480 1.470 1.490 105,000 155,510 1.4810 1.024 1.017 1.024 1.017 1.031 151,786 1.0245 -1.33%
2012-09-11 0 1.500 1.480 1.500 1.480 1.500 59,000 88,060 1.4925 1.038 1.024 1.038 1.024 1.038 85,289 1.0325 0.00%
2012-09-10 0 1.500 1.490 1.500 1.480 1.500 1,067,000 1,591,730 1.4918 1.038 1.031 1.038 1.024 1.038 1,542,431 1.0320 0.00%
2012-09-07 0 1.500 1.490 1.500 1.490 1.510 844,000 1,265,940 1.4999 1.038 1.031 1.038 1.031 1.045 1,220,067 1.0376 0.00%
2012-09-06 0 1.500 1.490 1.500 1.470 1.510 563,400 840,900 1.4925 1.038 1.031 1.038 1.017 1.045 814,438 1.0325 0.00%
2012-09-05 0 1.500 1.480 1.500 1.460 1.510 390,000 578,630 1.4837 1.038 1.024 1.038 1.010 1.045 563,775 1.0263 -0.66%
2012-09-04 0 1.510 1.490 1.510 1.470 1.550 1,069,000 1,596,940 1.4939 1.045 1.031 1.045 1.017 1.072 1,545,322 1.0334 -2.58%
2012-09-03 0 1.550 1.530 1.550 1.540 1.550 164,000 252,670 1.5407 1.072 1.058 1.072 1.065 1.072 237,075 1.0658 0.00%
2012-08-31 0 1.550 1.540 1.550 1.520 1.590 807,000 1,246,090 1.5441 1.072 1.065 1.072 1.051 1.100 1,166,581 1.0682 -2.52%
2012-08-30 0 1.590 1.580 1.590 1.580 1.590 1,031,000 1,632,810 1.5837 1.100 1.093 1.100 1.093 1.100 1,490,390 1.0956 0.00%
2012-08-29 0 1.590 1.580 1.590 1.570 1.610 1,259,000 2,002,320 1.5904 1.100 1.093 1.100 1.086 1.114 1,819,982 1.1002 -0.62%
2012-08-28 0 1.600 1.590 1.600 1.590 1.640 1,236,000 1,983,610 1.6049 1.107 1.100 1.107 1.100 1.134 1,786,733 1.1102 -1.23%
2012-08-27 0 1.620 1.610 1.620 1.530 1.620 3,078,000 4,914,480 1.5966 1.121 1.114 1.121 1.058 1.121 4,449,487 1.1045 2.71%
2012-08-24 0 1.790 1.780 1.800 1.780 1.840 1,736,000 3,123,690 1.7994 1.091 1.085 1.097 1.085 1.122 2,847,982 1.0968 -1.65%
2012-08-23 0 1.820 1.810 1.830 1.800 1.830 896,000 1,625,340 1.8140 1.109 1.103 1.115 1.097 1.115 1,469,926 1.1057 1.11%
2012-08-22 0 1.800 1.790 1.800 1.770 1.800 368,000 656,920 1.7851 1.097 1.091 1.097 1.079 1.097 603,720 1.0881 0.00%
2012-08-21 0 1.800 1.790 1.800 1.790 1.800 266,000 476,540 1.7915 1.097 1.091 1.097 1.091 1.097 436,384 1.0920 0.56%
2012-08-20 0 1.790 1.750 1.790 1.720 1.790 1,253,000 2,205,570 1.7602 1.091 1.067 1.091 1.048 1.091 2,055,600 1.0730 1.13%
2012-08-17 0 1.770 1.750 1.770 1.740 1.790 1,564,000 2,745,750 1.7556 1.079 1.067 1.079 1.061 1.091 2,565,809 1.0701 -0.56%
2012-08-16 0 1.780 1.770 1.780 1.780 1.790 741,000 1,322,070 1.7842 1.085 1.079 1.085 1.085 1.091 1,215,642 1.0875 -1.11%
2012-08-15 0 1.800 1.790 1.800 1.760 1.800 86,621 154,274 1.7810 1.097 1.091 1.097 1.073 1.097 142,105 1.0856 0.00%
2012-08-14 0 1.800 1.770 1.790 1.740 1.820 281,000 501,390 1.7843 1.097 1.079 1.091 1.061 1.109 460,993 1.0876 2.86%
2012-08-13 0 1.750 1.740 1.750 1.750 1.850 1,459,000 2,607,810 1.7874 1.067 1.061 1.067 1.067 1.128 2,393,552 1.0895 -3.85%
2012-08-10 0 1.820 1.800 1.820 1.790 1.850 3,264,000 5,888,760 1.8042 1.109 1.097 1.109 1.091 1.128 5,354,731 1.0997 -1.62%
2012-08-09 0 1.850 1.830 1.850 1.830 1.850 103,000 189,510 1.8399 1.128 1.115 1.128 1.115 1.128 168,976 1.1215 0.54%
2012-08-08 0 1.840 1.820 1.840 1.800 1.870 489,000 894,620 1.8295 1.122 1.109 1.122 1.097 1.140 802,225 1.1152 -0.54%
2012-08-07 0 1.850 1.830 1.850 1.830 1.890 664,000 1,227,840 1.8492 1.128 1.115 1.128 1.115 1.152 1,089,320 1.1272 0.00%
2012-08-06 0 1.850 1.840 1.850 1.820 1.870 286,355 527,505 1.8421 1.128 1.122 1.128 1.109 1.140 469,778 1.1229 1.09%
2012-08-03 0 1.830 1.820 1.830 1.820 1.840 444,000 812,760 1.8305 1.115 1.109 1.115 1.109 1.122 728,401 1.1158 -0.54%
2012-08-02 0 1.840 1.830 1.840 1.820 1.840 160,000 293,050 1.8316 1.122 1.115 1.122 1.109 1.122 262,487 1.1164 0.00%
2012-08-01 0 1.840 1.860 1.870 1.820 1.860 280,000 514,530 1.8376 1.122 1.134 1.140 1.109 1.134 459,352 1.1201 -1.08%
2012-07-31 0 1.860 1.850 1.860 1.830 1.890 866,000 1,609,540 1.8586 1.134 1.128 1.134 1.115 1.152 1,420,710 1.1329 0.00%
2012-07-30 0 1.860 1.840 1.860 1.830 1.860 2,730,000 5,022,700 1.8398 1.134 1.122 1.134 1.115 1.134 4,478,682 1.1215 2.20%
2012-07-27 0 1.820 1.800 1.820 1.790 1.850 874,200 1,593,486 1.8228 1.109 1.097 1.109 1.091 1.128 1,434,162 1.1111 0.55%
2012-07-26 0 1.810 1.780 1.810 1.780 1.820 279,000 499,390 1.7899 1.103 1.085 1.103 1.085 1.109 457,711 1.0911 0.00%
2012-07-25 0 1.810 1.780 1.810 1.800 1.820 284,000 513,950 1.8097 1.103 1.085 1.103 1.097 1.109 465,914 1.1031 0.00%
2012-07-24 0 1.810 1.810 1.820 1.780 1.850 50,000 90,440 1.8088 1.103 1.103 1.109 1.085 1.128 82,027 1.1026 0.56%
2012-07-23 0 1.800 1.780 1.800 1.770 1.820 543,000 977,420 1.8000 1.097 1.085 1.097 1.079 1.109 890,815 1.0972 -2.17%
2012-07-20 0 1.840 1.830 1.850 1.800 1.850 653,000 1,198,520 1.8354 1.122 1.115 1.128 1.097 1.128 1,071,274 1.1188 0.55%
2012-07-19 0 1.830 1.820 1.830 1.810 1.850 301,000 547,630 1.8194 1.115 1.109 1.115 1.103 1.128 493,803 1.1090 1.10%
2012-07-18 0 1.810 1.780 1.810 1.780 1.820 258,000 466,290 1.8073 1.103 1.085 1.103 1.085 1.109 423,260 1.1017 -0.55%
2012-07-17 0 1.820 1.790 1.820 1.800 1.830 730,000 1,316,350 1.8032 1.109 1.091 1.109 1.097 1.115 1,197,596 1.0992 0.00%
2012-07-16 0 1.820 1.810 1.820 1.800 1.860 2,756,054 5,070,787 1.8399 1.109 1.103 1.109 1.097 1.134 4,521,424 1.1215 0.00%
2012-07-13 0 1.820 1.820 1.830 1.780 1.840 2,148,000 3,890,960 1.8114 1.109 1.109 1.115 1.085 1.122 3,523,886 1.1042 3.41%
2012-07-12 0 1.760 1.750 1.760 1.750 1.780 519,000 910,000 1.7534 1.073 1.067 1.073 1.067 1.085 851,442 1.0688 -0.56%
2012-07-11 0 1.770 1.750 1.770 1.740 1.790 242,000 424,940 1.7560 1.079 1.067 1.079 1.061 1.091 397,011 1.0703 0.00%
2012-07-10 0 1.770 1.750 1.780 1.750 1.780 371,000 654,380 1.7638 1.079 1.067 1.085 1.067 1.085 608,641 1.0751 0.00%
2012-07-09 0 1.770 1.760 1.770 1.720 1.790 1,809,000 3,167,530 1.7510 1.079 1.073 1.079 1.048 1.091 2,967,742 1.0673 1.14%
2012-07-06 0 1.750 1.740 1.750 1.730 1.760 806,000 1,405,910 1.7443 1.067 1.061 1.067 1.055 1.073 1,322,277 1.0632 0.57%
2012-07-05 0 1.740 1.730 1.740 1.680 1.740 331,000 568,100 1.7163 1.061 1.055 1.061 1.024 1.061 543,020 1.0462 2.35%
2012-07-04 0 1.700 1.680 1.700 1.680 1.710 1,440,000 2,439,200 1.6939 1.036 1.024 1.036 1.024 1.042 2,362,382 1.0325 -0.58%
2012-07-03 0 1.710 1.700 1.710 1.690 1.730 1,145,000 1,948,270 1.7015 1.042 1.036 1.042 1.030 1.055 1,878,421 1.0372 -0.58%
2012-06-29 0 1.720 1.680 1.720 1.680 1.750 3,537,000 6,096,310 1.7236 1.048 1.024 1.048 1.024 1.067 5,802,600 1.0506 -0.58%
2012-06-28 0 1.730 1.730 1.740 1.730 1.840 6,413,000 11,447,420 1.7850 1.055 1.055 1.061 1.055 1.122 10,520,800 1.0881 -2.81%
2012-06-27 0 1.780 1.760 1.780 1.720 1.800 3,978,000 7,001,120 1.7600 1.085 1.073 1.085 1.048 1.097 6,526,079 1.0728 3.49%
2012-06-26 0 1.720 1.720 1.730 1.630 1.730 487,000 835,130 1.7148 1.048 1.048 1.055 0.994 1.055 798,944 1.0453 1.18%
2012-06-25 0 1.700 1.680 1.700 1.680 1.750 884,000 1,513,170 1.7117 1.036 1.024 1.036 1.024 1.067 1,450,240 1.0434 -2.30%
2012-06-22 0 1.740 1.730 1.750 1.710 1.760 2,639,000 4,554,440 1.7258 1.061 1.055 1.067 1.042 1.073 4,329,392 1.0520 0.58%
2012-06-21 0 1.730 1.720 1.740 1.710 1.760 2,221,000 3,815,390 1.7179 1.055 1.048 1.061 1.042 1.073 3,643,645 1.0471 1.17%
2012-06-20 0 1.710 1.710 1.750 1.710 1.850 1,262,000 2,198,030 1.7417 1.042 1.042 1.067 1.042 1.128 2,070,365 1.0617 -0.58%
2012-06-19 0 1.720 1.690 1.720 1.650 1.720 496,000 834,720 1.6829 1.048 1.030 1.048 1.006 1.048 813,709 1.0258 1.78%
2012-06-18 0 1.690 1.660 1.670 1.670 1.720 589,000 995,180 1.6896 1.030 1.012 1.018 1.018 1.048 966,280 1.0299 1.81%
2012-06-15 0 1.660 1.620 1.660 1.610 1.660 1,402,000 2,288,890 1.6326 1.012 0.987 1.012 0.981 1.012 2,300,041 0.9952 2.47%
2012-06-14 0 1.620 1.600 1.620 1.580 1.670 915,000 1,473,280 1.6101 0.987 0.975 0.987 0.963 1.018 1,501,097 0.9815 -2.99%
2012-06-13 0 1.670 1.640 1.670 1.630 1.670 521,000 859,060 1.6489 1.018 1.000 1.018 0.994 1.018 854,723 1.0051 2.45%
2012-06-12 0 1.630 1.600 1.630 1.570 1.650 266,000 426,010 1.6015 0.994 0.975 0.994 0.957 1.006 436,384 0.9762 -0.61%
2012-06-11 0 1.640 1.600 1.640 1.570 1.650 204,000 323,940 1.5879 1.000 0.975 1.000 0.957 1.006 334,671 0.9679 4.46%
2012-06-08 0 1.570 1.560 1.570 1.540 1.590 671,000 1,050,060 1.5649 0.957 0.951 0.957 0.939 0.969 1,100,804 0.9539 -0.63%
2012-06-07 0 1.580 1.560 1.580 1.560 1.610 377,000 597,800 1.5857 0.963 0.951 0.963 0.951 0.981 618,485 0.9666 -0.63%
2012-06-06 0 1.590 1.580 1.600 1.560 1.600 560,000 885,050 1.5804 0.969 0.963 0.975 0.951 0.975 918,704 0.9634 0.00%
2012-06-05 0 1.590 1.560 1.580 1.540 1.640 1,664,000 2,621,990 1.5757 0.969 0.951 0.963 0.939 1.000 2,729,863 0.9605 -3.64%
2012-06-04 0 1.650 1.630 1.650 1.600 1.700 1,284,000 2,088,770 1.6268 1.006 0.994 1.006 0.975 1.036 2,106,457 0.9916 -4.07%
2012-06-01 0 1.720 1.690 1.720 1.690 1.730 446,000 763,320 1.7115 1.048 1.030 1.048 1.030 1.055 731,682 1.0432 -1.15%
2012-05-31 0 1.740 1.720 1.740 1.700 1.750 735,000 1,267,710 1.7248 1.061 1.048 1.061 1.036 1.067 1,205,799 1.0513 0.58%
2012-05-30 0 1.730 1.720 1.750 1.730 1.760 564,000 989,960 1.7552 1.055 1.048 1.067 1.055 1.073 925,266 1.0699 -1.14%
2012-05-29 0 1.750 1.720 1.750 1.700 1.750 768,000 1,332,790 1.7354 1.067 1.048 1.067 1.036 1.067 1,259,937 1.0578 0.00%
2012-05-28 0 1.750 1.750 1.760 1.750 1.760 390,000 684,960 1.7563 1.067 1.067 1.073 1.067 1.073 639,812 1.0706 0.00%
2012-05-25 0 1.750 1.720 1.750 1.730 1.750 320,000 558,940 1.7467 1.067 1.048 1.067 1.055 1.067 524,974 1.0647 0.00%
2012-05-24 0 1.750 1.720 1.750 1.730 1.790 418,000 727,090 1.7394 1.067 1.048 1.067 1.055 1.091 685,747 1.0603 0.57%
2012-05-23 0 1.740 1.730 1.740 1.680 1.740 900,000 1,536,920 1.7077 1.061 1.055 1.061 1.024 1.061 1,476,488 1.0409 -2.79%
2012-05-22 0 1.790 1.770 1.800 1.770 1.800 271,000 482,520 1.7805 1.091 1.079 1.097 1.079 1.097 444,587 1.0853 0.56%
2012-05-21 0 1.780 1.750 1.780 1.750 1.820 166,000 293,800 1.7699 1.085 1.067 1.085 1.067 1.109 272,330 1.0788 0.00%
2012-05-18 0 1.780 1.760 1.780 1.720 1.790 1,708,000 2,998,520 1.7556 1.085 1.073 1.085 1.048 1.091 2,802,047 1.0701 -3.26%
2012-05-17 0 1.840 1.820 1.840 1.790 1.870 3,237,000 5,925,370 1.8305 1.122 1.109 1.122 1.091 1.140 5,310,437 1.1158 2.22%
2012-05-16 0 1.800 1.780 1.790 1.780 1.850 4,962,000 8,970,730 1.8079 1.097 1.085 1.091 1.085 1.128 8,140,373 1.1020 1.12%
2012-05-15 0 1.780 1.770 1.780 1.750 1.780 878,000 1,546,570 1.7615 1.085 1.079 1.085 1.067 1.085 1,440,397 1.0737 1.71%
2012-05-14 0 1.750 1.720 1.750 1.710 1.770 1,589,000 2,764,900 1.7400 1.067 1.048 1.067 1.042 1.079 2,606,822 1.0606 2.94%
2012-05-11 0 1.700 1.690 1.700 1.640 1.710 3,155,000 5,281,760 1.6741 1.036 1.030 1.036 1.000 1.042 5,175,912 1.0205 1.19%
2012-05-10 0 1.680 1.660 1.690 1.660 1.740 2,913,000 4,938,890 1.6955 1.024 1.012 1.030 1.012 1.061 4,778,901 1.0335 -1.75%
2012-05-09 0 1.710 1.700 1.730 1.710 1.810 4,655,000 8,101,210 1.7403 1.042 1.036 1.055 1.042 1.103 7,636,726 1.0608 -6.04%
2012-05-08 0 1.820 1.790 1.820 1.790 1.840 578,000 1,047,400 1.8121 1.109 1.091 1.109 1.091 1.122 948,234 1.1046 1.11%
2012-05-07 0 1.800 1.790 1.800 1.750 1.810 1,434,000 2,542,692 1.7731 1.097 1.091 1.097 1.067 1.103 2,352,538 1.0808 -0.55%
2012-05-04 0 1.810 1.800 1.810 1.770 1.810 2,134,783 3,815,012 1.7871 1.103 1.097 1.103 1.079 1.103 3,502,203 1.0893 0.00%
2012-05-03 0 1.810 1.790 1.810 1.760 1.860 4,191,000 7,501,040 1.7898 1.103 1.091 1.103 1.073 1.134 6,875,515 1.0910 -2.69%
2012-05-02 0 1.860 1.840 1.860 1.820 1.900 6,461,000 11,930,670 1.8466 1.134 1.122 1.134 1.109 1.158 10,599,546 1.1256 -1.06%
2012-04-30 0 1.880 1.850 1.880 1.800 1.930 9,519,000 17,589,070 1.8478 1.146 1.128 1.146 1.097 1.176 15,616,326 1.1263 -3.09%
2012-04-27 0 1.940 1.930 1.940 1.910 1.960 2,758,000 5,336,440 1.9349 1.183 1.176 1.183 1.164 1.195 4,524,617 1.1794 0.52%
2012-04-26 0 1.930 1.920 1.930 1.870 1.960 4,270,000 8,159,200 1.9108 1.176 1.170 1.176 1.140 1.195 7,005,117 1.1647 3.76%
2012-04-25 0 1.860 1.830 1.860 1.810 1.860 1,321,000 2,416,790 1.8295 1.134 1.115 1.134 1.103 1.134 2,167,157 1.1152 -0.53%
2012-04-24 0 1.870 1.850 1.870 1.840 1.900 3,354,000 6,234,480 1.8588 1.140 1.128 1.140 1.122 1.158 5,502,380 1.1331 -1.06%
2012-04-23 0 1.890 1.880 1.890 1.890 1.950 1,935,782 3,705,517 1.9142 1.152 1.146 1.152 1.152 1.189 3,175,733 1.1668 -3.08%
2012-04-20 0 1.950 1.940 1.960 1.930 1.960 1,122,000 2,176,955 1.9402 1.189 1.183 1.195 1.176 1.195 1,840,689 1.1827 0.52%
2012-04-19 0 1.940 1.930 1.940 1.920 1.950 591,000 1,144,160 1.9360 1.183 1.176 1.183 1.170 1.189 969,561 1.1801 0.00%
2012-04-18 0 1.940 1.930 1.940 1.920 1.970 985,000 1,902,050 1.9310 1.183 1.176 1.183 1.170 1.201 1,615,935 1.1771 1.04%
2012-04-17 0 1.920 1.900 1.920 1.890 1.940 1,343,000 2,570,290 1.9138 1.170 1.158 1.170 1.152 1.183 2,203,249 1.1666 0.00%
2012-04-16 0 1.920 1.920 1.930 1.920 1.990 1,047,000 2,021,680 1.9309 1.170 1.170 1.176 1.170 1.213 1,717,648 1.1770 -1.54%
2012-04-13 0 1.950 1.940 1.950 1.930 2.000 2,298,000 4,477,040 1.9482 1.189 1.183 1.189 1.176 1.219 3,769,967 1.1876 0.52%
2012-04-12 0 1.940 1.930 1.940 1.880 2.000 1,862,000 3,597,800 1.9322 1.183 1.176 1.183 1.146 1.219 3,054,691 1.1778 -2.51%
2012-04-11 0 1.990 1.950 1.990 1.940 2.000 929,000 1,821,250 1.9604 1.213 1.189 1.213 1.183 1.219 1,524,064 1.1950 0.00%
2012-04-10 0 1.990 1.980 2.000 1.960 2.010 721,000 1,429,120 1.9821 1.213 1.207 1.219 1.195 1.225 1,182,831 1.2082 -1.97%
2012-04-05 0 2.030 2.010 2.030 2.000 2.060 1,036,000 2,101,610 2.0286 1.237 1.225 1.237 1.219 1.256 1,699,602 1.2365 1.00%
2012-04-03 0 2.010 2.000 2.020 1.920 2.060 1,320,000 2,627,700 1.9907 1.225 1.219 1.231 1.170 1.256 2,165,516 1.2134 2.55%
2012-04-02 0 1.960 1.930 1.960 1.920 1.960 514,000 996,770 1.9392 1.195 1.176 1.195 1.170 1.195 843,239 1.1821 0.00%
2012-03-30 0 1.960 1.930 1.960 1.910 2.000 3,670,000 7,186,940 1.9583 1.195 1.176 1.195 1.164 1.219 6,020,792 1.1937 -1.01%
2012-03-29 0 1.980 1.980 1.990 1.860 2.030 10,940,500 21,551,055 1.9698 1.207 1.207 1.213 1.134 1.237 17,948,358 1.2007 5.88%
2012-03-28 0 1.870 1.870 1.880 1.750 1.900 2,905,691 5,389,757 1.8549 1.140 1.140 1.146 1.067 1.158 4,766,910 1.1307 0.54%
2012-03-27 0 1.860 1.860 1.880 1.730 1.890 7,318,094 13,531,751 1.8491 1.134 1.134 1.146 1.055 1.152 12,005,646 1.1271 6.29%
2012-03-26 0 1.750 1.740 1.760 1.730 1.780 943,000 1,653,240 1.7532 1.067 1.061 1.073 1.055 1.085 1,547,032 1.0687 1.16%
2012-03-23 0 1.730 1.730 1.750 1.710 1.760 1,618,000 2,807,350 1.7351 1.055 1.055 1.067 1.042 1.073 2,654,398 1.0576 -1.70%
2012-03-22 0 1.760 1.740 1.770 1.740 1.770 286,000 500,430 1.7498 1.073 1.061 1.079 1.061 1.079 469,195 1.0666 0.57%
2012-03-21 0 1.750 1.730 1.750 1.720 1.770 956,000 1,663,930 1.7405 1.067 1.055 1.067 1.048 1.079 1,568,359 1.0609 -0.57%
2012-03-20 0 1.760 1.730 1.760 1.700 1.780 3,005,000 5,218,120 1.7365 1.073 1.055 1.073 1.036 1.085 4,929,831 1.0585 -1.12%
2012-03-19 0 1.780 1.780 1.790 1.780 1.840 2,186,500 3,951,745 1.8073 1.085 1.085 1.091 1.085 1.122 3,587,047 1.1017 -1.11%
2012-03-16 0 1.800 1.790 1.800 1.780 1.820 2,464,000 4,430,550 1.7981 1.097 1.091 1.097 1.085 1.109 4,042,297 1.0960 1.12%
2012-03-15 0 1.780 1.780 1.800 1.750 1.810 3,592,000 6,390,200 1.7790 1.085 1.085 1.097 1.067 1.103 5,892,829 1.0844 0.56%
2012-03-14 0 1.770 1.770 1.780 1.770 1.850 2,631,000 4,723,850 1.7955 1.079 1.079 1.085 1.079 1.128 4,316,268 1.0944 -2.75%
2012-03-13 0 1.820 1.800 1.820 1.790 1.850 2,642,000 4,792,670 1.8140 1.109 1.097 1.109 1.091 1.128 4,334,314 1.1058 -2.15%
2012-03-12 0 1.860 1.850 1.860 1.770 1.860 4,959,401 9,026,627 1.8201 1.134 1.128 1.134 1.079 1.134 8,136,109 1.1095 5.08%
2012-03-09 0 1.770 1.760 1.770 1.700 1.820 6,201,000 11,015,960 1.7765 1.079 1.073 1.079 1.036 1.109 10,173,005 1.0829 3.51%
2012-03-08 0 1.710 1.710 1.720 1.650 1.720 2,388,000 4,003,050 1.6763 1.042 1.042 1.048 1.006 1.048 3,917,616 1.0218 3.64%
2012-03-07 0 1.650 1.640 1.650 1.630 1.660 2,245,015 3,700,094 1.6481 1.006 1.000 1.006 0.994 1.012 3,683,043 1.0046 -1.79%
2012-03-06 0 1.680 1.680 1.690 1.660 1.780 4,330,000 7,430,670 1.7161 1.024 1.024 1.030 1.012 1.085 7,103,550 1.0461 -6.15%
2012-03-05 0 1.790 1.780 1.790 1.690 1.800 5,379,000 9,413,680 1.7501 1.091 1.085 1.091 1.030 1.097 8,824,479 1.0668 4.07%
2012-03-02 0 1.720 1.710 1.730 1.590 1.740 8,740,000 14,862,810 1.7006 1.048 1.042 1.055 0.969 1.061 14,338,343 1.0366 7.50%
2012-03-01 0 1.600 1.590 1.600 1.580 1.600 797,000 1,264,770 1.5869 0.975 0.969 0.975 0.963 0.975 1,307,513 0.9673 0.63%
2012-02-29 0 1.590 1.580 1.590 1.560 1.620 1,822,000 2,877,490 1.5793 0.969 0.963 0.969 0.951 0.987 2,989,069 0.9627 0.63%
2012-02-28 0 1.580 1.570 1.580 1.540 1.600 2,264,000 3,565,970 1.5751 0.963 0.957 0.963 0.939 0.975 3,714,189 0.9601 0.00%
2012-02-27 0 1.580 1.560 1.580 1.560 1.620 3,087,000 4,909,880 1.5905 0.963 0.951 0.963 0.951 0.987 5,064,355 0.9695 -2.47%
2012-02-24 0 1.620 1.590 1.620 1.590 1.680 4,061,000 6,556,970 1.6146 0.987 0.969 0.987 0.969 1.024 6,662,244 0.9842 -1.82%
2012-02-23 0 1.650 1.640 1.650 1.600 1.700 6,081,088 10,083,180 1.6581 1.006 1.000 1.006 0.975 1.036 9,976,285 1.0107 0.00%
2012-02-22 0 1.650 1.640 1.650 1.470 1.660 11,626,311 18,582,090 1.5983 1.006 1.000 1.006 0.896 1.012 19,073,460 0.9742 10.74%
2012-02-21 0 1.490 1.490 1.500 1.430 1.500 766,000 1,126,950 1.4712 0.908 0.908 0.914 0.872 0.914 1,256,656 0.8968 0.00%
2012-02-20 0 1.490 1.480 1.490 1.450 1.510 2,947,000 4,324,570 1.4674 0.908 0.902 0.908 0.884 0.920 4,834,679 0.8945 0.68%
2012-02-17 0 1.480 1.480 1.490 1.410 1.500 6,479,464 9,522,278 1.4696 0.902 0.902 0.908 0.859 0.914 10,629,837 0.8958 4.96%
2012-02-16 0 1.410 1.400 1.410 1.370 1.420 1,229,368 1,732,136 1.4090 0.859 0.853 0.859 0.835 0.866 2,016,831 0.8588 1.44%
2012-02-15 0 1.390 1.390 1.400 1.390 1.430 1,649,000 2,312,980 1.4027 0.847 0.847 0.853 0.847 0.872 2,705,255 0.8550 -1.42%
2012-02-14 0 1.410 1.400 1.410 1.370 1.410 671,000 933,050 1.3905 0.859 0.853 0.859 0.835 0.859 1,100,804 0.8476 0.71%
2012-02-13 0 1.400 1.390 1.410 1.390 1.410 1,292,000 1,809,180 1.4003 0.853 0.847 0.859 0.847 0.859 2,119,581 0.8536 0.72%
2012-02-10 0 1.390 1.390 1.400 1.380 1.420 771,000 1,082,360 1.4038 0.847 0.847 0.853 0.841 0.866 1,264,858 0.8557 -2.11%
2012-02-09 0 1.420 1.410 1.420 1.400 1.450 1,978,000 2,782,070 1.4065 0.866 0.859 0.866 0.853 0.884 3,244,993 0.8573 -2.07%
2012-02-08 0 1.450 1.430 1.450 1.400 1.500 342,000 490,650 1.4346 0.884 0.872 0.884 0.853 0.914 561,066 0.8745 3.57%
2012-02-07 0 1.400 1.400 1.410 1.400 1.420 752,000 1,056,544 1.4050 0.853 0.853 0.859 0.853 0.866 1,233,688 0.8564 -1.41%
2012-02-06 0 1.420 1.410 1.430 1.420 1.460 1,401,000 1,999,640 1.4273 0.866 0.859 0.872 0.866 0.890 2,298,400 0.8700 0.00%
2012-02-03 0 1.420 1.420 1.430 1.420 1.470 1,943,000 2,796,650 1.4393 0.866 0.866 0.872 0.866 0.896 3,187,574 0.8774 -3.40%
2012-02-02 0 1.470 1.470 1.480 1.450 1.480 2,772,000 4,033,350 1.4550 0.896 0.896 0.902 0.884 0.902 4,547,584 0.8869 2.08%
2012-02-01 0 1.440 1.440 1.450 1.440 1.500 1,509,000 2,204,970 1.4612 0.878 0.878 0.884 0.878 0.914 2,475,579 0.8907 -2.70%
2012-01-31 0 1.480 1.480 1.490 1.450 1.480 641,000 944,190 1.4730 0.902 0.902 0.908 0.884 0.902 1,051,588 0.8979 2.07%
2012-01-30 0 1.450 1.450 1.470 1.450 1.460 671,000 973,700 1.4511 0.884 0.884 0.896 0.884 0.890 1,100,804 0.8845 -2.68%
2012-01-27 0 1.490 1.490 1.500 1.470 1.500 4,421,115 6,555,870 1.4829 0.908 0.908 0.914 0.896 0.914 7,253,028 0.9039 1.36%
2012-01-26 0 1.470 1.460 1.470 1.460 1.490 1,125,000 1,645,880 1.4630 0.896 0.890 0.896 0.890 0.908 1,845,611 0.8918 1.38%
2012-01-20 0 1.450 1.450 1.460 1.440 1.510 4,195,376 6,205,637 1.4792 0.884 0.884 0.890 0.878 0.920 6,882,694 0.9016 -0.68%
2012-01-19 0 1.460 1.450 1.470 1.420 1.470 2,852,000 4,138,130 1.4510 0.890 0.884 0.896 0.866 0.896 4,678,828 0.8844 1.39%
2012-01-18 0 1.440 1.430 1.440 1.400 1.450 3,480,000 4,923,840 1.4149 0.878 0.872 0.878 0.853 0.884 5,709,089 0.8625 0.70%
2012-01-17 0 1.430 1.410 1.430 1.390 1.430 1,295,000 1,825,010 1.4093 0.872 0.859 0.872 0.847 0.872 2,124,503 0.8590 2.88%
2012-01-16 0 1.390 1.390 1.400 1.380 1.390 690,000 959,080 1.3900 0.847 0.847 0.853 0.841 0.847 1,131,974 0.8473 0.00%
2012-01-13 0 1.390 1.390 1.410 1.370 1.450 3,006,000 4,166,310 1.3860 0.847 0.847 0.859 0.835 0.884 4,931,471 0.8448 -0.71%
2012-01-12 0 1.400 1.390 1.420 1.380 1.410 1,770,000 2,460,030 1.3898 0.853 0.847 0.866 0.841 0.859 2,903,761 0.8472 0.72%
2012-01-11 0 1.390 1.380 1.410 1.390 1.400 1,472,000 2,052,040 1.3940 0.847 0.841 0.859 0.847 0.853 2,414,879 0.8497 -2.11%
2012-01-10 0 1.420 1.410 1.420 1.400 1.430 975,000 1,381,300 1.4167 0.866 0.859 0.866 0.853 0.872 1,599,529 0.8636 0.00%
2012-01-09 0 1.420 1.400 1.420 1.350 1.420 434,000 599,260 1.3808 0.866 0.853 0.866 0.823 0.866 711,996 0.8417 3.65%
2012-01-06 0 1.370 1.360 1.370 1.350 1.470 3,923,000 5,382,820 1.3721 0.835 0.829 0.835 0.823 0.896 6,435,849 0.8364 -5.52%
2012-01-05 0 1.450 1.440 1.450 1.440 1.460 1,442,000 2,100,700 1.4568 0.884 0.878 0.884 0.878 0.890 2,365,663 0.8880 -1.36%
2012-01-04 0 1.470 1.460 1.470 1.460 1.500 1,377,000 2,030,710 1.4747 0.896 0.890 0.896 0.890 0.914 2,259,027 0.8989 -0.68%
2012-01-03 0 1.480 1.470 1.480 1.450 1.500 1,816,000 2,696,400 1.4848 0.902 0.896 0.902 0.884 0.914 2,979,226 0.9051 -1.00%
2011-12-30 0 1.530 1.520 1.540 1.510 1.580 3,228,000 4,969,010 1.5393 0.911 0.905 0.917 0.899 0.941 5,419,651 0.9169 -1.29%
2011-12-29 0 1.550 1.550 1.560 1.490 1.570 8,287,944 12,730,463 1.5360 0.923 0.923 0.929 0.887 0.935 13,915,044 0.9149 4.73%
2011-12-28 0 1.480 1.480 1.490 1.450 1.490 4,753,000 6,975,500 1.4676 0.882 0.882 0.887 0.864 0.887 7,980,050 0.8741 2.07%
2011-12-23 0 1.450 1.450 1.460 1.370 1.490 3,324,000 4,821,880 1.4506 0.864 0.864 0.870 0.816 0.887 5,580,830 0.8640 1.40%
2011-12-22 0 1.430 1.430 1.440 1.410 1.470 1,563,015 2,241,631 1.4342 0.852 0.852 0.858 0.840 0.876 2,624,224 0.8542 -1.38%
2011-12-21 0 1.450 1.460 1.470 1.450 1.490 1,718,000 2,520,120 1.4669 0.864 0.870 0.876 0.864 0.887 2,884,436 0.8737 0.69%
2011-12-20 0 1.440 1.430 1.440 1.370 1.480 2,548,000 3,693,010 1.4494 0.858 0.852 0.858 0.816 0.882 4,277,965 0.8633 2.86%
2011-12-19 0 1.400 1.400 1.410 1.330 1.470 3,698,000 5,260,110 1.4224 0.834 0.834 0.840 0.792 0.876 6,208,757 0.8472 4.48%
2011-12-16 0 1.340 1.340 1.350 1.290 1.350 2,222,000 2,927,630 1.3176 0.798 0.798 0.804 0.768 0.804 3,730,627 0.7848 4.69%
2011-12-15 0 1.280 1.270 1.280 1.250 1.300 503,000 640,200 1.2728 0.762 0.756 0.762 0.745 0.774 844,512 0.7581 0.79%
2011-12-14 0 1.270 1.270 1.280 1.250 1.300 2,027,000 2,575,850 1.2708 0.756 0.756 0.762 0.745 0.774 3,403,232 0.7569 1.60%
2011-12-13 0 1.250 1.240 1.260 1.240 1.260 219,000 274,920 1.2553 0.745 0.739 0.750 0.739 0.750 367,690 0.7477 -0.79%
2011-12-12 0 1.260 1.250 1.260 1.240 1.290 1,675,000 2,098,700 1.2530 0.750 0.745 0.750 0.739 0.768 2,812,241 0.7463 2.44%
2011-12-09 0 1.230 1.230 1.240 1.230 1.260 1,335,000 1,647,980 1.2344 0.733 0.733 0.739 0.733 0.750 2,241,398 0.7352 -2.38%
2011-12-08 0 1.260 1.270 1.280 1.250 1.280 2,860,000 3,585,530 1.2537 0.750 0.756 0.762 0.745 0.762 4,801,797 0.7467 -1.56%
2011-12-07 0 1.280 1.270 1.280 1.260 1.340 2,984,000 3,837,870 1.2861 0.762 0.756 0.762 0.750 0.798 5,009,987 0.7660 3.23%
2011-12-06 0 1.240 1.230 1.240 1.220 1.260 2,123,000 2,619,770 1.2340 0.739 0.733 0.739 0.727 0.750 3,564,411 0.7350 -1.59%
2011-12-05 0 1.260 1.240 1.260 1.230 1.270 3,575,976 4,452,370 1.2451 0.750 0.739 0.750 0.733 0.756 6,003,885 0.7416 1.61%
2011-12-02 0 1.240 1.230 1.240 1.240 1.270 2,443,000 3,047,830 1.2476 0.739 0.733 0.739 0.739 0.756 4,101,675 0.7431 -2.36%
2011-12-01 0 1.270 1.270 1.290 1.240 1.310 3,510,000 4,494,590 1.2805 0.756 0.756 0.768 0.739 0.780 5,893,115 0.7627 1.60%
2011-11-30 0 1.250 1.250 1.280 1.230 1.390 10,539,976 13,803,158 1.3096 0.745 0.745 0.762 0.733 0.828 17,696,093 0.7800 2.46%
2011-11-29 0 1.220 1.200 1.220 1.190 1.230 2,759,000 3,328,990 1.2066 0.727 0.715 0.727 0.709 0.733 4,632,223 0.7187 0.83%
2011-11-28 0 1.210 1.190 1.210 1.170 1.210 2,010,000 2,411,890 1.1999 0.721 0.709 0.721 0.697 0.721 3,374,690 0.7147 3.42%
2011-11-25 0 1.170 1.150 1.170 1.150 1.220 759,000 902,530 1.1891 0.697 0.685 0.697 0.685 0.727 1,274,323 0.7082 -2.50%
2011-11-24 0 1.200 1.200 1.220 1.190 1.260 3,792,000 4,593,260 1.2113 0.715 0.715 0.727 0.709 0.750 6,366,579 0.7215 -1.64%
2011-11-23 0 1.220 1.190 1.220 1.190 1.230 974,000 1,173,660 1.2050 0.727 0.709 0.727 0.709 0.733 1,635,297 0.7177 -1.61%
2011-11-22 0 1.240 1.230 1.240 1.220 1.270 1,671,100 2,073,454 1.2408 0.739 0.733 0.739 0.727 0.756 2,805,693 0.7390 -2.36%
2011-11-21 0 1.270 1.260 1.280 1.250 1.280 367,000 461,520 1.2575 0.756 0.750 0.762 0.745 0.762 616,175 0.7490 -1.55%
2011-11-18 0 1.290 1.290 1.310 1.270 1.330 2,068,000 2,667,290 1.2898 0.768 0.768 0.780 0.756 0.792 3,472,069 0.7682 0.78%
2011-11-17 0 1.280 1.270 1.280 1.250 1.280 1,403,000 1,777,510 1.2669 0.762 0.756 0.762 0.745 0.762 2,355,567 0.7546 0.00%
2011-11-16 0 1.280 1.280 1.300 1.280 1.300 1,843,000 2,387,900 1.2957 0.762 0.762 0.774 0.762 0.774 3,094,305 0.7717 -1.54%
2011-11-15 0 1.300 1.280 1.300 1.290 1.340 1,831,000 2,378,880 1.2992 0.774 0.762 0.774 0.768 0.798 3,074,158 0.7738 -0.76%
2011-11-14 0 1.310 1.280 1.310 1.280 1.350 746,000 971,920 1.3028 0.780 0.762 0.780 0.762 0.804 1,252,497 0.7760 1.55%
2011-11-11 0 1.290 1.280 1.290 1.280 1.350 849,000 1,098,430 1.2938 0.768 0.762 0.768 0.762 0.804 1,425,429 0.7706 -3.73%
2011-11-10 0 1.340 1.270 1.340 1.250 1.340 569,000 730,170 1.2833 0.798 0.756 0.798 0.745 0.798 955,323 0.7643 -0.74%
2011-11-09 0 1.350 1.320 1.350 1.320 1.410 98,000 132,250 1.3495 0.804 0.786 0.804 0.786 0.840 164,537 0.8038 1.50%
2011-11-08 0 1.330 1.320 1.330 1.320 1.370 601,000 801,320 1.3333 0.792 0.786 0.792 0.786 0.816 1,009,049 0.7941 -2.21%
2011-11-07 0 1.360 1.340 1.370 1.340 1.370 259,000 351,940 1.3588 0.810 0.798 0.816 0.798 0.816 434,848 0.8093 -0.73%
2011-11-04 0 1.370 1.370 1.380 1.300 1.450 1,148,000 1,554,650 1.3542 0.816 0.816 0.822 0.774 0.864 1,927,435 0.8066 7.03%
2011-11-03 0 1.280 1.280 1.310 1.280 1.330 1,072,000 1,404,920 1.3106 0.762 0.762 0.780 0.762 0.792 1,799,834 0.7806 -4.48%
2011-11-02 0 1.340 1.330 1.340 1.240 1.370 956,000 1,259,520 1.3175 0.798 0.792 0.798 0.739 0.816 1,605,076 0.7847 0.75%
2011-11-01 0 1.330 1.310 1.330 1.250 1.380 1,087,000 1,426,630 1.3124 0.792 0.780 0.792 0.745 0.822 1,825,019 0.7817 -4.32%
2011-10-31 0 1.390 1.390 1.400 1.360 1.440 1,781,000 2,493,080 1.3998 0.828 0.828 0.834 0.810 0.858 2,990,210 0.8337 0.00%
2011-10-28 0 1.390 1.390 1.400 1.390 1.510 2,369,013 3,355,917 1.4166 0.828 0.828 0.834 0.828 0.899 3,977,455 0.8437 -4.14%
2011-10-27 0 1.450 1.440 1.450 1.350 1.520 4,535,000 6,517,220 1.4371 0.864 0.858 0.864 0.804 0.905 7,614,039 0.8559 5.84%
2011-10-26 0 1.370 1.370 1.400 1.330 1.400 1,222,000 1,660,820 1.3591 0.816 0.816 0.834 0.792 0.834 2,051,677 0.8095 -2.84%
2011-10-25 0 1.410 1.400 1.430 1.390 1.480 2,484,000 3,549,160 1.4288 0.840 0.834 0.852 0.828 0.882 4,170,512 0.8510 -0.70%
2011-10-24 0 1.420 1.420 1.430 1.340 1.490 3,498,970 4,943,274 1.4128 0.846 0.846 0.852 0.798 0.887 5,874,596 0.8415 9.23%
2011-10-21 0 1.300 1.300 1.310 1.260 1.300 513,000 663,130 1.2927 0.774 0.774 0.780 0.750 0.774 861,301 0.7699 2.36%
2011-10-20 0 1.270 1.280 1.300 1.260 1.340 1,144,000 1,463,450 1.2792 0.756 0.762 0.774 0.750 0.798 1,920,719 0.7619 -3.05%
2011-10-19 0 1.310 1.290 1.310 1.190 1.350 2,207,000 2,826,660 1.2808 0.780 0.768 0.780 0.709 0.804 3,705,443 0.7628 11.02%
2011-10-18 0 1.180 1.170 1.180 1.180 1.230 368,000 435,940 1.1846 0.703 0.697 0.703 0.703 0.733 617,854 0.7056 -3.28%
2011-10-17 0 1.220 1.220 1.230 1.150 1.250 3,955,000 4,817,780 1.2181 0.727 0.727 0.733 0.685 0.745 6,640,248 0.7255 6.09%
2011-10-14 0 1.150 1.150 1.170 1.110 1.180 502,000 577,370 1.1501 0.685 0.685 0.697 0.661 0.703 842,833 0.6850 -4.96%
2011-10-13 0 1.210 1.180 1.210 1.070 1.210 3,944,000 4,545,650 1.1525 0.721 0.703 0.721 0.637 0.721 6,621,779 0.6865 26.04%
2011-10-12 0 0.960 0.960 0.980 0.950 1.060 321,000 318,500 0.9922 0.572 0.572 0.584 0.566 0.631 538,943 0.5910 2.13%
2011-10-11 0 0.940 0.940 0.950 0.910 0.940 224,000 207,170 0.9249 0.560 0.560 0.566 0.542 0.560 376,085 0.5509 5.62%
2011-10-10 0 0.890 0.890 0.910 0.890 0.900 111,000 98,900 0.8910 0.530 0.530 0.542 0.530 0.536 186,363 0.5307 -2.20%
2011-10-07 0 0.910 0.890 0.910 0.880 0.940 383,126 341,052 0.8902 0.542 0.530 0.542 0.524 0.560 643,249 0.5302 7.06%
2011-10-06 0 0.850 0.850 0.860 0.850 0.860 170,000 144,750 0.8515 0.506 0.506 0.512 0.506 0.512 285,422 0.5071 7.59%
2011-10-04 0 0.790 0.790 0.870 0.750 0.800 470,000 360,050 0.7661 0.471 0.471 0.518 0.447 0.476 789,107 0.4563 -3.66%
2011-10-03 0 0.820 0.790 0.820 0.790 0.820 38,000 30,260 0.7963 0.488 0.471 0.488 0.471 0.488 63,800 0.4743 -5.75%
2011-09-30 0 0.870 0.870 0.900 0.870 0.870 202,000 175,740 0.8700 0.518 0.518 0.536 0.518 0.518 339,148 0.5182 -1.14%
2011-09-28 0 0.880 0.880 0.890 0.850 0.850 51,000 43,350 0.8500 0.524 0.524 0.530 0.506 0.506 85,626 0.5063 2.33%
2011-09-27 0 0.860 0.860 0.900 0.840 0.900 121,000 103,640 0.8565 0.512 0.512 0.536 0.500 0.536 203,153 0.5102 4.88%
2011-09-26 0 0.820 0.800 0.840 0.820 0.850 291,000 246,450 0.8469 0.488 0.476 0.500 0.488 0.506 488,574 0.5044 -6.82%
2011-09-23 0 0.880 0.880 0.900 0.810 0.900 1,354,000 1,164,880 0.8603 0.524 0.524 0.536 0.482 0.536 2,273,298 0.5124 -5.38%
2011-09-22 0 0.930 0.920 0.940 0.930 0.960 512,000 478,820 0.9352 0.554 0.548 0.560 0.554 0.572 859,622 0.5570 -3.12%
2011-09-21 0 0.960 0.960 0.980 0.960 0.980 321,000 308,960 0.9625 0.572 0.572 0.584 0.572 0.584 538,943 0.5733 1.05%
2011-09-20 0 0.950 0.940 1.000 0.950 0.960 1,034,000 989,380 0.9568 0.566 0.560 0.596 0.566 0.572 1,736,034 0.5699 -1.04%
2011-09-19 0 0.960 0.950 1.000 0.960 0.990 207,000 201,390 0.9729 0.572 0.566 0.596 0.572 0.590 347,543 0.5795 -4.00%
2011-09-16 0 1.000 0.990 1.000 0.980 1.010 696,000 692,380 0.9948 0.596 0.590 0.596 0.584 0.602 1,168,549 0.5925 3.09%
2011-09-15 0 0.970 0.960 0.970 0.960 0.970 197,000 191,020 0.9696 0.578 0.572 0.578 0.572 0.578 330,753 0.5775 2.11%
2011-09-14 0 0.950 0.930 0.960 0.900 0.950 1,010,000 929,360 0.9202 0.566 0.554 0.572 0.536 0.566 1,695,740 0.5481 3.26%
2011-09-12 0 0.920 0.920 0.930 0.920 0.950 652,000 606,340 0.9300 0.548 0.548 0.554 0.548 0.566 1,094,675 0.5539 -4.17%
2011-09-09 0 0.960 0.960 0.980 0.950 0.970 467,000 451,330 0.9664 0.572 0.572 0.584 0.566 0.578 784,070 0.5756 -1.03%
2011-09-08 0 0.970 0.960 0.980 0.950 1.000 415,000 398,040 0.9591 0.578 0.572 0.584 0.566 0.596 696,764 0.5713 0.00%
2011-09-07 0 0.970 0.960 0.980 0.960 0.970 204,000 197,740 0.9693 0.578 0.572 0.584 0.572 0.578 342,506 0.5773 0.00%
2011-09-06 0 0.970 0.950 0.970 0.950 0.970 286,000 273,820 0.9574 0.578 0.566 0.578 0.566 0.578 480,180 0.5702 3.19%
2011-09-05 0 0.940 0.920 0.940 0.900 0.940 180,000 165,650 0.9203 0.560 0.548 0.560 0.536 0.560 302,211 0.5481 3.30%
2011-09-02 0 0.910 0.900 0.930 0.880 0.950 802,202 737,475 0.9193 0.542 0.536 0.554 0.524 0.566 1,346,857 0.5476 -3.19%
2011-09-01 0 0.940 0.940 0.970 0.940 0.980 384,000 365,360 0.9515 0.560 0.560 0.578 0.560 0.584 644,717 0.5667 -1.05%
2011-08-31 0 0.950 0.950 0.970 0.930 0.950 194,000 184,160 0.9493 0.566 0.566 0.578 0.554 0.566 325,716 0.5654 -5.00%
2011-08-30 0 1.000 0.940 1.000 1.000 1.000 10,000 10,000 1.0000 0.596 0.560 0.596 0.596 0.596 16,790 0.5956 5.26%
2011-08-29 0 0.950 0.950 0.990 0.920 0.950 133,000 125,490 0.9435 0.566 0.566 0.590 0.548 0.566 223,300 0.5620 1.06%
2011-08-26 0 0.940 0.920 0.940 0.920 0.960 1,740,313 1,670,298 0.9598 0.560 0.548 0.560 0.548 0.572 2,921,899 0.5716 -2.08%
2011-08-25 0 0.960 0.960 0.980 0.960 0.960 42,000 40,320 0.9600 0.572 0.572 0.584 0.572 0.572 70,516 0.5718 4.80%
2011-08-24 0 0.940 0.940 0.980 0.940 1.010 119,000 117,110 0.9841 0.546 0.546 0.569 0.546 0.586 205,030 0.5712 -4.08%
2011-08-23 0 0.980 0.960 1.000 0.950 1.010 259,000 250,630 0.9677 0.569 0.557 0.580 0.551 0.586 446,241 0.5616 6.52%
2011-08-22 0 0.920 0.920 0.950 0.900 0.990 1,119,000 1,042,370 0.9315 0.534 0.534 0.551 0.522 0.575 1,927,970 0.5407 -8.00%
2011-08-19 0 1.000 0.990 1.000 0.980 1.000 383,000 379,000 0.9896 0.580 0.575 0.580 0.569 0.580 659,886 0.5743 -4.76%
2011-08-18 0 1.050 1.010 1.050 1.030 1.060 277,000 290,610 1.0491 0.609 0.586 0.609 0.598 0.615 477,254 0.6089 2.94%
2011-08-17 0 1.020 1.020 1.030 0.990 1.030 548,000 558,500 1.0192 0.592 0.592 0.598 0.575 0.598 944,171 0.5915 5.15%
2011-08-16 0 0.970 0.950 0.970 0.970 0.970 52,000 50,440 0.9700 0.563 0.551 0.563 0.563 0.563 89,593 0.5630 -2.02%
2011-08-15 0 0.990 0.980 0.990 0.930 0.990 384,000 373,020 0.9714 0.575 0.569 0.575 0.540 0.575 661,609 0.5638 7.61%
2011-08-12 0 0.920 0.920 0.930 0.920 0.940 130,000 121,000 0.9308 0.534 0.534 0.540 0.534 0.546 223,982 0.5402 -2.13%
2011-08-11 0 0.940 0.920 0.940 0.890 0.940 421,000 384,890 0.9142 0.546 0.534 0.546 0.517 0.546 725,358 0.5306 3.30%
2011-08-10 0 0.910 0.910 0.950 0.910 0.960 850,000 801,280 0.9427 0.528 0.528 0.551 0.528 0.557 1,464,499 0.5471 -7.14%
2011-08-09 0 0.980 0.920 0.980 0.900 0.980 541,000 513,270 0.9487 0.569 0.534 0.569 0.522 0.569 932,111 0.5507 1.03%
2011-08-08 0 0.970 0.950 0.970 0.950 1.000 737,000 704,370 0.9557 0.563 0.551 0.563 0.551 0.580 1,269,807 0.5547 -5.83%
2011-08-05 0 1.030 1.000 1.040 1.000 1.070 692,520 709,554 1.0246 0.598 0.580 0.604 0.580 0.621 1,193,170 0.5947 -6.36%
2011-08-04 0 1.100 1.090 1.110 1.080 1.110 1,375,000 1,514,840 1.1017 0.638 0.633 0.644 0.627 0.644 2,369,043 0.6394 -0.90%
2011-08-03 0 1.110 1.110 1.120 1.010 1.120 848,000 925,980 1.0920 0.644 0.644 0.650 0.586 0.650 1,461,053 0.6338 2.78%
2011-08-02 0 1.080 1.070 1.100 1.080 1.110 696,000 761,590 1.0942 0.627 0.621 0.638 0.627 0.644 1,199,166 0.6351 -0.92%
2011-08-01 0 1.090 1.090 1.100 1.090 1.100 104,000 114,220 1.0983 0.633 0.633 0.638 0.633 0.638 179,186 0.6374 0.93%
2011-07-29 0 1.080 1.060 1.080 1.070 1.080 195,000 210,050 1.0772 0.627 0.615 0.627 0.621 0.627 335,973 0.6252 -1.82%
2011-07-28 0 1.100 1.080 1.110 1.100 1.120 513,000 570,300 1.1117 0.638 0.627 0.644 0.638 0.650 883,868 0.6452 -2.65%
2011-07-27 0 1.130 1.120 1.130 1.100 1.140 487,000 545,240 1.1196 0.656 0.650 0.656 0.638 0.662 839,072 0.6498 0.89%
2011-07-26 0 1.120 1.110 1.130 1.100 1.120 292,000 326,010 1.1165 0.650 0.644 0.656 0.638 0.650 503,098 0.6480 2.75%
2011-07-25 0 1.090 1.090 1.100 1.070 1.120 841,000 920,280 1.0943 0.633 0.633 0.638 0.621 0.650 1,448,993 0.6351 2.83%
2011-07-22 0 1.060 1.060 1.070 1.060 1.080 272,000 289,750 1.0653 0.615 0.615 0.621 0.615 0.627 468,640 0.6183 0.00%
2011-07-21 0 1.060 1.040 1.060 1.000 1.080 641,000 654,930 1.0217 0.615 0.604 0.615 0.580 0.627 1,104,405 0.5930 4.95%
2011-07-20 0 1.010 1.010 1.030 1.010 1.060 180,000 187,280 1.0404 0.586 0.586 0.598 0.586 0.615 310,129 0.6039 -1.94%
2011-07-19 0 1.030 0.990 1.040 0.990 1.030 382,000 379,100 0.9924 0.598 0.575 0.604 0.575 0.598 658,163 0.5760 3.00%
2011-07-18 0 1.000 1.000 1.020 1.000 1.000 164,000 164,000 1.0000 0.580 0.580 0.592 0.580 0.580 282,562 0.5804 -2.91%
2011-07-15 0 1.030 1.000 1.030 1.000 1.030 157,000 158,260 1.0080 0.598 0.580 0.598 0.580 0.598 270,502 0.5851 0.00%
2011-07-14 0 1.030 1.020 1.030 0.990 1.030 549,000 552,860 1.0070 0.598 0.592 0.598 0.575 0.598 945,894 0.5845 4.04%
2011-07-13 0 0.990 0.980 1.010 0.950 1.050 470,000 468,250 0.9963 0.575 0.569 0.586 0.551 0.609 809,782 0.5782 -1.98%
2011-07-12 0 1.010 1.000 1.020 0.990 1.040 646,000 652,760 1.0105 0.586 0.580 0.592 0.575 0.604 1,113,019 0.5865 -5.61%
2011-07-11 0 1.070 1.060 1.070 1.050 1.080 301,000 320,590 1.0651 0.621 0.615 0.621 0.609 0.627 518,605 0.6182 -0.93%
2011-07-08 0 1.080 1.080 1.100 1.080 1.120 363,000 400,090 1.1022 0.627 0.627 0.638 0.627 0.650 625,427 0.6397 -3.57%
2011-07-07 0 1.120 1.100 1.130 1.120 1.130 568,000 638,840 1.1247 0.650 0.638 0.656 0.650 0.656 978,630 0.6528 0.00%
2011-07-06 0 1.120 1.110 1.120 1.120 1.140 467,000 524,160 1.1224 0.650 0.644 0.650 0.650 0.662 804,613 0.6514 0.00%
2011-07-05 0 1.120 1.120 1.130 1.110 1.160 1,927,000 2,176,350 1.1294 0.650 0.650 0.656 0.644 0.673 3,320,105 0.6555 -0.88%
2011-07-04 0 1.130 1.120 1.130 1.120 1.180 1,568,000 1,809,400 1.1540 0.656 0.650 0.656 0.650 0.685 2,701,570 0.6698 -2.59%
2011-06-30 0 1.160 1.140 1.160 1.120 1.260 4,195,000 4,923,750 1.1737 0.673 0.662 0.673 0.650 0.731 7,227,733 0.6812 -8.66%
2011-06-29 0 1.270 1.260 1.270 1.220 1.280 4,960,000 6,216,120 1.2533 0.737 0.731 0.737 0.708 0.743 8,545,783 0.7274 1.60%
2011-06-28 0 1.250 1.230 1.250 1.150 1.260 2,811,168 3,440,019 1.2237 0.726 0.714 0.726 0.667 0.731 4,843,474 0.7102 7.76%
2011-06-27 0 1.160 1.150 1.170 1.150 1.160 494,000 571,700 1.1573 0.673 0.667 0.679 0.667 0.673 851,132 0.6717 0.87%
2011-06-24 0 1.150 1.140 1.150 1.110 1.160 215,000 247,320 1.1503 0.667 0.662 0.667 0.644 0.673 370,432 0.6677 0.88%
2011-06-23 0 1.140 1.120 1.150 1.130 1.160 272,000 310,150 1.1403 0.662 0.650 0.667 0.656 0.673 468,640 0.6618 -1.72%
2011-06-22 0 1.160 1.160 1.170 1.050 1.210 443,480 502,329 1.1327 0.673 0.673 0.679 0.609 0.702 764,089 0.6574 6.42%
2011-06-21 0 1.090 1.080 1.100 1.060 1.110 490,000 530,110 1.0819 0.633 0.627 0.638 0.615 0.644 844,241 0.6279 0.00%
2011-06-20 0 1.090 1.070 1.090 1.050 1.120 773,000 829,400 1.0730 0.633 0.621 0.633 0.609 0.650 1,331,833 0.6228 -2.68%
2011-06-17 0 1.120 1.100 1.120 1.060 1.120 270,000 295,140 1.0931 0.650 0.638 0.650 0.615 0.650 465,194 0.6344 1.82%
2011-06-16 0 1.100 1.090 1.100 1.090 1.150 447,000 493,720 1.1045 0.638 0.633 0.638 0.633 0.667 770,154 0.6411 -1.79%
2011-06-15 0 1.120 1.120 1.130 1.080 1.220 566,000 636,440 1.1245 0.650 0.650 0.656 0.627 0.708 975,184 0.6526 -4.27%
2011-06-14 0 1.170 1.170 1.180 1.160 1.180 143,000 167,480 1.1712 0.679 0.679 0.685 0.673 0.685 246,380 0.6798 -1.68%
2011-06-13 0 1.190 1.160 1.190 1.150 1.200 402,000 468,640 1.1658 0.691 0.673 0.691 0.667 0.696 692,622 0.6766 -1.65%
2011-06-10 0 1.210 1.210 1.220 1.210 1.280 477,000 587,370 1.2314 0.702 0.702 0.708 0.702 0.743 821,842 0.7147 -2.42%
2011-06-09 0 1.240 1.230 1.240 1.180 1.250 1,531,000 1,866,180 1.2189 0.720 0.714 0.720 0.685 0.726 2,637,821 0.7075 1.64%
2011-06-08 0 1.220 1.200 1.220 1.170 1.280 2,515,387 3,089,591 1.2283 0.708 0.696 0.708 0.679 0.743 4,333,861 0.7129 3.39%
2011-06-07 0 1.180 1.180 1.190 1.140 1.180 482,000 557,320 1.1563 0.685 0.685 0.691 0.662 0.685 830,457 0.6711 -0.84%
2011-06-03 0 1.190 1.190 1.200 1.160 1.190 1,067,000 1,262,940 1.1836 0.691 0.691 0.696 0.673 0.691 1,838,377 0.6870 1.71%
2011-06-02 0 1.170 1.160 1.170 1.140 1.180 583,000 675,970 1.1595 0.679 0.673 0.679 0.662 0.685 1,004,474 0.6730 0.00%
2011-06-01 0 1.170 1.150 1.170 1.130 1.190 895,529 1,044,512 1.1664 0.679 0.667 0.679 0.656 0.691 1,542,943 0.6770 1.74%
2011-05-31 0 1.150 1.150 1.160 1.120 1.160 968,000 1,098,720 1.1350 0.667 0.667 0.673 0.650 0.673 1,667,806 0.6588 3.60%
2011-05-30 0 1.110 1.100 1.110 1.100 1.140 848,000 947,370 1.1172 0.644 0.638 0.644 0.638 0.662 1,461,053 0.6484 0.91%
2011-05-27 0 1.100 1.100 1.110 1.080 1.120 888,000 973,990 1.0968 0.638 0.638 0.644 0.627 0.650 1,529,971 0.6366 1.85%
2011-05-26 0 1.080 1.080 1.090 1.080 1.120 585,000 643,890 1.1007 0.627 0.627 0.633 0.627 0.650 1,007,920 0.6388 -0.92%
2011-05-25 0 1.090 1.090 1.110 1.090 1.120 570,000 627,130 1.1002 0.633 0.633 0.644 0.633 0.650 982,076 0.6386 0.00%
2011-05-24 0 1.090 1.080 1.100 1.080 1.100 91,000 99,660 1.0952 0.633 0.627 0.638 0.627 0.638 156,788 0.6356 -1.80%
2011-05-23 0 1.110 1.080 1.110 1.080 1.140 861,000 956,150 1.1105 0.644 0.627 0.644 0.627 0.662 1,483,451 0.6445 -2.63%
2011-05-20 0 1.140 1.140 1.150 1.100 1.160 2,014,000 2,277,480 1.1308 0.662 0.662 0.667 0.638 0.673 3,470,001 0.6563 5.56%
2011-05-19 0 1.080 1.070 1.090 1.080 1.080 275,000 297,000 1.0800 0.627 0.621 0.633 0.627 0.627 473,809 0.6268 0.00%
2011-05-18 0 1.080 1.050 1.090 1.050 1.080 535,000 561,900 1.0503 0.627 0.609 0.633 0.609 0.627 921,773 0.6096 2.86%
2011-05-17 0 1.050 1.040 1.070 - - 0 0 - 0.609 0.604 0.621 - - 0 - 0.00%
2011-05-16 0 1.050 1.050 1.100 1.050 1.100 341,000 367,820 1.0787 0.609 0.609 0.638 0.609 0.638 587,523 0.6261 -4.55%
2011-05-13 0 1.100 1.080 1.110 1.030 1.110 606,000 657,050 1.0842 0.638 0.627 0.644 0.598 0.644 1,044,102 0.6293 2.80%
2011-05-12 0 1.070 1.040 1.070 1.040 1.080 39,000 41,540 1.0651 0.621 0.604 0.621 0.604 0.627 67,195 0.6182 -0.93%
2011-05-11 0 1.080 1.070 1.080 1.020 1.100 775,000 830,090 1.0711 0.627 0.621 0.627 0.592 0.638 1,335,279 0.6217 4.85%
2011-05-09 0 1.030 1.030 1.060 1.030 1.060 21,000 21,960 1.0457 0.598 0.598 0.615 0.598 0.615 36,182 0.6069 -2.83%
2011-05-06 0 1.060 1.000 1.060 1.060 1.060 3,000 3,180 1.0600 0.615 0.580 0.615 0.615 0.615 5,169 0.6152 1.92%
2011-05-05 0 1.040 1.040 1.050 0.990 1.070 97,000 99,210 1.0228 0.604 0.604 0.609 0.575 0.621 167,125 0.5936 0.97%
2011-05-04 0 1.030 1.030 1.050 1.030 1.060 258,000 268,180 1.0395 0.598 0.598 0.609 0.598 0.615 444,519 0.6033 -6.36%
2011-05-03 0 1.100 1.060 1.100 1.100 1.100 1,000 1,100 1.1000 0.638 0.615 0.638 0.638 0.638 1,723 0.6384 0.00%
2011-04-29 0 1.100 1.070 1.100 1.070 1.100 80,000 87,400 1.0925 0.638 0.621 0.638 0.621 0.638 137,835 0.6341 -0.90%
2011-04-28 0 1.110 1.080 1.110 1.050 1.120 774,627 854,648 1.1033 0.644 0.627 0.644 0.609 0.650 1,334,636 0.6404 0.91%
2011-04-27 0 1.100 1.090 1.100 1.090 1.140 234,000 262,000 1.1197 0.638 0.633 0.638 0.633 0.662 403,168 0.6499 -0.90%
2011-04-26 0 1.110 1.090 1.110 1.070 1.170 859,000 969,740 1.1289 0.644 0.633 0.644 0.621 0.679 1,480,005 0.6552 3.74%
2011-04-21 0 1.070 1.050 1.070 1.070 1.080 66,000 70,790 1.0726 0.621 0.609 0.621 0.621 0.627 113,714 0.6225 0.00%
2011-04-20 0 1.070 1.070 1.080 1.040 1.080 421,000 444,430 1.0557 0.621 0.621 0.627 0.604 0.627 725,358 0.6127 2.88%
2011-04-19 0 1.040 1.040 1.060 1.040 1.070 563,968 587,248 1.0413 0.604 0.604 0.615 0.604 0.621 971,683 0.6044 -2.80%
2011-04-18 0 1.070 1.070 1.090 1.070 1.110 566,000 611,640 1.0806 0.621 0.621 0.633 0.621 0.644 975,184 0.6272 -0.93%
2011-04-15 0 1.080 1.080 1.100 1.080 1.100 210,000 227,600 1.0838 0.627 0.627 0.638 0.627 0.638 361,817 0.6290 -1.82%
2011-04-14 0 1.100 1.090 1.100 1.080 1.120 865,000 944,680 1.0921 0.638 0.633 0.638 0.627 0.650 1,490,343 0.6339 2.80%
2011-04-13 0 1.070 1.050 1.070 1.030 1.070 366,000 386,320 1.0555 0.621 0.609 0.621 0.598 0.621 630,596 0.6126 2.88%
2011-04-12 0 1.040 1.030 1.040 1.030 1.040 301,000 311,640 1.0353 0.604 0.598 0.604 0.598 0.604 518,605 0.6009 -1.89%
2011-04-11 0 1.060 1.050 1.060 1.040 1.060 310,000 327,080 1.0551 0.615 0.609 0.615 0.604 0.615 534,111 0.6124 0.00%
2011-04-08 0 1.060 1.060 1.070 1.060 1.090 280,000 300,340 1.0726 0.615 0.615 0.621 0.615 0.633 482,423 0.6226 0.00%
2011-04-07 0 1.060 1.060 1.080 1.040 1.110 1,374,000 1,475,880 1.0741 0.615 0.615 0.627 0.604 0.644 2,367,320 0.6234 0.95%
2011-04-06 0 1.050 1.030 1.050 1.030 1.080 2,483,912 2,606,082 1.0492 0.609 0.598 0.609 0.598 0.627 4,279,631 0.6090 5.00%
2011-04-04 0 1.000 1.000 1.010 0.980 1.020 1,219,000 1,218,560 0.9996 0.580 0.580 0.586 0.569 0.592 2,100,264 0.5802 5.26%
2011-04-01 0 0.950 0.940 0.980 0.940 0.980 60,000 56,890 0.9482 0.551 0.546 0.569 0.546 0.569 103,376 0.5503 -1.04%
2011-03-31 0 0.960 0.960 0.970 0.950 0.990 166,000 158,080 0.9523 0.557 0.557 0.563 0.551 0.575 286,008 0.5527 -3.03%
2011-03-30 0 0.990 0.960 1.000 0.960 0.990 11,000 10,650 0.9682 0.575 0.557 0.580 0.557 0.575 18,952 0.5619 3.13%
2011-03-29 0 0.960 0.960 0.990 0.940 0.940 140,000 136,600 0.9757 0.557 0.557 0.575 0.546 0.546 241,212 0.5663 -3.03%
2011-03-28 0 0.990 0.940 0.990 1.000 1.000 10,000 10,000 1.0000 0.575 0.546 0.575 0.580 0.580 17,229 0.5804 -1.00%
2011-03-25 0 1.000 0.970 1.000 - - 2,000 1,940 0.9700 0.580 0.563 0.580 - - 3,446 0.5630 0.00%
2011-03-24 0 1.000 1.000 1.010 0.970 1.000 391,000 387,710 0.9916 0.580 0.580 0.586 0.563 0.580 673,670 0.5755 4.17%
2011-03-23 0 0.960 0.960 0.980 0.960 0.960 21,000 20,160 0.9600 0.557 0.557 0.569 0.557 0.557 36,182 0.5572 -3.03%
2011-03-22 0 0.990 0.970 1.000 0.960 0.990 230,000 224,700 0.9770 0.575 0.563 0.580 0.557 0.575 396,276 0.5670 0.00%
2011-03-21 0 0.990 0.960 0.990 - - 0 0 - 0.575 0.557 0.575 - - 0 - 0.00%
2011-03-18 0 0.990 0.930 1.000 0.990 0.990 1,000 990 0.9900 0.575 0.540 0.580 0.575 0.575 1,723 0.5746 6.45%
2011-03-17 0 0.930 0.930 0.960 0.850 0.960 739,000 677,960 0.9174 0.540 0.540 0.557 0.493 0.557 1,273,253 0.5325 -7.00%
2011-03-16 0 1.000 0.990 1.000 0.980 1.000 226,000 224,710 0.9943 0.580 0.575 0.580 0.569 0.580 389,384 0.5771 0.00%
2011-03-15 0 1.000 0.980 1.000 0.970 1.000 70,000 68,500 0.9786 0.580 0.569 0.580 0.563 0.580 120,606 0.5680 -2.91%
2011-03-14 0 1.030 1.010 1.030 0.980 1.030 390,000 389,120 0.9977 0.598 0.586 0.598 0.569 0.598 671,947 0.5791 3.00%
2011-03-11 0 1.000 1.000 1.030 1.000 1.010 105,000 105,500 1.0048 0.580 0.580 0.598 0.580 0.586 180,909 0.5832 -2.91%
2011-03-10 0 1.030 1.030 1.050 1.020 1.030 140,000 143,700 1.0264 0.598 0.598 0.609 0.592 0.598 241,212 0.5957 0.00%
2011-03-09 0 1.030 1.020 1.030 1.030 1.040 236,000 245,040 1.0383 0.598 0.592 0.598 0.598 0.604 406,614 0.6026 -1.90%
2011-03-08 0 1.050 1.020 1.050 1.010 1.050 276,000 283,130 1.0258 0.609 0.592 0.609 0.586 0.609 475,531 0.5954 0.00%
2011-03-07 0 1.050 1.030 1.050 1.030 1.050 157,000 162,450 1.0347 0.609 0.598 0.609 0.598 0.609 270,502 0.6006 -0.94%
2011-03-04 0 1.060 1.050 1.060 1.000 1.070 1,013,000 1,052,350 1.0388 0.615 0.609 0.615 0.580 0.621 1,745,338 0.6029 6.00%
2011-03-03 0 1.000 1.000 1.010 0.980 0.980 30,000 29,400 0.9800 0.580 0.580 0.586 0.569 0.569 51,688 0.5688 1.01%
2011-03-02 0 0.990 0.990 1.000 0.980 0.990 241,000 238,390 0.9892 0.575 0.575 0.580 0.569 0.575 415,229 0.5741 -1.00%
2011-03-01 0 1.000 1.000 1.010 0.990 1.010 244,000 243,030 0.9960 0.580 0.580 0.586 0.575 0.586 420,397 0.5781 -0.99%
2011-02-28 0 1.010 1.000 1.010 0.990 1.010 511,000 509,700 0.9975 0.586 0.580 0.586 0.575 0.586 880,422 0.5789 2.02%
2011-02-25 0 0.990 0.970 1.000 0.970 1.000 271,000 266,120 0.9820 0.575 0.563 0.580 0.563 0.580 466,917 0.5700 -2.94%
2011-02-24 0 1.020 0.990 1.020 1.000 1.030 938,000 953,470 1.0165 0.592 0.575 0.592 0.580 0.598 1,616,118 0.5900 -0.97%
2011-02-23 0 1.030 1.030 1.040 1.030 1.040 1,203,000 1,239,120 1.0300 0.598 0.598 0.604 0.598 0.604 2,072,697 0.5978 0.00%
2011-02-22 0 1.030 1.030 1.040 1.000 1.030 1,938,000 1,968,840 1.0159 0.598 0.598 0.604 0.580 0.598 3,339,058 0.5896 0.98%
2011-02-21 0 1.020 1.010 1.040 1.020 1.040 1,321,000 1,356,780 1.0271 0.592 0.586 0.604 0.592 0.604 2,276,004 0.5961 -1.92%
2011-02-18 0 1.040 1.040 1.050 1.020 1.070 2,588,000 2,686,610 1.0381 0.604 0.604 0.609 0.592 0.621 4,458,969 0.6025 -2.80%
2011-02-17 0 1.070 1.060 1.070 0.950 1.120 3,928,000 4,159,210 1.0589 0.621 0.615 0.621 0.551 0.650 6,767,708 0.6146 12.63%
2011-02-16 0 0.950 0.940 0.960 0.940 0.950 62,000 58,780 0.9481 0.551 0.546 0.557 0.546 0.551 106,822 0.5503 0.00%
2011-02-15 0 0.950 0.940 0.960 0.950 0.970 556,000 533,790 0.9601 0.551 0.546 0.557 0.551 0.563 957,955 0.5572 0.00%
2011-02-14 0 0.950 0.950 0.960 0.920 0.950 234,000 221,100 0.9449 0.551 0.551 0.557 0.534 0.551 403,168 0.5484 -1.04%
2011-02-11 0 0.960 0.940 0.960 0.950 0.960 142,000 136,220 0.9593 0.557 0.546 0.557 0.551 0.557 244,657 0.5568 0.00%
2011-02-10 0 0.960 0.960 0.970 0.960 0.970 1,008,000 968,680 0.9610 0.557 0.557 0.563 0.557 0.563 1,736,724 0.5578 -1.03%
2011-02-09 0 0.970 0.970 0.980 0.960 0.980 512,000 496,220 0.9692 0.563 0.563 0.569 0.557 0.569 882,145 0.5625 0.00%
2011-02-08 0 0.970 0.970 0.980 0.970 0.980 582,000 565,040 0.9709 0.563 0.563 0.569 0.563 0.569 1,002,751 0.5635 0.00%
2011-02-07 0 0.970 0.970 0.980 0.950 0.990 676,000 651,660 0.9640 0.563 0.563 0.569 0.551 0.575 1,164,707 0.5595 1.04%
2011-02-02 0 0.960 0.950 0.960 0.920 0.970 39,000 37,230 0.9546 0.557 0.551 0.557 0.534 0.563 67,195 0.5541 -1.03%
2011-02-01 0 0.970 0.920 0.970 0.900 0.970 19,000 17,730 0.9332 0.563 0.534 0.563 0.522 0.563 32,736 0.5416 2.11%
2011-01-31 0 0.950 0.920 0.950 0.900 0.950 29,000 27,040 0.9324 0.551 0.534 0.551 0.522 0.551 49,965 0.5412 2.15%
2011-01-28 0 0.930 0.910 0.930 0.890 0.930 136,000 125,190 0.9205 0.540 0.528 0.540 0.517 0.540 234,320 0.5343 3.33%
2011-01-27 0 0.900 0.880 0.910 0.900 0.920 116,000 104,470 0.9006 0.522 0.511 0.528 0.522 0.534 199,861 0.5227 2.27%
2011-01-26 0 0.880 0.880 0.890 0.870 0.930 665,000 600,000 0.9023 0.511 0.511 0.517 0.505 0.540 1,145,755 0.5237 -4.35%
2011-01-25 0 0.920 0.920 0.930 0.920 0.930 101,000 93,330 0.9241 0.534 0.534 0.540 0.534 0.540 174,017 0.5363 1.10%
2011-01-24 0 0.910 0.900 0.910 0.900 0.940 494,000 452,780 0.9166 0.528 0.522 0.528 0.522 0.546 851,132 0.5320 1.11%
2011-01-21 0 0.900 0.900 0.910 0.900 0.930 677,000 614,660 0.9079 0.522 0.522 0.528 0.522 0.540 1,166,430 0.5270 -1.10%
2011-01-20 0 0.910 0.910 0.930 0.910 0.960 1,545,000 1,429,580 0.9253 0.528 0.528 0.540 0.528 0.557 2,661,942 0.5370 -4.21%
2011-01-19 0 0.950 0.960 0.970 0.930 1.020 5,524,000 5,311,640 0.9616 0.551 0.557 0.563 0.540 0.592 9,517,521 0.5581 -5.94%
2011-01-18 0 1.010 1.010 1.020 1.000 1.020 549,000 555,050 1.0110 0.586 0.586 0.592 0.580 0.592 945,894 0.5868 -0.98%
2011-01-17 0 1.020 1.000 1.020 1.000 1.030 795,000 805,520 1.0132 0.592 0.580 0.592 0.580 0.598 1,369,737 0.5881 -2.86%
2011-01-14 0 1.050 1.040 1.050 1.030 1.060 922,000 952,340 1.0329 0.609 0.604 0.609 0.598 0.615 1,588,551 0.5995 -1.87%
2011-01-13 0 1.070 1.070 1.080 1.040 1.090 922,000 974,400 1.0568 0.621 0.621 0.627 0.604 0.633 1,588,551 0.6134 -2.73%
2011-01-12 0 1.100 1.080 1.100 1.060 1.120 1,170,000 1,279,540 1.0936 0.638 0.627 0.638 0.615 0.650 2,015,840 0.6347 4.76%
2011-01-11 0 1.050 1.050 1.060 1.030 1.050 694,000 717,880 1.0344 0.609 0.609 0.615 0.598 0.609 1,195,720 0.6004 -0.94%
2011-01-10 0 1.060 1.030 1.060 1.030 1.080 703,000 739,600 1.0521 0.615 0.598 0.615 0.598 0.627 1,211,227 0.6106 -0.93%
2011-01-07 0 1.070 1.060 1.070 1.070 1.100 191,000 205,610 1.0765 0.621 0.615 0.621 0.621 0.638 329,082 0.6248 -2.73%
2011-01-06 0 1.100 1.090 1.100 1.100 1.160 640,000 719,990 1.1250 0.638 0.633 0.638 0.638 0.673 1,102,682 0.6529 -4.35%
2011-01-05 0 1.150 1.150 1.160 1.050 1.180 1,541,000 1,754,590 1.1386 0.667 0.667 0.673 0.609 0.685 2,655,051 0.6608 5.50%
2011-01-04 0 1.090 1.090 1.100 1.050 1.110 838,000 916,800 1.0940 0.633 0.633 0.638 0.609 0.644 1,443,824 0.6350 3.81%
2011-01-03 0 1.050 1.050 1.080 1.030 1.090 1,244,000 1,307,720 1.0512 0.609 0.609 0.627 0.598 0.633 2,143,337 0.6101 -3.67%
2010-12-31 0 1.090 1.080 1.100 1.050 1.120 333,000 360,560 1.0828 0.633 0.627 0.638 0.609 0.650 573,739 0.6284 0.93%
2010-12-30 0 1.080 1.060 1.080 1.030 1.080 380,000 401,500 1.0566 0.627 0.615 0.627 0.598 0.627 654,717 0.6132 2.86%
2010-12-29 0 1.050 1.040 1.050 1.010 1.050 407,000 420,080 1.0321 0.609 0.604 0.609 0.586 0.609 701,237 0.5991 1.16%
2010-12-28 0 1.050 1.030 1.050 1.000 1.090 939,000 983,120 1.0470 0.602 0.591 0.602 0.574 0.625 1,636,544 0.6007 -3.67%
2010-12-24 0 1.090 1.080 1.090 1.090 1.110 279,000 305,910 1.0965 0.625 0.620 0.625 0.625 0.637 486,257 0.6291 0.93%
2010-12-23 0 1.080 1.080 1.090 1.080 1.140 657,000 721,410 1.0980 0.620 0.620 0.625 0.620 0.654 1,145,058 0.6300 -2.70%
2010-12-22 0 1.110 1.110 1.120 1.110 1.150 1,021,000 1,144,190 1.1207 0.637 0.637 0.643 0.637 0.660 1,779,458 0.6430 -2.63%
2010-12-21 0 1.140 1.140 1.150 1.120 1.160 738,000 841,020 1.1396 0.654 0.654 0.660 0.643 0.666 1,286,230 0.6539 0.00%
2010-12-20 0 1.140 1.140 1.150 1.090 1.200 4,154,000 4,749,300 1.1433 0.654 0.654 0.660 0.625 0.689 7,239,834 0.6560 3.64%
2010-12-17 0 1.100 1.090 1.100 1.020 1.170 2,882,000 3,182,470 1.1043 0.631 0.625 0.631 0.585 0.671 5,022,918 0.6336 7.84%
2010-12-16 0 1.020 1.000 1.020 1.000 1.130 2,239,000 2,307,670 1.0307 0.585 0.574 0.585 0.574 0.648 3,902,260 0.5914 -14.29%
2010-12-15 0 1.190 1.140 1.190 1.130 1.240 398,000 454,160 1.1411 0.683 0.654 0.683 0.648 0.711 693,658 0.6547 0.00%
2010-12-14 0 1.190 1.160 1.190 1.160 1.230 407,000 481,080 1.1820 0.683 0.666 0.683 0.666 0.706 709,343 0.6782 0.00%
2010-12-13 0 1.190 1.160 1.190 1.090 1.200 3,417,000 3,895,300 1.1400 0.683 0.666 0.683 0.625 0.689 5,955,347 0.6541 0.00%
2010-12-10 0 1.190 1.170 1.190 1.150 1.230 1,482,000 1,748,330 1.1797 0.683 0.671 0.683 0.660 0.706 2,582,916 0.6769 -5.56%
2010-12-09 0 1.260 1.240 1.260 1.230 1.290 1,069,382 1,334,278 1.2477 0.723 0.711 0.723 0.706 0.740 1,863,781 0.7159 -3.82%
2010-12-08 0 1.310 1.300 1.310 1.290 1.360 2,430,000 3,204,760 1.3188 0.752 0.746 0.752 0.740 0.780 4,235,146 0.7567 1.55%
2010-12-07 0 1.290 1.270 1.290 1.240 1.340 1,902,000 2,450,030 1.2881 0.740 0.729 0.740 0.711 0.769 3,314,917 0.7391 -0.77%
2010-12-06 0 1.300 1.290 1.300 1.210 1.340 2,257,000 2,855,460 1.2652 0.746 0.740 0.746 0.694 0.769 3,933,631 0.7259 4.00%
2010-12-03 0 1.250 1.240 1.270 1.220 1.370 4,143,320 5,376,593 1.2977 0.717 0.711 0.729 0.700 0.786 7,221,220 0.7446 -6.72%
2010-12-02 0 1.340 1.340 1.350 1.300 1.410 5,874,000 7,839,690 1.3346 0.769 0.769 0.775 0.746 0.809 10,237,550 0.7658 -2.90%
2010-12-01 0 1.380 1.380 1.390 1.160 1.420 13,292,816 17,842,684 1.3423 0.792 0.792 0.798 0.666 0.815 23,167,496 0.7702 3.76%
2010-11-30 0 1.330 1.330 1.340 1.280 1.550 48,563,275 68,389,380 1.4083 0.763 0.763 0.769 0.734 0.889 84,638,912 0.8080 37.11%
2010-11-29 0 0.970 0.950 0.960 0.900 1.020 6,198,000 6,054,270 0.9768 0.557 0.545 0.551 0.516 0.585 10,802,236 0.5605 1.04%
2010-11-26 0 0.960 0.950 0.960 0.850 1.060 23,208,000 22,904,240 0.9869 0.551 0.545 0.551 0.488 0.608 40,448,258 0.5663 12.94%
2010-11-25 0 0.850 0.840 0.850 0.760 0.880 2,956,000 2,459,210 0.8319 0.488 0.482 0.488 0.436 0.505 5,151,889 0.4773 13.33%
2010-11-24 0 0.750 0.750 0.790 0.750 0.750 130,000 97,500 0.7500 0.430 0.430 0.453 0.430 0.430 226,572 0.4303 0.00%
2010-11-23 0 0.750 0.720 0.750 0.740 0.750 17,000 12,650 0.7441 0.430 0.413 0.430 0.425 0.430 29,629 0.4270 0.00%
2010-11-22 0 0.750 0.730 0.790 0.750 0.750 200,888 150,630 0.7498 0.430 0.419 0.453 0.430 0.430 350,119 0.4302 -1.32%
2010-11-19 0 0.760 0.730 0.790 0.760 0.760 240,000 182,400 0.7600 0.436 0.419 0.453 0.436 0.436 418,286 0.4361 0.00%
2010-11-18 0 0.760 0.760 0.790 0.760 0.760 566,000 430,160 0.7600 0.436 0.436 0.453 0.436 0.436 986,458 0.4361 1.33%
2010-11-17 0 0.750 0.740 0.750 0.750 0.750 250,000 187,500 0.7500 0.430 0.425 0.430 0.430 0.430 435,715 0.4303 -3.85%
2010-11-16 0 0.780 0.760 0.780 0.760 0.780 686,000 531,830 0.7753 0.448 0.436 0.448 0.436 0.448 1,195,601 0.4448 -1.27%
2010-11-15 0 0.790 0.750 0.810 0.790 0.790 100,000 79,000 0.7900 0.453 0.430 0.465 0.453 0.453 174,286 0.4533 0.00%
2010-11-12 0 0.790 0.780 0.790 0.780 0.800 305,000 241,100 0.7905 0.453 0.448 0.453 0.448 0.459 531,572 0.4536 -3.66%
2010-11-11 0 0.820 0.810 0.840 0.770 0.820 509,000 412,670 0.8107 0.470 0.465 0.482 0.442 0.470 887,115 0.4652 3.80%
2010-11-10 0 0.790 0.790 0.800 0.780 0.790 300,042 235,961 0.7864 0.453 0.453 0.459 0.448 0.453 522,931 0.4512 -2.47%
2010-11-09 0 0.810 0.810 0.820 0.800 0.820 360,000 293,600 0.8156 0.465 0.465 0.470 0.459 0.470 627,429 0.4679 -1.22%
2010-11-08 0 0.820 0.800 0.840 0.790 0.820 246,000 197,880 0.8044 0.470 0.459 0.482 0.453 0.470 428,743 0.4615 0.00%
2010-11-05 0 0.820 0.810 0.840 0.820 0.840 527,000 438,480 0.8320 0.470 0.465 0.482 0.470 0.482 918,486 0.4774 -4.65%
2010-11-04 0 0.860 0.840 0.860 0.820 0.860 1,215,870 1,027,206 0.8448 0.493 0.482 0.493 0.470 0.493 2,119,089 0.4847 4.88%
2010-11-03 0 0.820 0.810 0.820 0.720 0.880 2,508,000 2,005,560 0.7997 0.470 0.465 0.470 0.413 0.505 4,371,089 0.4588 12.33%
2010-11-02 0 0.730 0.700 0.730 0.690 0.730 838,000 595,040 0.7101 0.419 0.402 0.419 0.396 0.419 1,460,515 0.4074 5.80%
2010-11-01 0 0.690 0.670 0.700 0.680 0.700 339,000 233,520 0.6888 0.396 0.384 0.402 0.390 0.402 590,829 0.3952 2.99%
2010-10-29 0 0.670 0.660 0.680 0.650 0.670 328,000 215,820 0.6580 0.384 0.379 0.390 0.373 0.384 571,658 0.3775 0.00%
2010-10-28 0 0.670 0.660 0.680 0.660 0.670 140,000 93,600 0.6686 0.384 0.379 0.390 0.379 0.384 244,000 0.3836 -1.47%
2010-10-27 0 0.680 0.680 0.690 0.660 0.720 1,134,000 788,860 0.6956 0.390 0.390 0.396 0.379 0.413 1,976,401 0.3991 -4.23%
2010-10-26 0 0.710 0.700 0.710 0.680 0.710 508,000 350,820 0.6906 0.407 0.402 0.407 0.390 0.407 885,372 0.3962 1.43%
2010-10-25 0 0.700 0.700 0.720 0.690 0.720 1,326,000 941,820 0.7103 0.402 0.402 0.413 0.396 0.413 2,311,030 0.4075 1.45%
2010-10-22 0 0.690 0.690 0.700 0.670 0.690 667,000 455,970 0.6836 0.396 0.396 0.402 0.384 0.396 1,162,487 0.3922 2.99%
2010-10-21 0 0.670 0.660 0.680 0.670 0.680 300,000 203,600 0.6787 0.384 0.379 0.390 0.384 0.390 522,858 0.3894 -1.47%
2010-10-20 0 0.680 0.680 0.690 0.650 0.710 2,419,000 1,631,440 0.6744 0.390 0.390 0.396 0.373 0.407 4,215,974 0.3870 3.03%
2010-10-19 0 0.660 0.660 0.680 0.650 0.680 2,690,000 1,781,760 0.6624 0.379 0.379 0.390 0.373 0.390 4,688,289 0.3800 3.13%
2010-10-18 0 0.640 0.630 0.640 0.630 0.640 900,000 568,000 0.6311 0.367 0.361 0.367 0.361 0.367 1,568,573 0.3621 1.59%
2010-10-15 0 0.630 0.610 0.640 0.630 0.650 1,340,000 850,000 0.6343 0.361 0.350 0.367 0.361 0.373 2,335,430 0.3640 -1.56%
2010-10-14 0 0.640 0.600 0.640 0.600 0.650 31,000 18,650 0.6016 0.367 0.344 0.367 0.344 0.373 54,029 0.3452 0.00%
2010-10-13 0 0.640 0.600 0.640 0.500 0.640 126,438 74,975 0.5930 0.367 0.344 0.367 0.287 0.367 220,364 0.3402 -1.54%
2010-10-12 0 0.650 0.640 0.650 0.630 0.650 58,000 36,700 0.6328 0.373 0.367 0.373 0.361 0.373 101,086 0.3631 0.00%
2010-10-11 0 0.650 0.630 0.660 0.640 0.670 509,000 334,430 0.6570 0.373 0.361 0.379 0.367 0.384 887,115 0.3770 -1.52%
2010-10-08 0 0.660 0.630 0.670 - - 0 0 - 0.379 0.361 0.384 - - 0 - 0.00%
2010-10-07 0 0.660 0.640 0.650 0.620 0.660 173,000 109,980 0.6357 0.379 0.367 0.373 0.356 0.379 301,515 0.3648 1.54%
2010-10-06 0 0.650 0.640 0.650 0.650 0.690 327,000 220,160 0.6733 0.373 0.367 0.373 0.373 0.396 569,915 0.3863 0.00%
2010-10-05 0 0.650 0.640 0.650 0.650 0.660 410,000 267,500 0.6524 0.373 0.367 0.373 0.373 0.379 714,572 0.3743 -2.99%
2010-10-04 0 0.670 0.660 0.680 0.670 0.680 449,000 304,320 0.6778 0.384 0.379 0.390 0.384 0.390 782,543 0.3889 3.08%
2010-09-30 0 0.650 0.630 0.670 0.630 0.650 208,000 136,340 0.6555 0.373 0.361 0.384 0.361 0.373 362,515 0.3761 0.00%
2010-09-29 0 0.650 0.630 0.650 0.620 0.650 100,000 63,100 0.6310 0.373 0.361 0.373 0.356 0.373 174,286 0.3620 0.00%
2010-09-28 0 0.650 0.640 0.650 0.620 0.650 150,000 96,500 0.6433 0.373 0.367 0.373 0.356 0.373 261,429 0.3691 -2.99%
2010-09-27 0 0.670 0.660 0.680 0.670 0.680 322,000 216,740 0.6731 0.384 0.379 0.390 0.384 0.390 561,200 0.3862 -1.47%
2010-09-24 0 0.680 0.670 0.680 0.640 0.690 1,607,000 1,079,980 0.6720 0.390 0.384 0.390 0.367 0.396 2,800,773 0.3856 1.49%
2010-09-22 0 0.670 0.660 0.670 0.630 0.700 5,156,000 3,426,310 0.6645 0.384 0.379 0.384 0.361 0.402 8,986,178 0.3813 8.06%
2010-09-21 0 0.620 0.610 0.620 0.600 0.620 1,654,000 1,003,560 0.6067 0.356 0.350 0.356 0.344 0.356 2,882,688 0.3481 3.33%
2010-09-20 0 0.600 0.570 0.600 0.580 0.600 30,000 17,600 0.5867 0.344 0.327 0.344 0.333 0.344 52,286 0.3366 1.69%
2010-09-17 0 0.590 0.580 0.590 0.570 0.600 572,000 337,790 0.5905 0.339 0.333 0.339 0.327 0.344 996,915 0.3388 0.00%
2010-09-16 0 0.590 0.570 0.590 0.570 0.600 490,000 285,100 0.5818 0.339 0.327 0.339 0.327 0.344 854,001 0.3338 0.00%
2010-09-15 0 0.590 0.590 0.610 0.590 0.620 281,000 169,820 0.6043 0.339 0.339 0.350 0.339 0.356 489,743 0.3468 -4.84%
2010-09-14 0 0.620 0.600 0.620 0.600 0.620 470,000 288,800 0.6145 0.356 0.344 0.356 0.344 0.356 819,143 0.3526 1.64%
2010-09-13 0 0.610 0.600 0.620 0.600 0.610 385,000 233,750 0.6071 0.350 0.344 0.356 0.344 0.350 671,000 0.3484 1.67%
2010-09-10 0 0.600 0.580 0.600 0.580 0.620 1,544,896 930,042 0.6020 0.344 0.333 0.344 0.333 0.356 2,692,535 0.3454 1.69%
2010-09-09 0 0.590 0.590 0.610 0.590 0.650 2,787,000 1,736,160 0.6229 0.339 0.339 0.350 0.339 0.373 4,857,346 0.3574 -4.84%
2010-09-08 0 0.620 0.610 0.620 0.560 0.650 6,207,000 3,741,270 0.6028 0.356 0.350 0.356 0.321 0.373 10,817,922 0.3458 8.77%
2010-09-07 0 0.570 0.570 0.580 0.510 0.630 7,165,848 4,223,978 0.5895 0.327 0.327 0.333 0.293 0.361 12,489,058 0.3382 14.00%
2010-09-06 0 0.500 0.500 0.510 0.500 0.510 300,000 152,900 0.5097 0.287 0.287 0.293 0.287 0.293 522,858 0.2924 -1.96%
2010-09-03 0 0.510 0.510 0.530 0.510 0.520 353,000 181,030 0.5128 0.293 0.293 0.304 0.293 0.298 615,229 0.2942 0.00%
2010-09-02 0 0.510 0.490 0.510 0.500 0.510 393,000 196,570 0.5002 0.293 0.281 0.293 0.287 0.293 684,943 0.2870 0.00%
2010-09-01 0 0.510 0.495 0.510 0.495 0.510 347,000 173,415 0.4998 0.293 0.284 0.293 0.284 0.293 604,772 0.2867 3.03%
2010-08-31 0 0.495 0.475 0.500 - - 0 0 - 0.284 0.273 0.287 - - 0 - 0.00%
2010-08-30 0 0.495 0.475 0.495 0.475 0.500 30,000 14,455 0.4818 0.284 0.273 0.284 0.273 0.287 52,286 0.2765 1.02%
2010-08-27 0 0.500 0.480 0.500 - - 0 0 - 0.281 0.270 0.281 - - 0 - 0.00%
2010-08-26 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.281 0.276 0.281 0.281 0.281 88,921 0.2811 1.01%
2010-08-25 0 0.495 0.495 0.500 0.490 0.500 434,000 214,535 0.4943 0.278 0.278 0.281 0.276 0.281 771,837 0.2780 1.02%
2010-08-24 0 0.490 0.490 0.495 0.490 0.500 763,000 378,350 0.4959 0.276 0.276 0.278 0.276 0.281 1,356,940 0.2788 0.00%
2010-08-23 0 0.490 0.490 0.500 - - 0 0 - 0.276 0.276 0.281 - - 0 - 0.00%
2010-08-20 0 0.490 0.490 0.510 0.470 0.490 251,000 119,170 0.4748 0.276 0.276 0.287 0.264 0.276 446,385 0.2670 -3.92%
2010-08-19 0 0.510 0.500 0.510 0.510 0.510 160,000 81,600 0.5100 0.287 0.281 0.287 0.287 0.287 284,548 0.2868 0.00%
2010-08-18 0 0.510 0.500 0.510 0.500 0.510 346,000 174,440 0.5042 0.287 0.281 0.287 0.281 0.287 615,336 0.2835 -3.77%
2010-08-17 0 0.530 0.510 0.540 - - 0 0 - 0.298 0.287 0.304 - - 0 - 0.00%
2010-08-16 0 0.530 0.530 0.540 0.520 0.530 473,000 246,870 0.5219 0.298 0.298 0.304 0.292 0.298 841,196 0.2935 3.92%
2010-08-13 0 0.510 0.500 0.510 0.500 0.510 62,000 31,500 0.5081 0.287 0.281 0.287 0.281 0.287 110,262 0.2857 2.00%
2010-08-12 0 0.500 0.490 0.510 0.490 0.510 73,000 36,670 0.5023 0.281 0.276 0.287 0.276 0.287 129,825 0.2825 -1.96%
2010-08-11 0 0.510 0.500 0.520 0.495 0.510 60,000 30,450 0.5075 0.287 0.281 0.292 0.278 0.287 106,706 0.2854 0.00%
2010-08-10 0 0.510 0.490 0.520 - - 0 0 - 0.287 0.276 0.292 - - 0 - 0.00%
2010-08-09 0 0.510 0.495 0.520 - - 10,080 4,988 0.4948 0.287 0.278 0.292 - - 17,927 0.2782 0.00%
2010-08-06 0 0.510 0.490 0.510 - - 0 0 - 0.287 0.276 0.287 - - 0 - 0.00%
2010-08-05 0 0.510 0.495 0.510 0.495 0.510 43,538 21,784 0.5003 0.287 0.278 0.287 0.278 0.287 77,429 0.2813 2.00%
2010-08-04 0 0.500 0.490 0.500 0.500 0.500 160,000 80,000 0.5000 0.281 0.276 0.281 0.281 0.281 284,548 0.2811 2.04%
2010-08-03 0 0.490 0.490 0.500 0.490 0.500 151,000 75,190 0.4979 0.276 0.276 0.281 0.276 0.281 268,542 0.2800 -3.92%
2010-08-02 0 0.510 0.490 0.510 - - 0 0 - 0.287 0.276 0.287 - - 0 - 0.00%
2010-07-30 0 0.510 0.490 0.510 0.490 0.510 108,000 56,060 0.5191 0.287 0.276 0.287 0.276 0.287 192,070 0.2919 4.08%
2010-07-29 0 0.490 0.490 0.500 0.490 0.495 111,000 54,640 0.4923 0.276 0.276 0.281 0.276 0.278 197,405 0.2768 0.00%
2010-07-28 0 0.490 0.485 0.495 0.485 0.500 530,691 260,615 0.4911 0.276 0.273 0.278 0.273 0.281 943,795 0.2761 -1.01%
2010-07-27 0 0.495 0.490 0.510 0.495 0.500 198,000 98,500 0.4975 0.278 0.276 0.287 0.278 0.281 352,129 0.2797 1.02%
2010-07-26 0 0.490 0.490 0.510 0.490 0.510 242,000 119,520 0.4939 0.276 0.276 0.287 0.276 0.287 430,379 0.2777 -3.92%
2010-07-23 0 0.510 0.490 0.510 0.490 0.510 198,000 98,520 0.4976 0.287 0.276 0.287 0.276 0.287 352,129 0.2798 0.00%
2010-07-22 0 0.510 0.500 0.510 0.500 0.530 1,022,000 516,560 0.5054 0.287 0.281 0.287 0.281 0.298 1,817,552 0.2842 -8.93%
2010-07-21 0 0.560 0.540 0.560 0.550 0.560 134,333 74,803 0.5568 0.315 0.304 0.315 0.309 0.315 238,901 0.3131 -1.75%
2010-07-20 0 0.570 0.540 0.570 0.510 0.570 536,000 295,210 0.5508 0.321 0.304 0.321 0.287 0.321 953,237 0.3097 1.79%
2010-07-19 0 0.560 0.540 0.560 0.560 0.560 192,000 105,660 0.5503 0.315 0.304 0.315 0.315 0.315 341,458 0.3094 0.00%
2010-07-16 0 0.560 0.540 0.560 0.540 0.560 300,000 164,300 0.5477 0.315 0.304 0.315 0.304 0.315 533,528 0.3080 3.70%
2010-07-15 0 0.540 0.520 0.540 0.540 0.540 148,000 79,920 0.5400 0.304 0.292 0.304 0.304 0.304 263,207 0.3036 0.00%
2010-07-14 0 0.540 0.540 0.550 0.530 0.550 489,000 263,960 0.5398 0.304 0.304 0.309 0.298 0.309 869,651 0.3035 0.00%
2010-07-13 0 0.540 0.540 0.560 0.530 0.540 254,000 136,750 0.5384 0.304 0.304 0.315 0.298 0.304 451,720 0.3027 5.88%
2010-07-12 0 0.510 0.510 0.530 - - 186,000 96,720 0.5200 0.287 0.287 0.298 - - 330,787 0.2924 3.03%
2010-07-09 0 0.495 0.485 0.530 0.460 0.495 20,000 9,550 0.4775 0.278 0.273 0.298 0.259 0.278 35,569 0.2685 -1.00%
2010-07-08 0 0.500 0.500 0.530 - - 0 0 - 0.281 0.281 0.298 - - 0 - 0.00%
2010-07-07 0 0.500 0.475 0.520 - - 0 0 - 0.281 0.267 0.292 - - 0 - 0.00%
2010-07-06 0 0.500 0.470 0.520 - - 186,000 94,860 0.5100 0.281 0.264 0.292 - - 330,787 0.2868 0.00%
2010-07-05 0 0.500 0.500 0.530 0.490 0.490 20,000 9,800 0.4900 0.281 0.281 0.298 0.276 0.276 35,569 0.2755 0.00%
2010-07-02 0 0.500 0.480 0.500 0.500 0.500 62,000 31,000 0.5000 0.281 0.270 0.281 0.281 0.281 110,262 0.2811 -3.85%
2010-06-30 0 0.520 0.510 0.530 0.520 0.520 61,000 31,720 0.5200 0.292 0.287 0.298 0.292 0.292 108,484 0.2924 1.96%
2010-06-29 0 0.510 0.510 0.540 0.510 0.540 240,000 126,900 0.5288 0.287 0.287 0.304 0.287 0.304 426,822 0.2973 -3.77%
2010-06-28 0 0.530 0.510 0.540 - - 0 0 - 0.298 0.287 0.304 - - 0 - 0.00%
2010-06-25 0 0.530 0.510 0.540 - - 0 0 - 0.298 0.287 0.304 - - 0 - 0.00%
2010-06-24 0 0.530 0.500 0.530 0.530 0.530 16,000 8,480 0.5300 0.298 0.281 0.298 0.298 0.298 28,455 0.2980 1.92%
2010-06-23 0 0.520 0.510 0.530 0.500 0.520 60,000 31,000 0.5167 0.292 0.287 0.298 0.281 0.292 106,706 0.2905 0.00%
2010-06-22 0 0.520 0.510 0.530 - - 100,000 52,000 0.5200 0.292 0.287 0.298 - - 177,843 0.2924 0.00%
2010-06-21 0 0.520 0.520 0.540 0.510 0.520 196,000 100,940 0.5150 0.292 0.292 0.304 0.287 0.292 348,572 0.2896 1.96%
2010-06-18 0 0.510 0.500 0.520 0.510 0.510 10,000 5,100 0.5100 0.287 0.281 0.292 0.287 0.287 17,784 0.2868 4.08%
2010-06-17 0 0.490 0.470 0.510 - - 100,000 50,000 0.5000 0.276 0.264 0.287 - - 177,843 0.2811 0.00%
2010-06-15 0 0.490 0.465 0.500 - - 0 0 - 0.276 0.261 0.281 - - 0 - 0.00%
2010-06-14 0 0.490 0.470 0.500 - - 0 0 - 0.276 0.264 0.281 - - 0 - 0.00%
2010-06-11 0 0.490 0.480 0.510 - - 0 0 - 0.276 0.270 0.287 - - 0 - 0.00%
2010-06-10 0 0.490 0.470 0.520 - - 0 0 - 0.276 0.264 0.292 - - 0 - 0.00%
2010-06-09 0 0.490 0.470 0.500 - - 0 0 - 0.276 0.264 0.281 - - 0 - 0.00%
2010-06-08 0 0.490 0.475 0.500 0.490 0.490 134,000 66,960 0.4997 0.276 0.267 0.281 0.276 0.276 238,309 0.2810 -2.00%
2010-06-07 0 0.500 0.470 0.500 - - 0 0 - 0.281 0.264 0.281 - - 0 - 0.00%
2010-06-04 0 0.500 0.480 0.500 0.500 0.500 40,000 20,000 0.5000 0.281 0.270 0.281 0.281 0.281 71,137 0.2811 0.00%
2010-06-03 0 0.500 0.485 0.500 0.480 0.500 140,000 69,160 0.4940 0.281 0.273 0.281 0.270 0.281 248,980 0.2778 2.04%
2010-06-02 0 0.490 0.475 0.500 - - 0 0 - 0.276 0.267 0.281 - - 0 - 0.00%
2010-06-01 0 0.490 0.480 0.500 - - 0 0 - 0.276 0.270 0.281 - - 0 - 0.00%
2010-05-31 0 0.490 0.470 0.500 - - 0 0 - 0.276 0.264 0.281 - - 0 - 0.00%
2010-05-28 0 0.490 0.475 0.500 0.490 0.490 178,000 87,860 0.4936 0.276 0.267 0.281 0.276 0.276 316,560 0.2775 0.00%
2010-05-27 0 0.490 0.460 0.500 - - 0 0 - 0.276 0.259 0.281 - - 0 - 0.00%
2010-05-26 0 0.490 0.460 0.490 - - 0 0 - 0.276 0.259 0.276 - - 0 - 0.00%
2010-05-25 0 0.490 0.460 0.490 0.470 0.510 121,000 59,290 0.4900 0.276 0.259 0.276 0.264 0.287 215,190 0.2755 2.08%
2010-05-24 0 0.480 0.470 0.490 - - 0 0 - 0.270 0.264 0.276 - - 0 - 0.00%
2010-05-20 0 0.480 0.460 0.480 0.460 0.490 377,000 176,010 0.4669 0.270 0.259 0.270 0.259 0.276 670,467 0.2625 -2.04%
2010-05-19 0 0.490 0.485 0.510 0.480 0.495 80,000 39,370 0.4921 0.276 0.273 0.287 0.270 0.278 142,274 0.2767 -3.92%
2010-05-18 0 0.510 0.500 0.530 0.510 0.530 142,000 74,340 0.5235 0.287 0.281 0.298 0.287 0.298 252,537 0.2944 2.00%
2010-05-17 0 0.500 0.480 0.510 - - 0 0 - 0.281 0.270 0.287 - - 0 - 0.00%
2010-05-14 0 0.500 0.490 0.510 0.500 0.500 75,000 37,500 0.5000 0.281 0.276 0.287 0.281 0.281 133,382 0.2811 0.00%
2010-05-13 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.281 0.281 0.298 0.281 0.281 3,557 0.2811 0.00%
2010-05-12 0 0.500 0.500 0.520 0.490 0.500 42,147 21,028 0.4989 0.281 0.281 0.292 0.276 0.281 74,955 0.2805 0.00%
2010-05-11 0 0.500 0.490 0.510 0.500 0.500 160,000 80,000 0.5000 0.281 0.276 0.287 0.281 0.281 284,548 0.2811 -3.85%
2010-05-10 0 0.520 0.520 0.530 0.500 0.520 63,000 31,930 0.5068 0.292 0.292 0.298 0.281 0.292 112,041 0.2850 4.00%
2010-05-07 0 0.500 0.500 0.520 0.500 0.520 272,000 138,660 0.5098 0.281 0.281 0.292 0.281 0.292 483,732 0.2866 -3.85%
2010-05-06 0 0.520 0.510 0.520 0.510 0.520 461,000 239,240 0.5190 0.292 0.287 0.292 0.287 0.292 819,855 0.2918 -3.70%
2010-05-05 0 0.540 0.540 0.570 0.540 0.540 96,000 51,840 0.5400 0.304 0.304 0.321 0.304 0.304 170,729 0.3036 0.00%
2010-05-04 0 0.540 0.540 0.550 0.540 0.540 20,000 10,800 0.5400 0.304 0.304 0.309 0.304 0.304 35,569 0.3036 -1.82%
2010-05-03 0 0.550 0.530 0.560 - - 0 0 - 0.309 0.298 0.315 - - 0 - 0.00%
2010-04-30 0 0.550 0.550 0.560 0.550 0.560 45,000 24,900 0.5533 0.309 0.309 0.315 0.309 0.315 80,029 0.3111 0.00%
2010-04-29 0 0.550 0.550 0.560 0.540 0.560 246,000 134,830 0.5481 0.309 0.309 0.315 0.304 0.315 437,493 0.3082 1.85%
2010-04-28 0 0.540 0.540 0.560 0.530 0.550 126,000 68,060 0.5402 0.304 0.304 0.315 0.298 0.309 224,082 0.3037 -3.57%
2010-04-27 0 0.560 0.560 0.570 0.560 0.580 430,000 243,900 0.5672 0.315 0.315 0.321 0.315 0.326 764,724 0.3189 -5.08%
2010-04-26 0 0.590 0.590 0.600 0.580 0.600 2,195,000 1,305,020 0.5945 0.332 0.332 0.337 0.326 0.337 3,903,647 0.3343 0.00%
2010-04-23 0 0.590 0.580 0.590 0.580 0.620 3,040,000 1,825,170 0.6004 0.332 0.326 0.332 0.326 0.349 5,406,418 0.3376 5.36%
2010-04-22 0 0.560 0.560 0.570 0.560 0.560 277,000 155,120 0.5600 0.315 0.315 0.321 0.315 0.315 492,624 0.3149 0.00%
2010-04-21 0 0.560 0.550 0.560 0.550 0.570 1,881,000 1,050,750 0.5586 0.315 0.309 0.315 0.309 0.321 3,345,221 0.3141 3.70%
2010-04-20 0 0.540 0.540 0.550 0.540 0.540 1,600,000 864,000 0.5400 0.304 0.304 0.309 0.304 0.304 2,845,483 0.3036 -1.82%
2010-04-19 0 0.550 0.540 0.550 0.520 0.550 1,168,000 633,000 0.5420 0.309 0.304 0.309 0.292 0.309 2,077,203 0.3047 3.77%
2010-04-16 0 0.530 0.530 0.540 0.530 0.540 452,000 243,180 0.5380 0.298 0.298 0.304 0.298 0.304 803,849 0.3025 -3.64%
2010-04-15 0 0.550 0.550 0.560 0.540 0.580 3,012,126 1,700,864 0.5647 0.309 0.309 0.315 0.304 0.326 5,356,846 0.3175 1.85%
2010-04-14 0 0.540 0.530 0.540 0.530 0.540 2,600,000 1,379,000 0.5304 0.304 0.298 0.304 0.298 0.304 4,623,910 0.2982 0.00%
2010-04-13 0 0.540 0.530 0.540 0.530 0.540 600,000 321,000 0.5350 0.304 0.298 0.304 0.298 0.304 1,067,056 0.3008 0.00%
2010-04-12 0 0.540 0.540 0.550 0.540 0.560 100,000 54,600 0.5460 0.304 0.304 0.309 0.304 0.315 177,843 0.3070 -1.82%
2010-04-09 0 0.550 0.540 0.550 0.550 0.560 85,000 46,950 0.5524 0.309 0.304 0.309 0.309 0.315 151,166 0.3106 0.00%
2010-04-08 0 0.550 0.530 0.560 - - 0 0 - 0.309 0.298 0.315 - - 0 - 0.00%
2010-04-07 0 0.550 0.530 0.550 0.530 0.550 220,000 118,140 0.5370 0.309 0.298 0.309 0.298 0.309 391,254 0.3020 0.00%
2010-04-01 0 0.550 0.530 0.550 0.540 0.560 228,000 125,660 0.5511 0.309 0.298 0.309 0.304 0.315 405,481 0.3099 0.00%
2010-03-31 0 0.550 0.540 0.550 0.550 0.560 281,000 155,350 0.5528 0.309 0.304 0.309 0.309 0.315 499,738 0.3109 -3.51%
2010-03-30 0 0.570 0.560 0.570 0.560 0.570 232,000 131,500 0.5668 0.321 0.315 0.321 0.315 0.321 412,595 0.3187 3.64%
2010-03-29 0 0.550 0.550 0.570 0.540 0.570 362,000 204,390 0.5646 0.309 0.309 0.321 0.304 0.321 643,791 0.3175 1.85%
2010-03-26 0 0.540 0.540 0.550 0.540 0.550 116,000 63,440 0.5469 0.304 0.304 0.309 0.304 0.309 206,298 0.3075 -1.82%
2010-03-25 0 0.550 0.530 0.550 0.550 0.550 60,000 33,000 0.5500 0.309 0.298 0.309 0.309 0.309 106,706 0.3093 1.85%
2010-03-24 0 0.540 0.540 0.550 0.540 0.540 120,000 64,800 0.5400 0.304 0.304 0.309 0.304 0.304 213,411 0.3036 0.00%
2010-03-23 0 0.540 0.540 0.550 0.530 0.560 504,000 274,380 0.5444 0.304 0.304 0.309 0.298 0.315 896,327 0.3061 1.89%
2010-03-22 0 0.530 0.530 0.550 0.530 0.540 180,000 95,600 0.5311 0.298 0.298 0.309 0.298 0.304 320,117 0.2986 -1.85%
2010-03-19 0 0.540 0.530 0.550 0.540 0.550 130,000 70,700 0.5438 0.304 0.298 0.309 0.304 0.309 231,196 0.3058 -3.57%
2010-03-18 0 0.560 0.560 0.570 0.520 0.560 2,753,661 1,494,161 0.5426 0.315 0.315 0.321 0.292 0.315 4,897,185 0.3051 7.69%
2010-03-17 0 0.520 0.520 0.530 0.520 0.540 295,000 155,400 0.5268 0.292 0.292 0.298 0.292 0.304 524,636 0.2962 -1.89%
2010-03-16 0 0.530 0.530 0.540 - - 0 0 - 0.298 0.298 0.304 - - 0 - 0.00%
2010-03-15 0 0.530 0.520 0.540 - - 0 0 - 0.298 0.292 0.304 - - 0 - 0.00%
2010-03-12 0 0.530 0.530 0.550 0.520 0.530 263,000 138,510 0.5267 0.298 0.298 0.309 0.292 0.298 467,726 0.2961 -3.64%
2010-03-11 0 0.550 0.530 0.550 0.540 0.550 73,000 39,650 0.5432 0.309 0.298 0.309 0.304 0.309 129,825 0.3054 0.00%
2010-03-10 0 0.550 0.540 0.560 0.520 0.560 1,042,000 574,520 0.5514 0.309 0.304 0.315 0.292 0.315 1,853,121 0.3100 5.77%
2010-03-09 0 0.520 0.520 0.540 - - 0 0 - 0.292 0.292 0.304 - - 0 - 0.00%
2010-03-08 0 0.520 0.520 0.540 0.520 0.530 170,000 89,100 0.5241 0.292 0.292 0.304 0.292 0.298 302,333 0.2947 -1.89%
2010-03-05 0 0.530 0.520 0.530 0.520 0.540 177,000 93,250 0.5268 0.298 0.292 0.298 0.292 0.304 314,782 0.2962 1.92%
2010-03-04 0 0.520 0.520 0.530 0.520 0.520 226,000 117,520 0.5200 0.292 0.292 0.298 0.292 0.292 401,924 0.2924 0.00%
2010-03-03 0 0.520 0.520 0.530 0.520 0.520 83,000 43,160 0.5200 0.292 0.292 0.298 0.292 0.292 147,609 0.2924 1.96%
2010-03-02 0 0.510 0.510 0.520 0.510 0.510 10,000 5,100 0.5100 0.287 0.287 0.292 0.287 0.287 17,784 0.2868 -1.92%
2010-03-01 0 0.520 0.520 0.540 0.520 0.530 646,000 338,200 0.5235 0.292 0.292 0.304 0.292 0.298 1,148,864 0.2944 0.00%
2010-02-26 0 0.520 0.500 0.520 0.510 0.520 20,000 10,340 0.5170 0.292 0.281 0.292 0.287 0.292 35,569 0.2907 1.96%
2010-02-25 0 0.510 0.500 0.520 - - 0 0 - 0.287 0.281 0.292 - - 0 - 0.00%
2010-02-24 0 0.510 0.500 0.510 - - 0 0 - 0.287 0.281 0.287 - - 0 - 0.00%
2010-02-23 0 0.510 0.500 0.530 - - 0 0 - 0.287 0.281 0.298 - - 0 - 0.00%
2010-02-22 0 0.510 0.510 0.520 0.500 0.510 103,000 52,460 0.5093 0.287 0.287 0.292 0.281 0.287 183,178 0.2864 3.03%
2010-02-19 0 0.495 0.495 0.500 0.485 0.500 246,000 121,260 0.4929 0.278 0.278 0.281 0.273 0.281 437,493 0.2772 -2.94%
2010-02-18 0 0.510 0.510 0.520 0.460 0.520 1,002,000 494,470 0.4935 0.287 0.287 0.292 0.259 0.292 1,781,984 0.2775 -3.77%
2010-02-17 0 0.530 0.510 0.530 0.530 0.540 72,000 38,780 0.5386 0.298 0.287 0.298 0.298 0.304 128,047 0.3029 1.92%
2010-02-12 0 0.520 0.520 0.540 0.520 0.530 40,000 21,100 0.5275 0.292 0.292 0.304 0.292 0.298 71,137 0.2966 1.96%
2010-02-11 0 0.510 0.510 0.540 0.510 0.550 310,000 165,800 0.5348 0.287 0.287 0.304 0.287 0.309 551,312 0.3007 -1.92%
2010-02-10 0 0.520 0.510 0.540 0.510 0.520 60,000 30,900 0.5150 0.292 0.287 0.304 0.287 0.292 106,706 0.2896 1.96%
2010-02-09 0 0.510 0.510 0.530 0.510 0.510 30,000 15,300 0.5100 0.287 0.287 0.298 0.287 0.287 53,353 0.2868 0.00%
2010-02-08 0 0.510 0.510 0.540 0.510 0.520 47,000 24,010 0.5109 0.287 0.287 0.304 0.287 0.292 83,586 0.2872 -1.92%
2010-02-05 0 0.520 0.520 0.540 0.510 0.520 30,000 15,500 0.5167 0.292 0.292 0.304 0.287 0.292 53,353 0.2905 -3.70%
2010-02-04 0 0.540 0.540 0.550 0.540 0.540 308,000 166,320 0.5400 0.304 0.304 0.309 0.304 0.304 547,756 0.3036 0.00%
2010-02-03 0 0.540 0.540 0.550 0.530 0.580 698,000 393,120 0.5632 0.304 0.304 0.309 0.298 0.326 1,241,342 0.3167 1.89%
2010-02-02 0 0.530 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.298 0.298 0.309 0.298 0.298 35,569 0.2980 0.00%
2010-02-01 0 0.530 0.530 0.540 0.510 0.550 306,000 163,360 0.5339 0.298 0.298 0.304 0.287 0.309 544,199 0.3002 -1.85%
2010-01-29 0 0.540 0.540 0.550 0.520 0.540 2,504,000 1,350,930 0.5395 0.304 0.304 0.309 0.292 0.304 4,453,181 0.3034 3.85%
2010-01-28 0 0.520 0.500 0.520 0.500 0.520 104,960 53,230 0.5071 0.292 0.281 0.292 0.281 0.292 186,664 0.2852 -1.89%
2010-01-27 0 0.530 0.530 0.540 0.530 0.540 396,000 209,980 0.5303 0.298 0.298 0.304 0.298 0.304 704,257 0.2982 -1.85%
2010-01-26 0 0.540 0.530 0.540 0.520 0.560 1,734,000 933,190 0.5382 0.304 0.298 0.304 0.292 0.315 3,083,792 0.3026 1.89%
2010-01-25 0 0.530 0.530 0.540 0.530 0.540 196,000 104,000 0.5306 0.298 0.298 0.304 0.298 0.304 348,572 0.2984 -3.64%
2010-01-22 0 0.550 0.540 0.550 0.520 0.550 929,000 493,020 0.5307 0.309 0.304 0.309 0.292 0.309 1,652,159 0.2984 1.85%
2010-01-21 0 0.540 0.540 0.550 0.530 0.560 2,249,000 1,217,200 0.5412 0.304 0.304 0.309 0.298 0.315 3,999,682 0.3043 -3.57%
2010-01-20 0 0.570 0.560 0.580 0.560 0.590 3,749,000 2,154,180 0.5746 0.315 0.309 0.320 0.309 0.326 6,786,382 0.3174 -1.72%
2010-01-19 0 0.580 0.560 0.580 0.540 0.590 3,776,000 2,124,120 0.5625 0.320 0.309 0.320 0.298 0.326 6,835,257 0.3108 5.45%
2010-01-18 0 0.550 0.540 0.550 0.540 0.580 3,072,000 1,709,860 0.5566 0.304 0.298 0.304 0.298 0.320 5,560,887 0.3075 -3.51%
2010-01-15 0 0.570 0.560 0.570 0.530 0.640 96,479,000 45,643,370 0.4731 0.315 0.309 0.315 0.293 0.354 174,644,797 0.2613 11.76%
2010-01-14 0 0.510 0.510 0.520 0.510 0.530 2,138,000 1,123,860 0.5257 0.282 0.282 0.287 0.282 0.293 3,870,175 0.2904 2.00%
2010-01-13 0 0.500 0.500 0.510 0.500 0.520 2,335,346 1,168,676 0.5004 0.276 0.276 0.282 0.276 0.287 4,227,407 0.2765 -5.66%
2010-01-12 0 0.530 0.540 0.550 0.500 0.570 2,351,000 1,272,580 0.5413 0.293 0.298 0.304 0.276 0.315 4,255,744 0.2990 6.00%
2010-01-11 0 0.500 0.500 0.510 0.500 0.520 394,679 202,020 0.5119 0.276 0.276 0.282 0.276 0.287 714,442 0.2828 1.01%
2010-01-08 0 0.495 0.495 0.510 0.480 0.500 1,007,000 493,805 0.4904 0.273 0.273 0.282 0.265 0.276 1,822,856 0.2709 2.06%
2010-01-07 0 0.485 0.480 0.485 0.485 0.485 30,000 14,550 0.4850 0.268 0.265 0.268 0.268 0.268 54,306 0.2679 0.00%
2010-01-06 0 0.485 0.475 0.490 0.485 0.495 140,000 68,800 0.4914 0.268 0.262 0.271 0.268 0.273 253,426 0.2715 -1.02%
2010-01-05 0 0.490 0.490 0.495 0.465 0.495 750,000 368,400 0.4912 0.271 0.271 0.273 0.257 0.273 1,357,638 0.2714 1.03%
2010-01-04 0 0.485 0.470 0.490 0.485 0.490 300,000 146,850 0.4895 0.268 0.260 0.271 0.268 0.271 543,055 0.2704 2.11%
2009-12-31 0 0.475 0.470 0.480 0.475 0.475 40,000 19,000 0.4750 0.262 0.260 0.265 0.262 0.262 72,407 0.2624 0.00%
2009-12-30 0 0.475 0.465 0.475 0.475 0.475 44,000 20,900 0.4750 0.262 0.257 0.262 0.262 0.262 79,648 0.2624 0.00%
2009-12-29 0 0.475 0.460 0.480 0.460 0.475 670,000 309,950 0.4626 0.262 0.254 0.265 0.254 0.262 1,212,824 0.2556 0.00%
2009-12-28 0 0.475 0.475 0.480 0.460 0.460 280,000 130,800 0.4671 0.262 0.262 0.265 0.254 0.254 506,852 0.2581 3.26%
2009-12-24 0 0.460 0.460 0.480 - - 0 0 - 0.254 0.254 0.265 - - 0 - 0.00%
2009-12-23 0 0.460 0.460 0.470 0.460 0.460 102,000 46,920 0.4600 0.254 0.254 0.260 0.254 0.254 184,639 0.2541 -2.13%
2009-12-22 0 0.470 0.460 0.470 0.460 0.470 252,000 117,340 0.4656 0.260 0.254 0.260 0.254 0.260 456,167 0.2572 2.17%
2009-12-21 0 0.460 0.460 0.480 0.460 0.470 11,000 5,160 0.4691 0.254 0.254 0.265 0.254 0.260 19,912 0.2591 -2.13%
2009-12-18 0 0.470 0.455 0.470 0.455 0.470 457,000 214,335 0.4690 0.260 0.251 0.260 0.251 0.260 827,254 0.2591 1.08%
2009-12-17 0 0.465 0.465 0.470 0.465 0.465 1,400 643 0.4593 0.257 0.257 0.260 0.257 0.257 2,534 0.2537 -2.11%
2009-12-16 0 0.475 0.470 0.490 - - 0 0 - 0.262 0.260 0.271 - - 0 - 0.00%
2009-12-15 0 0.475 0.475 0.485 0.475 0.485 215,000 103,105 0.4796 0.262 0.262 0.268 0.262 0.268 389,190 0.2649 -2.06%
2009-12-14 0 0.485 0.485 0.495 0.485 0.485 97,000 46,495 0.4793 0.268 0.268 0.273 0.268 0.268 175,588 0.2648 0.00%
2009-12-11 0 0.485 0.485 0.495 0.485 0.495 50,000 24,520 0.4904 0.268 0.268 0.273 0.268 0.273 90,509 0.2709 0.00%
2009-12-10 0 0.485 0.480 0.495 0.480 0.485 203,000 97,505 0.4803 0.268 0.265 0.273 0.265 0.268 367,467 0.2653 1.04%
2009-12-09 0 0.480 0.480 0.495 0.475 0.490 463,000 224,345 0.4845 0.265 0.265 0.273 0.262 0.271 838,115 0.2677 -2.04%
2009-12-08 0 0.490 0.495 0.500 0.490 0.500 1,909,016 946,963 0.4960 0.271 0.273 0.276 0.271 0.276 3,455,671 0.2740 -1.01%
2009-12-07 0 0.495 0.490 0.500 0.480 0.500 2,730,000 1,348,670 0.4940 0.273 0.271 0.276 0.265 0.276 4,941,804 0.2729 3.13%
2009-12-04 0 0.480 0.475 0.485 0.480 0.485 663,000 319,640 0.4821 0.265 0.262 0.268 0.265 0.268 1,200,152 0.2663 1.05%
2009-12-03 0 0.475 0.475 0.480 0.475 0.480 255,000 121,200 0.4753 0.262 0.262 0.265 0.262 0.265 461,597 0.2626 0.00%
2009-12-02 0 0.475 0.475 0.480 0.475 0.485 468,000 223,765 0.4781 0.262 0.262 0.265 0.262 0.268 847,166 0.2641 -1.04%
2009-12-01 0 0.480 0.470 0.480 0.475 0.490 221,000 106,030 0.4798 0.265 0.260 0.265 0.262 0.271 400,051 0.2650 0.00%
2009-11-30 0 0.480 0.470 0.485 0.475 0.485 730,000 350,270 0.4798 0.265 0.260 0.268 0.262 0.268 1,321,435 0.2651 3.23%
2009-11-27 0 0.465 0.460 0.465 0.460 0.470 159,000 73,205 0.4604 0.257 0.254 0.257 0.254 0.260 287,819 0.2543 0.00%
2009-11-26 0 0.465 0.465 0.475 0.460 0.475 760,338 355,959 0.4682 0.257 0.257 0.262 0.254 0.262 1,376,352 0.2586 -4.12%
2009-11-25 0 0.485 0.470 0.485 0.465 0.485 733,000 347,300 0.4738 0.268 0.260 0.268 0.257 0.268 1,326,865 0.2617 1.04%
2009-11-24 0 0.480 0.470 0.485 0.470 0.480 111,000 52,930 0.4768 0.265 0.260 0.268 0.260 0.265 200,930 0.2634 0.00%
2009-11-23 0 0.480 0.480 0.490 0.465 0.480 472,000 225,075 0.4769 0.265 0.265 0.271 0.257 0.265 854,407 0.2634 4.35%
2009-11-20 0 0.460 0.460 0.470 0.460 0.465 401,000 185,210 0.4619 0.254 0.254 0.260 0.254 0.257 725,884 0.2552 -2.13%
2009-11-19 0 0.470 0.460 0.470 0.460 0.480 1,495,000 702,900 0.4702 0.260 0.254 0.260 0.254 0.265 2,706,226 0.2597 -2.08%
2009-11-18 0 0.480 0.475 0.480 0.475 0.480 850,000 407,995 0.4800 0.265 0.262 0.265 0.262 0.265 1,538,657 0.2652 1.05%
2009-11-17 0 0.475 0.475 0.480 0.475 0.500 1,403,000 680,645 0.4851 0.262 0.262 0.265 0.262 0.276 2,539,689 0.2680 -5.00%
2009-11-16 0 0.500 0.495 0.500 0.500 0.520 1,568,000 784,070 0.5000 0.276 0.273 0.276 0.276 0.287 2,838,369 0.2762 1.01%
2009-11-13 0 0.495 0.495 0.500 0.495 0.500 1,775,000 887,235 0.4999 0.273 0.273 0.276 0.273 0.276 3,213,078 0.2761 -1.00%
2009-11-12 0 0.500 0.495 0.500 0.500 0.500 2,810,000 1,405,000 0.5000 0.276 0.273 0.276 0.276 0.276 5,086,619 0.2762 0.00%
2009-11-11 0 0.500 0.495 0.500 0.500 0.510 2,239,000 1,123,190 0.5016 0.276 0.273 0.276 0.276 0.282 4,053,003 0.2771 -1.96%
2009-11-10 0 0.510 0.500 0.510 0.500 0.530 1,447,000 736,260 0.5088 0.282 0.276 0.282 0.276 0.293 2,619,337 0.2811 -7.27%
2009-11-09 0 0.550 0.550 0.570 - - 0 0 - 0.304 0.304 0.315 - - 0 - 0.00%
2009-11-06 0 0.550 0.540 0.570 0.550 0.580 355,000 200,850 0.5658 0.304 0.298 0.315 0.304 0.320 642,616 0.3126 -5.17%
2009-11-05 0 0.580 0.520 0.580 - - 0 0 - 0.320 0.287 0.320 - - 0 - -1.69%
2009-11-04 0 0.590 0.530 0.590 0.540 0.590 295,000 164,610 0.5580 0.326 0.293 0.326 0.298 0.326 534,004 0.3083 9.26%
2009-11-03 0 0.540 0.520 0.540 0.500 0.540 110,000 56,100 0.5100 0.298 0.287 0.298 0.276 0.298 199,120 0.2817 3.85%
2009-11-02 0 0.520 0.510 0.570 0.520 0.520 10,000 5,200 0.5200 0.287 0.282 0.315 0.287 0.287 18,102 0.2873 0.00%
2009-10-30 0 0.520 0.520 0.600 0.520 0.550 167,000 90,340 0.5410 0.287 0.287 0.331 0.287 0.304 302,301 0.2988 -3.70%
2009-10-29 0 0.540 0.510 0.540 0.540 0.550 70,000 38,300 0.5471 0.298 0.282 0.298 0.298 0.304 126,713 0.3023 -5.26%
2009-10-28 0 0.570 0.520 0.590 0.520 0.570 181,000 102,220 0.5648 0.315 0.287 0.326 0.287 0.315 327,643 0.3120 9.62%
2009-10-27 0 0.520 0.520 0.540 0.510 0.540 1,160,000 602,000 0.5190 0.287 0.287 0.298 0.282 0.298 2,099,814 0.2867 -7.14%
2009-10-23 0 0.560 0.560 0.590 - - 0 0 - 0.309 0.309 0.326 - - 0 - 0.00%
2009-10-22 0 0.560 0.560 0.590 0.560 0.560 200,000 112,000 0.5600 0.309 0.309 0.326 0.309 0.309 362,037 0.3094 -3.45%
2009-10-21 0 0.580 0.580 0.590 0.580 0.650 200,600 118,174 0.5891 0.320 0.320 0.326 0.320 0.359 363,123 0.3254 0.00%
2009-10-20 0 0.580 0.560 0.580 0.580 0.580 97,000 56,260 0.5800 0.320 0.309 0.320 0.320 0.320 175,588 0.3204 0.00%
2009-10-19 0 0.580 0.560 0.580 0.560 0.580 393,000 223,890 0.5697 0.320 0.309 0.320 0.309 0.320 711,403 0.3147 3.57%
2009-10-16 0 0.560 0.560 0.570 0.550 0.560 329,176 183,412 0.5572 0.309 0.309 0.315 0.304 0.309 595,869 0.3078 3.70%
2009-10-15 0 0.540 0.540 0.560 0.540 0.550 322,000 175,080 0.5437 0.298 0.298 0.309 0.298 0.304 582,879 0.3004 0.00%
2009-10-14 0 0.540 0.540 0.560 0.540 0.550 140,000 76,500 0.5464 0.298 0.298 0.309 0.298 0.304 253,426 0.3019 -1.82%
2009-10-13 0 0.550 0.540 0.560 0.530 0.560 390,000 212,220 0.5442 0.304 0.298 0.309 0.293 0.309 705,972 0.3006 0.00%
2009-10-12 0 0.550 0.530 0.550 0.520 0.550 392,000 212,550 0.5422 0.304 0.293 0.304 0.287 0.304 709,592 0.2995 1.85%
2009-10-09 0 0.540 0.520 0.540 0.510 0.540 351,000 183,690 0.5233 0.298 0.287 0.298 0.282 0.298 635,375 0.2891 3.85%
2009-10-08 0 0.520 0.520 0.540 0.510 0.540 33,000 17,130 0.5191 0.287 0.287 0.298 0.282 0.298 59,736 0.2868 -3.70%
2009-10-07 0 0.540 0.500 0.540 0.500 0.550 153,000 77,750 0.5082 0.298 0.276 0.298 0.276 0.304 276,958 0.2807 8.00%
2009-10-06 0 0.500 0.480 0.510 0.500 0.500 407,000 203,500 0.5000 0.276 0.265 0.282 0.276 0.276 736,745 0.2762 0.00%
2009-10-05 0 0.500 0.475 0.500 - - 0 0 - 0.276 0.262 0.276 - - 0 - 0.00%
2009-10-02 0 0.500 0.480 0.500 0.495 0.500 30,000 14,900 0.4967 0.276 0.265 0.276 0.273 0.276 54,306 0.2744 1.01%
2009-09-30 0 0.495 0.485 0.510 - - 0 0 - 0.273 0.268 0.282 - - 0 - 0.00%
2009-09-29 0 0.495 0.495 0.510 0.495 0.495 128,000 63,360 0.4950 0.273 0.273 0.282 0.273 0.273 231,704 0.2735 0.00%
2009-09-28 0 0.495 0.475 0.495 0.475 0.495 152,000 75,040 0.4937 0.273 0.262 0.273 0.262 0.273 275,148 0.2727 -1.00%
2009-09-25 0 0.500 0.475 0.500 - - 0 0 - 0.276 0.262 0.276 - - 0 - 0.00%
2009-09-24 0 0.500 0.480 0.500 0.470 0.500 54,000 26,100 0.4833 0.276 0.265 0.276 0.260 0.276 97,750 0.2670 0.00%
2009-09-23 0 0.500 0.485 0.500 - - 50,000 24,250 0.4850 0.276 0.268 0.276 - - 90,509 0.2679 0.00%
2009-09-22 0 0.500 0.500 0.510 0.500 0.510 150,000 75,300 0.5020 0.276 0.276 0.282 0.276 0.282 271,528 0.2773 -3.85%
2009-09-21 0 0.520 0.520 0.530 - - 0 0 - 0.287 0.287 0.293 - - 0 - 1.96%
2009-09-18 0 0.510 0.510 0.520 0.510 0.510 252,000 128,520 0.5100 0.282 0.282 0.287 0.282 0.282 456,167 0.2817 -3.77%
2009-09-17 0 0.530 0.520 0.540 0.510 0.540 374,000 196,250 0.5247 0.293 0.287 0.298 0.282 0.298 677,009 0.2899 0.00%
2009-09-16 0 0.530 0.510 0.530 - - 0 0 - 0.293 0.282 0.293 - - 0 - 0.00%
2009-09-15 0 0.530 0.500 0.530 - - 0 0 - 0.293 0.276 0.293 - - 0 - 0.00%
2009-09-14 0 0.530 0.510 0.530 0.530 0.530 170,000 90,100 0.5300 0.293 0.282 0.293 0.293 0.293 307,731 0.2928 3.92%
2009-09-11 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.282 0.282 0.293 0.282 0.282 36,204 0.2817 -1.92%
2009-09-10 0 0.520 0.520 0.540 0.520 0.520 91,000 47,320 0.5200 0.287 0.287 0.298 0.287 0.287 164,727 0.2873 -1.89%
2009-09-09 0 0.530 0.500 0.530 0.530 0.530 161,000 82,130 0.5101 0.293 0.276 0.293 0.293 0.293 291,440 0.2818 3.92%
2009-09-08 0 0.510 0.520 0.530 0.510 0.510 60,000 30,600 0.5100 0.282 0.287 0.293 0.282 0.282 108,611 0.2817 -3.77%
2009-09-07 0 0.530 0.520 0.550 0.510 0.530 1,053,000 557,370 0.5293 0.293 0.287 0.304 0.282 0.293 1,906,124 0.2924 1.92%
2009-09-04 0 0.520 0.510 0.550 - - 0 0 - 0.287 0.282 0.304 - - 0 - 0.00%
2009-09-03 0 0.520 0.520 0.550 0.520 0.520 190,000 102,000 0.5368 0.287 0.287 0.304 0.287 0.287 343,935 0.2966 -1.89%
2009-09-02 0 0.530 0.520 0.550 0.530 0.530 30,000 15,900 0.5300 0.293 0.287 0.304 0.293 0.293 54,306 0.2928 1.92%
2009-09-01 0 0.520 0.520 0.550 0.510 0.540 198,000 104,370 0.5271 0.287 0.287 0.304 0.282 0.298 358,417 0.2912 1.96%
2009-08-31 0 0.510 0.510 0.540 0.500 0.500 3,000 1,500 0.5000 0.282 0.282 0.298 0.276 0.276 5,431 0.2762 -5.56%
2009-08-28 0 0.540 0.520 0.560 - - 0 0 - 0.298 0.287 0.309 - - 0 - 0.00%
2009-08-27 0 0.550 0.530 0.550 - - 0 0 - 0.298 0.287 0.298 - - 0 - 0.00%
2009-08-26 0 0.550 0.530 0.550 0.530 0.550 400,000 213,300 0.5333 0.298 0.287 0.298 0.287 0.298 737,483 0.2892 1.85%
2009-08-25 0 0.540 0.540 0.560 0.540 0.550 15,000 8,200 0.5467 0.293 0.293 0.304 0.293 0.298 27,656 0.2965 -1.82%
2009-08-24 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.298 0.287 0.298 0.298 0.298 92,185 0.2983 0.00%
2009-08-21 0 0.550 0.530 0.550 - - 0 0 - 0.298 0.287 0.298 - - 0 - 0.00%
2009-08-20 0 0.550 0.560 0.570 0.550 0.570 417,000 232,550 0.5577 0.298 0.304 0.309 0.298 0.309 768,826 0.3025 1.85%
2009-08-19 0 0.540 0.540 0.560 0.540 0.560 282,000 157,380 0.5581 0.293 0.293 0.304 0.293 0.304 519,925 0.3027 1.89%
2009-08-18 0 0.530 0.530 0.550 0.500 0.550 52,000 26,710 0.5137 0.287 0.287 0.298 0.271 0.298 95,873 0.2786 -5.36%
2009-08-17 0 0.560 0.530 0.560 0.560 0.560 10,000 5,600 0.5600 0.304 0.287 0.304 0.304 0.304 18,437 0.3037 0.00%
2009-08-14 0 0.560 0.530 0.560 - - 160,000 88,000 0.5500 0.304 0.287 0.304 - - 294,993 0.2983 -1.75%
2009-08-13 0 0.570 0.530 0.570 0.560 0.570 10,000 5,610 0.5610 0.309 0.287 0.309 0.304 0.309 18,437 0.3043 7.55%
2009-08-12 0 0.530 0.520 0.560 0.530 0.530 1,000 530 0.5300 0.287 0.282 0.304 0.287 0.287 1,844 0.2875 -1.85%
2009-08-11 0 0.540 0.540 0.550 0.540 0.540 30,000 16,200 0.5400 0.293 0.293 0.298 0.293 0.293 55,311 0.2929 -3.57%
2009-08-10 0 0.560 0.540 0.560 0.540 0.560 170,000 95,000 0.5588 0.304 0.293 0.304 0.293 0.304 313,430 0.3031 3.70%
2009-08-07 0 0.540 0.540 0.560 0.540 0.540 58,000 31,320 0.5400 0.293 0.293 0.304 0.293 0.293 106,935 0.2929 -1.82%
2009-08-06 0 0.550 0.540 0.560 0.550 0.550 130,000 71,500 0.5500 0.298 0.293 0.304 0.298 0.298 239,682 0.2983 0.00%
2009-08-05 0 0.550 0.550 0.570 0.550 0.570 181,534 100,888 0.5558 0.298 0.298 0.309 0.298 0.309 334,695 0.3014 -5.17%
2009-08-04 0 0.580 0.550 0.580 0.550 0.580 99,000 54,700 0.5525 0.315 0.298 0.315 0.298 0.315 182,527 0.2997 1.75%
2009-08-03 0 0.570 0.550 0.570 0.540 0.570 245,000 134,570 0.5493 0.309 0.298 0.309 0.293 0.309 451,708 0.2979 3.64%
2009-07-31 0 0.550 0.530 0.550 0.530 0.550 302,000 161,450 0.5346 0.298 0.287 0.298 0.287 0.298 556,799 0.2900 0.00%
2009-07-30 0 0.550 0.550 0.560 0.550 0.550 50,000 27,500 0.5500 0.298 0.298 0.304 0.298 0.298 92,185 0.2983 0.00%
2009-07-29 0 0.550 0.550 0.560 0.550 0.550 295,000 162,250 0.5500 0.298 0.298 0.304 0.298 0.298 543,893 0.2983 0.00%
2009-07-28 0 0.550 0.550 0.570 0.540 0.550 274,000 150,660 0.5499 0.298 0.298 0.309 0.293 0.298 505,176 0.2982 0.00%
2009-07-27 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 0.298 0.298 0.309 0.298 0.298 184,371 0.2983 1.85%
2009-07-24 0 0.540 0.540 0.570 0.540 0.550 96,000 52,200 0.5438 0.293 0.293 0.309 0.293 0.298 176,996 0.2949 -1.82%
2009-07-23 0 0.550 0.530 0.560 0.550 0.590 248,000 143,600 0.5790 0.298 0.287 0.304 0.298 0.320 457,239 0.3141 -5.17%
2009-07-22 0 0.580 0.560 0.600 0.580 0.610 350,000 208,800 0.5966 0.315 0.304 0.325 0.315 0.331 645,297 0.3236 -3.33%
2009-07-21 0 0.600 0.560 0.610 0.580 0.610 165,000 97,320 0.5898 0.325 0.304 0.331 0.315 0.331 304,212 0.3199 1.69%
2009-07-20 0 0.590 0.550 0.590 0.540 0.590 200,000 114,150 0.5708 0.320 0.298 0.320 0.293 0.320 368,741 0.3096 1.72%
2009-07-17 0 0.580 0.550 0.580 0.550 0.580 223,000 126,610 0.5678 0.315 0.298 0.315 0.298 0.315 411,147 0.3079 1.75%
2009-07-16 0 0.570 0.540 0.570 0.540 0.570 1,022,000 561,620 0.5495 0.309 0.293 0.309 0.293 0.309 1,884,268 0.2981 5.56%
2009-07-15 0 0.540 0.530 0.540 0.530 0.540 217,560 117,310 0.5392 0.293 0.287 0.293 0.287 0.293 401,117 0.2925 1.89%
2009-07-14 0 0.530 0.510 0.530 0.500 0.530 102,000 51,060 0.5006 0.287 0.277 0.287 0.271 0.287 188,058 0.2715 6.00%
2009-07-13 0 0.500 0.485 0.540 0.500 0.500 100,000 50,000 0.5000 0.271 0.263 0.293 0.271 0.271 184,371 0.2712 0.00%
2009-07-10 0 0.500 0.500 0.530 0.500 0.500 50,000 25,000 0.5000 0.271 0.271 0.287 0.271 0.271 92,185 0.2712 0.00%
2009-07-09 0 0.500 0.500 0.510 0.495 0.500 160,000 79,900 0.4994 0.271 0.271 0.277 0.268 0.271 294,993 0.2709 -1.96%
2009-07-08 0 0.510 0.490 0.510 - - 0 0 - 0.277 0.266 0.277 - - 0 - -1.92%
2009-07-07 0 0.520 0.500 0.520 - - 0 0 - 0.282 0.271 0.282 - - 0 - 0.00%
2009-07-06 0 0.520 0.500 0.520 0.510 0.520 139,000 71,670 0.5156 0.282 0.271 0.282 0.277 0.282 256,275 0.2797 -3.70%
2009-07-03 0 0.540 0.540 0.550 0.480 0.480 8,000 3,840 0.4800 0.293 0.293 0.298 0.260 0.260 14,750 0.2603 8.00%
2009-07-02 0 0.500 0.490 0.510 0.500 0.520 415,000 211,610 0.5099 0.271 0.266 0.277 0.271 0.282 765,138 0.2766 -1.96%
2009-06-30 0 0.510 0.500 0.520 - - 0 0 - 0.277 0.271 0.282 - - 0 - 0.00%
2009-06-29 0 0.510 0.500 0.530 - - 0 0 - 0.277 0.271 0.287 - - 0 - 0.00%
2009-06-26 0 0.510 0.510 0.530 0.510 0.530 342,664 176,292 0.5145 0.277 0.277 0.287 0.277 0.287 631,772 0.2790 -1.92%
2009-06-25 0 0.520 0.510 0.530 0.510 0.540 1,691,000 878,320 0.5194 0.282 0.277 0.287 0.277 0.293 3,117,708 0.2817 4.00%
2009-06-24 0 0.500 0.500 0.520 0.500 0.530 459,000 234,490 0.5109 0.271 0.271 0.282 0.271 0.287 846,261 0.2771 -1.96%
2009-06-23 0 0.510 0.510 0.530 0.510 0.510 640,000 326,400 0.5100 0.277 0.277 0.287 0.277 0.277 1,179,972 0.2766 -5.56%
2009-06-22 0 0.540 0.540 0.550 0.540 0.570 276,000 151,480 0.5488 0.293 0.293 0.298 0.293 0.309 508,863 0.2977 0.00%
2009-06-19 0 0.540 0.540 0.550 0.540 0.550 123,000 66,970 0.5445 0.293 0.293 0.298 0.293 0.298 226,776 0.2953 -1.82%
2009-06-18 0 0.550 0.530 0.550 0.550 0.550 52,000 28,600 0.5500 0.298 0.287 0.298 0.298 0.298 95,873 0.2983 -3.51%
2009-06-17 0 0.570 0.540 0.570 0.530 0.570 458,000 248,370 0.5423 0.309 0.293 0.309 0.287 0.309 844,418 0.2941 3.64%
2009-06-16 0 0.550 0.550 0.560 0.520 0.550 468,000 249,000 0.5321 0.298 0.298 0.304 0.282 0.298 862,855 0.2886 1.85%
2009-06-15 0 0.540 0.540 0.560 0.540 0.570 200,000 110,740 0.5537 0.293 0.293 0.304 0.293 0.309 368,741 0.3003 -8.47%
2009-06-12 0 0.590 0.580 0.600 0.560 0.600 363,000 209,780 0.5779 0.320 0.315 0.325 0.304 0.325 669,265 0.3134 -1.67%
2009-06-11 0 0.600 0.570 0.600 0.550 0.600 868,000 507,480 0.5847 0.325 0.309 0.325 0.298 0.325 1,600,337 0.3171 1.69%
2009-06-10 0 0.590 0.570 0.590 0.570 0.590 68,000 38,940 0.5726 0.320 0.309 0.320 0.309 0.320 125,372 0.3106 0.00%
2009-06-09 0 0.590 0.580 0.610 0.570 0.600 170,000 99,100 0.5829 0.320 0.315 0.331 0.309 0.325 313,430 0.3162 -4.84%
2009-06-08 0 0.620 0.600 0.620 0.620 0.620 110,000 68,200 0.6200 0.336 0.325 0.336 0.336 0.336 202,808 0.3363 -1.59%
2009-06-05 0 0.630 0.590 0.630 0.590 0.640 100,576 62,758 0.6240 0.342 0.320 0.342 0.320 0.347 185,433 0.3384 1.61%
2009-06-04 0 0.620 0.610 0.640 0.610 0.620 401,000 244,620 0.6100 0.336 0.331 0.347 0.331 0.336 739,326 0.3309 1.64%
2009-06-03 0 0.610 0.600 0.620 0.600 0.610 204,000 123,100 0.6034 0.331 0.325 0.336 0.325 0.331 376,116 0.3273 1.67%
2009-06-02 0 0.600 0.550 0.600 0.560 0.600 965,000 561,210 0.5816 0.325 0.298 0.325 0.304 0.325 1,779,177 0.3154 1.69%
2009-06-01 0 0.590 0.590 0.600 0.580 0.620 1,032,000 615,050 0.5960 0.320 0.320 0.325 0.315 0.336 1,902,705 0.3233 1.72%
2009-05-29 0 0.580 0.560 0.580 0.520 0.580 412,000 238,660 0.5793 0.315 0.304 0.315 0.282 0.315 759,607 0.3142 1.75%
2009-05-27 0 0.570 0.560 0.580 0.560 0.570 476,000 271,060 0.5695 0.309 0.304 0.315 0.304 0.309 877,604 0.3089 -3.39%
2009-05-26 0 0.590 0.550 0.590 0.570 0.590 51,000 29,090 0.5704 0.320 0.298 0.320 0.309 0.320 94,029 0.3094 3.51%
2009-05-25 0 0.570 0.570 0.590 0.560 0.590 528,000 304,310 0.5763 0.309 0.309 0.320 0.304 0.320 973,477 0.3126 1.79%
2009-05-22 0 0.560 0.550 0.560 0.550 0.570 419,000 235,700 0.5625 0.304 0.298 0.304 0.298 0.309 772,513 0.3051 -6.67%
2009-05-21 0 0.600 0.550 0.600 0.550 0.600 1,147,000 657,830 0.5735 0.325 0.298 0.325 0.298 0.325 2,114,731 0.3111 11.11%
2009-05-20 0 0.540 0.520 0.540 0.530 0.540 771,000 413,340 0.5361 0.293 0.282 0.293 0.287 0.293 1,421,498 0.2908 3.85%
2009-05-19 0 0.520 0.510 0.530 0.510 0.580 1,503,000 815,000 0.5422 0.282 0.277 0.287 0.277 0.315 2,771,091 0.2941 4.00%
2009-05-18 0 0.500 0.500 0.520 0.495 0.510 168,600 84,560 0.5015 0.271 0.271 0.282 0.268 0.277 310,849 0.2720 1.01%
2009-05-15 0 0.495 0.495 0.510 0.485 0.520 1,451,000 725,825 0.5002 0.268 0.268 0.277 0.263 0.282 2,675,218 0.2713 0.00%
2009-05-14 0 0.495 0.495 0.500 0.490 0.500 518,000 256,000 0.4942 0.268 0.268 0.271 0.266 0.271 955,040 0.2681 -1.00%
2009-05-13 0 0.500 0.500 0.510 0.490 0.530 1,440,000 728,960 0.5062 0.271 0.271 0.277 0.266 0.287 2,654,937 0.2746 0.00%
2009-05-12 0 0.500 0.485 0.510 0.480 0.530 94,000 46,280 0.4923 0.271 0.263 0.277 0.260 0.287 173,308 0.2670 1.01%
2009-05-11 0 0.495 0.495 0.500 0.480 0.510 1,926,800 947,389 0.4917 0.268 0.268 0.271 0.260 0.277 3,552,454 0.2667 0.00%
2009-05-08 0 0.495 0.495 0.510 - - 0 0 - 0.268 0.268 0.277 - - 0 - 1.02%
2009-05-07 0 0.490 0.490 0.520 0.480 0.500 115,000 56,240 0.4890 0.266 0.266 0.282 0.260 0.271 212,026 0.2653 -3.92%
2009-05-06 0 0.510 0.495 0.510 0.480 0.510 515,000 257,700 0.5004 0.277 0.268 0.277 0.260 0.277 949,509 0.2714 8.51%
2009-05-05 0 0.470 0.465 0.470 0.470 0.495 361,000 170,045 0.4710 0.255 0.252 0.255 0.255 0.268 665,578 0.2555 -1.05%
2009-05-04 0 0.475 0.475 0.500 0.475 0.480 37,000 17,755 0.4799 0.258 0.258 0.271 0.258 0.260 68,217 0.2603 0.00%
2009-04-30 0 0.475 0.475 0.510 0.475 0.475 3,548 1,674 0.4718 0.258 0.258 0.277 0.258 0.258 6,541 0.2559 0.00%
2009-04-29 0 0.475 0.450 0.530 - - 0 0 - 0.258 0.244 0.287 - - 0 - 0.00%
2009-04-28 0 0.475 0.430 0.510 - - 0 0 - 0.258 0.233 0.277 - - 0 - 0.00%
2009-04-27 0 0.475 0.465 0.490 - - 0 0 - 0.258 0.252 0.266 - - 0 - 0.00%
2009-04-24 0 0.475 0.460 0.530 - - 0 0 - 0.258 0.249 0.287 - - 0 - 0.00%
2009-04-23 0 0.475 0.455 0.520 0.475 0.475 20,000 9,500 0.4750 0.258 0.247 0.282 0.258 0.258 36,874 0.2576 1.06%
2009-04-22 0 0.470 0.470 0.500 0.465 0.470 30,328 14,368 0.4738 0.255 0.255 0.271 0.252 0.255 55,916 0.2570 -6.00%
2009-04-21 0 0.500 0.475 0.500 - - 0 0 - 0.271 0.258 0.271 - - 0 - 0.00%
2009-04-20 0 0.500 0.490 0.500 0.500 0.500 333,000 166,500 0.5000 0.271 0.266 0.271 0.271 0.271 613,954 0.2712 0.00%
2009-04-17 0 0.500 0.500 0.540 - - 0 0 - 0.271 0.271 0.293 - - 0 - 0.00%
2009-04-16 0 0.500 0.500 0.510 0.500 0.520 102,000 52,600 0.5157 0.271 0.271 0.277 0.271 0.282 188,058 0.2797 -1.96%
2009-04-15 0 0.510 0.490 0.510 0.510 0.530 165,000 84,850 0.5142 0.277 0.266 0.277 0.277 0.287 304,212 0.2789 2.00%
2009-04-14 0 0.500 0.500 0.570 0.500 0.530 172,441 88,012 0.5104 0.271 0.271 0.309 0.271 0.287 317,931 0.2768 0.00%
2009-04-09 0 0.500 0.470 0.630 0.500 0.500 100,000 50,000 0.5000 0.271 0.255 0.342 0.271 0.271 184,371 0.2712 0.00%
2009-04-08 0 0.500 0.450 0.500 0.500 0.500 153,000 76,500 0.5000 0.271 0.244 0.271 0.271 0.271 282,087 0.2712 6.38%
2009-04-07 0 0.470 0.440 0.470 0.470 0.470 2,000 940 0.4700 0.255 0.239 0.255 0.255 0.255 3,687 0.2549 0.00%
2009-04-06 0 0.470 0.460 0.470 0.470 0.470 236,000 110,920 0.4700 0.255 0.249 0.255 0.255 0.255 435,115 0.2549 0.00%
2009-04-03 0 0.470 0.465 0.480 0.470 0.470 200,000 94,000 0.4700 0.255 0.252 0.260 0.255 0.255 368,741 0.2549 0.00%
2009-04-02 0 0.470 0.460 0.470 0.470 0.470 298,000 140,060 0.4700 0.255 0.249 0.255 0.255 0.255 549,425 0.2549 0.00%
2009-04-01 0 0.470 0.430 0.470 0.470 0.470 150,000 70,500 0.4700 0.255 0.233 0.255 0.255 0.255 276,556 0.2549 0.00%
2009-03-31 0 0.470 0.440 0.500 - - 0 0 - 0.255 0.239 0.271 - - 0 - 0.00%
2009-03-30 0 0.470 0.450 0.500 0.470 0.475 110,000 51,900 0.4718 0.255 0.244 0.271 0.255 0.258 202,808 0.2559 -1.05%
2009-03-27 0 0.475 0.475 0.495 0.465 0.465 10,000 4,650 0.4650 0.258 0.258 0.268 0.252 0.252 18,437 0.2522 0.00%
2009-03-26 0 0.475 0.460 0.520 - - 0 0 - 0.258 0.249 0.282 - - 0 - 0.00%
2009-03-25 0 0.475 0.470 0.475 0.475 0.475 50,000 23,750 0.4750 0.258 0.255 0.258 0.258 0.258 92,185 0.2576 0.00%
2009-03-24 0 0.475 0.500 0.520 0.475 0.475 1,480 691 0.4669 0.258 0.271 0.282 0.258 0.258 2,729 0.2532 -6.86%
2009-03-23 0 0.510 0.480 0.520 - - 0 0 - 0.277 0.260 0.282 - - 0 - 0.00%
2009-03-20 0 0.510 0.500 0.530 0.440 0.510 17,000 7,970 0.4688 0.277 0.271 0.287 0.239 0.277 31,343 0.2543 4.08%
2009-03-19 0 0.490 0.460 0.520 - - 0 0 - 0.266 0.249 0.282 - - 0 - 0.00%
2009-03-18 0 0.490 0.450 0.520 - - 0 0 - 0.266 0.244 0.282 - - 0 - 0.00%
2009-03-17 0 0.490 0.445 0.520 - - 0 0 - 0.266 0.241 0.282 - - 0 - 0.00%
2009-03-16 0 0.490 0.490 0.510 0.490 0.490 80,000 39,200 0.4900 0.266 0.266 0.277 0.266 0.266 147,497 0.2658 -5.77%
2009-03-13 0 0.520 0.490 0.530 - - 0 0 - 0.282 0.266 0.287 - - 0 - 0.00%
2009-03-12 0 0.520 0.490 0.520 - - 0 0 - 0.282 0.266 0.282 - - 0 - -1.89%
2009-03-11 0 0.530 0.490 0.530 - - 0 0 - 0.287 0.266 0.287 - - 0 - 0.00%
2009-03-10 0 0.530 0.500 0.530 - - 0 0 - 0.287 0.271 0.287 - - 0 - 0.00%
2009-03-09 0 0.530 0.510 0.530 - - 0 0 - 0.287 0.277 0.287 - - 0 - -1.85%
2009-03-06 0 0.540 0.510 0.560 - - 0 0 - 0.293 0.277 0.304 - - 0 - 0.00%
2009-03-05 0 0.540 0.510 0.540 0.540 0.540 150,000 81,000 0.5400 0.293 0.277 0.293 0.293 0.293 276,556 0.2929 -3.57%
2009-03-04 0 0.560 0.510 0.560 0.560 0.560 100,000 56,000 0.5600 0.304 0.277 0.304 0.304 0.304 184,371 0.3037 0.00%
2009-03-03 0 0.560 0.500 0.560 0.490 0.560 15,983 8,102 0.5069 0.304 0.271 0.304 0.266 0.304 29,468 0.2749 0.00%
2009-03-02 0 0.560 0.370 0.550 - - 0 0 - 0.304 0.201 0.298 - - 0 - 0.00%
2009-02-27 0 0.560 0.520 0.560 - - 0 0 - 0.304 0.282 0.304 - - 0 - 0.00%
2009-02-26 0 0.560 0.540 0.590 0.560 0.560 3,055,000 1,801,550 0.5897 0.304 0.293 0.320 0.304 0.304 5,632,523 0.3198 -5.08%
2009-02-25 0 0.590 0.540 0.590 - - 469 235 0.5011 0.320 0.293 0.320 - - 865 0.2718 -1.67%
2009-02-24 0 0.600 0.550 0.600 - - 0 0 - 0.325 0.298 0.325 - - 0 - 0.00%
2009-02-23 0 0.600 0.570 0.600 0.600 0.600 50,000 30,000 0.6000 0.325 0.309 0.325 0.325 0.325 92,185 0.3254 0.00%
2009-02-20 0 0.600 0.560 0.600 - - 0 0 - 0.325 0.304 0.325 - - 0 - -4.76%
2009-02-19 0 0.630 0.580 0.660 0.580 0.680 137,000 84,680 0.6181 0.342 0.315 0.358 0.315 0.369 252,588 0.3352 -3.08%
2009-02-18 0 0.650 0.610 0.650 0.650 0.660 110,000 72,300 0.6573 0.353 0.331 0.353 0.353 0.358 202,808 0.3565 -1.52%
2009-02-17 0 0.660 0.610 0.660 0.610 0.660 80,000 51,560 0.6445 0.358 0.331 0.358 0.331 0.358 147,497 0.3496 -4.35%
2009-02-16 0 0.690 0.640 0.690 0.690 0.690 10,000 6,900 0.6900 0.374 0.347 0.374 0.374 0.374 18,437 0.3742 6.15%
2009-02-13 0 0.650 0.640 0.650 0.620 0.690 219,000 142,260 0.6496 0.353 0.347 0.353 0.336 0.374 403,772 0.3523 -5.80%
2009-02-12 0 0.690 0.620 0.690 0.610 0.690 81,000 51,330 0.6337 0.374 0.336 0.374 0.331 0.374 149,340 0.3437 4.55%
2009-02-11 0 0.660 0.630 0.660 0.570 0.660 36,000 22,970 0.6381 0.358 0.342 0.358 0.309 0.358 66,373 0.3461 -1.49%
2009-02-10 0 0.670 0.640 0.660 0.660 0.820 315,000 214,680 0.6815 0.363 0.347 0.358 0.358 0.445 580,768 0.3696 3.08%
2009-02-09 0 0.650 0.560 0.650 0.570 0.660 85,000 51,300 0.6035 0.353 0.304 0.353 0.309 0.358 156,715 0.3273 0.00%
2009-02-06 0 0.650 0.540 0.560 0.560 0.650 90,000 51,120 0.5680 0.353 0.293 0.304 0.304 0.353 165,934 0.3081 10.17%
2009-02-05 0 0.590 0.600 - 0.580 0.600 125,000 72,950 0.5836 0.320 0.325 - 0.315 0.325 230,463 0.3165 7.27%
2009-02-04 0 0.550 0.500 0.550 0.550 0.560 110,000 60,900 0.5536 0.298 0.271 0.298 0.298 0.304 202,808 0.3003 1.85%
2009-02-03 0 0.540 0.460 0.540 0.460 0.540 110,000 54,780 0.4980 0.293 0.249 0.293 0.249 0.293 202,808 0.2701 5.88%
2009-02-02 0 0.510 0.460 0.510 0.460 0.510 114,000 52,740 0.4626 0.277 0.249 0.277 0.249 0.277 210,183 0.2509 -1.92%
2009-01-30 0 0.520 0.490 0.520 0.520 0.520 130,000 67,600 0.5200 0.282 0.266 0.282 0.282 0.282 239,682 0.2820 6.12%
2009-01-29 0 0.490 0.450 0.520 0.490 0.490 28,000 13,720 0.4900 0.266 0.244 0.282 0.266 0.266 51,624 0.2658 8.89%
2009-01-23 0 0.450 0.400 0.450 - - 0 0 - 0.244 0.217 0.244 - - 0 - 0.00%
2009-01-22 0 0.450 0.420 0.450 0.450 0.450 20,000 9,000 0.4500 0.244 0.228 0.244 0.244 0.244 36,874 0.2441 0.00%
2009-01-21 0 0.450 0.370 0.480 - - 0 0 - 0.244 0.201 0.260 - - 0 - 0.00%
2009-01-20 0 0.450 0.410 0.450 - - 0 0 - 0.244 0.222 0.244 - - 0 - -2.17%
2009-01-19 0 0.460 0.430 0.460 - - 0 0 - 0.249 0.233 0.249 - - 0 - -11.54%
2009-01-16 0 0.520 0.400 0.520 0.445 0.520 58,000 26,560 0.4579 0.282 0.217 0.282 0.241 0.282 106,935 0.2484 16.85%
2009-01-15 0 0.445 0.385 0.445 0.430 0.445 25,000 10,780 0.4312 0.241 0.209 0.241 0.233 0.241 46,093 0.2339 0.00%
2009-01-14 0 0.445 0.400 0.445 0.420 0.445 7,000 3,015 0.4307 0.241 0.217 0.241 0.228 0.241 12,906 0.2336 5.95%
2009-01-13 0 0.420 0.390 0.405 0.405 0.445 47,000 20,620 0.4387 0.228 0.212 0.220 0.220 0.241 86,654 0.2380 2.44%
2009-01-12 0 0.410 0.390 0.460 0.390 0.410 32,000 13,080 0.4088 0.222 0.212 0.249 0.212 0.222 58,999 0.2217 0.00%
2009-01-09 0 0.410 0.410 0.425 0.410 0.410 12,000 4,920 0.4100 0.222 0.222 0.231 0.222 0.222 22,124 0.2224 -2.38%
2009-01-08 0 0.420 0.420 0.435 - - 0 0 - 0.228 0.228 0.236 - - 0 - 1.20%
2009-01-07 0 0.415 0.415 0.430 0.410 0.410 124,000 50,840 0.4100 0.225 0.225 0.233 0.222 0.222 228,620 0.2224 -5.68%
2009-01-06 0 0.440 0.405 0.440 0.405 0.480 116,000 48,800 0.4207 0.239 0.220 0.239 0.220 0.260 213,870 0.2282 -1.12%
2009-01-05 0 0.445 0.415 0.445 0.420 0.445 34,000 14,880 0.4376 0.241 0.225 0.241 0.228 0.241 62,686 0.2374 5.95%
2009-01-02 0 0.420 0.385 0.420 0.385 0.435 88,000 35,190 0.3999 0.228 0.209 0.228 0.209 0.236 162,246 0.2169 5.00%
2008-12-31 0 0.400 0.380 0.400 0.410 0.410 10,000 4,100 0.4100 0.217 0.206 0.217 0.222 0.222 18,437 0.2224 -1.23%
2008-12-30 0 0.405 0.385 0.405 0.395 0.425 110,000 44,950 0.4086 0.220 0.209 0.220 0.214 0.231 202,808 0.2216 6.58%
2008-12-29 0 0.380 0.380 0.395 0.375 0.375 24,000 9,000 0.3750 0.206 0.206 0.214 0.203 0.203 44,249 0.2034 5.56%
2008-12-24 0 0.360 0.360 0.395 0.360 0.360 10,952 3,943 0.3600 0.195 0.195 0.214 0.195 0.195 20,192 0.1953 0.00%
2008-12-23 0 0.360 0.360 0.370 0.360 0.370 308,000 112,380 0.3649 0.195 0.195 0.201 0.195 0.201 567,862 0.1979 -2.70%
2008-12-22 0 0.370 0.370 0.380 0.360 0.360 30,000 10,800 0.3600 0.201 0.201 0.206 0.195 0.195 55,311 0.1953 0.00%
2008-12-19 0 0.370 0.360 0.370 0.360 0.385 406,000 150,330 0.3703 0.201 0.195 0.201 0.195 0.209 748,545 0.2008 -3.90%
2008-12-18 0 0.385 0.370 0.385 0.370 0.385 50,000 18,800 0.3760 0.209 0.201 0.209 0.201 0.209 92,185 0.2039 -1.28%
2008-12-17 0 0.390 0.390 0.580 0.380 0.420 381,000 147,040 0.3859 0.212 0.212 0.315 0.206 0.228 702,452 0.2093 1.30%
2008-12-16 0 0.385 0.385 0.395 0.380 0.385 300,000 115,000 0.3833 0.209 0.209 0.214 0.206 0.209 553,112 0.2079 1.32%
2008-12-15 0 0.380 0.380 0.395 0.360 0.375 601,000 220,135 0.3663 0.206 0.206 0.214 0.195 0.203 1,108,068 0.1987 2.70%
2008-12-12 0 0.370 0.370 0.390 0.365 0.385 621,000 234,090 0.3770 0.201 0.201 0.212 0.198 0.209 1,144,942 0.2045 -7.50%
2008-12-11 0 0.400 0.390 0.410 0.400 0.400 150,000 60,500 0.4033 0.217 0.212 0.222 0.217 0.217 276,556 0.2188 3.90%
2008-12-10 0 0.385 0.385 0.410 0.365 0.385 227,000 87,375 0.3849 0.209 0.209 0.222 0.198 0.209 418,521 0.2088 5.48%
2008-12-09 0 0.365 0.365 0.410 0.360 0.370 102,000 37,530 0.3679 0.198 0.198 0.222 0.195 0.201 188,058 0.1996 0.00%
2008-12-08 0 0.365 0.365 0.430 0.350 0.370 117,280 41,829 0.3567 0.198 0.198 0.233 0.190 0.201 216,230 0.1934 -1.35%
2008-12-05 0 0.370 0.360 0.440 - - 0 0 - 0.201 0.195 0.239 - - 0 - 0.00%
2008-12-04 0 0.370 0.370 0.450 0.370 0.370 29,000 10,730 0.3700 0.201 0.201 0.244 0.201 0.201 53,467 0.2007 2.78%
2008-12-03 0 0.360 0.350 0.400 0.360 0.360 245,000 88,200 0.3600 0.195 0.190 0.217 0.195 0.195 451,708 0.1953 -1.37%
2008-12-02 0 0.365 0.350 0.450 0.350 0.370 375,000 136,310 0.3635 0.198 0.190 0.244 0.190 0.201 691,390 0.1972 0.00%
2008-12-01 0 0.365 0.355 0.365 0.355 0.400 305,000 112,140 0.3677 0.198 0.193 0.198 0.193 0.217 562,330 0.1994 -3.95%
2008-11-28 0 0.380 0.380 0.450 - - 0 0 - 0.206 0.206 0.244 - - 0 - 5.56%
2008-11-27 0 0.360 0.360 0.400 0.350 0.350 9,360 3,269 0.3493 0.195 0.195 0.217 0.190 0.190 17,257 0.1894 -4.00%
2008-11-26 0 0.375 0.365 0.400 - - 0 0 - 0.203 0.198 0.217 - - 0 - 0.00%
2008-11-25 0 0.375 0.350 0.400 - - 0 0 - 0.203 0.190 0.217 - - 0 - 0.00%
2008-11-24 0 0.375 0.375 0.390 0.350 0.350 7,000 2,450 0.3500 0.203 0.203 0.212 0.190 0.190 12,906 0.1898 -6.25%
2008-11-21 0 0.400 0.350 0.450 0.400 0.400 62,000 24,800 0.4000 0.217 0.190 0.244 0.217 0.217 114,310 0.2170 -5.88%
2008-11-20 0 0.425 0.370 0.450 - - 0 0 - 0.231 0.201 0.244 - - 0 - 0.00%
2008-11-19 0 0.425 0.400 0.425 - - 50,000 20,000 0.4000 0.231 0.217 0.231 - - 92,185 0.2170 -5.56%
2008-11-18 0 0.450 0.380 0.450 0.380 0.450 72,000 28,150 0.3910 0.244 0.206 0.244 0.206 0.244 132,747 0.2121 2.27%
2008-11-17 0 0.440 0.405 0.470 0.440 0.440 20,000 8,800 0.4400 0.239 0.220 0.255 0.239 0.239 36,874 0.2386 -8.33%
2008-11-14 0 0.480 0.400 0.480 - - 0 0 - 0.260 0.217 0.260 - - 0 - 0.00%
2008-11-13 0 0.480 0.400 0.480 0.400 0.480 31,000 12,480 0.4026 0.260 0.217 0.260 0.217 0.260 57,155 0.2184 -2.04%
2008-11-12 0 0.490 0.410 0.500 0.410 0.540 96,000 42,470 0.4424 0.266 0.222 0.271 0.222 0.293 176,996 0.2399 -2.00%
2008-11-11 0 0.500 0.440 0.520 0.500 0.500 40,000 20,000 0.5000 0.271 0.239 0.282 0.271 0.271 73,748 0.2712 4.17%
2008-11-10 0 0.480 0.400 0.500 - - 0 0 - 0.260 0.217 0.271 - - 0 - 0.00%
2008-11-07 0 0.480 0.400 0.480 0.400 0.480 24,000 11,200 0.4667 0.260 0.217 0.260 0.217 0.260 44,249 0.2531 14.29%
2008-11-06 0 0.420 0.400 0.480 - - 0 0 - 0.228 0.217 0.260 - - 0 - 0.00%
2008-11-05 0 0.420 0.350 0.420 0.420 0.495 102,000 43,445 0.4259 0.228 0.190 0.228 0.228 0.268 188,058 0.2310 -4.55%
2008-11-04 0 0.440 0.350 0.520 - - 0 0 - 0.239 0.190 0.282 - - 0 - 0.00%
2008-11-03 0 0.440 0.345 0.440 0.400 0.440 85,000 35,400 0.4165 0.239 0.187 0.239 0.217 0.239 156,715 0.2259 10.00%
2008-10-31 0 0.400 0.320 0.450 - - 0 0 - 0.217 0.174 0.244 - - 0 - 0.00%
2008-10-30 0 0.400 0.380 0.430 - - 0 0 - 0.217 0.206 0.233 - - 0 - 0.00%
2008-10-29 0 0.400 0.315 0.440 0.400 0.400 100,000 40,000 0.4000 0.217 0.171 0.239 0.217 0.217 184,371 0.2170 0.00%
2008-10-28 0 0.400 0.300 0.400 0.400 0.495 380,000 166,650 0.4386 0.217 0.163 0.217 0.217 0.268 700,608 0.2379 14.29%
2008-10-27 0 0.350 0.275 0.485 0.350 0.350 100,000 35,000 0.3500 0.190 0.149 0.263 0.190 0.190 184,371 0.1898 -28.57%
2008-10-24 0 0.490 0.390 0.490 - - 0 0 - 0.266 0.212 0.266 - - 0 - 0.00%
2008-10-23 0 0.490 0.400 0.500 - - 0 0 - 0.266 0.217 0.271 - - 0 - 0.00%
2008-10-22 0 0.490 0.340 0.500 0.440 0.500 419,000 198,950 0.4748 0.266 0.184 0.271 0.239 0.271 772,513 0.2575 -12.50%
2008-10-21 0 0.560 0.430 0.560 - - 0 0 - 0.304 0.233 0.304 - - 0 - 0.00%
2008-10-20 0 0.560 0.265 0.570 - - 0 0 - 0.304 0.144 0.309 - - 0 - 0.00%
2008-10-17 0 0.560 0.395 0.560 - - 0 0 - 0.304 0.214 0.304 - - 0 - 0.00%
2008-10-16 0 0.560 0.345 0.570 - - 0 0 - 0.304 0.187 0.309 - - 0 - 0.00%
2008-10-15 0 0.560 0.460 0.560 - - 0 0 - 0.304 0.249 0.304 - - 0 - -3.45%
2008-10-14 0 0.580 0.450 0.580 0.580 0.580 30,000 17,400 0.5800 0.315 0.244 0.315 0.315 0.315 55,311 0.3146 3.57%
2008-10-13 0 0.560 0.500 0.560 - - 0 0 - 0.304 0.271 0.304 - - 0 - -3.45%
2008-10-10 0 0.580 0.470 0.580 - - 0 0 - 0.315 0.255 0.315 - - 0 - -3.33%
2008-10-09 0 0.600 0.530 0.600 0.520 0.650 77,000 45,520 0.5912 0.325 0.287 0.325 0.282 0.353 141,965 0.3206 17.65%
2008-10-08 0 0.510 - 0.520 0.510 0.510 250,000 127,500 0.5100 0.277 - 0.282 0.277 0.277 460,927 0.2766 -7.27%
2008-10-06 0 0.550 0.510 0.550 - - 50,000 27,500 0.5500 0.298 0.277 0.298 - - 92,185 0.2983 -6.78%
2008-10-03 0 0.590 0.520 0.590 0.560 0.600 240,000 138,460 0.5769 0.320 0.282 0.320 0.304 0.325 442,490 0.3129 1.72%
2008-10-02 0 0.580 0.520 0.580 - - 0 0 - 0.315 0.282 0.315 - - 0 - -3.33%
2008-09-30 0 0.600 0.510 0.600 0.590 0.600 40,000 23,800 0.5950 0.325 0.277 0.325 0.320 0.325 73,748 0.3227 0.00%
2008-09-29 0 0.600 0.520 0.600 - - 0 0 - 0.325 0.282 0.325 - - 0 - -1.64%
2008-09-26 0 0.610 0.520 0.610 0.610 0.610 37,000 22,570 0.6100 0.331 0.282 0.331 0.331 0.331 68,217 0.3309 1.67%
2008-09-25 0 0.600 0.570 0.610 - - 0 0 - 0.325 0.309 0.331 - - 0 - 0.00%
2008-09-24 0 0.600 0.560 0.600 - - 0 0 - 0.325 0.304 0.325 - - 0 - -1.64%
2008-09-23 0 0.610 0.480 0.610 - - 0 0 - 0.331 0.260 0.331 - - 0 - -1.61%
2008-09-22 0 0.620 0.480 0.620 0.620 0.620 17,000 10,540 0.6200 0.336 0.260 0.336 0.336 0.336 31,343 0.3363 0.00%
2008-09-19 0 0.620 0.455 0.620 0.610 0.620 88,000 54,020 0.6139 0.336 0.247 0.336 0.331 0.336 162,246 0.3330 3.33%
2008-09-18 0 0.600 - 0.600 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2008-09-17 0 0.600 0.405 0.600 0.550 0.620 21,000 11,620 0.5533 0.325 0.220 0.325 0.298 0.336 38,718 0.3001 -7.69%
2008-09-16 0 0.650 0.550 0.650 0.550 0.650 47,000 28,200 0.6000 0.353 0.298 0.353 0.298 0.353 86,654 0.3254 0.00%
2008-09-12 0 0.650 0.650 0.700 0.650 0.650 30,000 19,500 0.6500 0.353 0.353 0.380 0.353 0.353 55,311 0.3526 0.00%
2008-09-11 0 0.650 0.610 0.650 - - 0 0 - 0.353 0.331 0.353 - - 0 - 0.00%
2008-09-10 0 0.650 0.570 0.690 - - 0 0 - 0.353 0.309 0.374 - - 0 - 0.00%
2008-09-09 0 0.650 0.610 0.700 - - 0 0 - 0.353 0.331 0.380 - - 0 - 0.00%
2008-09-08 0 0.650 0.650 0.700 - - 0 0 - 0.353 0.353 0.380 - - 0 - 0.00%
2008-09-05 0 0.650 0.650 0.690 0.650 0.650 20,000 13,000 0.6500 0.353 0.353 0.374 0.353 0.353 36,874 0.3526 -2.99%
2008-09-04 0 0.670 0.650 0.680 - - 0 0 - 0.363 0.353 0.369 - - 0 - 0.00%
2008-09-03 0 0.670 0.610 0.670 - - 0 0 - 0.363 0.331 0.363 - - 0 - 0.00%
2008-09-02 0 0.670 0.630 0.700 - - 0 0 - 0.363 0.342 0.380 - - 0 - 0.00%
2008-09-01 0 0.670 0.650 0.710 - - 0 0 - 0.363 0.353 0.385 - - 0 - 0.00%
2008-08-29 0 0.670 0.650 0.690 - - 0 0 - 0.363 0.353 0.374 - - 0 - 0.00%
2008-08-28 0 0.670 0.650 0.700 - - 0 0 - 0.363 0.353 0.380 - - 0 - 0.00%
2008-08-27 0 0.700 0.650 0.710 0.700 0.710 363,000 254,600 0.7014 0.363 0.337 0.369 0.363 0.369 699,233 0.3641 -1.41%
2008-08-26 0 0.710 0.700 0.730 0.700 0.710 550,000 386,000 0.7018 0.369 0.363 0.379 0.363 0.369 1,059,443 0.3643 0.00%
2008-08-25 0 0.710 0.700 0.710 0.700 0.710 155,000 108,580 0.7005 0.369 0.363 0.369 0.363 0.369 298,570 0.3637 1.43%
2008-08-21 0 0.700 0.680 0.730 0.700 0.700 300,000 210,000 0.7000 0.363 0.353 0.379 0.363 0.363 577,878 0.3634 0.00%
2008-08-20 0 0.700 0.650 0.740 0.700 0.700 199,000 139,300 0.7000 0.363 0.337 0.384 0.363 0.363 383,326 0.3634 0.00%
2008-08-19 0 0.700 0.690 0.720 0.690 0.700 426,000 296,890 0.6969 0.363 0.358 0.374 0.358 0.363 820,587 0.3618 0.00%
2008-08-18 0 0.700 0.700 0.730 0.700 0.700 320,000 224,000 0.7000 0.363 0.363 0.379 0.363 0.363 616,403 0.3634 0.00%
2008-08-15 0 0.700 0.700 0.730 0.700 0.700 8,000 5,600 0.7000 0.363 0.363 0.379 0.363 0.363 15,410 0.3634 0.00%
2008-08-14 0 0.700 0.680 0.720 0.670 0.700 107,000 73,190 0.6840 0.363 0.353 0.374 0.348 0.363 206,110 0.3551 4.48%
2008-08-13 0 0.670 0.650 0.710 - - 0 0 - 0.348 0.337 0.369 - - 0 - 0.00%
2008-08-12 0 0.670 0.670 0.720 0.650 0.670 210,000 137,860 0.6565 0.348 0.348 0.374 0.337 0.348 404,515 0.3408 -2.90%
2008-08-11 0 0.690 0.650 0.690 0.680 0.700 15,000 10,440 0.6960 0.358 0.337 0.358 0.353 0.363 28,894 0.3613 0.00%
2008-08-08 0 0.690 0.650 0.690 - - 0 0 - 0.358 0.337 0.358 - - 0 - -1.43%
2008-08-07 0 0.700 0.690 0.700 0.690 0.700 167,000 115,930 0.6942 0.363 0.358 0.363 0.358 0.363 321,686 0.3604 -1.41%
2008-08-05 0 0.710 0.660 0.710 - - 0 0 - 0.369 0.343 0.369 - - 0 - 0.00%
2008-08-04 0 0.710 0.680 0.710 - - 0 0 - 0.369 0.353 0.369 - - 0 - 0.00%
2008-08-01 0 0.710 0.680 0.710 - - 0 0 - 0.369 0.353 0.369 - - 0 - -1.39%
2008-07-31 0 0.720 0.680 0.720 0.730 0.730 38,000 27,740 0.7300 0.374 0.353 0.374 0.379 0.379 73,198 0.3790 2.86%
2008-07-30 0 0.700 0.690 0.710 0.690 0.700 210,000 146,900 0.6995 0.363 0.358 0.369 0.358 0.363 404,515 0.3632 1.45%
2008-07-29 0 0.690 0.660 0.720 0.690 0.710 300,000 209,200 0.6973 0.358 0.343 0.374 0.358 0.369 577,878 0.3620 -2.82%
2008-07-28 0 0.710 0.710 0.730 0.710 0.710 3,456 2,436 0.7049 0.369 0.369 0.379 0.369 0.369 6,657 0.3659 -5.33%
2008-07-25 0 0.750 0.700 0.750 - - 0 0 - 0.389 0.363 0.389 - - 0 - 0.00%
2008-07-24 0 0.750 0.730 0.750 0.750 0.750 50,000 37,500 0.7500 0.389 0.379 0.389 0.389 0.389 96,313 0.3894 0.00%
2008-07-23 0 0.750 0.720 0.750 0.730 0.750 110,000 80,500 0.7318 0.389 0.374 0.389 0.379 0.389 211,889 0.3799 2.74%
2008-07-22 0 0.730 0.720 0.730 0.730 0.730 25,000 18,250 0.7300 0.379 0.374 0.379 0.379 0.379 48,157 0.3790 1.39%
2008-07-21 0 0.720 0.710 0.720 0.710 0.720 134,000 96,180 0.7178 0.374 0.369 0.374 0.369 0.374 258,119 0.3726 2.86%
2008-07-18 0 0.700 0.690 0.710 0.700 0.700 74,000 51,800 0.7000 0.363 0.358 0.369 0.363 0.363 142,543 0.3634 -1.41%
2008-07-17 0 0.710 0.700 0.730 - - 0 0 - 0.369 0.363 0.379 - - 0 - 0.00%
2008-07-16 0 0.710 0.700 0.720 0.700 0.710 293,000 206,430 0.7045 0.369 0.363 0.374 0.363 0.369 564,394 0.3658 2.90%
2008-07-15 0 0.690 0.690 0.720 0.690 0.700 30,000 20,900 0.6967 0.358 0.358 0.374 0.358 0.363 57,788 0.3617 -2.82%
2008-07-14 0 0.710 0.700 0.730 - - 0 0 - 0.369 0.363 0.379 - - 0 - 0.00%
2008-07-11 0 0.710 0.710 0.740 - - 0 0 - 0.369 0.369 0.384 - - 0 - 2.90%
2008-07-10 0 0.690 0.690 0.720 0.690 0.690 50,000 34,500 0.6900 0.358 0.358 0.374 0.358 0.358 96,313 0.3582 -1.43%
2008-07-09 0 0.700 0.690 0.700 0.690 0.710 330,000 232,400 0.7042 0.363 0.358 0.363 0.358 0.369 635,666 0.3656 0.00%
2008-07-08 0 0.700 0.690 0.700 0.700 0.700 29,000 20,300 0.7000 0.363 0.358 0.363 0.363 0.363 55,862 0.3634 -1.41%
2008-07-07 0 0.710 0.700 0.710 0.710 0.710 113,000 80,230 0.7100 0.369 0.363 0.369 0.369 0.369 217,667 0.3686 -2.74%
2008-07-04 0 0.730 0.690 0.800 - - 0 0 - 0.379 0.358 0.415 - - 0 - 0.00%
2008-07-03 0 0.730 0.680 0.750 - - 0 0 - 0.379 0.353 0.389 - - 0 - 0.00%
2008-07-02 0 0.730 0.730 0.770 0.730 0.770 37,000 27,810 0.7516 0.379 0.379 0.400 0.379 0.400 71,272 0.3902 -2.67%
2008-06-30 0 0.750 0.750 0.760 0.750 0.770 170,000 129,500 0.7618 0.389 0.389 0.395 0.389 0.400 327,464 0.3955 -1.32%
2008-06-27 0 0.760 0.720 0.760 - - 0 0 - 0.395 0.374 0.395 - - 0 - 0.00%
2008-06-26 0 0.760 0.720 0.790 - - 0 0 - 0.395 0.374 0.410 - - 0 - 0.00%
2008-06-25 0 0.760 0.700 0.780 - - 0 0 - 0.395 0.363 0.405 - - 0 - 0.00%
2008-06-24 0 0.760 0.720 0.780 - - 0 0 - 0.395 0.374 0.405 - - 0 - 0.00%
2008-06-23 0 0.760 0.750 0.790 0.740 0.760 150,000 112,300 0.7487 0.395 0.389 0.410 0.384 0.395 288,939 0.3887 2.70%
2008-06-20 0 0.740 0.720 0.740 0.740 0.740 60,000 44,400 0.7400 0.384 0.374 0.384 0.384 0.384 115,576 0.3842 -5.13%
2008-06-19 0 0.780 0.770 0.800 0.760 0.780 60,000 46,300 0.7717 0.405 0.400 0.415 0.395 0.405 115,576 0.4006 -8.24%
2008-06-18 0 0.850 0.730 0.850 - - 0 0 - 0.441 0.379 0.441 - - 0 - 0.00%
2008-06-17 0 0.850 0.760 0.860 - - 0 0 - 0.441 0.395 0.446 - - 0 - 0.00%
2008-06-16 0 0.850 0.780 0.870 - - 0 0 - 0.441 0.405 0.452 - - 0 - 0.00%
2008-06-13 0 0.850 0.740 0.860 - - 0 0 - 0.441 0.384 0.446 - - 0 - 0.00%
2008-06-12 0 0.850 0.790 0.880 0.700 0.850 9,335 6,775 0.7258 0.441 0.410 0.457 0.363 0.441 17,982 0.3768 -5.56%
2008-06-11 0 0.900 - 0.900 0.890 0.900 300,000 269,850 0.8995 0.467 - 0.467 0.462 0.467 577,878 0.4670 2.27%
2008-06-10 0 0.880 0.770 0.880 0.880 0.880 72,000 63,360 0.8800 0.457 0.400 0.457 0.457 0.457 138,691 0.4568 -2.22%
2008-06-06 0 0.900 0.900 0.920 0.890 0.900 34,940 31,389 0.8984 0.467 0.467 0.478 0.462 0.467 67,304 0.4664 0.00%
2008-06-05 0 0.900 0.900 0.940 0.900 0.900 210,000 189,000 0.9000 0.467 0.467 0.488 0.467 0.467 404,515 0.4672 -1.10%
2008-06-04 0 0.910 0.900 0.930 0.900 0.910 70,000 63,500 0.9071 0.472 0.467 0.483 0.467 0.472 134,838 0.4709 1.11%
2008-06-03 0 0.900 0.900 0.930 - - 0 0 - 0.467 0.467 0.483 - - 0 - 0.00%
2008-06-02 0 0.900 0.900 0.930 0.900 0.900 192,000 172,800 0.9000 0.467 0.467 0.483 0.467 0.467 369,842 0.4672 -3.23%
2008-05-30 0 0.930 0.900 0.930 0.940 0.940 5,000 4,700 0.9400 0.483 0.467 0.483 0.488 0.488 9,631 0.4880 3.33%
2008-05-29 0 0.900 0.850 0.900 - - 0 0 - 0.467 0.441 0.467 - - 0 - -4.26%
2008-05-28 0 0.940 0.920 0.940 0.940 0.940 102,000 95,880 0.9400 0.488 0.478 0.488 0.488 0.488 196,479 0.4880 -1.05%
2008-05-27 0 0.950 0.920 0.950 0.920 0.960 1,160,600 1,089,156 0.9384 0.493 0.478 0.493 0.478 0.498 2,235,618 0.4872 4.40%
2008-05-26 0 0.910 0.890 0.920 0.900 0.910 350,000 318,400 0.9097 0.472 0.462 0.478 0.467 0.472 674,191 0.4723 0.00%
2008-05-23 0 0.910 0.800 0.910 - - 0 0 - 0.472 0.415 0.472 - - 0 - 0.00%
2008-05-22 0 0.910 0.690 0.920 0.880 0.910 380,000 343,680 0.9044 0.472 0.358 0.478 0.457 0.472 731,979 0.4695 1.11%
2008-05-21 0 0.900 0.880 0.900 0.900 0.900 390,783 351,658 0.8999 0.467 0.457 0.467 0.467 0.467 752,750 0.4672 0.00%
2008-05-20 0 0.900 0.890 0.910 0.880 0.900 500,000 446,400 0.8928 0.467 0.462 0.472 0.457 0.467 963,130 0.4635 0.00%
2008-05-19 0 0.900 0.870 0.910 0.870 0.900 603,000 536,700 0.8900 0.467 0.452 0.472 0.452 0.467 1,161,535 0.4621 0.00%
2008-05-16 0 0.900 0.900 0.920 0.900 0.900 37,000 33,300 0.9000 0.467 0.467 0.478 0.467 0.467 71,272 0.4672 0.00%
2008-05-15 0 0.900 0.880 0.920 0.880 0.900 250,000 224,600 0.8984 0.467 0.457 0.478 0.457 0.467 481,565 0.4664 2.27%
2008-05-14 0 0.880 0.830 0.890 - - 0 0 - 0.457 0.431 0.462 - - 0 - 0.00%
2008-05-13 0 0.880 0.830 0.880 - - 0 0 - 0.457 0.431 0.457 - - 0 - -1.12%
2008-05-09 0 0.890 0.830 0.950 - - 0 0 - 0.462 0.431 0.493 - - 0 - 0.00%
2008-05-08 0 0.890 0.830 0.930 - - 0 0 - 0.462 0.431 0.483 - - 0 - 0.00%
2008-05-07 0 0.890 0.830 0.960 - - 0 0 - 0.462 0.431 0.498 - - 0 - 0.00%
2008-05-06 0 0.890 0.830 0.930 - - 0 0 - 0.462 0.431 0.483 - - 0 - 0.00%
2008-05-05 0 0.890 0.810 0.890 - - 0 0 - 0.462 0.421 0.462 - - 0 - -4.30%
2008-05-02 0 0.930 0.890 0.930 0.920 0.930 47,000 43,510 0.9257 0.483 0.462 0.483 0.478 0.483 90,534 0.4806 2.20%
2008-04-30 0 0.910 0.750 0.930 0.910 0.910 100,000 91,000 0.9100 0.472 0.389 0.483 0.472 0.472 192,626 0.4724 -2.15%
2008-04-29 0 0.930 0.910 0.950 0.930 0.950 196,000 185,600 0.9469 0.483 0.472 0.493 0.483 0.493 377,547 0.4916 0.00%
2008-04-28 0 0.930 0.920 0.930 0.890 0.930 487,000 442,980 0.9096 0.483 0.478 0.483 0.462 0.483 938,089 0.4722 4.49%
2008-04-25 0 0.890 0.870 0.890 - - 0 0 - 0.462 0.452 0.462 - - 0 - 0.00%
2008-04-24 0 0.890 0.890 0.900 0.870 0.870 15,000 13,050 0.8700 0.462 0.462 0.467 0.452 0.452 28,894 0.4517 2.30%
2008-04-23 0 0.870 0.870 0.880 0.850 0.880 100,000 86,910 0.8691 0.452 0.452 0.457 0.441 0.457 192,626 0.4512 0.00%
2008-04-22 0 0.870 0.860 0.910 0.850 0.870 131,000 112,870 0.8616 0.452 0.446 0.472 0.441 0.452 252,340 0.4473 0.00%
2008-04-21 0 0.870 0.830 0.870 0.830 0.870 148,000 125,320 0.8468 0.452 0.431 0.452 0.431 0.452 285,087 0.4396 6.10%
2008-04-18 0 0.820 0.820 0.850 0.820 0.850 30,000 24,630 0.8210 0.426 0.426 0.441 0.426 0.441 57,788 0.4262 -3.53%
2008-04-17 0 0.850 0.840 0.900 0.850 0.850 120,000 102,000 0.8500 0.441 0.436 0.467 0.441 0.441 231,151 0.4413 -3.41%
2008-04-16 0 0.880 0.840 0.900 0.880 0.880 20,000 17,600 0.8800 0.457 0.436 0.467 0.457 0.457 38,525 0.4568 3.53%
2008-04-15 0 0.850 0.820 0.920 0.850 0.850 40,000 34,000 0.8500 0.441 0.426 0.478 0.441 0.441 77,050 0.4413 4.94%
2008-04-14 0 0.810 0.800 0.910 0.810 0.850 100,000 83,000 0.8300 0.421 0.415 0.472 0.421 0.441 192,626 0.4309 -7.95%
2008-04-11 0 0.880 0.880 0.910 0.870 0.910 1,137,000 1,013,030 0.8910 0.457 0.457 0.472 0.452 0.472 2,190,158 0.4625 2.33%
2008-04-10 0 0.860 0.860 0.870 0.850 0.870 422,000 364,900 0.8647 0.446 0.446 0.452 0.441 0.452 812,882 0.4489 0.00%
2008-04-09 0 0.860 0.820 0.870 0.810 0.860 314,000 259,660 0.8269 0.446 0.426 0.452 0.421 0.446 604,846 0.4293 3.61%
2008-04-08 0 0.830 0.800 0.830 0.820 0.830 269,000 222,570 0.8274 0.431 0.415 0.431 0.426 0.431 518,164 0.4295 1.22%
2008-04-07 0 0.820 0.800 0.850 0.820 0.850 338,000 280,280 0.8292 0.426 0.415 0.441 0.426 0.441 651,076 0.4305 0.00%
2008-04-03 0 0.820 0.800 0.840 0.780 0.820 198,000 157,750 0.7967 0.426 0.415 0.436 0.405 0.426 381,400 0.4136 5.13%
2008-04-02 0 0.780 0.760 0.800 0.720 0.780 231,000 174,040 0.7534 0.405 0.395 0.415 0.374 0.405 444,966 0.3911 13.04%
2008-04-01 0 0.690 0.690 0.720 0.690 0.690 20,000 13,800 0.6900 0.358 0.358 0.374 0.358 0.358 38,525 0.3582 1.47%
2008-03-31 0 0.680 0.670 0.730 0.680 0.680 35,000 23,800 0.6800 0.353 0.348 0.379 0.353 0.353 67,419 0.3530 1.49%
2008-03-28 0 0.670 0.670 0.800 0.660 0.660 203,456 134,254 0.6599 0.348 0.348 0.415 0.343 0.343 391,909 0.3426 -1.47%
2008-03-27 0 0.680 0.670 0.760 0.660 0.680 160,000 106,600 0.6663 0.353 0.348 0.395 0.343 0.353 308,202 0.3459 -4.23%
2008-03-26 0 0.710 0.660 0.710 - - 0 0 - 0.369 0.343 0.369 - - 0 - 0.00%
2008-03-25 0 0.710 0.620 0.710 0.710 0.710 25,000 17,750 0.7100 0.369 0.322 0.369 0.369 0.369 48,157 0.3686 -5.33%
2008-03-20 0 0.750 0.660 0.750 - - 0 0 - 0.389 0.343 0.389 - - 0 - -1.32%
2008-03-19 0 0.760 0.720 0.800 - - 0 0 - 0.395 0.374 0.415 - - 0 - 0.00%
2008-03-18 0 0.760 0.650 0.760 0.760 0.780 171,000 131,460 0.7688 0.395 0.337 0.395 0.395 0.405 329,391 0.3991 -1.30%
2008-03-17 0 0.770 0.770 0.800 0.750 0.800 354,000 275,430 0.7781 0.400 0.400 0.415 0.389 0.415 681,896 0.4039 -3.75%
2008-03-14 0 0.800 0.800 0.820 0.780 0.800 159,000 127,000 0.7987 0.415 0.415 0.426 0.405 0.415 306,275 0.4147 0.00%
2008-03-13 0 0.800 0.780 0.800 0.770 0.850 341,000 268,560 0.7876 0.415 0.405 0.415 0.400 0.441 656,855 0.4089 2.56%
2008-03-12 0 0.780 0.780 0.790 0.750 0.780 230,000 176,490 0.7673 0.405 0.405 0.410 0.389 0.405 443,040 0.3984 4.00%
2008-03-11 0 0.750 0.700 0.750 - - 0 0 - 0.389 0.363 0.389 - - 0 - 0.00%
2008-03-10 0 0.750 0.740 0.750 - - 190,000 140,600 0.7400 0.389 0.384 0.389 - - 365,990 0.3842 -1.32%
2008-03-07 0 0.760 0.760 0.770 0.740 0.760 350,000 264,200 0.7549 0.395 0.395 0.400 0.384 0.395 674,191 0.3919 -1.30%
2008-03-06 0 0.770 0.680 0.800 - - 0 0 - 0.400 0.353 0.415 - - 0 - 0.00%
2008-03-05 0 0.770 0.690 0.770 - - 0 0 - 0.400 0.358 0.400 - - 0 - 0.00%
2008-03-04 0 0.770 0.700 0.770 - - 0 0 - 0.400 0.363 0.400 - - 0 - 0.00%
2008-03-03 0 0.770 0.690 0.770 - - 0 0 - 0.400 0.358 0.400 - - 0 - -1.28%
2008-02-29 0 0.780 0.710 0.820 - - 0 0 - 0.405 0.369 0.426 - - 0 - 0.00%
2008-02-28 0 0.780 0.650 0.780 0.720 0.780 595,000 449,040 0.7547 0.405 0.337 0.405 0.374 0.405 1,146,125 0.3918 5.41%
2008-02-27 0 0.740 0.720 0.740 0.690 0.740 550,000 396,500 0.7209 0.384 0.374 0.384 0.358 0.384 1,059,443 0.3743 7.25%
2008-02-26 0 0.690 0.660 0.720 0.670 0.690 250,400 171,796 0.6861 0.358 0.343 0.374 0.348 0.358 482,336 0.3562 6.15%
2008-02-25 0 0.650 0.640 0.690 0.640 0.660 694,000 449,360 0.6475 0.337 0.332 0.358 0.332 0.343 1,336,825 0.3361 -1.52%
2008-02-22 0 0.660 0.660 0.670 0.660 0.670 83,349 55,214 0.6624 0.343 0.343 0.348 0.343 0.348 160,552 0.3439 -1.49%
2008-02-21 0 0.670 0.660 0.700 0.660 0.670 170,000 113,600 0.6682 0.348 0.343 0.363 0.343 0.348 327,464 0.3469 1.52%
2008-02-20 0 0.660 0.660 0.720 0.660 0.660 40,000 26,400 0.6600 0.343 0.343 0.374 0.343 0.343 77,050 0.3426 -5.71%
2008-02-19 0 0.700 0.670 0.700 0.700 0.700 120,000 84,000 0.7000 0.363 0.348 0.363 0.363 0.363 231,151 0.3634 2.94%
2008-02-18 0 0.680 0.650 0.760 - - 0 0 - 0.353 0.337 0.395 - - 0 - 0.00%
2008-02-15 0 0.680 0.660 0.700 0.660 0.680 230,000 154,200 0.6704 0.353 0.343 0.363 0.343 0.353 443,040 0.3480 -1.45%
2008-02-14 0 0.690 0.680 0.690 0.680 0.690 143,000 97,940 0.6849 0.358 0.353 0.358 0.353 0.358 275,455 0.3556 4.55%
2008-02-13 0 0.660 0.660 0.690 0.650 0.660 143,000 93,950 0.6570 0.343 0.343 0.358 0.337 0.343 275,455 0.3411 -1.49%
2008-02-12 0 0.670 0.650 0.680 0.660 0.680 290,000 193,800 0.6683 0.348 0.337 0.353 0.343 0.353 558,616 0.3469 -4.29%
2008-02-11 0 0.700 0.650 0.750 - - 0 0 - 0.363 0.337 0.389 - - 0 - 0.00%
2008-02-06 0 0.700 0.700 0.730 0.700 0.840 218,000 156,820 0.7194 0.363 0.363 0.379 0.363 0.436 419,925 0.3734 0.00%
2008-02-05 0 0.700 0.690 0.700 - - 0 0 - 0.363 0.358 0.363 - - 0 - 0.00%
2008-02-04 0 0.700 0.690 0.700 0.700 0.700 177,000 123,900 0.7000 0.363 0.358 0.363 0.363 0.363 340,948 0.3634 -1.41%
2008-02-01 0 0.710 0.680 0.710 0.710 0.720 170,000 121,400 0.7141 0.369 0.353 0.369 0.369 0.374 327,464 0.3707 1.43%
2008-01-31 0 0.700 0.700 0.710 - - 0 0 - 0.363 0.363 0.369 - - 0 - 2.94%
2008-01-30 0 0.680 0.670 0.680 0.680 0.680 100,000 68,000 0.6800 0.353 0.348 0.353 0.353 0.353 192,626 0.3530 0.00%
2008-01-29 0 0.680 0.680 0.840 0.680 0.680 137,000 93,160 0.6800 0.353 0.353 0.436 0.353 0.353 263,898 0.3530 -5.56%
2008-01-28 0 0.720 0.680 0.720 0.720 0.720 23,000 16,560 0.7200 0.374 0.353 0.374 0.374 0.374 44,304 0.3738 -2.70%
2008-01-25 0 0.740 0.720 0.740 0.740 0.740 100,000 74,000 0.7400 0.384 0.374 0.384 0.384 0.384 192,626 0.3842 3.06%
2008-01-24 0 0.730 0.730 0.740 0.680 0.740 574,000 419,420 0.7307 0.373 0.373 0.378 0.347 0.378 1,124,153 0.3731 10.61%
2008-01-23 0 0.660 0.650 0.730 0.650 0.730 170,000 115,500 0.6794 0.337 0.332 0.373 0.332 0.373 332,937 0.3469 -7.04%
2008-01-22 0 0.710 - 0.720 0.710 0.730 443,000 317,890 0.7176 0.363 - 0.368 0.363 0.373 867,595 0.3664 -2.74%
2008-01-21 0 0.730 0.730 0.820 0.730 0.730 10,000 7,300 0.7300 0.373 0.373 0.419 0.373 0.373 19,585 0.3727 -8.75%
2008-01-18 0 0.800 0.750 0.820 - - 0 0 - 0.408 0.383 0.419 - - 0 - 0.00%
2008-01-17 0 0.800 0.800 0.820 0.750 0.850 70,000 58,500 0.8357 0.408 0.408 0.419 0.383 0.434 137,092 0.4267 -5.88%
2008-01-16 0 0.850 0.760 0.850 - - 0 0 - 0.434 0.388 0.434 - - 0 - 0.00%
2008-01-15 0 0.850 0.810 0.850 0.850 0.850 129,000 109,650 0.8500 0.434 0.414 0.434 0.434 0.434 252,641 0.4340 -1.16%
2008-01-14 0 0.860 0.800 0.860 0.860 0.860 10,000 8,600 0.8600 0.439 0.408 0.439 0.439 0.439 19,585 0.4391 0.00%
2008-01-11 0 0.860 0.860 0.900 - - 0 0 - 0.439 0.439 0.460 - - 0 - 0.00%
2008-01-10 0 0.860 0.860 0.900 0.850 0.900 63,000 54,900 0.8714 0.439 0.439 0.460 0.434 0.460 123,383 0.4450 -4.44%
2008-01-09 0 0.900 0.880 0.900 0.860 0.900 153,000 131,700 0.8608 0.460 0.449 0.460 0.439 0.460 299,644 0.4395 1.12%
2008-01-08 0 0.890 0.860 0.890 0.880 0.890 860,000 758,680 0.8822 0.454 0.439 0.454 0.449 0.454 1,684,271 0.4505 3.49%
2008-01-07 0 0.860 0.850 0.860 0.830 0.880 564,000 489,070 0.8671 0.439 0.434 0.439 0.424 0.449 1,104,568 0.4428 -1.15%
2008-01-04 0 0.870 0.870 0.880 0.800 0.890 1,044,000 868,500 0.8319 0.444 0.444 0.449 0.408 0.454 2,044,626 0.4248 8.75%
2008-01-03 0 0.800 0.800 0.810 0.800 0.810 435,000 348,820 0.8019 0.408 0.408 0.414 0.408 0.414 851,928 0.4094 0.00%
2008-01-02 0 0.800 0.760 0.800 0.760 0.800 20,000 15,720 0.7860 0.408 0.388 0.408 0.388 0.408 39,169 0.4013 0.00%
2007-12-31 0 0.800 0.770 0.800 0.800 0.800 66,000 52,800 0.8000 0.408 0.393 0.408 0.408 0.408 129,258 0.4085 0.00%
2007-12-28 0 0.800 0.760 0.800 0.750 0.800 40,000 30,600 0.7650 0.408 0.388 0.408 0.383 0.408 78,338 0.3906 3.90%
2007-12-27 0 0.770 0.770 0.820 0.750 0.800 178,000 137,210 0.7708 0.393 0.393 0.419 0.383 0.408 348,605 0.3936 1.32%
2007-12-24 0 0.760 0.760 0.800 - - 0 0 - 0.388 0.388 0.408 - - 0 - 1.33%
2007-12-21 0 0.750 0.750 0.780 0.750 0.780 880,000 678,000 0.7705 0.383 0.383 0.398 0.383 0.398 1,723,440 0.3934 -3.85%
2007-12-20 0 0.780 0.750 0.780 0.780 0.780 200,000 156,000 0.7800 0.398 0.383 0.398 0.398 0.398 391,691 0.3983 -2.50%
2007-12-19 0 0.800 0.780 0.800 0.780 0.800 329,000 260,450 0.7916 0.408 0.398 0.408 0.398 0.408 644,331 0.4042 0.00%
2007-12-18 0 0.800 0.780 0.800 0.780 0.800 243,960 190,810 0.7821 0.408 0.398 0.408 0.398 0.408 477,785 0.3994 2.56%
2007-12-17 0 0.780 0.780 0.790 0.760 0.800 554,000 436,300 0.7875 0.398 0.398 0.403 0.388 0.408 1,084,984 0.4021 2.63%
2007-12-14 0 0.760 0.760 0.810 0.750 0.750 107,000 80,250 0.7500 0.388 0.388 0.414 0.383 0.383 209,555 0.3830 -3.80%
2007-12-13 0 0.790 0.760 0.800 0.780 0.790 121,000 94,680 0.7825 0.403 0.388 0.408 0.398 0.403 236,973 0.3995 1.28%
2007-12-12 0 0.780 0.780 0.790 0.770 0.780 289,000 225,030 0.7787 0.398 0.398 0.403 0.393 0.398 565,993 0.3976 -2.50%
2007-12-11 0 0.800 0.800 0.820 0.780 0.830 145,000 117,380 0.8095 0.408 0.408 0.419 0.398 0.424 283,976 0.4133 -3.61%
2007-12-10 0 0.830 0.830 0.850 0.830 0.890 343,000 289,820 0.8450 0.424 0.424 0.434 0.424 0.454 671,750 0.4314 -6.74%
2007-12-07 0 0.890 0.860 0.890 0.820 0.890 469,000 399,370 0.8515 0.454 0.439 0.454 0.419 0.454 918,515 0.4348 5.95%
2007-12-06 0 0.840 0.830 0.850 0.780 0.840 1,036,400 842,096 0.8125 0.429 0.424 0.434 0.398 0.429 2,029,742 0.4149 7.69%
2007-12-05 0 0.780 0.770 0.820 0.750 0.800 425,000 333,110 0.7838 0.398 0.393 0.419 0.383 0.408 832,343 0.4002 11.43%
2007-12-04 0 0.700 0.700 0.740 - - 0 0 - 0.357 0.357 0.378 - - 0 - 0.00%
2007-12-03 0 0.700 0.700 0.740 0.700 0.750 40,000 28,450 0.7113 0.357 0.357 0.378 0.357 0.383 78,338 0.3632 -1.41%
2007-11-30 0 0.710 0.710 0.720 0.700 0.720 651,000 458,020 0.7036 0.363 0.363 0.368 0.357 0.368 1,274,954 0.3592 4.41%
2007-11-29 0 0.680 0.670 0.680 0.650 0.700 248,000 168,560 0.6797 0.347 0.342 0.347 0.332 0.357 485,697 0.3470 6.25%
2007-11-28 0 0.640 0.630 0.640 0.630 0.640 564,647 360,778 0.6389 0.327 0.322 0.327 0.322 0.327 1,105,835 0.3262 0.00%
2007-11-27 0 0.640 0.630 0.650 0.640 0.640 227,000 145,280 0.6400 0.327 0.322 0.332 0.327 0.327 444,569 0.3268 -1.54%
2007-11-26 0 0.650 0.650 0.680 0.640 0.660 141,720 92,362 0.6517 0.332 0.332 0.347 0.327 0.337 277,552 0.3328 -1.52%
2007-11-23 0 0.660 0.660 0.670 0.660 0.670 361,000 238,360 0.6603 0.337 0.337 0.342 0.337 0.342 707,002 0.3371 0.00%
2007-11-22 0 0.660 0.660 0.680 0.660 0.660 161,000 106,260 0.6600 0.337 0.337 0.347 0.337 0.337 315,311 0.3370 0.00%
2007-11-21 0 0.660 0.650 0.680 0.660 0.670 254,000 167,700 0.6602 0.337 0.332 0.347 0.337 0.342 497,447 0.3371 -2.94%
2007-11-20 0 0.680 0.650 0.680 0.670 0.680 259,120 174,664 0.6741 0.347 0.332 0.347 0.342 0.347 507,475 0.3442 0.00%
2007-11-19 0 0.680 0.680 0.690 0.680 0.700 231,000 160,100 0.6931 0.347 0.347 0.352 0.347 0.357 452,403 0.3539 -4.23%
2007-11-16 0 0.710 0.700 0.710 0.710 0.720 265,000 189,440 0.7149 0.363 0.357 0.363 0.363 0.368 518,990 0.3650 -4.05%
2007-11-15 0 0.740 0.720 0.740 0.720 0.750 668,000 492,830 0.7378 0.378 0.368 0.378 0.368 0.383 1,308,247 0.3767 -3.90%
2007-11-14 0 0.770 0.750 0.770 0.770 0.800 150,000 119,000 0.7933 0.393 0.383 0.393 0.393 0.408 293,768 0.4051 5.48%
2007-11-13 0 0.730 0.730 0.800 0.720 0.730 40,000 29,020 0.7255 0.373 0.373 0.408 0.368 0.373 78,338 0.3704 -2.67%
2007-11-12 0 0.750 0.750 0.780 0.750 0.780 289,000 224,250 0.7760 0.383 0.383 0.398 0.383 0.398 565,993 0.3962 -6.25%
2007-11-09 0 0.800 0.780 0.800 0.790 0.800 280,200 222,360 0.7936 0.408 0.398 0.408 0.403 0.408 548,759 0.4052 0.00%
2007-11-08 0 0.800 0.790 0.800 0.800 0.810 80,000 64,500 0.8063 0.408 0.403 0.408 0.408 0.414 156,676 0.4117 0.00%
2007-11-07 0 0.800 0.800 0.810 0.800 0.810 152,000 121,680 0.8005 0.408 0.408 0.414 0.408 0.414 297,685 0.4088 0.00%
2007-11-06 0 0.800 0.770 0.800 - - 0 0 - 0.408 0.393 0.408 - - 0 - 0.00%
2007-11-05 0 0.800 0.780 0.830 - - 0 0 - 0.408 0.398 0.424 - - 0 - 0.00%
2007-11-02 0 0.800 0.790 - 0.790 0.800 65,000 51,800 0.7969 0.408 0.403 - 0.403 0.408 127,300 0.4069 0.00%
2007-11-01 0 0.800 0.800 0.820 0.800 0.800 220,000 176,000 0.8000 0.408 0.408 0.419 0.408 0.408 430,860 0.4085 0.00%
2007-10-31 0 0.800 0.800 0.820 0.800 0.810 468,000 375,270 0.8019 0.408 0.408 0.419 0.408 0.414 916,557 0.4094 -1.23%
2007-10-30 0 0.810 0.800 0.810 0.800 0.810 101,000 81,100 0.8030 0.414 0.408 0.414 0.408 0.414 197,804 0.4100 0.00%
2007-10-29 0 0.810 0.810 0.820 0.800 0.830 222,000 178,460 0.8039 0.414 0.414 0.419 0.408 0.424 434,777 0.4105 -2.41%
2007-10-26 0 0.830 0.830 0.840 0.830 0.830 80,000 66,400 0.8300 0.424 0.424 0.429 0.424 0.424 156,676 0.4238 3.75%
2007-10-25 0 0.800 0.800 0.830 0.800 0.800 290,000 232,000 0.8000 0.408 0.408 0.424 0.408 0.408 567,952 0.4085 -4.76%
2007-10-24 0 0.840 0.820 0.840 0.820 0.850 107,000 89,980 0.8409 0.429 0.419 0.429 0.419 0.434 209,555 0.4294 -1.18%
2007-10-23 0 0.850 0.810 0.850 0.810 0.850 114,000 92,900 0.8149 0.434 0.414 0.434 0.414 0.434 223,264 0.4161 3.66%
2007-10-22 0 0.820 0.820 0.830 0.820 0.830 53,000 43,490 0.8206 0.419 0.419 0.424 0.419 0.424 103,798 0.4190 -1.20%
2007-10-18 0 0.830 0.830 0.840 0.830 0.850 493,000 413,390 0.8385 0.424 0.424 0.429 0.424 0.434 965,518 0.4282 -2.35%
2007-10-17 0 0.850 0.850 0.880 0.850 0.860 442,000 376,020 0.8507 0.434 0.434 0.449 0.434 0.439 865,637 0.4344 -1.16%
2007-10-16 0 0.860 0.860 0.870 0.850 0.850 174,000 147,900 0.8500 0.439 0.439 0.444 0.434 0.434 340,771 0.4340 0.00%
2007-10-15 0 0.860 0.860 0.900 0.860 0.870 218,000 187,990 0.8623 0.439 0.439 0.460 0.439 0.444 426,943 0.4403 -1.15%
2007-10-12 0 0.870 0.870 0.890 0.870 0.870 142,000 123,540 0.8700 0.444 0.444 0.454 0.444 0.444 278,101 0.4442 0.00%
2007-10-11 0 0.870 0.870 0.880 0.870 0.900 229,000 202,490 0.8842 0.444 0.444 0.449 0.444 0.460 448,486 0.4515 0.00%
2007-10-10 0 0.870 0.870 0.880 0.860 0.900 161,000 142,230 0.8834 0.444 0.444 0.449 0.439 0.460 315,311 0.4511 -1.14%
2007-10-09 0 0.880 0.870 0.890 0.880 0.880 54,000 47,520 0.8800 0.449 0.444 0.454 0.449 0.449 105,757 0.4493 -1.12%
2007-10-08 0 0.890 0.890 0.900 0.870 0.890 113,000 99,910 0.8842 0.454 0.454 0.460 0.444 0.454 221,305 0.4515 2.30%
2007-10-05 0 0.870 0.870 0.890 0.870 0.870 587,000 510,690 0.8700 0.444 0.444 0.454 0.444 0.444 1,149,613 0.4442 0.00%
2007-10-04 0 0.870 0.870 0.890 0.850 0.870 129,000 111,360 0.8633 0.444 0.444 0.454 0.434 0.444 252,641 0.4408 -2.25%
2007-10-03 0 0.890 0.890 0.900 0.880 0.920 807,080 725,278 0.8986 0.454 0.454 0.460 0.449 0.470 1,580,629 0.4589 1.14%
2007-10-02 0 0.880 0.880 0.900 0.870 0.930 85,000 76,640 0.9016 0.449 0.449 0.460 0.444 0.475 166,469 0.4604 -2.22%
2007-09-28 0 0.900 0.900 0.910 0.900 0.920 512,416 463,842 0.9052 0.460 0.460 0.465 0.460 0.470 1,003,543 0.4622 0.00%
2007-09-27 0 0.900 0.880 0.900 0.900 0.900 260,000 234,000 0.9000 0.460 0.449 0.460 0.460 0.460 509,198 0.4595 0.00%
2007-09-25 0 0.900 0.880 0.900 0.860 0.920 1,210,000 1,073,050 0.8868 0.460 0.449 0.460 0.439 0.470 2,369,730 0.4528 -1.10%
2007-09-24 0 0.910 0.900 0.910 0.900 0.910 129,000 116,260 0.9012 0.465 0.460 0.465 0.460 0.465 252,641 0.4602 1.11%
2007-09-21 0 0.900 0.900 0.910 0.900 0.910 440,880 397,057 0.9006 0.460 0.460 0.465 0.460 0.465 863,443 0.4599 0.00%
2007-09-20 0 0.900 0.900 0.940 0.900 0.900 65,000 58,500 0.9000 0.460 0.460 0.480 0.460 0.460 127,300 0.4595 -1.10%
2007-09-19 0 0.910 0.900 0.910 0.910 0.940 467,800 435,246 0.9304 0.465 0.460 0.465 0.465 0.480 916,165 0.4751 -3.19%
2007-09-18 0 0.940 0.920 0.950 - - 0 0 - 0.480 0.470 0.485 - - 0 - 0.00%
2007-09-17 0 0.940 0.910 0.950 - - 0 0 - 0.480 0.465 0.485 - - 0 - 0.00%
2007-09-14 0 0.940 0.940 0.950 0.900 0.960 644,000 606,940 0.9425 0.480 0.480 0.485 0.460 0.490 1,261,245 0.4812 4.44%
2007-09-13 0 0.900 0.900 0.950 0.860 0.910 206,000 185,360 0.8998 0.460 0.460 0.485 0.439 0.465 403,442 0.4594 0.00%
2007-09-12 0 0.900 0.900 0.920 0.900 0.920 210,000 193,000 0.9190 0.460 0.460 0.470 0.460 0.470 411,275 0.4693 -2.17%
2007-09-11 0 0.920 0.910 0.920 0.900 0.920 111,000 101,220 0.9119 0.470 0.465 0.470 0.460 0.470 217,388 0.4656 -3.16%
2007-09-10 0 0.950 0.920 0.950 0.910 0.980 233,000 213,650 0.9170 0.485 0.470 0.485 0.465 0.500 456,320 0.4682 3.26%
2007-09-07 0 0.920 0.920 0.930 0.910 0.920 159,000 146,080 0.9187 0.470 0.470 0.475 0.465 0.470 311,394 0.4691 0.00%
2007-09-06 0 0.920 0.920 0.950 0.900 0.920 488,000 444,190 0.9102 0.470 0.470 0.485 0.460 0.470 955,726 0.4648 0.00%
2007-09-05 0 0.920 0.920 0.950 0.920 0.920 98,000 90,160 0.9200 0.470 0.470 0.485 0.470 0.470 191,929 0.4698 -1.08%
2007-09-04 0 0.930 0.930 0.980 0.920 0.930 201,000 186,850 0.9296 0.475 0.475 0.500 0.470 0.475 393,649 0.4747 1.09%
2007-09-03 0 0.920 0.910 0.920 0.920 0.920 210,000 193,200 0.9200 0.470 0.465 0.470 0.470 0.470 411,275 0.4698 -1.08%
2007-08-31 0 0.930 0.920 0.930 0.900 0.930 453,000 415,180 0.9165 0.475 0.470 0.475 0.460 0.475 887,180 0.4680 3.33%
2007-08-30 0 0.900 0.890 0.900 0.890 0.900 170,000 152,160 0.8951 0.460 0.454 0.460 0.454 0.460 332,937 0.4570 4.53%
2007-08-29 0 0.890 0.860 0.890 0.860 0.910 601,000 527,920 0.8784 0.440 0.425 0.440 0.425 0.450 1,216,676 0.4339 -3.26%
2007-08-28 0 0.920 0.920 0.930 0.920 0.950 445,000 416,550 0.9361 0.454 0.454 0.459 0.454 0.469 900,866 0.4624 -2.13%
2007-08-27 0 0.940 0.940 0.970 0.940 0.960 195,000 184,260 0.9449 0.464 0.464 0.479 0.464 0.474 394,762 0.4668 4.44%
2007-08-24 0 0.900 0.900 0.950 0.900 0.900 1,000 900 0.9000 0.445 0.445 0.469 0.445 0.445 2,024 0.4446 -4.26%
2007-08-23 0 0.940 0.900 0.990 0.860 0.940 403,000 366,060 0.9083 0.464 0.445 0.489 0.425 0.464 815,841 0.4487 11.90%
2007-08-22 0 0.840 0.840 0.880 0.840 0.840 112,000 94,080 0.8400 0.415 0.415 0.435 0.415 0.415 226,735 0.4149 -2.33%
2007-08-21 0 0.860 0.860 0.900 0.860 0.900 131,752 113,662 0.8627 0.425 0.425 0.445 0.425 0.445 266,721 0.4261 0.00%
2007-08-20 0 0.860 0.860 0.870 0.850 0.880 156,000 134,160 0.8600 0.425 0.425 0.430 0.420 0.435 315,809 0.4248 4.88%
2007-08-17 0 0.820 0.820 0.840 0.810 0.900 531,600 438,850 0.8255 0.405 0.405 0.415 0.400 0.445 1,076,181 0.4078 -8.89%
2007-08-16 0 0.900 0.840 0.900 0.890 0.920 2,236,000 2,036,880 0.9109 0.445 0.415 0.445 0.440 0.454 4,526,600 0.4500 -3.23%
2007-08-15 0 0.930 0.920 0.940 0.920 0.930 538,000 497,650 0.9250 0.459 0.454 0.464 0.454 0.459 1,089,137 0.4569 -2.11%
2007-08-14 0 0.950 0.940 0.950 0.930 0.950 103,000 96,330 0.9352 0.469 0.464 0.469 0.459 0.469 208,515 0.4620 2.15%
2007-08-13 0 0.930 0.930 0.950 0.930 0.950 151,000 141,830 0.9393 0.459 0.459 0.469 0.459 0.469 305,687 0.4640 -2.11%
2007-08-10 0 0.950 0.940 0.970 0.890 0.970 1,949,000 1,845,010 0.9466 0.469 0.464 0.479 0.440 0.479 3,945,592 0.4676 -1.04%
2007-08-09 0 0.960 0.950 0.980 0.940 0.990 2,019,000 1,918,240 0.9501 0.474 0.469 0.484 0.464 0.489 4,087,301 0.4693 6.67%
2007-08-08 0 0.900 0.900 0.950 0.900 1.020 1,208,000 1,142,900 0.9461 0.445 0.445 0.469 0.445 0.504 2,445,498 0.4673 -6.25%
2007-08-07 0 0.960 0.950 0.980 0.900 1.050 1,887,000 1,875,560 0.9939 0.474 0.469 0.484 0.445 0.519 3,820,078 0.4910 -5.88%
2007-08-06 0 1.020 1.020 1.040 0.990 1.050 600,000 615,670 1.0261 0.504 0.504 0.514 0.489 0.519 1,214,651 0.5069 -4.67%
2007-08-03 0 1.070 1.050 1.070 1.000 1.070 4,308,000 4,452,270 1.0335 0.529 0.519 0.529 0.494 0.529 8,721,195 0.5105 5.94%
2007-08-02 0 1.010 1.010 1.030 1.010 1.050 809,000 823,510 1.0179 0.499 0.499 0.509 0.499 0.519 1,637,755 0.5028 -3.81%
2007-08-01 0 1.050 1.050 1.070 1.020 1.070 1,268,000 1,321,130 1.0419 0.519 0.519 0.529 0.504 0.529 2,566,963 0.5147 -2.78%
2007-07-31 0 1.080 1.080 1.090 1.060 1.100 527,000 572,010 1.0854 0.533 0.533 0.538 0.524 0.543 1,066,869 0.5362 1.89%
2007-07-30 0 1.060 1.060 1.080 1.050 1.100 611,000 646,790 1.0586 0.524 0.524 0.533 0.519 0.543 1,236,920 0.5229 -0.93%
2007-07-27 0 1.070 1.070 1.080 0.980 1.080 3,045,000 3,167,800 1.0403 0.529 0.529 0.533 0.484 0.533 6,164,354 0.5139 0.94%
2007-07-26 0 1.060 1.060 1.080 1.040 1.100 6,246,000 6,602,120 1.0570 0.524 0.524 0.533 0.514 0.543 12,644,518 0.5221 -3.64%
2007-07-25 0 1.100 1.090 1.100 1.090 1.140 2,500,000 2,757,310 1.1029 0.543 0.538 0.543 0.538 0.563 5,061,046 0.5448 -4.35%
2007-07-24 0 1.150 1.140 1.150 1.080 1.200 6,176,000 7,117,290 1.1524 0.568 0.563 0.568 0.533 0.593 12,502,809 0.5693 -6.50%
2007-07-23 0 1.230 1.220 1.230 1.170 1.270 3,855,000 4,633,340 1.2019 0.608 0.603 0.608 0.578 0.627 7,804,133 0.5937 -2.38%
2007-07-20 0 1.260 1.270 1.280 1.100 1.310 9,445,000 11,748,250 1.2439 0.622 0.627 0.632 0.543 0.647 19,120,633 0.6144 13.51%
2007-07-19 0 1.110 1.100 1.110 1.070 1.110 1,197,000 1,305,930 1.0910 0.548 0.543 0.548 0.529 0.548 2,423,229 0.5389 0.00%
2007-07-18 0 1.110 1.100 1.110 1.080 1.110 1,696,304 1,866,915 1.1006 0.548 0.543 0.548 0.533 0.548 3,434,029 0.5437 2.78%
2007-07-17 0 1.080 1.080 1.090 1.070 1.100 812,986 878,593 1.0807 0.533 0.533 0.538 0.529 0.543 1,645,824 0.5338 -0.92%
2007-07-16 0 1.090 1.090 1.100 1.050 1.120 2,124,000 2,319,670 1.0921 0.538 0.538 0.543 0.519 0.553 4,299,865 0.5395 0.93%
2007-07-13 0 1.080 1.070 1.080 1.060 1.090 1,095,000 1,169,440 1.0680 0.533 0.529 0.533 0.524 0.538 2,216,738 0.5275 0.00%
2007-07-12 0 1.080 1.060 1.080 1.030 1.090 1,171,368 1,249,149 1.0664 0.533 0.524 0.533 0.509 0.538 2,371,339 0.5268 0.00%
2007-07-11 0 1.080 1.050 1.080 0.990 1.100 1,182,000 1,243,390 1.0519 0.533 0.519 0.533 0.489 0.543 2,392,863 0.5196 -0.92%
2007-07-10 0 1.090 1.090 1.100 1.060 1.120 1,436,000 1,561,110 1.0871 0.538 0.538 0.543 0.524 0.553 2,907,065 0.5370 -0.91%
2007-07-09 0 1.100 1.090 1.100 1.040 1.110 2,129,000 2,314,980 1.0874 0.543 0.538 0.543 0.514 0.548 4,309,987 0.5371 3.77%
2007-07-06 0 1.060 1.060 1.070 1.000 1.070 1,731,120 1,783,526 1.0303 0.524 0.524 0.529 0.494 0.529 3,504,511 0.5089 6.00%
2007-07-05 0 1.000 1.010 1.020 0.980 1.040 3,106,000 3,130,520 1.0079 0.494 0.499 0.504 0.484 0.514 6,287,844 0.4979 -3.85%
2007-07-04 0 1.040 1.030 1.050 1.020 1.140 3,127,652 3,371,625 1.0780 0.514 0.509 0.519 0.504 0.563 6,331,677 0.5325 -5.45%
2007-07-03 0 1.100 1.080 1.100 1.010 1.140 5,169,000 5,584,350 1.0804 0.543 0.533 0.543 0.499 0.563 10,464,219 0.5337 11.11%
2007-06-29 0 0.990 0.990 1.000 0.980 1.050 1,089,000 1,085,200 0.9965 0.489 0.489 0.494 0.484 0.519 2,204,592 0.4922 -1.98%
2007-06-28 0 1.010 1.010 1.020 0.980 1.020 2,814,000 2,795,810 0.9935 0.499 0.499 0.504 0.484 0.504 5,696,714 0.4908 2.02%
2007-06-27 0 0.990 0.990 1.000 0.970 1.010 4,505,000 4,479,400 0.9943 0.489 0.489 0.494 0.479 0.499 9,120,005 0.4912 -1.00%
2007-06-26 0 1.000 0.990 1.000 0.980 1.020 4,402,000 4,381,630 0.9954 0.494 0.489 0.494 0.484 0.504 8,911,490 0.4917 1.01%
2007-06-25 0 0.990 0.980 0.990 0.970 1.090 4,741,000 4,859,200 1.0249 0.489 0.484 0.489 0.479 0.538 9,597,768 0.5063 -10.00%
2007-06-22 0 1.100 1.070 1.100 1.060 1.160 7,596,000 8,432,680 1.1101 0.543 0.529 0.543 0.524 0.573 15,377,483 0.5484 1.85%
2007-06-21 0 1.080 1.080 1.090 0.990 1.110 21,496,146 22,706,697 1.0563 0.533 0.533 0.538 0.489 0.548 43,517,196 0.5218 20.00%
2007-06-20 1 0.900 0.880 0.900 0.830 0.920 90,815,000 72,714,680 0.8007 0.445 0.435 0.445 0.410 0.454 183,847,566 0.3955 8.43%
2007-06-18 0 0.830 0.820 0.840 0.810 0.850 545,000 448,710 0.8233 0.410 0.405 0.415 0.400 0.420 1,103,308 0.4067 -2.35%
2007-06-15 0 0.850 0.840 0.850 0.810 0.890 898,000 766,330 0.8534 0.420 0.415 0.420 0.400 0.440 1,817,928 0.4215 -3.41%
2007-06-14 0 0.880 0.880 0.890 0.880 0.920 2,379,768 2,117,140 0.8896 0.435 0.435 0.440 0.435 0.454 4,817,646 0.4395 -2.22%
2007-06-13 0 0.900 0.880 0.900 0.840 0.920 4,831,000 4,274,700 0.8848 0.445 0.435 0.445 0.415 0.454 9,779,966 0.4371 8.43%
2007-06-12 0 0.830 0.820 0.840 0.810 0.850 1,744,200 1,451,612 0.8323 0.410 0.405 0.415 0.400 0.420 3,530,991 0.4111 2.47%
2007-06-11 0 0.810 0.810 0.830 0.800 0.860 2,507,000 2,056,000 0.8201 0.400 0.400 0.410 0.395 0.425 5,075,217 0.4051 2.53%
2007-06-08 0 0.790 0.790 0.810 0.790 0.820 1,945,800 1,567,558 0.8056 0.390 0.390 0.400 0.390 0.405 3,939,114 0.3979 -3.66%
2007-06-07 0 0.820 0.810 0.820 0.800 0.830 1,445,000 1,172,820 0.8116 0.405 0.400 0.405 0.395 0.410 2,925,285 0.4009 0.00%
2007-06-06 0 0.820 0.820 0.840 0.810 0.830 160,000 131,100 0.8194 0.405 0.405 0.415 0.400 0.410 323,907 0.4047 0.00%
2007-06-05 0 0.820 0.820 0.840 0.820 0.850 605,000 502,620 0.8308 0.405 0.405 0.415 0.405 0.420 1,224,773 0.4104 -2.38%
2007-06-04 0 0.840 0.810 0.840 0.790 0.840 714,952 581,623 0.8135 0.415 0.400 0.415 0.390 0.415 1,447,362 0.4019 1.20%
2007-06-01 0 0.830 0.830 0.840 0.760 0.830 769,000 621,060 0.8076 0.410 0.410 0.415 0.375 0.410 1,556,778 0.3989 0.00%
2007-05-31 0 0.830 0.830 0.850 0.800 0.880 333,000 279,980 0.8408 0.410 0.410 0.420 0.395 0.435 674,131 0.4153 -3.49%
2007-05-30 0 0.860 0.860 0.870 0.820 0.860 411,000 344,360 0.8379 0.425 0.425 0.430 0.405 0.425 832,036 0.4139 -1.15%
2007-05-29 0 0.870 0.850 0.870 0.810 0.880 371,880 321,920 0.8657 0.430 0.420 0.430 0.400 0.435 752,841 0.4276 3.57%
2007-05-28 0 0.840 0.840 0.870 0.840 0.880 1,005,400 871,772 0.8671 0.415 0.415 0.430 0.415 0.435 2,035,350 0.4283 0.00%
2007-05-25 0 0.840 0.840 0.870 0.810 0.870 1,028,728 862,841 0.8387 0.415 0.415 0.430 0.400 0.430 2,082,576 0.4143 -2.33%
2007-05-23 0 0.860 0.850 0.890 0.790 0.950 3,398,000 2,974,040 0.8752 0.425 0.420 0.440 0.390 0.469 6,878,974 0.4323 14.67%
2007-05-22 0 0.750 0.750 0.760 0.750 0.770 421,000 320,150 0.7605 0.370 0.370 0.375 0.370 0.380 852,280 0.3756 -3.85%
2007-05-21 0 0.780 0.770 0.790 0.720 0.790 2,606,000 2,013,410 0.7726 0.385 0.380 0.390 0.356 0.390 5,275,635 0.3816 5.41%
2007-05-18 0 0.740 0.740 0.750 0.710 0.750 922,812 666,107 0.7218 0.366 0.366 0.370 0.351 0.370 1,868,158 0.3566 2.78%
2007-05-17 0 0.720 0.720 0.730 0.710 0.730 1,743,310 1,255,214 0.7200 0.356 0.356 0.361 0.351 0.361 3,529,189 0.3557 0.00%
2007-05-16 0 0.720 0.700 0.720 0.700 0.720 1,520,183 1,079,294 0.7100 0.356 0.346 0.356 0.346 0.356 3,077,487 0.3507 4.35%
2007-05-15 0 0.690 0.680 0.700 0.680 0.700 529,500 367,870 0.6947 0.341 0.336 0.346 0.336 0.346 1,071,930 0.3432 -2.82%
2007-05-14 0 0.710 0.700 0.710 0.690 0.710 861,000 601,600 0.6987 0.351 0.346 0.351 0.341 0.351 1,743,024 0.3451 2.90%
2007-05-11 0 0.690 0.690 0.710 0.680 0.700 224,000 155,680 0.6950 0.341 0.341 0.351 0.336 0.346 453,470 0.3433 -1.43%
2007-05-10 0 0.700 0.690 0.700 0.700 0.700 170,000 119,000 0.7000 0.346 0.341 0.346 0.346 0.346 344,151 0.3458 1.45%
2007-05-09 0 0.690 0.680 0.700 0.690 0.710 151,000 105,470 0.6985 0.341 0.336 0.346 0.341 0.351 305,687 0.3450 0.00%
2007-05-08 0 0.690 0.690 0.700 0.690 0.720 828,000 578,340 0.6985 0.341 0.341 0.346 0.341 0.356 1,676,219 0.3450 0.00%
2007-05-07 0 0.690 0.690 0.700 - - 200,000 139,960 0.6998 0.341 0.341 0.346 - - 404,884 0.3457 2.99%
2007-05-04 0 0.670 0.670 0.700 0.670 0.700 179,000 124,130 0.6935 0.331 0.331 0.346 0.331 0.346 362,371 0.3425 -1.47%
2007-05-03 0 0.680 0.680 0.690 0.680 0.680 78,000 53,040 0.6800 0.336 0.336 0.341 0.336 0.336 157,905 0.3359 -1.45%
2007-05-02 0 0.690 0.690 0.700 0.690 0.690 170,000 117,300 0.6900 0.341 0.341 0.346 0.341 0.341 344,151 0.3408 2.99%
2007-04-30 0 0.670 0.670 0.690 0.670 0.670 200,000 134,000 0.6700 0.331 0.331 0.341 0.331 0.331 404,884 0.3310 -1.47%
2007-04-27 0 0.680 0.670 0.690 0.660 0.690 70,000 47,980 0.6854 0.336 0.331 0.341 0.326 0.341 141,709 0.3386 1.49%
2007-04-26 0 0.670 0.670 0.680 0.660 0.680 175,000 116,410 0.6652 0.331 0.331 0.336 0.326 0.336 354,273 0.3286 -1.47%
2007-04-25 0 0.680 0.680 0.690 0.680 0.700 133,000 92,040 0.6920 0.336 0.336 0.341 0.336 0.346 269,248 0.3418 -1.45%
2007-04-24 0 0.690 0.680 0.690 0.690 0.700 86,000 59,410 0.6908 0.341 0.336 0.341 0.341 0.346 174,100 0.3412 0.00%
2007-04-23 0 0.690 0.690 0.700 0.690 0.690 130,000 89,700 0.6900 0.341 0.341 0.346 0.341 0.341 263,174 0.3408 0.00%
2007-04-20 0 0.690 0.680 0.700 0.680 0.700 376,000 258,280 0.6869 0.341 0.336 0.346 0.336 0.346 761,181 0.3393 1.47%
2007-04-19 0 0.680 0.660 0.680 0.670 0.690 185,000 125,260 0.6771 0.336 0.326 0.336 0.331 0.341 374,517 0.3345 -1.45%
2007-04-18 0 0.690 0.680 0.690 0.680 0.690 721,000 493,190 0.6840 0.341 0.336 0.341 0.336 0.341 1,459,606 0.3379 -2.82%
2007-04-17 0 0.710 0.700 0.720 0.690 0.720 1,813,000 1,273,270 0.7023 0.351 0.346 0.356 0.341 0.356 3,670,271 0.3469 4.41%
2007-04-16 0 0.680 0.680 0.700 0.650 0.690 1,450,320 975,415 0.6726 0.336 0.336 0.346 0.321 0.341 2,936,055 0.3322 0.00%
2007-04-13 0 0.680 0.680 0.700 0.680 0.680 285,000 193,800 0.6800 0.336 0.336 0.346 0.336 0.336 576,959 0.3359 0.00%
2007-04-12 0 0.680 0.680 0.690 0.680 0.680 107,400 73,020 0.6799 0.336 0.336 0.341 0.336 0.336 217,423 0.3358 0.00%
2007-04-11 0 0.680 0.680 0.700 0.660 0.720 385,368 270,943 0.7031 0.336 0.336 0.346 0.326 0.356 780,146 0.3473 -2.86%
2007-04-10 0 0.700 0.680 0.700 0.690 0.710 1,517,000 1,062,460 0.7004 0.346 0.336 0.346 0.341 0.351 3,071,043 0.3460 1.45%
2007-04-04 0 0.690 0.680 0.690 0.670 0.690 771,000 531,080 0.6888 0.341 0.336 0.341 0.331 0.341 1,560,827 0.3403 2.99%
2007-04-03 0 0.670 0.670 0.680 0.670 0.680 167,920 113,450 0.6756 0.331 0.331 0.336 0.331 0.336 339,940 0.3337 1.52%
2007-04-02 0 0.660 0.660 0.670 0.660 0.670 567,000 376,680 0.6643 0.326 0.326 0.331 0.326 0.331 1,147,845 0.3282 1.54%
2007-03-30 0 0.650 0.650 0.660 0.630 0.650 570,418 365,379 0.6405 0.321 0.321 0.326 0.311 0.321 1,154,765 0.3164 0.00%
2007-03-29 0 0.650 0.640 0.650 0.650 0.650 146,000 94,900 0.6500 0.321 0.316 0.321 0.321 0.321 295,565 0.3211 1.56%
2007-03-28 0 0.640 0.630 0.650 0.630 0.650 100,000 64,300 0.6430 0.316 0.311 0.321 0.311 0.321 202,442 0.3176 -1.54%
2007-03-27 0 0.650 0.640 0.650 0.650 0.670 465,000 307,250 0.6608 0.321 0.316 0.321 0.321 0.331 941,355 0.3264 0.00%
2007-03-26 0 0.650 0.640 0.650 0.650 0.650 490,000 318,500 0.6500 0.321 0.316 0.321 0.321 0.321 991,965 0.3211 -1.52%
2007-03-23 0 0.660 0.640 0.660 0.630 0.660 440,000 285,400 0.6486 0.326 0.316 0.326 0.311 0.326 890,744 0.3204 0.00%
2007-03-22 0 0.660 0.660 0.670 0.660 0.670 190,000 125,600 0.6611 0.326 0.326 0.331 0.326 0.331 384,640 0.3265 -1.49%
2007-03-21 0 0.670 0.650 0.670 0.670 0.680 508,000 341,360 0.6720 0.331 0.321 0.331 0.331 0.336 1,028,405 0.3319 0.00%
2007-03-20 0 0.670 0.660 0.670 0.660 0.670 281,800 186,964 0.6635 0.331 0.326 0.331 0.326 0.331 570,481 0.3277 0.00%
2007-03-19 0 0.670 0.660 0.680 0.650 0.670 341,000 227,570 0.6674 0.331 0.326 0.336 0.321 0.331 690,327 0.3297 3.08%
2007-03-16 0 0.650 0.650 0.660 0.650 0.650 36,000 23,400 0.6500 0.321 0.321 0.326 0.321 0.321 72,879 0.3211 -1.52%
2007-03-15 0 0.660 0.660 0.670 0.660 0.670 159,000 105,830 0.6656 0.326 0.326 0.331 0.326 0.331 321,883 0.3288 3.13%
2007-03-14 0 0.640 0.620 0.640 - - 0 0 - 0.316 0.306 0.316 - - 0 - -1.54%
2007-03-13 0 0.650 0.650 0.670 0.650 0.650 216,662 140,804 0.6499 0.321 0.321 0.331 0.321 0.321 438,615 0.3210 0.00%
2007-03-12 0 0.650 0.650 0.680 0.650 0.680 24,000 15,720 0.6550 0.321 0.321 0.336 0.321 0.336 48,586 0.3235 -4.41%
2007-03-09 0 0.680 0.660 0.680 0.650 0.680 274,000 180,770 0.6597 0.336 0.326 0.336 0.321 0.336 554,691 0.3259 4.62%
2007-03-08 0 0.650 0.640 0.660 0.640 0.660 230,000 150,830 0.6558 0.321 0.316 0.326 0.316 0.326 465,616 0.3239 -2.99%
2007-03-07 0 0.670 0.620 0.670 0.650 0.700 473,000 321,170 0.6790 0.331 0.306 0.331 0.321 0.346 957,550 0.3354 4.69%
2007-03-06 0 0.640 0.640 0.680 0.610 0.620 105,026 64,886 0.6178 0.316 0.316 0.336 0.301 0.306 212,617 0.3052 4.92%
2007-03-05 0 0.610 0.590 0.610 0.580 0.610 185,000 109,850 0.5938 0.301 0.291 0.301 0.287 0.301 374,517 0.2933 -6.15%
2007-03-02 0 0.650 0.640 0.660 0.650 0.660 249,000 163,190 0.6554 0.321 0.316 0.326 0.321 0.326 504,080 0.3237 -1.52%
2007-03-01 0 0.660 0.660 0.670 0.660 0.670 173,000 115,710 0.6688 0.326 0.326 0.331 0.326 0.331 350,224 0.3304 -1.49%
2007-02-28 0 0.670 0.660 0.670 0.650 0.680 322,000 214,760 0.6670 0.331 0.326 0.331 0.321 0.336 651,863 0.3295 -1.47%
2007-02-27 0 0.680 0.680 0.690 0.680 0.710 1,208,000 834,830 0.6911 0.336 0.336 0.341 0.336 0.351 2,445,498 0.3414 0.00%
2007-02-26 0 0.680 0.680 0.690 0.670 0.700 375,000 255,580 0.6815 0.336 0.336 0.341 0.331 0.346 759,157 0.3367 3.03%
2007-02-23 0 0.660 0.660 0.670 0.650 0.670 1,068,000 707,270 0.6622 0.326 0.326 0.331 0.321 0.331 2,162,079 0.3271 1.54%
2007-02-22 0 0.650 0.640 0.660 0.640 0.650 295,000 190,140 0.6445 0.321 0.316 0.326 0.316 0.321 597,203 0.3184 1.56%
2007-02-21 0 0.640 0.630 0.650 0.630 0.640 115,000 73,350 0.6378 0.316 0.311 0.321 0.311 0.316 232,808 0.3151 0.00%
2007-02-16 0 0.640 0.620 0.640 0.610 0.640 295,000 185,620 0.6292 0.316 0.306 0.316 0.301 0.316 597,203 0.3108 4.92%
2007-02-15 0 0.610 0.600 0.620 0.610 0.660 1,087,000 679,410 0.6250 0.301 0.296 0.306 0.301 0.326 2,200,543 0.3087 -6.15%
2007-02-14 0 0.650 0.640 0.660 0.630 0.650 1,373,000 879,850 0.6408 0.321 0.316 0.326 0.311 0.321 2,779,527 0.3165 6.56%
2007-02-13 0 0.610 0.610 0.620 0.610 0.620 75,000 46,400 0.6187 0.301 0.301 0.306 0.301 0.306 151,831 0.3056 -3.17%
2007-02-12 0 0.630 0.620 0.630 0.610 0.630 370,000 229,400 0.6200 0.311 0.306 0.311 0.301 0.311 749,035 0.3063 1.61%
2007-02-09 0 0.620 0.610 0.620 0.600 0.620 166,000 101,540 0.6117 0.306 0.301 0.306 0.296 0.306 336,053 0.3022 0.00%
2007-02-08 0 0.620 0.620 0.630 0.600 0.640 155,000 97,300 0.6277 0.306 0.306 0.311 0.296 0.316 313,785 0.3101 0.00%
2007-02-07 0 0.620 0.610 0.620 0.600 0.620 101,000 61,720 0.6111 0.306 0.301 0.306 0.296 0.306 204,466 0.3019 1.64%
2007-02-06 0 0.610 0.600 0.620 0.590 0.610 237,000 142,720 0.6022 0.301 0.296 0.306 0.291 0.301 479,787 0.2975 0.00%
2007-02-05 0 0.610 0.610 0.620 0.600 0.620 271,000 165,530 0.6108 0.301 0.301 0.306 0.296 0.306 548,617 0.3017 0.00%
2007-02-02 0 0.610 0.610 0.620 0.600 0.620 116,960 71,027 0.6073 0.301 0.301 0.306 0.296 0.306 236,776 0.3000 0.00%
2007-02-01 0 0.610 0.610 0.620 0.600 0.610 54,000 32,800 0.6074 0.301 0.301 0.306 0.296 0.301 109,319 0.3000 1.67%
2007-01-31 0 0.600 0.600 0.610 0.580 0.620 186,000 112,130 0.6028 0.296 0.296 0.301 0.287 0.306 376,542 0.2978 -1.64%
2007-01-30 0 0.610 0.610 0.620 0.590 0.610 363,034 219,759 0.6053 0.301 0.301 0.306 0.291 0.301 734,933 0.2990 3.39%
2007-01-29 0 0.590 0.580 0.610 - - 0 0 - 0.291 0.287 0.301 - - 0 - 0.00%
2007-01-26 0 0.590 0.580 0.590 0.590 0.600 28,000 16,540 0.5907 0.291 0.287 0.291 0.291 0.296 56,684 0.2918 -1.67%
2007-01-25 0 0.600 0.600 0.630 0.600 0.610 70,000 42,210 0.6030 0.296 0.296 0.311 0.296 0.301 141,709 0.2979 -1.48%
2007-01-24 0 0.620 0.620 0.640 0.620 0.640 390,654 246,499 0.6310 0.301 0.301 0.311 0.301 0.311 805,132 0.3062 -3.12%
2007-01-23 0 0.640 0.640 0.650 0.630 0.640 306,000 195,640 0.6393 0.311 0.311 0.315 0.306 0.311 630,661 0.3102 0.00%
2007-01-22 0 0.640 0.640 0.650 0.640 0.650 140,000 90,600 0.6471 0.311 0.311 0.315 0.311 0.315 288,538 0.3140 -1.54%
2007-01-19 0 0.650 0.640 0.660 0.640 0.660 325,000 211,380 0.6504 0.315 0.311 0.320 0.311 0.320 669,820 0.3156 -1.52%
2007-01-18 0 0.660 0.650 0.660 0.650 0.670 955,000 628,880 0.6585 0.320 0.315 0.320 0.315 0.325 1,968,240 0.3195 3.13%
2007-01-17 0 0.640 0.640 0.650 0.600 0.650 1,864,000 1,192,770 0.6399 0.311 0.311 0.315 0.291 0.315 3,841,675 0.3105 3.23%
2007-01-16 0 0.620 0.620 0.630 0.610 0.620 807,000 496,960 0.6158 0.301 0.301 0.306 0.296 0.301 1,663,214 0.2988 1.64%
2007-01-15 0 0.610 0.600 0.610 0.580 0.610 1,066,000 640,000 0.6004 0.296 0.291 0.296 0.281 0.296 2,197,009 0.2913 1.67%
2007-01-12 0 0.600 0.580 0.600 0.570 0.600 1,086,000 641,040 0.5903 0.291 0.281 0.291 0.277 0.291 2,238,229 0.2864 5.26%
2007-01-11 0 0.570 0.550 0.570 0.550 0.580 853,000 473,130 0.5547 0.277 0.267 0.277 0.267 0.281 1,758,020 0.2691 0.00%
2007-01-10 0 0.570 0.560 0.580 0.570 0.580 420,000 240,000 0.5714 0.277 0.272 0.281 0.277 0.281 865,613 0.2773 -3.39%
2007-01-09 0 0.590 0.590 0.600 0.590 0.590 150,000 88,500 0.5900 0.286 0.286 0.291 0.286 0.286 309,148 0.2863 0.00%
2007-01-08 0 0.590 0.580 0.590 0.570 0.590 193,000 112,110 0.5809 0.286 0.281 0.286 0.277 0.286 397,770 0.2818 3.51%
2007-01-05 0 0.570 0.570 0.590 0.570 0.570 225,000 128,250 0.5700 0.277 0.277 0.286 0.277 0.277 463,721 0.2766 0.00%
2007-01-04 0 0.570 0.550 0.570 0.550 0.570 547,000 307,350 0.5619 0.277 0.267 0.277 0.267 0.277 1,127,358 0.2726 3.64%
2007-01-03 0 0.550 0.550 0.560 0.550 0.570 278,000 153,900 0.5536 0.267 0.267 0.272 0.267 0.277 572,954 0.2686 -1.79%
2007-01-02 0 0.560 0.560 0.570 0.560 0.570 278,984 157,882 0.5659 0.272 0.272 0.277 0.272 0.277 574,982 0.2746 0.00%
2006-12-29 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.272 0.272 0.277 0.272 0.272 82,439 0.2717 1.82%
2006-12-28 0 0.550 0.550 0.560 0.550 0.570 355,000 197,600 0.5566 0.267 0.267 0.272 0.267 0.277 731,649 0.2701 0.00%
2006-12-27 0 0.550 0.550 0.580 0.550 0.570 642,371 359,593 0.5598 0.267 0.267 0.281 0.267 0.277 1,323,917 0.2716 -3.51%
2006-12-22 0 0.570 0.570 0.590 0.570 0.580 447,000 257,590 0.5763 0.277 0.277 0.286 0.277 0.281 921,260 0.2796 -1.72%
2006-12-21 0 0.580 0.570 0.580 0.540 0.580 1,408,000 793,540 0.5636 0.281 0.277 0.281 0.262 0.281 2,901,866 0.2735 7.41%
2006-12-20 0 0.540 0.540 0.570 0.540 0.590 3,883,000 2,189,000 0.5637 0.262 0.262 0.277 0.262 0.286 8,002,802 0.2735 -8.47%
2006-12-19 0 0.590 0.580 0.600 0.580 0.600 972,000 568,260 0.5846 0.286 0.281 0.291 0.281 0.291 2,003,277 0.2837 0.00%
2006-12-18 0 0.590 0.580 0.590 0.580 0.610 1,434,000 850,220 0.5929 0.286 0.281 0.286 0.281 0.296 2,955,452 0.2877 -1.67%
2006-12-15 0 0.600 0.600 0.610 0.590 0.660 4,114,000 2,506,410 0.6092 0.291 0.291 0.296 0.286 0.320 8,478,890 0.2956 -11.76%
2006-12-14 0 0.680 0.680 0.700 0.680 0.700 853,000 587,970 0.6893 0.330 0.330 0.340 0.330 0.340 1,758,020 0.3345 0.00%
2006-12-13 0 0.680 0.670 0.680 0.670 0.680 300,000 201,670 0.6722 0.330 0.325 0.330 0.325 0.330 618,295 0.3262 1.49%
2006-12-12 0 0.670 0.670 0.690 0.670 0.690 1,307,000 888,200 0.6796 0.325 0.325 0.335 0.325 0.335 2,693,707 0.3297 -1.47%
2006-12-11 0 0.680 0.670 0.700 0.670 0.700 570,000 390,770 0.6856 0.330 0.325 0.340 0.325 0.340 1,174,761 0.3326 -1.45%
2006-12-08 0 0.690 0.680 0.700 0.680 0.690 374,000 256,270 0.6852 0.335 0.330 0.340 0.330 0.335 770,808 0.3325 2.99%
2006-12-07 0 0.670 0.660 0.670 0.670 0.670 215,000 144,050 0.6700 0.325 0.320 0.325 0.325 0.325 443,112 0.3251 1.52%
2006-12-06 0 0.660 0.660 0.670 0.650 0.670 282,000 186,390 0.6610 0.320 0.320 0.325 0.315 0.325 581,198 0.3207 -1.49%
2006-12-05 0 0.670 0.660 0.670 0.650 0.680 493,000 329,710 0.6688 0.325 0.320 0.325 0.315 0.330 1,016,065 0.3245 -1.47%
2006-12-04 0 0.680 0.670 0.680 0.670 0.680 353,000 239,830 0.6794 0.330 0.325 0.330 0.325 0.330 727,527 0.3297 0.00%
2006-12-01 0 0.680 0.670 0.680 0.670 0.680 90,000 60,900 0.6767 0.330 0.325 0.330 0.325 0.330 185,489 0.3283 0.00%
2006-11-30 0 0.680 0.670 0.680 0.670 0.680 174,000 117,980 0.6780 0.330 0.325 0.330 0.325 0.330 358,611 0.3290 0.00%
2006-11-29 0 0.680 0.670 0.680 0.670 0.680 330,000 224,300 0.6797 0.330 0.325 0.330 0.325 0.330 680,125 0.3298 0.00%
2006-11-28 0 0.680 0.670 0.690 - - 0 0 - 0.330 0.325 0.335 - - 0 - 0.00%
2006-11-27 0 0.680 0.680 0.690 0.670 0.680 76,000 51,280 0.6747 0.330 0.330 0.335 0.325 0.330 156,635 0.3274 1.49%
2006-11-24 0 0.670 0.670 0.690 0.670 0.690 52,000 35,280 0.6785 0.325 0.325 0.335 0.325 0.335 107,171 0.3292 -2.90%
2006-11-23 0 0.690 0.670 0.690 0.690 0.690 100,000 69,000 0.6900 0.335 0.325 0.335 0.335 0.335 206,098 0.3348 0.00%
2006-11-22 0 0.690 0.680 0.690 0.670 0.690 220,000 149,300 0.6786 0.335 0.330 0.335 0.325 0.335 453,417 0.3293 1.47%
2006-11-21 0 0.680 0.680 0.700 0.680 0.700 613,000 424,800 0.6930 0.330 0.330 0.340 0.330 0.340 1,263,383 0.3362 0.00%
2006-11-20 0 0.680 0.680 0.690 0.680 0.680 399,456 271,621 0.6800 0.330 0.330 0.335 0.330 0.330 823,273 0.3299 1.49%
2006-11-17 0 0.670 0.670 0.680 0.670 0.700 591,000 408,190 0.6907 0.325 0.325 0.330 0.325 0.340 1,218,042 0.3351 -2.90%
2006-11-16 0 0.690 0.690 0.700 0.690 0.690 56,000 38,640 0.6900 0.335 0.335 0.340 0.335 0.335 115,415 0.3348 0.00%
2006-11-15 0 0.690 0.690 0.700 0.690 0.710 552,000 387,900 0.7027 0.335 0.335 0.340 0.335 0.344 1,137,663 0.3410 0.00%
2006-11-14 0 0.690 0.690 0.700 0.690 0.700 698,000 486,460 0.6969 0.335 0.335 0.340 0.335 0.340 1,438,567 0.3382 1.47%
2006-11-13 0 0.680 0.680 0.700 0.680 0.680 67,382 45,808 0.6798 0.330 0.330 0.340 0.330 0.330 138,873 0.3299 -2.86%
2006-11-10 0 0.700 0.680 0.700 0.690 0.700 90,000 62,990 0.6999 0.340 0.330 0.340 0.335 0.340 185,489 0.3396 1.45%
2006-11-09 0 0.690 0.690 0.700 0.690 0.710 657,256 461,006 0.7014 0.335 0.335 0.340 0.335 0.344 1,354,594 0.3403 -1.43%
2006-11-08 0 0.700 0.680 0.700 0.710 0.710 504,000 357,840 0.7100 0.340 0.330 0.340 0.344 0.344 1,038,736 0.3445 1.45%
2006-11-07 0 0.690 0.680 0.690 0.690 0.700 727,000 506,360 0.6965 0.335 0.330 0.335 0.335 0.340 1,498,336 0.3379 -1.43%
2006-11-06 0 0.700 0.690 0.700 0.700 0.700 798,000 558,600 0.7000 0.340 0.335 0.340 0.340 0.340 1,644,666 0.3396 1.45%
2006-11-03 0 0.690 0.680 0.690 0.680 0.690 5,400 3,686 0.6826 0.335 0.330 0.335 0.330 0.335 11,129 0.3312 1.47%
2006-11-02 0 0.680 0.680 0.690 0.670 0.690 232,041 157,886 0.6804 0.330 0.330 0.335 0.325 0.335 478,233 0.3301 -1.45%
2006-11-01 0 0.690 0.680 0.690 0.660 0.690 557,000 372,630 0.6690 0.335 0.330 0.335 0.320 0.335 1,147,968 0.3246 4.55%
2006-10-31 0 0.660 0.660 0.670 0.650 0.660 52,000 34,020 0.6542 0.320 0.320 0.325 0.315 0.320 107,171 0.3174 0.00%
2006-10-27 0 0.660 0.650 0.670 0.650 0.680 622,000 416,550 0.6697 0.320 0.315 0.325 0.315 0.330 1,281,932 0.3249 -1.49%
2006-10-26 0 0.670 0.670 0.680 0.670 0.680 342,000 229,950 0.6724 0.325 0.325 0.330 0.325 0.330 704,857 0.3262 0.00%
2006-10-25 0 0.670 0.670 0.680 0.660 0.670 132,000 88,420 0.6698 0.325 0.325 0.330 0.320 0.325 272,050 0.3250 0.00%
2006-10-24 0 0.670 0.650 0.670 0.650 0.670 606,000 398,420 0.6575 0.325 0.315 0.325 0.315 0.325 1,248,957 0.3190 1.52%
2006-10-23 0 0.660 0.650 0.680 0.660 0.690 33,000 22,170 0.6718 0.320 0.315 0.330 0.320 0.335 68,012 0.3260 -2.94%
2006-10-20 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.330 0.330 0.340 0.330 0.330 103,049 0.3299 -1.45%
2006-10-19 0 0.690 0.680 0.700 0.690 0.720 173,000 120,500 0.6965 0.335 0.330 0.340 0.335 0.349 356,550 0.3380 1.47%
2006-10-18 0 0.680 0.680 0.700 0.670 0.670 5,000 3,350 0.6700 0.330 0.330 0.340 0.325 0.325 10,305 0.3251 -2.86%
2006-10-17 0 0.700 0.660 0.730 0.670 0.700 128,000 87,740 0.6855 0.340 0.320 0.354 0.325 0.340 263,806 0.3326 2.94%
2006-10-16 0 0.680 0.660 0.690 - - 0 0 - 0.330 0.320 0.335 - - 0 - 0.00%
2006-10-13 0 0.680 0.670 0.680 0.670 0.680 110,000 74,350 0.6759 0.330 0.325 0.330 0.325 0.330 226,708 0.3280 0.00%
2006-10-12 0 0.680 0.670 0.680 0.670 0.700 217,000 148,360 0.6837 0.330 0.325 0.330 0.325 0.340 447,234 0.3317 1.49%
2006-10-11 0 0.670 0.670 0.680 0.670 0.680 55,000 37,250 0.6773 0.325 0.325 0.330 0.325 0.330 113,354 0.3286 -4.29%
2006-10-10 0 0.700 0.660 0.700 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2006-10-09 0 0.700 0.660 0.700 0.700 0.700 15,000 10,500 0.7000 0.340 0.320 0.340 0.340 0.340 30,915 0.3396 0.00%
2006-10-06 0 0.700 0.660 0.710 0.670 0.700 210,000 142,200 0.6771 0.340 0.320 0.344 0.325 0.340 432,807 0.3286 -1.41%
2006-10-05 0 0.710 0.690 0.720 0.690 0.730 1,452,000 1,030,890 0.7100 0.344 0.335 0.349 0.335 0.354 2,992,549 0.3445 1.43%
2006-10-04 0 0.700 0.690 0.710 0.660 0.700 1,680,800 1,147,072 0.6825 0.340 0.335 0.344 0.320 0.340 3,464,102 0.3311 6.06%
2006-10-03 0 0.660 0.660 0.670 0.640 0.660 627,000 410,220 0.6543 0.320 0.320 0.325 0.311 0.320 1,292,237 0.3174 0.00%
2006-09-29 0 0.660 0.640 0.660 0.640 0.660 250,800 164,880 0.6574 0.320 0.311 0.320 0.311 0.320 516,895 0.3190 1.54%
2006-09-28 0 0.650 0.650 0.670 0.640 0.660 420,000 276,320 0.6579 0.315 0.315 0.325 0.311 0.320 865,613 0.3192 -1.52%
2006-09-27 0 0.660 0.660 0.670 0.660 0.660 334,000 220,440 0.6600 0.320 0.320 0.325 0.320 0.320 688,369 0.3202 1.54%
2006-09-26 0 0.650 0.640 0.650 0.640 0.660 589,000 386,140 0.6556 0.315 0.311 0.315 0.311 0.320 1,213,920 0.3181 0.00%
2006-09-25 0 0.650 0.650 0.660 0.650 0.660 281,000 184,850 0.6578 0.315 0.315 0.320 0.315 0.320 579,137 0.3192 -2.99%
2006-09-22 0 0.670 0.650 0.670 0.650 0.680 580,000 381,630 0.6580 0.325 0.315 0.325 0.315 0.330 1,195,371 0.3193 4.69%
2006-09-21 0 0.640 0.640 0.650 0.640 0.650 533,912 346,025 0.6481 0.311 0.311 0.315 0.311 0.315 1,100,384 0.3145 -1.54%
2006-09-20 0 0.650 0.640 0.650 0.640 0.650 240,000 154,130 0.6422 0.315 0.311 0.315 0.311 0.315 494,636 0.3116 1.56%
2006-09-19 0 0.640 0.640 0.650 0.640 0.640 190,000 121,600 0.6400 0.311 0.311 0.315 0.311 0.311 391,587 0.3105 0.00%
2006-09-18 0 0.640 0.640 0.650 0.630 0.650 445,000 287,200 0.6454 0.311 0.311 0.315 0.306 0.315 917,138 0.3131 0.00%
2006-09-15 0 0.640 0.640 0.650 0.630 0.660 83,000 53,010 0.6387 0.311 0.311 0.315 0.306 0.320 171,062 0.3099 1.59%
2006-09-14 0 0.630 0.620 0.650 0.630 0.630 786,000 495,180 0.6300 0.306 0.301 0.315 0.306 0.306 1,619,934 0.3057 0.00%
2006-09-13 0 0.630 0.630 0.650 0.630 0.650 338,000 218,940 0.6478 0.306 0.306 0.315 0.306 0.315 696,613 0.3143 -3.08%
2006-09-12 0 0.650 0.640 0.660 0.650 0.650 350,000 227,500 0.6500 0.315 0.311 0.320 0.315 0.315 721,345 0.3154 0.00%
2006-09-11 0 0.650 0.640 0.660 0.650 0.650 380,000 247,000 0.6500 0.315 0.311 0.320 0.315 0.315 783,174 0.3154 1.56%
2006-09-08 0 0.640 0.640 0.650 0.640 0.650 210,000 135,200 0.6438 0.311 0.311 0.315 0.311 0.315 432,807 0.3124 -3.03%
2006-09-07 0 0.660 0.630 0.660 0.630 0.660 672,000 438,420 0.6524 0.320 0.306 0.320 0.306 0.320 1,384,981 0.3166 0.00%
2006-09-06 0 0.660 0.640 0.660 0.620 0.670 2,806,000 1,838,710 0.6553 0.320 0.311 0.320 0.301 0.325 5,783,122 0.3179 8.20%
2006-09-05 0 0.610 0.610 0.620 0.610 0.610 352,000 214,720 0.6100 0.296 0.296 0.301 0.296 0.296 725,466 0.2960 1.67%
2006-09-04 0 0.600 0.590 0.600 0.590 0.600 325,000 194,350 0.5980 0.291 0.286 0.291 0.286 0.291 669,820 0.2902 0.00%
2006-09-01 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 0.291 0.286 0.296 0.291 0.291 206,098 0.2911 0.00%
2006-08-31 0 0.600 0.600 0.610 0.590 0.610 250,000 148,500 0.5940 0.291 0.291 0.296 0.286 0.296 515,246 0.2882 0.00%
2006-08-30 0 0.600 0.600 0.610 0.600 0.610 437,000 264,220 0.6046 0.291 0.291 0.296 0.291 0.296 900,650 0.2934 -0.33%
2006-08-29 0 0.630 0.620 0.630 0.630 0.640 460,000 290,000 0.6304 0.292 0.287 0.292 0.292 0.297 992,148 0.2923 0.00%
2006-08-28 0 0.630 0.630 0.650 0.630 0.650 518,000 336,200 0.6490 0.292 0.292 0.301 0.292 0.301 1,117,245 0.3009 -3.08%
2006-08-25 0 0.650 0.650 0.660 0.650 0.660 190,000 124,600 0.6558 0.301 0.301 0.306 0.301 0.306 409,800 0.3041 -1.52%
2006-08-24 0 0.660 0.650 0.670 0.650 0.690 4,342,000 2,906,340 0.6694 0.306 0.301 0.311 0.301 0.320 9,365,017 0.3103 3.13%
2006-08-23 0 0.640 0.640 0.650 0.630 0.640 1,127,000 720,100 0.6390 0.297 0.297 0.301 0.292 0.297 2,430,763 0.2962 1.59%
2006-08-22 0 0.630 0.620 0.630 0.630 0.630 345,847 217,803 0.6298 0.292 0.287 0.292 0.292 0.292 745,938 0.2920 1.61%
2006-08-21 0 0.620 0.610 0.620 0.610 0.620 275,000 169,800 0.6175 0.287 0.283 0.287 0.283 0.287 593,132 0.2863 0.00%
2006-08-18 0 0.620 0.620 0.630 0.620 0.620 103,000 63,860 0.6200 0.287 0.287 0.292 0.287 0.287 222,155 0.2875 1.64%
2006-08-17 0 0.610 0.600 0.630 0.610 0.620 182,929 112,416 0.6145 0.283 0.278 0.292 0.283 0.287 394,549 0.2849 -1.61%
2006-08-16 0 0.620 0.610 0.620 0.620 0.630 132,000 82,140 0.6223 0.287 0.283 0.287 0.287 0.292 284,703 0.2885 1.64%
2006-08-15 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 0.283 0.283 0.287 0.283 0.283 21,568 0.2828 0.00%
2006-08-14 0 0.610 0.600 0.620 0.610 0.640 100,000 62,500 0.6250 0.283 0.278 0.287 0.283 0.297 215,684 0.2898 0.00%
2006-08-11 0 0.610 0.610 0.620 0.610 0.620 263,000 160,630 0.6108 0.283 0.283 0.287 0.283 0.287 567,250 0.2832 -1.61%
2006-08-10 0 0.620 0.610 0.620 0.620 0.630 279,000 174,180 0.6243 0.287 0.283 0.287 0.287 0.292 601,760 0.2895 0.00%
2006-08-09 0 0.620 0.610 0.630 0.610 0.640 1,177,000 738,760 0.6277 0.287 0.283 0.292 0.283 0.297 2,538,605 0.2910 -1.59%
2006-08-08 0 0.630 0.610 0.630 0.600 0.660 2,306,000 1,448,330 0.6281 0.292 0.283 0.292 0.278 0.306 4,973,682 0.2912 -1.56%
2006-08-07 0 0.640 0.640 0.650 0.580 0.640 2,931,000 1,790,030 0.6107 0.297 0.297 0.301 0.269 0.297 6,321,710 0.2832 8.47%
2006-08-04 0 0.590 0.580 0.600 0.590 0.600 431,000 256,200 0.5944 0.274 0.269 0.278 0.274 0.278 929,600 0.2756 -1.67%
2006-08-03 0 0.600 0.590 0.610 - - 0 0 - 0.278 0.274 0.283 - - 0 - 0.00%
2006-08-02 0 0.600 0.590 0.610 0.600 0.600 180,000 108,000 0.6000 0.278 0.274 0.283 0.278 0.278 388,232 0.2782 1.69%
2006-08-01 0 0.590 0.590 0.610 0.590 0.600 101,000 59,620 0.5903 0.274 0.274 0.283 0.274 0.278 217,841 0.2737 0.00%
2006-07-31 0 0.590 0.590 0.600 0.590 0.600 262,600 156,942 0.5976 0.274 0.274 0.278 0.274 0.278 566,387 0.2771 0.00%
2006-07-28 0 0.590 0.590 0.600 0.590 0.600 204,567 122,172 0.5972 0.274 0.274 0.278 0.274 0.278 441,219 0.2769 -1.67%
2006-07-27 0 0.600 0.580 0.600 - - 130,000 78,000 0.6000 0.278 0.269 0.278 - - 280,390 0.2782 -1.64%
2006-07-26 0 0.610 0.610 0.620 0.600 0.600 140,000 84,000 0.6000 0.283 0.283 0.287 0.278 0.278 301,958 0.2782 3.39%
2006-07-25 0 0.590 0.590 0.600 0.590 0.600 145,000 86,550 0.5969 0.274 0.274 0.278 0.274 0.278 312,742 0.2767 -1.67%
2006-07-24 0 0.600 0.590 0.600 - - 0 0 - 0.278 0.274 0.278 - - 0 - -1.64%
2006-07-21 0 0.610 0.610 0.620 0.610 0.610 164,000 100,040 0.6100 0.283 0.283 0.287 0.283 0.283 353,722 0.2828 -1.61%
2006-07-20 0 0.620 0.610 0.630 0.620 0.630 450,000 279,090 0.6202 0.287 0.283 0.292 0.287 0.292 970,580 0.2875 -1.59%
2006-07-19 0 0.630 0.600 0.630 0.600 0.650 1,132,000 696,300 0.6151 0.292 0.278 0.292 0.278 0.301 2,441,548 0.2852 5.00%
2006-07-18 0 0.600 0.600 0.630 0.600 0.600 20,000 12,000 0.6000 0.278 0.278 0.292 0.278 0.278 43,137 0.2782 1.69%
2006-07-17 0 0.590 0.580 0.700 0.590 0.590 20,000 11,800 0.5900 0.274 0.269 0.325 0.274 0.274 43,137 0.2735 -1.67%
2006-07-14 0 0.600 0.590 0.610 0.590 0.600 195,000 115,950 0.5946 0.278 0.274 0.283 0.274 0.278 420,585 0.2757 -1.64%
2006-07-13 0 0.610 0.610 0.620 0.610 0.620 185,000 113,350 0.6127 0.283 0.283 0.287 0.283 0.287 399,016 0.2841 -1.61%
2006-07-12 0 0.620 0.620 0.660 0.590 0.600 119,000 71,180 0.5982 0.287 0.287 0.306 0.274 0.278 256,664 0.2773 3.33%
2006-07-11 0 0.600 0.590 0.600 0.580 0.600 6,000 3,540 0.5900 0.278 0.274 0.278 0.269 0.278 12,941 0.2735 1.69%
2006-07-10 0 0.590 0.590 0.600 0.560 0.590 333,426 189,836 0.5693 0.274 0.274 0.278 0.260 0.274 719,148 0.2640 0.00%
2006-07-07 0 0.590 0.590 0.600 0.580 0.600 190,200 113,720 0.5979 0.274 0.274 0.278 0.269 0.278 410,232 0.2772 -1.67%
2006-07-06 0 0.600 0.580 0.620 - - 0 0 - 0.278 0.269 0.287 - - 0 - 0.00%
2006-07-05 0 0.600 0.600 0.630 0.600 0.600 220,000 132,000 0.6000 0.278 0.278 0.292 0.278 0.278 474,506 0.2782 0.00%
2006-07-04 0 0.600 0.600 0.630 0.600 0.620 522,000 315,290 0.6040 0.278 0.278 0.292 0.278 0.287 1,125,873 0.2800 0.00%
2006-07-03 0 0.600 0.590 0.610 0.600 0.610 76,000 45,860 0.6034 0.278 0.274 0.283 0.278 0.283 163,920 0.2798 0.00%
2006-06-30 0 0.600 0.600 0.610 0.600 0.600 75,000 45,000 0.6000 0.278 0.278 0.283 0.278 0.278 161,763 0.2782 0.00%
2006-06-29 0 0.600 0.590 0.600 0.600 0.600 186,000 111,600 0.6000 0.278 0.274 0.278 0.278 0.278 401,173 0.2782 3.45%
2006-06-28 0 0.580 0.580 0.600 0.570 0.580 180,000 102,800 0.5711 0.269 0.269 0.278 0.264 0.269 388,232 0.2648 0.00%
2006-06-27 0 0.580 0.570 0.580 0.580 0.600 154,000 90,600 0.5883 0.269 0.264 0.269 0.269 0.278 332,154 0.2728 1.75%
2006-06-26 0 0.570 0.560 0.600 - - 0 0 - 0.264 0.260 0.278 - - 0 - 0.00%
2006-06-23 0 0.570 0.570 0.620 0.570 0.580 10,000 5,720 0.5720 0.264 0.264 0.287 0.264 0.269 21,568 0.2652 -1.72%
2006-06-22 0 0.580 0.570 0.620 0.580 0.580 111,480 64,644 0.5799 0.269 0.264 0.287 0.269 0.269 240,445 0.2689 -3.33%
2006-06-21 0 0.600 0.580 0.610 0.600 0.610 520,000 312,240 0.6005 0.278 0.269 0.283 0.278 0.283 1,121,559 0.2784 0.00%
2006-06-20 0 0.600 0.590 0.610 0.600 0.610 40,000 24,300 0.6075 0.278 0.274 0.283 0.278 0.283 86,274 0.2817 5.26%
2006-06-19 0 0.570 0.570 0.590 0.570 0.590 18,000 10,420 0.5789 0.264 0.264 0.274 0.264 0.274 38,823 0.2684 -5.00%
2006-06-16 0 0.600 0.570 0.600 0.550 0.600 66,000 36,600 0.5545 0.278 0.264 0.278 0.255 0.278 142,352 0.2571 11.11%
2006-06-15 0 0.540 0.540 0.580 0.540 0.550 80,000 43,250 0.5406 0.250 0.250 0.269 0.250 0.255 172,548 0.2507 -1.82%
2006-06-14 0 0.550 0.550 0.600 0.550 0.550 54,000 29,700 0.5500 0.255 0.255 0.278 0.255 0.255 116,470 0.2550 -1.79%
2006-06-13 0 0.560 0.560 0.580 0.550 0.560 39,000 21,790 0.5587 0.260 0.260 0.269 0.255 0.260 84,117 0.2590 -3.45%
2006-06-12 0 0.580 0.580 0.590 0.550 0.600 97,000 55,120 0.5682 0.269 0.269 0.274 0.255 0.278 209,214 0.2635 1.75%
2006-06-09 0 0.570 0.570 0.590 0.570 0.580 104,000 60,280 0.5796 0.264 0.264 0.274 0.264 0.269 224,312 0.2687 0.00%
2006-06-08 0 0.570 0.570 0.590 0.570 0.590 1,076,000 619,110 0.5754 0.264 0.264 0.274 0.264 0.274 2,320,764 0.2668 -3.39%
2006-06-07 0 0.590 0.590 0.610 0.590 0.590 10,000 5,900 0.5900 0.274 0.274 0.283 0.274 0.274 21,568 0.2735 -1.67%
2006-06-06 0 0.600 0.580 0.600 0.600 0.600 111,000 66,600 0.6000 0.278 0.269 0.278 0.278 0.278 239,410 0.2782 0.00%
2006-06-05 0 0.600 0.600 0.610 0.550 0.600 60,000 35,500 0.5917 0.278 0.278 0.283 0.255 0.278 129,411 0.2743 3.45%
2006-06-02 0 0.580 0.560 0.580 0.500 0.580 1,451,000 766,560 0.5283 0.269 0.260 0.269 0.232 0.269 3,129,581 0.2449 0.00%
2006-06-01 0 0.580 0.580 0.610 0.570 0.610 171,000 102,530 0.5996 0.269 0.269 0.283 0.264 0.283 368,820 0.2780 -4.92%
2006-05-30 0 0.610 0.600 0.610 0.610 0.620 140,000 85,800 0.6129 0.283 0.278 0.283 0.283 0.287 301,958 0.2841 0.00%
2006-05-29 0 0.610 0.600 0.620 0.610 0.620 105,000 64,550 0.6148 0.283 0.278 0.287 0.283 0.287 226,469 0.2850 0.00%
2006-05-26 0 0.610 0.610 0.620 0.600 0.610 193,000 117,060 0.6065 0.283 0.283 0.287 0.278 0.283 416,271 0.2812 -1.61%
2006-05-25 0 0.620 0.620 0.660 0.610 0.620 100,000 61,030 0.6103 0.287 0.287 0.306 0.283 0.287 215,684 0.2830 -3.12%
2006-05-24 0 0.640 0.610 0.640 0.590 0.650 520,000 318,100 0.6117 0.297 0.283 0.297 0.274 0.301 1,121,559 0.2836 3.23%
2006-05-23 0 0.620 0.610 0.630 0.600 0.630 105,000 64,550 0.6148 0.287 0.283 0.292 0.278 0.292 226,469 0.2850 0.00%
2006-05-22 0 0.620 0.620 0.640 0.620 0.640 208,000 129,160 0.6210 0.287 0.287 0.297 0.287 0.297 448,624 0.2879 -3.12%
2006-05-19 0 0.640 0.620 0.640 0.650 0.680 114,000 75,660 0.6637 0.297 0.287 0.297 0.301 0.315 245,880 0.3077 1.59%
2006-05-18 0 0.630 0.630 0.640 0.630 0.660 440,000 288,200 0.6550 0.292 0.292 0.297 0.292 0.306 949,011 0.3037 -1.56%
2006-05-17 0 0.640 0.640 0.680 0.640 0.640 50,000 32,000 0.6400 0.297 0.297 0.315 0.297 0.297 107,842 0.2967 1.59%
2006-05-16 0 0.630 0.630 0.660 0.600 0.630 1,128,000 697,280 0.6182 0.292 0.292 0.306 0.278 0.292 2,432,920 0.2866 0.00%
2006-05-15 0 0.630 0.620 0.650 0.630 0.670 894,000 584,080 0.6533 0.292 0.287 0.301 0.292 0.311 1,928,219 0.3029 -7.35%
2006-05-12 0 0.680 0.670 0.680 0.650 0.680 62,280 41,654 0.6688 0.315 0.311 0.315 0.301 0.315 134,328 0.3101 -2.86%
2006-05-11 0 0.700 0.670 0.700 0.710 0.710 50,000 35,500 0.7100 0.325 0.311 0.325 0.329 0.329 107,842 0.3292 0.00%
2006-05-10 0 0.700 0.660 0.700 0.690 0.710 776,000 541,920 0.6984 0.325 0.306 0.325 0.320 0.329 1,673,711 0.3238 0.00%
2006-05-09 0 0.700 0.700 0.710 0.680 0.710 1,654,000 1,148,170 0.6942 0.325 0.325 0.329 0.315 0.329 3,567,420 0.3218 2.94%
2006-05-08 0 0.680 0.670 0.680 0.650 0.680 362,720 245,779 0.6776 0.315 0.311 0.315 0.301 0.315 782,330 0.3142 4.62%
2006-05-04 0 0.650 0.650 0.670 0.650 0.650 80,000 52,000 0.6500 0.301 0.301 0.311 0.301 0.301 172,548 0.3014 0.00%
2006-05-03 0 0.650 0.650 0.670 0.640 0.670 625,000 409,300 0.6549 0.301 0.301 0.311 0.297 0.311 1,348,028 0.3036 -2.99%
2006-05-02 0 0.670 0.670 0.680 0.670 0.670 64,000 42,880 0.6700 0.311 0.311 0.315 0.311 0.311 138,038 0.3106 -1.47%
2006-04-28 0 0.680 0.660 0.680 0.670 0.680 80,000 54,080 0.6760 0.315 0.306 0.315 0.311 0.315 172,548 0.3134 1.49%
2006-04-27 0 0.670 0.670 0.680 0.660 0.670 225,000 150,650 0.6696 0.311 0.311 0.315 0.306 0.311 485,290 0.3104 -1.47%
2006-04-26 0 0.680 0.660 0.680 0.660 0.680 734,000 486,070 0.6622 0.315 0.306 0.315 0.306 0.315 1,583,124 0.3070 3.03%
2006-04-25 0 0.660 0.660 0.680 0.660 0.680 333,147 220,921 0.6631 0.306 0.306 0.315 0.306 0.315 718,546 0.3075 -1.49%
2006-04-24 0 0.670 0.670 0.680 0.670 0.690 448,000 303,390 0.6772 0.311 0.311 0.315 0.311 0.320 966,266 0.3140 -4.29%
2006-04-21 0 0.700 0.680 0.700 0.700 0.700 170,000 119,000 0.7000 0.325 0.315 0.325 0.325 0.325 366,663 0.3245 0.00%
2006-04-20 0 0.700 0.690 0.700 0.690 0.700 837,000 581,840 0.6951 0.325 0.320 0.325 0.320 0.325 1,805,279 0.3223 1.45%
2006-04-19 0 0.690 0.690 0.700 0.690 0.700 590,000 411,800 0.6980 0.320 0.320 0.325 0.320 0.325 1,272,538 0.3236 1.47%
2006-04-18 0 0.680 0.680 0.690 0.680 0.700 414,000 285,220 0.6889 0.315 0.315 0.320 0.315 0.325 892,933 0.3194 -2.86%
2006-04-13 0 0.700 0.700 0.710 0.690 0.740 176,000 123,380 0.7010 0.325 0.325 0.329 0.320 0.343 379,605 0.3250 -2.78%
2006-04-12 0 0.720 0.710 0.720 0.670 0.720 1,433,000 988,640 0.6899 0.334 0.329 0.334 0.311 0.334 3,090,758 0.3199 4.35%
2006-04-11 0 0.690 0.680 0.700 0.690 0.710 588,000 408,920 0.6954 0.320 0.315 0.325 0.320 0.329 1,268,224 0.3224 -2.82%
2006-04-10 0 0.710 0.680 0.710 0.700 0.720 399,000 283,700 0.7110 0.329 0.315 0.329 0.325 0.334 860,581 0.3297 -2.74%
2006-04-07 0 0.730 0.710 0.730 0.710 0.730 1,375,000 984,190 0.7158 0.338 0.329 0.338 0.329 0.338 2,965,661 0.3319 0.00%
2006-04-06 0 0.730 0.720 0.730 0.720 0.740 1,387,000 1,008,430 0.7271 0.338 0.334 0.338 0.334 0.343 2,991,543 0.3371 1.39%
2006-04-04 0 0.720 0.710 0.720 0.680 0.720 1,199,360 848,481 0.7074 0.334 0.329 0.334 0.315 0.334 2,586,833 0.3280 5.88%
2006-04-03 0 0.680 0.680 0.690 0.660 0.690 704,000 474,260 0.6737 0.315 0.315 0.320 0.306 0.320 1,518,418 0.3123 3.03%
2006-03-31 0 0.660 0.660 0.680 0.660 0.690 357,000 238,180 0.6672 0.306 0.306 0.315 0.306 0.320 769,993 0.3093 -2.94%
2006-03-30 0 0.680 0.680 0.690 0.680 0.700 287,000 197,440 0.6879 0.315 0.315 0.320 0.315 0.325 619,014 0.3190 -2.86%
2006-03-29 0 0.700 0.680 0.700 0.680 0.700 957,000 666,770 0.6967 0.325 0.315 0.325 0.315 0.325 2,064,100 0.3230 0.00%
2006-03-28 0 0.700 0.690 0.700 0.660 0.700 1,119,824 758,459 0.6773 0.325 0.320 0.325 0.306 0.325 2,415,286 0.3140 6.06%
2006-03-27 0 0.660 0.660 0.670 0.650 0.690 2,323,000 1,553,090 0.6686 0.306 0.306 0.311 0.301 0.320 5,010,349 0.3100 0.00%
2006-03-24 0 0.660 0.650 0.660 0.630 0.730 2,748,000 1,829,560 0.6658 0.306 0.301 0.306 0.292 0.338 5,927,008 0.3087 -9.59%
2006-03-23 0 0.730 0.720 0.730 0.720 0.740 878,000 641,290 0.7304 0.338 0.334 0.338 0.334 0.343 1,893,709 0.3386 1.39%
2006-03-22 0 0.720 0.720 0.730 0.720 0.750 2,055,000 1,511,500 0.7355 0.334 0.334 0.338 0.334 0.348 4,432,315 0.3410 -2.70%
2006-03-21 0 0.740 0.740 0.750 0.710 0.800 2,733,000 2,001,260 0.7323 0.343 0.343 0.348 0.329 0.371 5,894,655 0.3395 -5.13%
2006-03-20 0 1.280 1.280 1.290 1.280 1.300 3,914,000 5,058,980 1.2925 0.362 0.362 0.364 0.362 0.367 13,853,354 0.3652 0.00%
2006-03-17 0 1.280 1.280 1.290 1.280 1.300 3,954,000 5,091,580 1.2877 0.362 0.362 0.364 0.362 0.367 13,994,932 0.3638 0.79%
2006-03-16 0 1.270 1.270 1.290 1.270 1.350 4,160,464 5,400,315 1.2980 0.359 0.359 0.364 0.359 0.381 14,725,698 0.3667 -0.78%
2006-03-15 0 1.280 1.270 1.300 1.260 1.290 2,105,000 2,687,180 1.2766 0.362 0.359 0.367 0.356 0.364 7,450,514 0.3607 1.59%
2006-03-14 0 1.260 1.260 1.270 1.220 1.270 2,767,641 3,454,744 1.2483 0.356 0.356 0.359 0.345 0.359 9,795,889 0.3527 3.28%
2006-03-13 0 1.220 1.210 1.220 1.210 1.230 984,960 1,201,273 1.2196 0.345 0.342 0.345 0.342 0.348 3,486,203 0.3446 1.67%
2006-03-10 0 1.200 1.200 1.220 1.200 1.230 406,000 492,510 1.2131 0.339 0.339 0.345 0.339 0.348 1,437,011 0.3427 -0.83%
2006-03-09 0 1.210 1.210 1.230 1.200 1.250 504,000 616,300 1.2228 0.342 0.342 0.348 0.339 0.353 1,783,876 0.3455 -0.82%
2006-03-08 0 1.220 1.210 1.230 1.180 1.230 1,803,480 2,172,297 1.2045 0.345 0.342 0.348 0.333 0.348 6,383,303 0.3403 0.00%
2006-03-07 0 1.220 1.220 1.230 1.190 1.230 2,016,200 2,432,974 1.2067 0.345 0.345 0.348 0.336 0.348 7,136,212 0.3409 0.00%
2006-03-06 0 1.220 1.210 1.230 1.200 1.240 1,276,000 1,563,650 1.2254 0.345 0.342 0.348 0.339 0.350 4,516,321 0.3462 0.00%
2006-03-03 0 1.220 1.210 1.220 1.210 1.230 855,000 1,040,000 1.2164 0.345 0.342 0.345 0.342 0.348 3,026,218 0.3437 1.67%
2006-03-02 0 1.200 1.190 1.200 1.190 1.220 1,231,456 1,479,574 1.2015 0.339 0.336 0.339 0.336 0.345 4,358,660 0.3395 0.84%
2006-03-01 0 1.190 1.180 1.190 1.180 1.200 1,190,000 1,419,870 1.1932 0.336 0.333 0.336 0.333 0.339 4,211,929 0.3371 -0.83%
2006-02-28 0 1.200 1.190 1.200 1.180 1.210 1,310,000 1,567,190 1.1963 0.339 0.336 0.339 0.333 0.342 4,636,662 0.3380 0.00%
2006-02-27 0 1.200 1.180 1.200 1.180 1.230 3,978,000 4,772,070 1.1996 0.339 0.333 0.339 0.333 0.348 14,079,878 0.3389 -0.83%
2006-02-24 0 1.210 1.190 1.210 1.070 1.230 6,309,200 7,462,644 1.1828 0.342 0.336 0.342 0.302 0.348 22,331,012 0.3342 13.08%
2006-02-23 0 1.070 1.060 1.080 1.050 1.070 780,000 827,000 1.0603 0.302 0.299 0.305 0.297 0.302 2,760,760 0.2996 0.94%
2006-02-22 0 1.060 1.060 1.070 1.060 1.090 493,000 525,280 1.0655 0.299 0.299 0.302 0.299 0.308 1,744,942 0.3010 -1.85%
2006-02-21 0 1.080 1.080 1.090 1.080 1.090 986,000 1,066,000 1.0811 0.305 0.305 0.308 0.305 0.308 3,489,884 0.3055 0.93%
2006-02-20 0 1.070 1.060 1.070 1.050 1.070 1,512,000 1,596,560 1.0559 0.302 0.299 0.302 0.297 0.302 5,351,628 0.2983 3.88%
2006-02-17 0 1.030 1.030 1.040 1.030 1.040 400,000 412,900 1.0323 0.291 0.291 0.294 0.291 0.294 1,415,775 0.2916 -0.96%
2006-02-16 0 1.040 1.040 1.050 1.030 1.050 396,000 412,240 1.0410 0.294 0.294 0.297 0.291 0.297 1,401,617 0.2941 -0.95%
2006-02-15 0 1.050 1.030 1.050 1.030 1.060 1,037,000 1,087,930 1.0491 0.297 0.291 0.297 0.291 0.299 3,670,396 0.2964 0.00%
2006-02-14 0 1.050 1.040 1.050 1.040 1.070 370,000 387,900 1.0484 0.297 0.294 0.297 0.294 0.302 1,309,591 0.2962 0.00%
2006-02-13 0 1.050 1.050 1.060 1.040 1.060 673,912 709,862 1.0533 0.297 0.297 0.299 0.294 0.299 2,385,269 0.2976 0.00%
2006-02-10 0 1.050 1.050 1.060 1.040 1.060 967,000 1,015,450 1.0501 0.297 0.297 0.299 0.294 0.299 3,422,635 0.2967 0.00%
2006-02-09 0 1.050 1.040 1.050 1.050 1.090 878,000 931,910 1.0614 0.297 0.294 0.297 0.297 0.308 3,107,625 0.2999 -1.87%
2006-02-08 0 1.070 1.060 1.070 1.050 1.070 1,197,000 1,272,220 1.0628 0.302 0.299 0.302 0.297 0.302 4,236,705 0.3003 1.90%
2006-02-07 0 1.050 1.040 1.050 1.040 1.060 1,919,000 2,010,290 1.0476 0.297 0.294 0.297 0.294 0.299 6,792,179 0.2960 2.94%
2006-02-06 0 1.020 1.020 1.030 1.010 1.030 675,000 689,700 1.0218 0.288 0.288 0.291 0.285 0.291 2,389,120 0.2887 0.99%
2006-02-03 0 1.010 1.000 1.010 1.000 1.020 782,000 786,460 1.0057 0.285 0.283 0.285 0.283 0.288 2,767,839 0.2841 1.00%
2006-02-02 0 1.000 1.000 1.010 0.990 1.020 760,000 761,100 1.0014 0.283 0.283 0.285 0.280 0.288 2,689,972 0.2829 1.01%
2006-02-01 0 0.990 0.990 1.000 0.970 1.000 541,000 536,180 0.9911 0.280 0.280 0.283 0.274 0.283 1,914,835 0.2800 -1.98%
2006-01-27 0 1.010 1.000 1.020 1.000 1.010 360,000 362,900 1.0081 0.285 0.283 0.288 0.283 0.285 1,274,197 0.2848 0.00%
2006-01-26 0 1.010 1.000 1.020 0.990 1.010 455,000 455,340 1.0007 0.285 0.283 0.288 0.280 0.285 1,610,444 0.2827 0.00%
2006-01-25 0 1.010 1.010 1.020 1.000 1.060 2,222,000 2,276,990 1.0247 0.285 0.285 0.288 0.283 0.299 7,864,628 0.2895 -1.94%
2006-01-24 0 1.030 1.020 1.030 0.990 1.040 2,970,000 2,996,160 1.0088 0.291 0.288 0.291 0.280 0.294 10,512,126 0.2850 4.04%
2006-01-23 0 0.990 1.000 1.010 0.960 1.000 8,029,200 7,740,982 0.9641 0.280 0.283 0.285 0.271 0.283 28,418,843 0.2724 3.13%
2006-01-20 0 0.960 0.950 0.960 0.950 0.970 343,456 328,670 0.9569 0.271 0.268 0.271 0.268 0.274 1,215,641 0.2704 0.00%
2006-01-19 0 0.960 0.960 0.970 0.940 0.970 902,000 865,840 0.9599 0.271 0.271 0.274 0.266 0.274 3,192,572 0.2712 2.13%
2006-01-18 0 0.940 0.940 0.950 0.920 0.940 165,000 154,450 0.9361 0.266 0.266 0.268 0.260 0.266 584,007 0.2645 0.00%
2006-01-17 0 0.940 0.930 0.950 0.930 0.960 901,000 850,830 0.9443 0.266 0.263 0.268 0.263 0.271 3,189,032 0.2668 0.00%
2006-01-16 0 0.940 0.930 0.940 0.920 0.950 766,242 714,498 0.9325 0.266 0.263 0.266 0.260 0.268 2,712,065 0.2635 0.00%
2006-01-13 0 0.950 0.940 0.960 0.930 0.950 418,000 394,580 0.9440 0.266 0.263 0.268 0.260 0.266 1,495,224 0.2639 -1.04%
2006-01-12 0 0.960 0.940 0.960 0.940 0.960 472,286 447,597 0.9477 0.268 0.263 0.268 0.263 0.268 1,689,410 0.2649 3.23%
2006-01-11 0 0.930 0.930 0.940 0.920 0.940 471,786 437,172 0.9266 0.260 0.260 0.263 0.257 0.263 1,687,621 0.2590 0.00%
2006-01-10 0 0.930 0.930 0.940 0.930 0.940 832,000 777,980 0.9351 0.260 0.260 0.263 0.260 0.263 2,976,139 0.2614 -1.06%
2006-01-09 0 0.940 0.940 0.950 0.920 0.950 799,000 750,980 0.9399 0.263 0.263 0.266 0.257 0.266 2,858,095 0.2628 0.00%
2006-01-06 0 0.940 0.930 0.950 0.930 0.940 1,376,000 1,290,680 0.9380 0.263 0.260 0.266 0.260 0.263 4,922,076 0.2622 1.08%
2006-01-05 0 0.930 0.920 0.930 0.920 0.930 1,030,000 949,600 0.9219 0.260 0.257 0.260 0.257 0.260 3,684,403 0.2577 0.00%
2006-01-04 0 0.930 0.920 0.940 0.920 0.960 511,520 478,203 0.9349 0.260 0.257 0.263 0.257 0.268 1,829,753 0.2613 -3.12%
2006-01-03 0 0.960 0.940 0.960 0.920 0.960 2,222,000 2,112,990 0.9509 0.268 0.263 0.268 0.257 0.268 7,948,294 0.2658 3.23%
2005-12-30 0 0.930 0.920 0.930 0.910 0.940 1,285,000 1,185,070 0.9222 0.260 0.257 0.260 0.254 0.263 4,596,561 0.2578 2.20%
2005-12-29 0 0.910 0.910 0.920 0.910 0.920 1,133,000 1,035,880 0.9143 0.254 0.254 0.257 0.254 0.257 4,052,843 0.2556 0.00%
2005-12-28 0 0.910 0.900 0.910 0.890 0.940 1,300,000 1,174,670 0.9036 0.254 0.252 0.254 0.249 0.263 4,650,217 0.2526 -1.09%
2005-12-23 0 0.920 0.920 0.940 0.920 0.940 1,023,056 952,299 0.9308 0.257 0.257 0.263 0.257 0.263 3,659,563 0.2602 -2.13%
2005-12-22 0 0.940 0.940 0.950 0.910 0.980 3,947,600 3,712,752 0.9405 0.263 0.263 0.266 0.254 0.274 14,120,921 0.2629 -2.08%
2005-12-21 0 0.960 0.950 0.960 0.900 1.030 8,613,000 8,208,010 0.9530 0.268 0.266 0.268 0.252 0.288 30,809,476 0.2664 23.08%
2005-12-20 0 0.780 0.770 0.780 0.780 0.780 80,000 62,400 0.7800 0.218 0.215 0.218 0.218 0.218 286,167 0.2181 -1.27%
2005-12-19 0 0.790 0.790 0.800 0.710 0.790 340,000 256,400 0.7541 0.221 0.221 0.224 0.198 0.221 1,216,211 0.2108 6.76%
2005-12-16 0 0.740 0.730 0.780 - - 0 0 - 0.207 0.204 0.218 - - 0 - 0.00%
2005-12-15 0 0.740 0.740 0.750 - - 0 0 - 0.207 0.207 0.210 - - 0 - 0.00%
2005-12-14 0 0.740 0.740 0.780 - - 0 0 - 0.207 0.207 0.218 - - 0 - 1.37%
2005-12-13 0 0.730 0.720 0.780 0.730 0.740 190,000 139,400 0.7337 0.204 0.201 0.218 0.204 0.207 679,647 0.2051 -3.95%
2005-12-12 0 0.760 0.760 0.780 - - 0 0 - 0.212 0.212 0.218 - - 0 - 0.00%
2005-12-09 0 0.760 0.750 0.770 0.760 0.760 110,000 83,600 0.7600 0.212 0.210 0.215 0.212 0.212 393,480 0.2125 1.33%
2005-12-08 0 0.750 0.750 0.770 0.750 0.760 40,000 30,100 0.7525 0.210 0.210 0.215 0.210 0.212 143,084 0.2104 -2.60%
2005-12-07 0 0.770 0.760 0.780 - - 0 0 - 0.215 0.212 0.218 - - 0 - 0.00%
2005-12-06 0 0.770 0.770 0.780 0.750 0.770 340,000 259,300 0.7626 0.215 0.215 0.218 0.210 0.215 1,216,211 0.2132 -1.28%
2005-12-05 0 0.780 0.770 0.800 0.780 0.800 50,000 39,200 0.7840 0.218 0.215 0.224 0.218 0.224 178,855 0.2192 -2.50%
2005-12-02 0 0.800 0.770 0.810 0.770 0.840 1,038,000 838,160 0.8075 0.224 0.215 0.226 0.215 0.235 3,713,019 0.2257 1.27%
2005-12-01 0 0.790 0.790 0.800 0.780 0.810 84,000 65,580 0.7807 0.221 0.221 0.224 0.218 0.226 300,476 0.2183 1.28%
2005-11-30 0 0.780 0.780 0.830 0.770 0.770 1,000 770 0.7700 0.218 0.218 0.232 0.215 0.215 3,577 0.2153 -6.02%
2005-11-29 0 0.830 0.830 0.840 0.780 0.780 70,000 54,600 0.7800 0.232 0.232 0.235 0.218 0.218 250,396 0.2181 6.41%
2005-11-28 0 0.780 0.780 0.820 0.780 0.780 44,560 34,734 0.7795 0.218 0.218 0.229 0.218 0.218 159,395 0.2179 0.00%
2005-11-25 0 0.780 0.780 0.790 0.760 0.780 150,000 114,800 0.7653 0.218 0.218 0.221 0.212 0.218 536,564 0.2140 -1.27%
2005-11-24 0 0.790 0.770 0.800 - - 0 0 - 0.221 0.215 0.224 - - 0 - 0.00%
2005-11-23 0 0.790 0.790 0.800 0.770 0.780 20,000 15,500 0.7750 0.221 0.221 0.224 0.215 0.218 71,542 0.2167 -1.25%
2005-11-22 0 0.800 0.760 0.800 - - 0 0 - 0.224 0.212 0.224 - - 0 - 0.00%
2005-11-21 0 0.800 0.800 0.810 0.750 0.750 40,000 30,000 0.7500 0.224 0.224 0.226 0.210 0.210 143,084 0.2097 0.00%
2005-11-18 0 0.800 0.800 0.820 0.800 0.800 10,000 8,000 0.8000 0.224 0.224 0.229 0.224 0.224 35,771 0.2236 -2.44%
2005-11-17 0 0.820 0.760 0.820 - - 0 0 - 0.229 0.212 0.229 - - 0 - 0.00%
2005-11-16 0 0.820 0.780 0.820 - - 0 0 - 0.229 0.218 0.229 - - 0 - 0.00%
2005-11-15 0 0.820 0.780 0.820 0.810 0.830 496,000 406,360 0.8193 0.229 0.218 0.229 0.226 0.232 1,774,237 0.2290 1.23%
2005-11-14 0 0.810 0.800 0.820 0.800 0.810 731,000 585,250 0.8006 0.226 0.224 0.229 0.224 0.226 2,614,853 0.2238 1.25%
2005-11-11 0 0.800 0.770 0.800 0.800 0.800 5,000 4,000 0.8000 0.224 0.215 0.224 0.224 0.224 17,885 0.2236 0.00%
2005-11-10 0 0.800 0.780 0.800 0.790 0.800 200,000 158,100 0.7905 0.224 0.218 0.224 0.221 0.224 715,418 0.2210 3.90%
2005-11-09 0 0.770 0.760 0.780 0.760 0.770 290,000 220,900 0.7617 0.215 0.212 0.218 0.212 0.215 1,037,356 0.2129 1.32%
2005-11-08 0 0.760 0.780 0.790 0.740 0.750 30,000 22,400 0.7467 0.212 0.218 0.221 0.207 0.210 107,313 0.2087 -3.80%
2005-11-07 0 0.790 0.730 0.800 - - 0 0 - 0.221 0.204 0.224 - - 0 - 0.00%
2005-11-04 0 0.790 0.780 0.800 0.780 0.790 39,400 30,932 0.7851 0.221 0.218 0.224 0.218 0.221 140,937 0.2195 0.00%
2005-11-03 0 0.790 0.770 0.790 - - 0 0 - 0.221 0.215 0.221 - - 0 - 0.00%
2005-11-02 0 0.790 0.780 0.800 0.780 0.790 104,000 81,820 0.7867 0.221 0.218 0.224 0.218 0.221 372,017 0.2199 1.28%
2005-11-01 0 0.780 0.780 0.790 0.750 0.750 30,000 22,500 0.7500 0.218 0.218 0.221 0.210 0.210 107,313 0.2097 0.00%
2005-10-31 0 0.780 0.770 0.790 0.780 0.780 80,000 62,400 0.7800 0.218 0.215 0.221 0.218 0.218 286,167 0.2181 1.30%
2005-10-28 0 0.770 0.770 0.780 0.730 0.740 94,000 68,960 0.7336 0.215 0.215 0.218 0.204 0.207 336,246 0.2051 -3.75%
2005-10-27 0 0.800 0.750 0.800 - - 0 0 - 0.224 0.210 0.224 - - 0 - 0.00%
2005-10-26 0 0.800 0.780 0.800 - - 0 0 - 0.224 0.218 0.224 - - 0 - 0.00%
2005-10-25 0 0.800 0.790 0.800 0.790 0.820 729,000 587,890 0.8064 0.224 0.221 0.224 0.221 0.229 2,607,699 0.2254 -1.23%
2005-10-24 0 0.810 0.810 0.820 0.810 0.810 804,000 651,240 0.8100 0.226 0.226 0.229 0.226 0.226 2,875,980 0.2264 -1.22%
2005-10-21 0 0.820 0.820 0.830 0.810 0.810 30,000 24,300 0.8100 0.229 0.229 0.232 0.226 0.226 107,313 0.2264 0.00%
2005-10-20 0 0.820 0.820 0.830 0.820 0.830 442,000 365,260 0.8264 0.229 0.229 0.232 0.229 0.232 1,581,074 0.2310 0.00%
2005-10-19 0 0.820 0.800 0.830 0.800 0.820 266,000 216,920 0.8155 0.229 0.224 0.232 0.224 0.229 951,506 0.2280 0.00%
2005-10-18 0 0.820 0.820 0.830 0.710 0.820 394,000 321,160 0.8151 0.229 0.229 0.232 0.198 0.229 1,409,373 0.2279 0.00%
2005-10-17 0 0.820 0.800 0.820 0.790 0.820 231,200 185,300 0.8015 0.229 0.224 0.229 0.221 0.229 827,023 0.2241 3.80%
2005-10-14 0 0.790 0.790 0.810 0.790 0.790 60,000 47,400 0.7900 0.221 0.221 0.226 0.221 0.221 214,625 0.2208 -2.47%
2005-10-13 0 0.810 0.800 0.820 0.810 0.810 100,000 81,000 0.8100 0.226 0.224 0.229 0.226 0.226 357,709 0.2264 0.00%
2005-10-12 0 0.810 0.790 0.810 0.810 0.830 718,000 588,580 0.8197 0.226 0.221 0.226 0.226 0.232 2,568,351 0.2292 -2.41%
2005-10-10 0 0.830 0.820 0.830 0.820 0.830 382,000 315,540 0.8260 0.232 0.229 0.232 0.229 0.232 1,366,448 0.2309 0.00%
2005-10-07 0 0.830 0.800 0.830 0.790 0.830 823,000 665,580 0.8087 0.232 0.224 0.232 0.221 0.232 2,943,945 0.2261 3.75%
2005-10-06 0 0.800 0.800 0.820 0.800 0.830 513,000 417,590 0.8140 0.224 0.224 0.229 0.224 0.232 1,835,047 0.2276 -2.44%
2005-10-05 0 0.820 0.820 0.830 0.800 0.820 336,000 273,100 0.8128 0.229 0.229 0.232 0.224 0.229 1,201,902 0.2272 1.23%
2005-10-04 0 0.810 0.790 0.810 0.780 0.810 435,000 346,620 0.7968 0.226 0.221 0.226 0.218 0.226 1,556,034 0.2228 5.19%
2005-10-03 0 0.770 0.770 0.780 0.740 0.750 378,000 283,300 0.7495 0.215 0.215 0.218 0.207 0.210 1,352,140 0.2095 2.67%
2005-09-30 0 0.750 0.730 0.750 0.730 0.770 693,000 523,250 0.7551 0.210 0.204 0.210 0.204 0.215 2,478,923 0.2111 -3.85%
2005-09-29 0 0.780 0.770 0.790 0.770 0.870 1,701,000 1,357,810 0.7982 0.218 0.215 0.221 0.215 0.243 6,084,630 0.2232 -6.02%
2005-09-28 0 0.830 0.820 0.830 0.830 0.830 161,000 133,630 0.8300 0.232 0.229 0.232 0.232 0.232 575,911 0.2320 -3.49%
2005-09-27 0 0.860 0.810 0.870 - - 10,000 8,200 0.8200 0.240 0.226 0.243 - - 35,771 0.2292 0.00%
2005-09-26 0 0.860 0.800 0.860 0.800 0.860 292,000 239,620 0.8206 0.240 0.224 0.240 0.224 0.240 1,044,510 0.2294 2.38%
2005-09-23 0 0.840 0.830 0.850 0.830 0.840 52,000 43,260 0.8319 0.235 0.232 0.238 0.232 0.235 186,009 0.2326 -2.33%
2005-09-22 0 0.860 0.860 0.870 0.830 0.860 370,000 311,900 0.8430 0.240 0.240 0.243 0.232 0.240 1,323,523 0.2357 -3.37%
2005-09-21 0 0.890 0.870 0.890 0.880 0.890 51,000 44,890 0.8802 0.249 0.243 0.249 0.246 0.249 182,432 0.2461 -1.11%
2005-09-20 0 0.900 0.870 0.900 - - 0 0 - 0.252 0.243 0.252 - - 0 - 0.00%
2005-09-16 0 0.900 0.890 0.900 0.890 0.910 511,000 460,100 0.9004 0.252 0.249 0.252 0.249 0.254 1,827,893 0.2517 0.00%
2005-09-15 0 0.900 0.870 0.900 0.900 0.900 30,000 27,000 0.9000 0.252 0.243 0.252 0.252 0.252 107,313 0.2516 0.00%
2005-09-14 0 0.900 0.870 0.900 - - 0 0 - 0.252 0.243 0.252 - - 0 - -1.10%
2005-09-13 0 0.910 0.870 0.910 0.910 0.910 8,000 7,280 0.9100 0.254 0.243 0.254 0.254 0.254 28,617 0.2544 1.11%
2005-09-12 0 0.900 0.870 0.900 0.870 0.930 308,000 276,960 0.8992 0.252 0.243 0.252 0.243 0.260 1,101,744 0.2514 1.12%
2005-09-09 0 0.890 0.860 0.890 0.880 0.900 843,000 748,410 0.8878 0.249 0.240 0.249 0.246 0.252 3,015,487 0.2482 0.00%
2005-09-08 0 0.890 0.890 0.900 0.880 0.890 51,148 45,414 0.8879 0.249 0.249 0.252 0.246 0.249 182,961 0.2482 -1.11%
2005-09-07 0 0.900 0.880 0.900 0.900 0.900 62,000 55,800 0.9000 0.252 0.246 0.252 0.252 0.252 221,780 0.2516 1.12%
2005-09-06 0 0.890 0.910 0.920 0.880 0.880 35,145 30,922 0.8798 0.249 0.254 0.257 0.246 0.246 125,717 0.2460 -1.11%
2005-09-05 0 0.900 0.900 0.910 0.880 0.900 88,156 78,543 0.8910 0.252 0.252 0.254 0.246 0.252 315,342 0.2491 -3.23%
2005-09-02 0 0.930 0.910 0.930 0.870 0.940 551,000 503,300 0.9134 0.260 0.254 0.260 0.243 0.263 1,970,977 0.2554 0.00%
2005-09-01 0 0.930 0.920 0.930 0.900 0.930 1,358,000 1,250,375 0.9207 0.260 0.257 0.260 0.252 0.260 4,857,688 0.2574 4.49%
2005-08-31 0 0.890 0.890 0.900 0.880 0.890 300,000 266,000 0.8867 0.249 0.249 0.252 0.246 0.249 1,073,127 0.2479 1.14%
2005-08-30 0 0.880 0.880 0.890 0.840 0.910 198,000 176,220 0.8900 0.246 0.246 0.249 0.235 0.254 708,264 0.2488 -1.68%
2005-08-29 0 0.920 0.910 0.920 0.910 0.920 456,000 416,830 0.9141 0.250 0.247 0.250 0.247 0.250 1,676,716 0.2486 1.10%
2005-08-26 0 0.910 0.900 0.910 0.900 0.910 190,000 171,700 0.9037 0.247 0.245 0.247 0.245 0.247 698,632 0.2458 0.00%
2005-08-25 0 0.910 0.900 0.910 0.890 0.910 59,000 52,790 0.8947 0.247 0.245 0.247 0.242 0.247 216,944 0.2433 0.00%
2005-08-24 0 0.910 0.880 0.910 0.910 0.930 441,000 405,030 0.9184 0.247 0.239 0.247 0.247 0.253 1,621,561 0.2498 1.11%
2005-08-23 0 0.900 0.880 0.900 0.890 0.900 411,000 368,450 0.8965 0.245 0.239 0.245 0.242 0.245 1,511,251 0.2438 -1.10%
2005-08-22 0 0.910 0.900 0.910 0.840 0.910 858,000 766,380 0.8932 0.247 0.245 0.247 0.228 0.247 3,154,874 0.2429 0.00%
2005-08-19 0 0.910 0.880 0.910 0.880 0.930 577,000 518,050 0.8978 0.247 0.239 0.247 0.239 0.253 2,121,634 0.2442 1.11%
2005-08-18 0 0.900 0.860 0.880 0.880 0.900 488,000 438,520 0.8986 0.245 0.234 0.239 0.239 0.245 1,794,380 0.2444 -2.17%
2005-08-17 0 0.920 0.910 0.920 0.910 0.920 100,000 91,500 0.9150 0.250 0.247 0.250 0.247 0.250 367,701 0.2488 -1.08%
2005-08-16 0 0.930 0.920 0.930 0.910 0.930 143,456 132,331 0.9225 0.253 0.250 0.253 0.247 0.253 527,489 0.2509 0.00%
2005-08-15 0 0.930 0.920 0.930 0.910 0.960 777,000 721,950 0.9292 0.253 0.250 0.253 0.247 0.261 2,857,036 0.2527 0.00%
2005-08-12 0 0.930 0.910 0.930 0.910 0.930 245,000 224,970 0.9182 0.253 0.247 0.253 0.247 0.253 900,867 0.2497 0.00%
2005-08-11 0 0.930 0.920 0.930 0.910 0.940 1,375,976 1,278,234 0.9290 0.253 0.250 0.253 0.247 0.256 5,059,476 0.2526 0.00%
2005-08-10 0 0.930 0.920 0.930 0.910 0.930 968,000 891,350 0.9208 0.253 0.250 0.253 0.247 0.253 3,559,344 0.2504 -1.06%
2005-08-09 0 0.940 0.920 0.940 0.920 0.940 291,000 268,240 0.9218 0.256 0.250 0.256 0.250 0.256 1,070,010 0.2507 -1.05%
2005-08-08 0 0.950 0.940 0.950 0.930 0.960 418,000 393,150 0.9406 0.258 0.256 0.258 0.253 0.261 1,536,990 0.2558 0.00%
2005-08-05 0 0.950 0.950 0.960 0.950 0.970 318,000 304,010 0.9560 0.258 0.258 0.261 0.258 0.264 1,169,289 0.2600 0.00%
2005-08-04 0 0.950 0.940 0.950 0.940 0.990 1,595,474 1,538,341 0.9642 0.258 0.256 0.258 0.256 0.269 5,866,572 0.2622 -1.04%
2005-08-03 0 0.960 0.950 0.960 0.910 0.990 3,642,000 3,431,270 0.9421 0.261 0.258 0.261 0.247 0.269 13,391,666 0.2562 4.35%
2005-08-02 0 0.920 0.910 0.930 0.850 0.950 7,999,000 7,366,030 0.9209 0.250 0.247 0.253 0.231 0.258 29,412,393 0.2504 5.75%
2005-08-01 0 0.870 0.860 0.870 0.840 0.870 584,000 496,580 0.8503 0.237 0.234 0.237 0.228 0.237 2,147,373 0.2312 2.35%
2005-07-29 0 0.850 0.860 0.870 0.850 0.870 883,000 759,350 0.8600 0.231 0.234 0.237 0.231 0.237 3,246,799 0.2339 -3.41%
2005-07-28 0 0.880 0.870 0.890 0.880 0.890 398,000 351,240 0.8825 0.239 0.237 0.242 0.239 0.242 1,463,449 0.2400 -1.12%
2005-07-27 0 0.890 0.890 0.900 0.890 0.910 810,000 728,000 0.8988 0.242 0.242 0.245 0.242 0.247 2,978,377 0.2444 0.00%
2005-07-26 0 0.890 0.890 0.900 0.850 0.930 383,000 343,500 0.8969 0.242 0.242 0.245 0.231 0.253 1,408,294 0.2439 -2.20%
2005-07-25 0 0.910 0.910 0.920 0.890 0.920 1,511,059 1,364,640 0.9031 0.247 0.247 0.250 0.242 0.250 5,556,177 0.2456 2.25%
2005-07-22 0 0.890 0.870 0.890 0.870 0.950 1,750,000 1,546,100 0.8835 0.242 0.237 0.242 0.237 0.258 6,434,765 0.2403 -2.20%
2005-07-21 0 0.910 0.910 0.920 0.860 0.910 690,000 602,920 0.8738 0.247 0.247 0.250 0.234 0.247 2,537,136 0.2376 2.25%
2005-07-20 0 0.890 0.890 0.900 0.860 0.900 498,000 436,020 0.8755 0.242 0.242 0.245 0.234 0.245 1,831,150 0.2381 -1.11%
2005-07-19 0 0.900 0.880 0.900 0.880 0.900 336,000 299,460 0.8913 0.245 0.239 0.245 0.239 0.245 1,235,475 0.2424 -1.10%
2005-07-18 0 0.910 0.900 0.920 0.830 0.910 872,000 771,700 0.8850 0.247 0.245 0.250 0.226 0.247 3,206,352 0.2407 2.25%
2005-07-15 0 0.890 0.870 0.900 0.870 0.940 2,690,000 2,417,010 0.8985 0.242 0.237 0.245 0.237 0.256 9,891,154 0.2444 -4.30%
2005-07-14 0 0.930 0.920 0.930 0.910 0.950 1,120,000 1,033,800 0.9230 0.253 0.250 0.253 0.247 0.258 4,118,250 0.2510 -3.12%
2005-07-13 0 0.960 0.950 0.960 0.920 0.960 936,000 876,490 0.9364 0.261 0.258 0.261 0.250 0.261 3,441,680 0.2547 1.05%
2005-07-12 0 0.950 0.930 0.950 0.940 0.970 565,000 538,690 0.9534 0.258 0.253 0.258 0.256 0.264 2,077,510 0.2593 -3.06%
2005-07-11 0 0.980 0.950 0.980 0.930 0.980 552,000 521,100 0.9440 0.267 0.258 0.267 0.253 0.267 2,029,709 0.2567 3.16%
2005-07-08 0 0.950 0.940 0.950 0.910 0.960 722,000 680,480 0.9425 0.258 0.256 0.258 0.247 0.261 2,654,800 0.2563 2.15%
2005-07-07 0 0.930 0.910 0.930 0.920 0.960 616,000 573,980 0.9318 0.253 0.247 0.253 0.250 0.261 2,265,037 0.2534 -4.12%
2005-07-06 0 0.970 0.960 0.970 0.900 0.990 1,000,000 948,100 0.9481 0.264 0.261 0.264 0.245 0.269 3,677,009 0.2578 0.00%
2005-07-05 0 0.970 0.970 0.980 0.940 0.970 1,266,065 1,208,569 0.9546 0.264 0.264 0.267 0.256 0.264 4,655,332 0.2596 -1.02%
2005-07-04 0 0.980 0.960 0.980 0.920 0.980 1,501,000 1,433,040 0.9547 0.267 0.261 0.267 0.250 0.267 5,519,190 0.2596 7.69%
2005-06-30 0 0.910 0.880 0.910 0.890 0.920 1,097,000 997,630 0.9094 0.247 0.239 0.247 0.242 0.250 4,033,679 0.2473 -2.15%
2005-06-29 0 0.930 0.920 0.930 0.900 0.940 2,542,000 2,329,680 0.9165 0.253 0.250 0.253 0.245 0.256 9,346,956 0.2492 2.20%
2005-06-28 0 0.910 0.910 0.920 0.890 0.920 3,592,000 3,240,950 0.9023 0.247 0.247 0.250 0.242 0.250 13,207,815 0.2454 3.41%
2005-06-27 0 0.880 0.880 0.890 0.840 0.890 1,295,000 1,124,160 0.8681 0.239 0.239 0.242 0.228 0.242 4,761,726 0.2361 4.76%
2005-06-24 0 0.840 0.830 0.840 0.830 0.840 463,116 385,392 0.8322 0.228 0.226 0.228 0.226 0.228 1,702,882 0.2263 0.00%
2005-06-23 0 0.840 0.830 0.840 0.820 0.840 543,000 451,620 0.8317 0.228 0.226 0.228 0.223 0.228 1,996,616 0.2262 0.00%
2005-06-22 0 0.840 0.830 0.840 0.830 0.850 352,000 294,210 0.8358 0.228 0.226 0.228 0.226 0.231 1,294,307 0.2273 0.00%
2005-06-21 0 0.840 0.830 0.850 0.820 0.840 160,000 131,800 0.8238 0.228 0.226 0.231 0.223 0.228 588,321 0.2240 2.44%
2005-06-20 0 0.820 0.810 0.820 0.810 0.830 485,000 397,670 0.8199 0.223 0.220 0.223 0.220 0.226 1,783,349 0.2230 -2.38%
2005-06-17 0 0.840 0.840 0.870 0.840 0.900 127,000 108,000 0.8504 0.228 0.228 0.237 0.228 0.245 466,980 0.2313 0.00%
2005-06-16 0 0.840 0.830 0.840 0.830 0.840 280,000 233,770 0.8349 0.228 0.226 0.228 0.226 0.228 1,029,562 0.2271 0.00%
2005-06-15 0 0.840 0.840 0.860 0.840 0.850 63,270 53,636 0.8477 0.228 0.228 0.234 0.228 0.231 232,644 0.2305 -1.18%
2005-06-14 0 0.850 0.840 0.860 0.850 0.870 430,000 366,500 0.8523 0.231 0.228 0.234 0.231 0.237 1,581,114 0.2318 0.00%
2005-06-13 0 0.850 0.840 0.860 0.850 0.850 100,000 85,000 0.8500 0.231 0.228 0.234 0.231 0.231 367,701 0.2312 0.00%
2005-06-10 0 0.850 0.850 0.890 0.850 0.860 80,000 68,300 0.8538 0.231 0.231 0.242 0.231 0.234 294,161 0.2322 -2.30%
2005-06-09 0 0.870 0.870 0.890 0.850 0.860 402,000 342,000 0.8507 0.237 0.237 0.242 0.231 0.234 1,478,158 0.2314 2.35%
2005-06-08 0 0.850 0.850 0.870 0.850 0.870 451,000 383,940 0.8513 0.231 0.231 0.237 0.231 0.237 1,658,331 0.2315 -2.30%
2005-06-07 0 0.870 0.860 0.890 0.870 0.900 97,000 84,470 0.8708 0.237 0.234 0.242 0.237 0.245 356,670 0.2368 -3.33%
2005-06-06 0 0.900 0.860 0.900 0.910 0.910 2,000 1,820 0.9100 0.245 0.234 0.245 0.247 0.247 7,354 0.2475 1.12%
2005-06-03 0 0.890 0.880 0.890 0.860 0.890 402,000 351,980 0.8756 0.242 0.239 0.242 0.234 0.242 1,478,158 0.2381 4.71%
2005-06-02 0 0.850 0.840 0.860 0.850 0.860 285,000 244,150 0.8567 0.231 0.228 0.234 0.231 0.234 1,047,947 0.2330 -1.16%
2005-06-01 0 0.860 0.860 0.880 0.850 0.870 140,000 120,000 0.8571 0.234 0.234 0.239 0.231 0.237 514,781 0.2331 0.00%
2005-05-31 0 0.860 0.850 0.870 - - 0 0 - 0.234 0.231 0.237 - - 0 - 0.00%
2005-05-30 0 0.860 0.860 0.870 0.850 0.870 193,000 166,180 0.8610 0.234 0.234 0.237 0.231 0.237 709,663 0.2342 1.18%
2005-05-27 0 0.850 0.840 0.850 0.820 0.860 281,000 236,340 0.8411 0.231 0.228 0.231 0.223 0.234 1,033,239 0.2287 3.66%
2005-05-26 0 0.820 0.820 0.830 0.820 0.830 536,000 443,080 0.8266 0.223 0.223 0.226 0.223 0.226 1,970,877 0.2248 -2.38%
2005-05-25 0 0.840 0.820 0.860 0.840 0.860 210,000 177,700 0.8462 0.228 0.223 0.234 0.228 0.234 772,172 0.2301 -4.55%
2005-05-24 0 0.880 0.870 0.880 0.880 0.880 150,000 132,000 0.8800 0.239 0.237 0.239 0.239 0.239 551,551 0.2393 -2.22%
2005-05-23 0 0.900 0.950 - 0.840 0.860 87,000 73,780 0.8480 0.245 0.258 - 0.228 0.234 319,900 0.2306 3.45%
2005-05-20 0 0.870 0.850 0.870 0.830 0.870 429,000 362,300 0.8445 0.237 0.231 0.237 0.226 0.237 1,577,437 0.2297 0.00%
2005-05-19 0 0.870 0.860 0.870 0.840 0.880 1,168,000 1,012,480 0.8668 0.237 0.234 0.237 0.228 0.239 4,294,746 0.2357 -1.14%
2005-05-18 0 0.880 0.860 0.880 0.870 0.880 294,829 257,316 0.8728 0.239 0.234 0.239 0.237 0.239 1,084,089 0.2374 -1.12%
2005-05-17 0 0.890 0.880 0.890 0.880 0.920 714,000 635,540 0.8901 0.242 0.239 0.242 0.239 0.250 2,625,384 0.2421 -3.26%
2005-05-13 0 0.920 0.910 0.920 0.910 0.930 248,000 229,820 0.9267 0.250 0.247 0.250 0.247 0.253 911,898 0.2520 -3.16%
2005-05-12 0 0.950 0.940 0.950 0.940 0.960 346,000 326,440 0.9435 0.258 0.256 0.258 0.256 0.261 1,272,245 0.2566 -3.06%
2005-05-11 0 0.980 0.970 0.980 0.950 0.980 935,000 894,170 0.9563 0.267 0.264 0.267 0.258 0.267 3,438,003 0.2601 0.00%
2005-05-10 0 0.980 0.970 0.980 0.960 1.000 574,720 564,990 0.9831 0.267 0.264 0.267 0.261 0.272 2,113,250 0.2674 -2.97%
2005-05-09 0 1.010 1.010 1.020 1.000 1.010 241,000 242,710 1.0071 0.275 0.275 0.277 0.272 0.275 886,159 0.2739 0.00%
2005-05-06 0 1.010 1.010 1.020 0.980 1.040 3,158,000 3,241,480 1.0264 0.275 0.275 0.277 0.267 0.283 11,611,994 0.2791 3.06%
2005-05-05 0 0.980 0.980 1.010 0.970 1.000 799,000 791,770 0.9910 0.267 0.267 0.275 0.264 0.272 2,937,930 0.2695 -2.00%
2005-05-04 0 1.000 0.980 0.990 0.950 1.000 1,226,000 1,203,810 0.9819 0.272 0.267 0.269 0.258 0.272 4,508,013 0.2670 4.17%
2005-05-03 0 0.960 0.950 0.960 0.950 0.960 240,000 229,000 0.9542 0.261 0.258 0.261 0.258 0.261 882,482 0.2595 1.05%
2005-04-29 0 0.950 0.940 0.950 0.930 0.970 294,456 277,590 0.9427 0.258 0.256 0.258 0.253 0.264 1,082,717 0.2564 -2.06%
2005-04-28 0 0.970 0.970 0.980 0.950 0.980 613,000 586,840 0.9573 0.264 0.264 0.267 0.258 0.267 2,254,006 0.2604 -2.02%
2005-04-27 0 0.990 0.990 1.000 0.970 1.020 130,000 126,680 0.9745 0.269 0.269 0.272 0.264 0.277 478,011 0.2650 -2.94%
2005-04-26 0 1.020 1.000 1.020 0.990 1.040 3,132,000 3,039,740 0.9705 0.277 0.272 0.277 0.269 0.283 11,516,391 0.2639 7.37%
2005-04-25 0 0.950 0.950 0.970 0.950 1.000 390,000 380,960 0.9768 0.258 0.258 0.264 0.258 0.272 1,434,033 0.2657 -1.04%
2005-04-22 0 0.960 0.950 0.980 0.950 0.960 70,000 66,700 0.9529 0.261 0.258 0.267 0.258 0.261 257,391 0.2591 1.05%
2005-04-21 0 0.950 0.940 0.950 0.920 0.950 417,000 391,260 0.9383 0.258 0.256 0.258 0.250 0.258 1,533,313 0.2552 -1.04%
2005-04-20 0 0.960 0.940 0.960 0.950 0.970 241,000 231,880 0.9622 0.261 0.256 0.261 0.258 0.264 886,159 0.2617 -3.03%
2005-04-19 0 0.990 0.980 0.990 0.960 0.990 57,000 54,910 0.9633 0.269 0.267 0.269 0.261 0.269 209,589 0.2620 0.00%
2005-04-18 0 0.990 0.960 0.980 0.940 0.990 176,000 167,740 0.9531 0.269 0.261 0.267 0.256 0.269 647,154 0.2592 0.00%
2005-04-15 0 0.990 0.980 0.990 0.970 1.000 186,000 182,640 0.9819 0.269 0.267 0.269 0.264 0.272 683,924 0.2670 -1.00%
2005-04-14 0 1.000 0.980 1.000 0.960 1.000 638,000 624,120 0.9782 0.272 0.267 0.272 0.261 0.272 2,345,932 0.2660 0.00%
2005-04-13 0 1.000 0.990 1.020 1.000 1.020 532,000 535,040 1.0057 0.272 0.269 0.277 0.272 0.277 1,956,169 0.2735 -1.96%
2005-04-12 0 1.020 1.020 1.040 1.020 1.070 1,038,000 1,079,600 1.0401 0.277 0.277 0.283 0.277 0.291 3,816,735 0.2829 -1.92%
2005-04-11 0 1.040 1.030 1.040 1.010 1.070 938,000 975,430 1.0399 0.283 0.280 0.283 0.275 0.291 3,449,034 0.2828 4.00%
2005-04-08 0 1.000 0.990 1.010 0.990 1.040 731,000 737,110 1.0084 0.272 0.269 0.275 0.269 0.283 2,687,893 0.2742 -0.99%
2005-04-07 0 1.010 1.020 1.030 1.010 1.080 1,664,000 1,712,440 1.0291 0.275 0.277 0.280 0.275 0.294 6,118,543 0.2799 0.00%
2005-04-06 0 1.010 1.010 1.020 0.920 1.050 2,806,853 2,797,586 0.9967 0.275 0.275 0.277 0.250 0.286 10,320,823 0.2711 10.99%
2005-04-04 0 0.910 0.850 0.910 0.900 0.910 399,000 359,820 0.9018 0.247 0.231 0.247 0.245 0.247 1,467,126 0.2453 1.11%
2005-04-01 0 0.900 0.880 0.910 0.900 0.920 294,000 267,170 0.9087 0.245 0.239 0.247 0.245 0.250 1,081,041 0.2471 -2.17%
2005-03-31 0 0.920 0.900 0.920 0.890 0.940 448,000 408,400 0.9116 0.250 0.245 0.250 0.242 0.256 1,647,300 0.2479 2.22%
2005-03-30 0 0.900 0.880 0.920 0.880 0.910 500,000 445,000 0.8900 0.245 0.239 0.250 0.239 0.247 1,838,504 0.2420 2.27%
2005-03-29 0 0.880 0.880 0.890 0.880 0.880 76,000 66,880 0.8800 0.239 0.239 0.242 0.239 0.239 279,453 0.2393 0.00%
2005-03-24 0 0.880 0.880 0.890 0.870 0.890 100,000 87,600 0.8760 0.239 0.239 0.242 0.237 0.242 367,701 0.2382 1.15%
2005-03-23 0 0.870 0.860 0.870 0.860 0.880 355,000 307,850 0.8672 0.237 0.234 0.237 0.234 0.239 1,305,338 0.2358 -1.14%
2005-03-22 0 0.880 0.880 0.900 0.880 0.890 445,000 394,600 0.8867 0.239 0.239 0.245 0.239 0.242 1,636,269 0.2412 -2.22%
2005-03-21 0 0.900 0.900 0.910 0.890 0.910 919,960 827,216 0.8992 0.245 0.245 0.247 0.242 0.247 3,382,701 0.2445 1.12%
2005-03-18 0 0.890 0.890 0.910 0.890 0.900 456,000 409,840 0.8988 0.242 0.242 0.247 0.242 0.245 1,676,716 0.2444 0.00%
2005-03-17 0 0.890 0.880 0.890 0.880 0.920 824,840 742,232 0.8998 0.242 0.239 0.242 0.239 0.250 3,032,944 0.2447 -3.26%
2005-03-16 0 0.920 0.900 0.920 0.870 0.920 1,011,900 915,944 0.9052 0.250 0.245 0.250 0.237 0.250 3,720,765 0.2462 4.55%
2005-03-15 0 0.880 0.870 0.900 0.870 0.920 850,000 756,250 0.8897 0.239 0.237 0.245 0.237 0.250 3,125,457 0.2420 -3.30%
2005-03-14 0 0.910 0.910 0.920 0.910 0.950 1,175,050 1,084,415 0.9229 0.247 0.247 0.250 0.247 0.258 4,320,669 0.2510 -2.15%
2005-03-11 0 0.930 0.930 0.940 0.930 0.940 1,180,000 1,097,600 0.9302 0.253 0.253 0.256 0.253 0.256 4,338,870 0.2530 -3.12%
2005-03-10 0 0.960 0.940 0.960 0.880 0.960 4,327,000 4,041,890 0.9341 0.261 0.256 0.261 0.239 0.261 15,910,417 0.2540 6.67%
2005-03-09 0 0.900 0.900 0.910 0.880 0.950 3,886,000 3,550,130 0.9136 0.245 0.245 0.247 0.239 0.258 14,288,856 0.2485 2.27%
2005-03-08 0 0.880 0.870 0.880 0.820 0.900 4,123,000 3,573,590 0.8667 0.239 0.237 0.239 0.223 0.245 15,160,307 0.2357 8.64%
2005-03-07 0 0.810 0.810 0.820 0.800 0.830 1,499,000 1,225,510 0.8176 0.220 0.220 0.223 0.218 0.226 5,511,836 0.2223 2.53%
2005-03-04 0 0.790 0.790 0.800 0.780 0.840 5,427,648 4,392,860 0.8093 0.215 0.215 0.218 0.212 0.228 19,957,509 0.2201 1.28%
2005-03-03 0 0.780 0.770 0.780 0.750 0.780 1,506,000 1,146,460 0.7613 0.212 0.209 0.212 0.204 0.212 5,537,575 0.2070 4.00%
2005-03-02 0 0.750 0.750 0.770 0.730 0.790 1,220,000 933,500 0.7652 0.204 0.204 0.209 0.199 0.215 4,485,951 0.2081 -3.85%
2005-03-01 0 0.780 0.770 0.790 0.730 0.780 697,000 530,570 0.7612 0.212 0.209 0.215 0.199 0.212 2,562,875 0.2070 4.00%
2005-02-28 0 0.750 0.750 0.770 0.750 0.770 945,000 725,750 0.7680 0.204 0.204 0.209 0.204 0.209 3,474,773 0.2089 -2.60%
2005-02-25 0 0.770 0.760 0.770 0.750 0.800 1,899,000 1,455,260 0.7663 0.209 0.207 0.209 0.204 0.218 6,982,640 0.2084 -3.75%
2005-02-24 0 0.800 0.780 0.800 0.690 0.820 5,504,000 4,185,510 0.7604 0.218 0.212 0.218 0.188 0.223 20,238,256 0.2068 15.94%
2005-02-23 0 0.690 0.680 0.700 0.680 0.700 813,000 560,340 0.6892 0.188 0.185 0.190 0.185 0.190 2,989,408 0.1874 -1.43%
2005-02-22 0 0.700 0.690 0.700 0.700 0.710 1,419,000 995,000 0.7012 0.190 0.188 0.190 0.190 0.193 5,217,675 0.1907 0.00%
2005-02-21 0 0.700 0.700 0.710 0.680 0.720 4,792,000 3,358,870 0.7009 0.190 0.190 0.193 0.185 0.196 17,620,226 0.1906 6.06%
2005-02-18 0 0.660 0.650 0.660 0.620 0.660 2,087,045 1,360,666 0.6520 0.179 0.177 0.179 0.169 0.179 7,674,083 0.1773 6.45%
2005-02-17 0 0.620 0.620 0.630 0.620 0.640 93,000 59,060 0.6351 0.169 0.169 0.171 0.169 0.174 341,962 0.1727 -1.59%
2005-02-16 0 0.630 0.620 0.630 0.620 0.630 1,203,000 754,400 0.6271 0.171 0.169 0.171 0.169 0.171 4,423,442 0.1705 1.61%
2005-02-15 0 0.620 0.610 0.620 0.610 0.620 532,000 325,220 0.6113 0.169 0.166 0.169 0.166 0.169 1,956,169 0.1663 1.64%
2005-02-14 0 0.610 0.600 0.610 0.610 0.610 180,000 109,800 0.6100 0.166 0.163 0.166 0.166 0.166 661,862 0.1659 0.00%
2005-02-08 0 0.610 0.600 0.610 0.600 0.620 120,000 72,780 0.6065 0.166 0.163 0.166 0.163 0.169 441,241 0.1649 1.67%
2005-02-07 0 0.600 0.590 0.610 0.600 0.600 424,000 254,400 0.6000 0.163 0.160 0.166 0.163 0.163 1,559,052 0.1632 -1.64%
2005-02-04 0 0.610 0.600 0.620 0.610 0.620 20,000 12,270 0.6135 0.166 0.163 0.169 0.166 0.169 73,540 0.1668 0.00%
2005-02-03 0 0.610 0.600 0.610 0.590 0.610 228,000 136,720 0.5996 0.166 0.163 0.166 0.160 0.166 838,358 0.1631 3.39%
2005-02-02 0 0.590 0.590 0.610 0.590 0.590 100,000 59,000 0.5900 0.160 0.160 0.166 0.160 0.160 367,701 0.1605 1.72%
2005-02-01 0 0.580 0.580 0.620 0.580 0.610 552,840 325,794 0.5893 0.158 0.158 0.169 0.158 0.166 2,032,798 0.1603 -3.33%
2005-01-31 0 0.600 0.600 0.610 0.600 0.610 236,456 142,055 0.6008 0.163 0.163 0.166 0.163 0.166 869,451 0.1634 0.00%
2005-01-28 0 0.600 0.600 0.610 0.600 0.610 130,000 78,800 0.6062 0.163 0.163 0.166 0.163 0.166 478,011 0.1648 -1.64%
2005-01-27 0 0.610 0.600 0.620 0.580 0.680 1,393,920 859,585 0.6167 0.166 0.163 0.169 0.158 0.185 5,125,456 0.1677 1.67%
2005-01-26 0 0.600 0.600 0.610 0.600 0.610 585,000 351,500 0.6009 0.163 0.163 0.166 0.163 0.166 2,151,050 0.1634 -1.64%
2005-01-25 0 0.620 0.610 0.620 0.600 0.620 1,551,280 952,092 0.6137 0.166 0.163 0.166 0.161 0.166 5,797,579 0.1642 3.33%
2005-01-24 0 0.600 0.580 0.610 - - 0 0 - 0.161 0.155 0.163 - - 0 - 0.00%
2005-01-21 0 0.600 0.590 0.600 - - 0 0 - 0.161 0.158 0.161 - - 0 - 0.00%
2005-01-20 0 0.600 0.590 0.600 0.590 0.600 346,000 205,240 0.5932 0.161 0.158 0.161 0.158 0.161 1,293,102 0.1587 -1.64%
2005-01-19 0 0.610 0.610 0.620 0.590 0.620 913,000 548,110 0.6003 0.163 0.163 0.166 0.158 0.166 3,412,144 0.1606 5.17%
2005-01-18 0 0.580 0.580 0.600 0.580 0.590 140,000 82,600 0.5900 0.155 0.155 0.161 0.155 0.158 523,220 0.1579 -3.33%
2005-01-17 0 0.600 0.580 0.600 0.580 0.600 60,000 35,300 0.5883 0.161 0.155 0.161 0.155 0.161 224,237 0.1574 1.69%
2005-01-14 0 0.590 0.590 0.610 0.580 0.590 250,000 145,400 0.5816 0.158 0.158 0.163 0.155 0.158 934,322 0.1556 -1.67%
2005-01-13 0 0.600 0.600 0.620 0.600 0.620 611,000 371,020 0.6072 0.161 0.161 0.166 0.161 0.166 2,283,483 0.1625 -4.76%
2005-01-12 0 0.630 0.610 0.630 0.580 0.630 536,000 320,500 0.5979 0.169 0.163 0.169 0.155 0.169 2,003,186 0.1600 5.00%
2005-01-11 0 0.600 0.580 0.600 0.580 0.600 496,000 289,720 0.5841 0.161 0.155 0.161 0.155 0.161 1,853,695 0.1563 3.45%
2005-01-10 0 0.580 0.580 0.600 0.580 0.580 130,000 75,400 0.5800 0.155 0.155 0.161 0.155 0.155 485,847 0.1552 0.00%
2005-01-07 0 0.580 0.570 0.590 0.570 0.610 1,189,000 697,120 0.5863 0.155 0.153 0.158 0.153 0.163 4,443,635 0.1569 -4.92%
2005-01-06 0 0.610 0.610 0.620 0.600 0.620 804,520 490,036 0.6091 0.163 0.163 0.166 0.161 0.166 3,006,723 0.1630 1.67%
2005-01-05 0 0.600 0.600 0.610 0.600 0.630 1,267,000 766,280 0.6048 0.161 0.161 0.163 0.161 0.169 4,735,143 0.1618 -6.25%
2005-01-04 0 0.640 0.640 0.650 0.640 0.660 850,000 546,080 0.6424 0.171 0.171 0.174 0.171 0.177 3,176,694 0.1719 -3.03%
2005-01-03 0 0.660 0.660 0.670 0.650 0.660 660,000 430,400 0.6521 0.177 0.177 0.179 0.174 0.177 2,466,610 0.1745 -1.49%
2004-12-31 0 0.670 0.660 0.670 0.660 0.670 203,000 134,100 0.6606 0.179 0.177 0.179 0.177 0.179 758,669 0.1768 1.52%
2004-12-30 0 0.660 0.660 0.670 0.660 0.680 1,075,000 720,850 0.6706 0.177 0.177 0.179 0.177 0.182 4,017,584 0.1794 -1.49%
2004-12-29 0 0.670 0.650 0.670 0.650 0.680 945,456 622,613 0.6585 0.179 0.174 0.179 0.174 0.182 3,533,441 0.1762 1.52%
2004-12-28 0 0.660 0.650 0.670 0.650 0.680 760,000 507,460 0.6677 0.177 0.174 0.179 0.174 0.182 2,840,339 0.1787 0.00%
2004-12-24 0 0.660 0.650 0.670 0.660 0.680 833,000 555,110 0.6664 0.177 0.174 0.179 0.177 0.182 3,113,161 0.1783 -1.49%
2004-12-23 0 0.670 0.670 0.680 0.660 0.680 495,000 330,800 0.6683 0.179 0.179 0.182 0.177 0.182 1,849,957 0.1788 -1.47%
2004-12-22 0 0.680 0.670 0.680 0.670 0.690 769,000 517,520 0.6730 0.182 0.179 0.182 0.179 0.185 2,873,974 0.1801 -1.45%
2004-12-21 0 0.690 0.690 0.700 0.670 0.700 2,259,000 1,558,440 0.6899 0.185 0.185 0.187 0.179 0.187 8,442,533 0.1846 1.47%
2004-12-20 0 0.680 0.680 0.700 0.640 0.720 4,892,000 3,331,120 0.6809 0.182 0.182 0.187 0.171 0.193 18,282,811 0.1822 4.62%
2004-12-17 0 0.650 0.650 0.660 0.640 0.740 3,501,000 2,377,330 0.6790 0.174 0.174 0.177 0.171 0.198 13,084,244 0.1817 -2.99%
2004-12-16 0 0.670 0.660 0.670 0.640 0.680 1,584,000 1,043,260 0.6586 0.179 0.177 0.179 0.171 0.182 5,919,864 0.1762 1.52%
2004-12-15 0 0.660 0.660 0.670 0.650 0.690 1,376,000 918,710 0.6677 0.177 0.177 0.179 0.174 0.185 5,142,508 0.1787 -1.49%
2004-12-14 0 0.670 0.660 0.680 0.670 0.720 2,520,000 1,756,000 0.6968 0.179 0.177 0.182 0.179 0.193 9,417,965 0.1865 -5.63%
2004-12-13 0 0.710 0.710 0.720 0.680 0.750 2,379,000 1,686,130 0.7088 0.190 0.190 0.193 0.182 0.201 8,891,007 0.1896 -2.74%
2004-12-10 0 0.730 0.720 0.730 0.690 0.740 5,918,000 4,249,990 0.7181 0.195 0.193 0.195 0.185 0.198 22,117,268 0.1922 7.35%
2004-12-09 0 0.680 0.670 0.680 0.630 0.700 2,706,000 1,804,950 0.6670 0.182 0.179 0.182 0.169 0.187 10,113,100 0.1785 7.94%
2004-12-08 0 0.630 0.630 0.640 0.620 0.660 1,175,000 747,550 0.6362 0.169 0.169 0.171 0.166 0.177 4,391,313 0.1702 -4.55%
2004-12-07 0 0.660 0.650 0.660 0.650 0.670 865,632 566,336 0.6542 0.177 0.174 0.177 0.174 0.179 3,235,116 0.1751 1.54%
2004-12-06 0 0.650 0.640 0.660 0.650 0.670 1,500,000 988,400 0.6589 0.174 0.171 0.177 0.174 0.179 5,605,931 0.1763 0.00%
2004-12-03 0 0.650 0.650 0.660 0.630 0.670 5,152,000 3,360,530 0.6523 0.174 0.174 0.177 0.169 0.179 19,254,506 0.1745 0.00%
2004-12-02 0 0.650 0.650 0.660 0.610 0.700 16,014,767 10,563,778 0.6596 0.174 0.174 0.177 0.163 0.187 59,851,790 0.1765 8.33%
2004-12-01 0 0.600 0.600 0.610 0.580 0.620 3,231,000 1,935,340 0.5990 0.161 0.161 0.163 0.155 0.166 12,075,176 0.1603 1.69%
2004-11-30 0 0.590 0.590 0.600 0.550 0.610 10,631,000 6,201,360 0.5833 0.158 0.158 0.161 0.147 0.163 39,731,104 0.1561 9.26%
2004-11-29 0 0.540 0.540 0.550 0.500 0.550 2,690,240 1,418,898 0.5274 0.144 0.144 0.147 0.134 0.147 10,054,201 0.1411 8.00%
2004-11-26 0 0.500 0.500 0.510 0.495 0.530 2,132,000 1,085,030 0.5089 0.134 0.134 0.136 0.132 0.142 7,967,897 0.1362 -1.96%
2004-11-25 0 0.510 0.510 0.520 0.510 0.530 538,000 281,240 0.5228 0.136 0.136 0.139 0.136 0.142 2,010,661 0.1399 -5.56%
2004-11-24 0 0.540 0.510 0.540 0.520 0.540 1,130,000 593,400 0.5251 0.144 0.136 0.144 0.139 0.144 4,223,135 0.1405 1.89%
2004-11-23 0 0.530 0.530 0.540 0.530 0.540 510,000 271,440 0.5322 0.142 0.142 0.144 0.142 0.144 1,906,017 0.1424 1.92%
2004-11-22 0 0.520 0.520 0.530 0.520 0.530 110,000 57,300 0.5209 0.139 0.139 0.142 0.139 0.142 411,102 0.1394 -1.89%
2004-11-19 0 0.530 0.520 0.530 0.530 0.540 1,286,000 686,880 0.5341 0.142 0.139 0.142 0.142 0.144 4,806,152 0.1429 1.92%
2004-11-18 0 0.520 0.520 0.530 0.510 0.520 316,000 162,320 0.5137 0.139 0.139 0.142 0.136 0.139 1,180,983 0.1374 0.00%
2004-11-17 0 0.520 0.510 0.530 0.510 0.520 660,000 341,100 0.5168 0.139 0.136 0.142 0.136 0.139 2,466,610 0.1383 1.96%
2004-11-16 0 0.510 0.510 0.520 0.510 0.530 418,724 215,008 0.5135 0.136 0.136 0.139 0.136 0.142 1,564,892 0.1374 -1.92%
2004-11-15 0 0.520 0.510 0.530 0.520 0.530 686,000 359,320 0.5238 0.139 0.136 0.142 0.139 0.142 2,563,779 0.1402 0.00%
2004-11-12 0 0.520 0.510 0.520 0.520 0.530 1,377,000 719,350 0.5224 0.139 0.136 0.139 0.139 0.142 5,146,245 0.1398 0.00%
2004-11-11 0 0.520 0.520 0.530 0.500 0.540 6,052,000 3,128,800 0.5170 0.139 0.139 0.142 0.134 0.144 22,618,064 0.1383 -5.45%
2004-11-10 0 0.550 0.550 0.570 0.550 0.590 3,660,000 2,079,200 0.5681 0.147 0.147 0.153 0.147 0.158 13,678,473 0.1520 0.00%
2004-11-09 0 0.550 0.540 0.550 0.550 0.570 232,000 128,200 0.5526 0.147 0.144 0.147 0.147 0.153 867,051 0.1479 0.00%
2004-11-08 0 0.550 0.530 0.550 0.520 0.550 876,000 472,240 0.5391 0.147 0.142 0.147 0.139 0.147 3,273,864 0.1442 3.77%
2004-11-05 0 0.530 0.520 0.530 0.520 0.570 2,410,124 1,314,389 0.5454 0.142 0.139 0.142 0.139 0.153 9,007,326 0.1459 -7.02%
2004-11-04 0 0.570 0.560 0.580 0.530 0.590 4,502,000 2,542,050 0.5646 0.153 0.150 0.155 0.142 0.158 16,825,269 0.1511 7.55%
2004-11-03 0 0.530 0.520 0.530 0.510 0.530 569,810 294,091 0.5161 0.142 0.139 0.142 0.136 0.142 2,129,544 0.1381 3.92%
2004-11-02 0 0.510 0.500 0.520 0.510 0.520 222,000 113,520 0.5114 0.136 0.134 0.139 0.136 0.139 829,678 0.1368 3.03%
2004-11-01 0 0.495 0.495 0.510 0.490 0.490 19,680 9,630 0.4893 0.132 0.132 0.136 0.131 0.131 73,550 0.1309 -1.00%
2004-10-29 0 0.500 0.495 0.500 0.500 0.500 170,000 85,000 0.5000 0.134 0.132 0.134 0.134 0.134 635,339 0.1338 3.09%
2004-10-28 0 0.485 0.485 0.500 0.485 0.530 1,824,000 911,500 0.4997 0.130 0.130 0.134 0.130 0.142 6,816,813 0.1337 -4.90%
2004-10-27 0 0.510 0.510 0.520 0.500 0.510 110,000 56,070 0.5097 0.136 0.136 0.139 0.134 0.136 411,102 0.1364 0.00%
2004-10-26 0 0.510 0.490 0.520 - - 0 0 - 0.136 0.131 0.139 - - 0 - 0.00%
2004-10-25 0 0.510 0.490 0.510 - - 0 0 - 0.136 0.131 0.136 - - 0 - 0.00%
2004-10-21 0 0.510 0.510 0.520 0.510 0.530 540,000 278,900 0.5165 0.136 0.136 0.139 0.136 0.142 2,018,135 0.1382 -1.92%
2004-10-20 0 0.520 0.510 0.530 0.500 0.520 554,000 282,340 0.5096 0.139 0.136 0.142 0.134 0.139 2,070,457 0.1364 0.00%
2004-10-19 0 0.520 0.500 0.530 0.520 0.520 38,000 19,760 0.5200 0.139 0.134 0.142 0.139 0.139 142,017 0.1391 0.00%
2004-10-18 0 0.520 0.510 0.520 0.500 0.520 264,000 134,190 0.5083 0.139 0.136 0.139 0.134 0.139 986,644 0.1360 0.00%
2004-10-15 0 0.520 0.500 0.530 0.510 0.520 270,000 139,700 0.5174 0.139 0.134 0.142 0.136 0.139 1,009,068 0.1384 4.00%
2004-10-14 0 0.500 0.495 0.500 0.460 0.500 298,000 143,720 0.4823 0.134 0.132 0.134 0.123 0.134 1,113,712 0.1290 -7.41%
2004-10-13 0 0.540 0.500 0.540 0.495 0.540 208,000 105,220 0.5059 0.144 0.134 0.144 0.132 0.144 777,356 0.1354 8.00%
2004-10-12 0 0.500 0.500 0.520 0.500 0.510 150,000 76,300 0.5087 0.134 0.134 0.139 0.134 0.136 560,593 0.1361 -3.85%
2004-10-11 0 0.520 0.510 0.520 0.500 0.520 477,000 241,700 0.5067 0.139 0.136 0.139 0.134 0.139 1,782,686 0.1356 4.00%
2004-10-08 0 0.500 0.500 0.540 0.500 0.520 430,382 218,283 0.5072 0.134 0.134 0.144 0.134 0.139 1,608,461 0.1357 -5.66%
2004-10-07 0 0.530 0.510 0.540 0.500 0.530 240,000 121,970 0.5082 0.142 0.136 0.144 0.134 0.142 896,949 0.1360 1.92%
2004-10-06 0 0.520 0.510 0.540 0.520 0.530 910,000 477,700 0.5249 0.139 0.136 0.144 0.139 0.142 3,400,932 0.1405 -3.70%
2004-10-05 0 0.540 0.530 0.560 0.540 0.560 310,000 168,100 0.5423 0.144 0.142 0.150 0.144 0.150 1,158,559 0.1451 -1.82%
2004-10-04 0 0.550 0.540 0.560 0.550 0.570 480,000 266,400 0.5550 0.147 0.144 0.150 0.147 0.153 1,793,898 0.1485 -3.51%
2004-09-30 0 0.570 0.550 0.570 0.560 0.570 302,000 169,540 0.5614 0.153 0.147 0.153 0.150 0.153 1,128,661 0.1502 3.64%
2004-09-28 0 0.550 0.550 0.560 0.540 0.580 1,233,000 696,340 0.5648 0.147 0.147 0.150 0.144 0.155 4,608,076 0.1511 -3.51%
2004-09-27 0 0.570 0.560 0.570 0.530 0.570 1,093,800 603,076 0.5514 0.153 0.150 0.153 0.142 0.153 4,087,845 0.1475 5.56%
2004-09-24 0 0.540 0.530 0.540 0.520 0.560 800,000 427,900 0.5349 0.144 0.142 0.144 0.139 0.150 2,989,830 0.1431 -3.57%
2004-09-23 0 0.560 0.550 0.570 0.550 0.570 453,000 253,810 0.5603 0.150 0.147 0.153 0.147 0.153 1,692,991 0.1499 0.00%
2004-09-22 0 0.560 0.560 0.570 0.560 0.610 1,710,000 1,006,690 0.5887 0.150 0.150 0.153 0.150 0.163 6,390,762 0.1575 -5.08%
2004-09-21 0 0.590 0.580 0.590 0.510 0.600 5,224,000 2,980,670 0.5706 0.158 0.155 0.158 0.136 0.161 19,523,590 0.1527 19.19%
2004-09-20 0 0.495 0.495 0.520 0.490 0.510 591,000 293,410 0.4965 0.132 0.132 0.139 0.131 0.136 2,208,737 0.1328 0.00%
2004-09-17 0 0.495 0.495 0.510 0.495 0.510 382,000 191,690 0.5018 0.132 0.132 0.136 0.132 0.136 1,427,644 0.1343 -1.00%
2004-09-16 0 0.500 0.495 0.500 0.495 0.510 1,644,576 825,581 0.5020 0.134 0.132 0.134 0.132 0.136 6,146,253 0.1343 -1.96%
2004-09-15 0 0.510 0.510 0.520 0.500 0.520 710,000 360,100 0.5072 0.136 0.136 0.139 0.134 0.139 2,653,474 0.1357 -1.92%
2004-09-14 0 0.520 0.520 0.530 0.510 0.540 1,138,000 603,160 0.5300 0.139 0.139 0.142 0.136 0.144 4,253,033 0.1418 0.00%
2004-09-13 0 0.520 0.510 0.530 0.500 0.540 1,882,000 988,730 0.5254 0.139 0.136 0.142 0.134 0.144 7,033,575 0.1406 1.96%
2004-09-10 0 0.510 0.500 0.510 0.475 0.530 3,014,440 1,520,702 0.5045 0.136 0.134 0.136 0.127 0.142 11,265,829 0.1350 5.15%
2004-09-09 0 0.485 0.475 0.490 0.460 0.500 3,564,000 1,735,955 0.4871 0.130 0.127 0.131 0.123 0.134 13,319,693 0.1303 7.78%
2004-09-08 0 0.450 0.450 0.460 0.450 0.455 1,200,000 541,000 0.4508 0.120 0.120 0.123 0.120 0.122 4,484,745 0.1206 -2.17%
2004-09-07 0 0.460 0.455 0.470 0.455 0.460 606,000 277,980 0.4587 0.123 0.122 0.126 0.122 0.123 2,264,796 0.1227 -2.13%
2004-09-06 0 0.470 0.470 0.480 0.455 0.460 754,864 346,672 0.4593 0.126 0.126 0.128 0.122 0.123 2,821,144 0.1229 2.17%
2004-09-03 0 0.460 0.460 0.470 0.455 0.470 628,000 288,990 0.4602 0.123 0.123 0.126 0.122 0.126 2,347,017 0.1231 -3.16%
2004-09-02 0 0.475 0.475 0.480 0.475 0.490 537,000 257,720 0.4799 0.127 0.127 0.128 0.127 0.131 2,006,923 0.1284 -2.06%
2004-09-01 0 0.485 0.470 0.495 0.470 0.495 640,000 308,580 0.4822 0.130 0.126 0.132 0.126 0.132 2,391,864 0.1290 5.43%
2004-08-31 0 0.460 0.460 0.485 0.460 0.490 314,000 147,240 0.4689 0.123 0.123 0.130 0.123 0.131 1,173,508 0.1255 -7.07%
2004-08-30 0 0.495 0.465 0.495 0.470 0.495 80,000 37,950 0.4744 0.132 0.124 0.132 0.126 0.132 298,983 0.1269 1.02%
2004-08-27 0 0.510 0.510 0.520 0.495 0.520 2,553,000 1,303,185 0.5105 0.131 0.131 0.134 0.127 0.134 9,930,736 0.1312 4.08%
2004-08-26 0 0.490 0.485 0.510 0.470 0.500 2,112,000 1,031,000 0.4882 0.126 0.125 0.131 0.121 0.129 8,215,321 0.1255 4.26%
2004-08-25 0 0.470 0.470 0.475 0.445 0.480 1,344,649 626,372 0.4658 0.121 0.121 0.122 0.114 0.123 5,230,456 0.1198 6.82%
2004-08-24 0 0.440 0.440 0.445 0.420 0.445 1,214,000 523,760 0.4314 0.113 0.113 0.114 0.108 0.114 4,722,254 0.1109 -3.30%
2004-08-23 0 0.455 0.445 0.460 0.435 0.455 483,000 214,245 0.4436 0.117 0.114 0.118 0.112 0.117 1,878,788 0.1140 4.60%
2004-08-20 0 0.435 0.430 0.435 0.425 0.460 1,685,000 733,670 0.4354 0.112 0.111 0.112 0.109 0.118 6,554,363 0.1119 -3.33%
2004-08-19 0 0.450 0.450 0.455 0.440 0.450 414,000 185,790 0.4488 0.116 0.116 0.117 0.113 0.116 1,610,390 0.1154 2.27%
2004-08-18 0 0.440 0.440 0.450 0.430 0.450 93,000 41,605 0.4474 0.113 0.113 0.116 0.111 0.116 361,754 0.1150 1.15%
2004-08-17 0 0.435 0.445 0.450 0.435 0.445 560,000 244,100 0.4359 0.112 0.114 0.116 0.112 0.114 2,178,305 0.1121 0.00%
2004-08-16 0 0.435 0.430 0.445 0.425 0.450 1,446,000 627,830 0.4342 0.112 0.111 0.114 0.109 0.116 5,624,694 0.1116 -6.45%
2004-08-13 0 0.465 0.460 0.470 0.460 0.485 2,013,000 935,290 0.4646 0.120 0.118 0.121 0.118 0.125 7,830,228 0.1194 -5.10%
2004-08-12 0 0.490 0.485 0.490 0.480 0.490 407,000 204,030 0.5013 0.126 0.125 0.126 0.123 0.126 1,583,161 0.1289 3.16%
2004-08-11 0 0.475 0.475 0.500 0.470 0.510 1,786,000 880,890 0.4932 0.122 0.122 0.129 0.121 0.131 6,947,236 0.1268 -1.04%
2004-08-10 0 0.480 0.480 0.500 0.480 0.490 520,000 249,900 0.4806 0.123 0.123 0.129 0.123 0.126 2,022,712 0.1235 -4.00%
2004-08-09 0 0.500 0.500 0.510 0.500 0.500 317,368 158,673 0.5000 0.129 0.129 0.131 0.129 0.129 1,234,508 0.1285 0.00%
2004-08-06 0 0.500 0.490 0.510 0.490 0.520 1,310,000 657,950 0.5023 0.129 0.126 0.131 0.126 0.134 5,095,677 0.1291 -5.66%
2004-08-05 0 0.530 0.520 0.540 0.520 0.530 674,000 355,110 0.5269 0.136 0.134 0.139 0.134 0.136 2,621,745 0.1354 0.00%
2004-08-04 0 0.530 0.530 0.540 0.500 0.540 4,195,000 2,187,500 0.5215 0.136 0.136 0.139 0.129 0.139 16,317,837 0.1341 -1.85%
2004-08-03 0 0.540 0.540 0.550 0.530 0.560 2,259,674 1,232,817 0.5456 0.139 0.139 0.141 0.136 0.144 8,789,748 0.1403 -3.57%
2004-08-02 0 0.560 0.560 0.570 0.560 0.630 7,475,000 4,424,160 0.5919 0.144 0.144 0.147 0.144 0.162 29,076,479 0.1522 -5.08%
2004-07-30 0 0.590 0.590 0.600 0.540 0.620 11,729,640 6,942,649 0.5919 0.152 0.152 0.154 0.139 0.159 45,626,305 0.1522 9.26%
2004-07-29 0 0.540 0.520 0.540 0.510 0.570 5,541,863 2,980,509 0.5378 0.139 0.134 0.139 0.131 0.147 21,556,905 0.1383 -5.26%
2004-07-28 0 0.570 0.570 0.580 0.560 0.610 3,845,102 2,229,507 0.5798 0.147 0.147 0.149 0.144 0.157 14,956,793 0.1491 -3.39%
2004-07-27 0 0.590 0.590 0.600 0.510 0.620 12,961,600 7,490,742 0.5779 0.152 0.152 0.154 0.131 0.159 50,418,420 0.1486 11.32%
2004-07-26 0 0.530 0.530 0.540 0.445 0.530 9,566,000 4,726,335 0.4941 0.136 0.136 0.139 0.114 0.136 37,210,113 0.1270 20.45%
2004-07-23 0 0.440 0.430 0.440 0.395 0.440 2,880,942 1,208,967 0.4196 0.113 0.111 0.113 0.102 0.113 11,206,374 0.1079 14.29%
2004-07-22 0 0.385 0.380 0.390 0.385 0.385 95,000 36,575 0.3850 0.099 0.098 0.100 0.099 0.099 369,534 0.0990 0.00%
2004-07-21 0 0.385 0.390 0.395 0.385 0.395 1,023,000 397,690 0.3887 0.099 0.100 0.102 0.099 0.102 3,979,296 0.0999 0.00%
2004-07-20 0 0.385 0.385 0.390 0.375 0.390 560,000 215,150 0.3842 0.099 0.099 0.100 0.096 0.100 2,178,305 0.0988 -3.75%
2004-07-19 0 0.400 0.390 0.400 0.360 0.400 1,135,400 434,236 0.3825 0.103 0.100 0.103 0.093 0.103 4,416,513 0.0983 2.56%
2004-07-16 0 0.390 0.385 0.390 0.340 0.390 2,410,000 895,000 0.3714 0.100 0.099 0.100 0.087 0.100 9,374,490 0.0955 30.00%
2004-07-15 0 0.300 0.285 0.330 - - 0 0 - 0.077 0.073 0.085 - - 0 - 0.00%
2004-07-14 0 0.300 0.290 0.320 - - 0 0 - 0.077 0.075 0.082 - - 0 - 0.00%
2004-07-13 0 0.300 0.300 0.315 0.300 0.340 140,000 44,000 0.3143 0.077 0.077 0.081 0.077 0.087 544,576 0.0808 0.00%
2004-07-12 0 0.300 0.290 0.320 0.300 0.300 10,000 3,000 0.3000 0.077 0.075 0.082 0.077 0.077 38,898 0.0771 0.00%
2004-07-09 0 0.300 0.300 0.310 0.270 0.270 20,000 5,400 0.2700 0.077 0.077 0.080 0.069 0.069 77,797 0.0694 1.69%
2004-07-08 0 0.295 0.295 0.315 0.295 0.320 90,576 27,506 0.3037 0.076 0.076 0.081 0.076 0.082 352,325 0.0781 -7.81%
2004-07-07 0 0.320 0.300 0.320 0.320 0.320 100,000 32,000 0.3200 0.082 0.077 0.082 0.082 0.082 388,983 0.0823 0.00%
2004-07-06 0 0.320 0.320 0.330 0.300 0.320 550,000 170,325 0.3097 0.082 0.082 0.085 0.077 0.082 2,139,406 0.0796 6.67%
2004-07-05 0 0.300 0.295 0.300 0.285 0.300 855,000 253,625 0.2966 0.077 0.076 0.077 0.073 0.077 3,325,805 0.0763 5.26%
2004-07-02 0 0.285 0.280 0.290 - - 0 0 - 0.073 0.072 0.075 - - 0 - 0.00%
2004-06-30 0 0.285 0.285 0.295 0.275 0.300 112,000 32,120 0.2868 0.073 0.073 0.076 0.071 0.077 435,661 0.0737 0.00%
2004-06-29 0 0.285 - 0.300 - - 0 0 - 0.073 - 0.077 - - 0 - 0.00%
2004-06-28 0 0.285 0.270 0.290 - - 0 0 - 0.073 0.069 0.075 - - 0 - 0.00%
2004-06-25 0 0.285 0.265 0.285 - - 0 0 - 0.073 0.068 0.073 - - 0 - 0.00%
2004-06-24 0 0.285 0.265 0.285 0.280 0.285 56,000 15,735 0.2810 0.073 0.068 0.073 0.072 0.073 217,830 0.0722 1.79%
2004-06-23 0 0.280 0.265 0.280 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2004-06-21 0 0.280 0.265 0.280 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2004-06-18 0 0.280 0.265 0.280 0.280 0.280 110,000 30,800 0.2800 0.072 0.068 0.072 0.072 0.072 427,881 0.0720 0.00%
2004-06-17 0 0.280 0.260 0.295 0.280 0.280 100,000 28,000 0.2800 0.072 0.067 0.076 0.072 0.072 388,983 0.0720 0.00%
2004-06-16 0 0.280 0.280 0.295 - - 0 0 - 0.072 0.072 0.076 - - 0 - 0.00%
2004-06-15 0 0.280 0.265 0.300 - - 0 0 - 0.072 0.068 0.077 - - 0 - 0.00%
2004-06-14 0 0.280 0.270 0.295 - - 0 0 - 0.072 0.069 0.076 - - 0 - 0.00%
2004-06-11 0 0.280 0.270 0.295 0.280 0.280 228,000 63,840 0.2800 0.072 0.069 0.076 0.072 0.072 886,881 0.0720 0.00%
2004-06-10 0 0.280 0.275 0.295 - - 0 0 - 0.072 0.071 0.076 - - 0 - 0.00%
2004-06-09 0 0.280 0.280 0.295 0.280 0.295 500,000 144,500 0.2890 0.072 0.072 0.076 0.072 0.076 1,944,915 0.0743 -5.08%
2004-06-08 0 0.295 0.275 0.295 0.295 0.295 77,000 22,715 0.2950 0.076 0.071 0.076 0.076 0.076 299,517 0.0758 1.72%
2004-06-07 0 0.290 0.275 0.290 0.290 0.290 30,195 8,747 0.2897 0.075 0.071 0.075 0.075 0.075 117,453 0.0745 7.41%
2004-06-04 0 0.270 0.265 0.290 - - 0 0 - 0.069 0.068 0.075 - - 0 - 0.00%
2004-06-03 0 0.270 0.270 0.295 0.270 0.280 201,044 56,281 0.2799 0.069 0.069 0.076 0.069 0.072 782,027 0.0720 -5.26%
2004-06-02 0 0.285 0.285 0.300 0.285 0.300 306,000 88,710 0.2899 0.073 0.073 0.077 0.073 0.077 1,190,288 0.0745 1.79%
2004-06-01 0 0.280 0.280 0.295 - - 0 0 - 0.072 0.072 0.076 - - 0 - 0.00%
2004-05-31 0 0.280 0.275 0.295 - - 0 0 - 0.072 0.071 0.076 - - 0 - 0.00%
2004-05-28 0 0.280 0.265 0.300 - - 0 0 - 0.072 0.068 0.077 - - 0 - 0.00%
2004-05-27 0 0.280 0.270 0.295 - - 0 0 - 0.072 0.069 0.076 - - 0 - 0.00%
2004-05-25 0 0.280 0.260 0.300 - - 0 0 - 0.072 0.067 0.077 - - 0 - 0.00%
2004-05-24 0 0.280 0.265 0.295 - - 0 0 - 0.072 0.068 0.076 - - 0 - 0.00%
2004-05-21 0 0.280 0.280 0.300 - - 0 0 - 0.072 0.072 0.077 - - 0 - 3.70%
2004-05-20 0 0.270 0.250 0.290 0.270 0.270 60,000 16,200 0.2700 0.069 0.064 0.075 0.069 0.069 233,390 0.0694 -6.90%
2004-05-19 0 0.290 0.270 0.290 0.270 0.290 360,000 102,400 0.2844 0.075 0.069 0.075 0.069 0.075 1,400,339 0.0731 26.09%
2004-05-18 0 0.230 0.225 - 0.230 0.230 200,000 46,000 0.2300 0.059 0.058 - 0.059 0.059 777,966 0.0591 0.00%
2004-05-17 0 0.230 - 0.230 0.230 0.234 400,000 93,200 0.2330 0.059 - 0.059 0.059 0.060 1,555,932 0.0599 -4.96%
2004-05-14 0 0.242 0.242 0.300 0.242 0.242 110,000 26,620 0.2420 0.062 0.062 0.077 0.062 0.062 427,881 0.0622 -3.20%
2004-05-13 0 0.250 0.250 0.290 0.250 0.250 100,000 25,000 0.2500 0.064 0.064 0.075 0.064 0.064 388,983 0.0643 -3.85%
2004-05-12 0 0.260 0.255 0.290 0.260 0.260 100,000 26,000 0.2600 0.067 0.066 0.075 0.067 0.067 388,983 0.0668 0.00%
2004-05-11 0 0.260 0.260 0.290 - - 0 0 - 0.067 0.067 0.075 - - 0 - 0.00%
2004-05-10 0 0.260 0.260 0.290 0.260 0.260 48,000 12,480 0.2600 0.067 0.067 0.075 0.067 0.067 186,712 0.0668 -5.45%
2004-05-07 0 0.275 0.260 0.290 - - 0 0 - 0.071 0.067 0.075 - - 0 - 0.00%
2004-05-06 0 0.275 0.275 0.290 0.270 0.270 80,000 21,600 0.2700 0.071 0.071 0.075 0.069 0.069 311,186 0.0694 -3.51%
2004-05-05 0 0.285 0.260 0.290 - - 0 0 - 0.073 0.067 0.075 - - 0 - 0.00%
2004-05-04 0 0.285 0.250 0.285 0.290 0.290 100,000 29,000 0.2900 0.073 0.064 0.073 0.075 0.075 388,983 0.0746 0.00%
2004-05-03 0 0.285 0.250 0.295 - - 0 0 - 0.073 0.064 0.076 - - 0 - 0.00%
2004-04-30 0 0.285 0.255 0.285 - - 0 0 - 0.073 0.066 0.073 - - 0 - 0.00%
2004-04-29 0 0.285 0.265 0.285 0.260 0.285 24,000 6,300 0.2625 0.073 0.068 0.073 0.067 0.073 93,356 0.0675 9.62%
2004-04-28 0 0.260 0.260 0.290 0.260 0.260 83,000 21,580 0.2600 0.067 0.067 0.075 0.067 0.067 322,856 0.0668 -1.89%
2004-04-27 0 0.265 0.265 0.285 - - 0 0 - 0.068 0.068 0.073 - - 0 - 0.00%
2004-04-26 0 0.265 0.265 0.295 0.255 0.260 408,000 105,980 0.2598 0.068 0.068 0.076 0.066 0.067 1,587,051 0.0668 -1.85%
2004-04-23 0 0.270 0.270 0.300 - - 0 0 - 0.069 0.069 0.077 - - 0 - 0.00%
2004-04-22 0 0.270 0.270 0.290 0.270 0.270 70,000 18,900 0.2700 0.069 0.069 0.075 0.069 0.069 272,288 0.0694 3.85%
2004-04-21 0 0.260 0.260 0.290 0.260 0.260 20,000 5,200 0.2600 0.067 0.067 0.075 0.067 0.067 77,797 0.0668 -10.34%
2004-04-20 0 0.290 0.250 0.300 - - 0 0 - 0.075 0.064 0.077 - - 0 - 0.00%
2004-04-19 0 0.290 0.270 0.320 - - 0 0 - 0.075 0.069 0.082 - - 0 - 0.00%
2004-04-16 0 0.290 0.290 0.300 0.260 0.290 150,000 43,470 0.2898 0.075 0.075 0.077 0.067 0.075 583,474 0.0745 3.57%
2004-04-15 0 0.280 0.270 0.290 0.270 0.280 400,000 109,295 0.2732 0.072 0.069 0.075 0.069 0.072 1,555,932 0.0702 -3.45%
2004-04-14 0 0.290 0.290 0.310 0.285 0.310 71,000 21,355 0.3008 0.075 0.075 0.080 0.073 0.080 276,178 0.0773 -1.69%
2004-04-13 0 0.295 0.295 0.320 0.295 0.295 120,000 35,400 0.2950 0.076 0.076 0.082 0.076 0.076 466,780 0.0758 -1.67%
2004-04-08 0 0.300 0.300 0.310 0.300 0.305 660,000 198,750 0.3011 0.077 0.077 0.080 0.077 0.078 2,567,288 0.0774 0.00%
2004-04-07 0 0.300 0.295 0.315 0.300 0.315 150,000 45,750 0.3050 0.077 0.076 0.081 0.077 0.081 583,474 0.0784 0.00%
2004-04-06 0 0.300 0.300 0.330 0.300 0.300 90,000 27,000 0.3000 0.077 0.077 0.085 0.077 0.077 350,085 0.0771 0.00%
2004-04-02 0 0.300 0.295 0.310 0.255 0.340 153,000 48,285 0.3156 0.077 0.076 0.080 0.066 0.087 595,144 0.0811 3.45%
2004-04-01 0 0.290 0.290 0.330 0.255 0.255 1,614 421 0.2608 0.075 0.075 0.085 0.066 0.066 6,278 0.0671 -17.14%
2004-03-31 0 0.350 0.295 0.350 0.280 0.350 23,000 6,620 0.2878 0.090 0.076 0.090 0.072 0.090 89,466 0.0740 20.69%
2004-03-30 0 0.290 0.290 0.330 - - 0 0 - 0.075 0.075 0.085 - - 0 - 0.00%
2004-03-29 0 0.290 0.290 0.330 0.280 0.280 25,000 7,000 0.2800 0.075 0.075 0.085 0.072 0.072 97,246 0.0720 0.00%
2004-03-26 0 0.290 0.290 0.330 - - 0 0 - 0.075 0.075 0.085 - - 0 - 0.00%
2004-03-25 0 0.290 0.290 0.320 - - 0 0 - 0.075 0.075 0.082 - - 0 - 1.75%
2004-03-24 0 0.285 0.280 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2004-03-23 0 0.285 0.285 0.325 - - 10,000 2,800 0.2800 0.073 0.073 0.084 - - 38,898 0.0720 3.64%
2004-03-22 0 0.275 0.275 0.340 0.275 0.275 14,400 3,946 0.2740 0.071 0.071 0.087 0.071 0.071 56,014 0.0704 -8.33%
2004-03-19 0 0.300 0.290 0.340 - - 0 0 - 0.077 0.075 0.087 - - 0 - 0.00%
2004-03-18 0 0.300 0.285 0.340 - - 0 0 - 0.077 0.073 0.087 - - 0 - 0.00%
2004-03-17 0 0.300 0.295 0.340 - - 0 0 - 0.077 0.076 0.087 - - 0 - 0.00%
2004-03-16 0 0.300 0.280 0.340 - - 0 0 - 0.077 0.072 0.087 - - 0 - 0.00%
2004-03-15 0 0.300 0.300 0.335 0.290 0.290 4,800 1,376 0.2867 0.077 0.077 0.086 0.075 0.075 18,671 0.0737 1.69%
2004-03-12 0 0.295 0.290 0.325 - - 0 0 - 0.076 0.075 0.084 - - 0 - 0.00%
2004-03-11 0 0.295 0.295 0.320 0.295 0.295 7,912 2,316 0.2927 0.076 0.076 0.082 0.076 0.076 30,776 0.0753 -7.81%
2004-03-10 0 0.320 0.300 0.320 - - 0 0 - 0.082 0.077 0.082 - - 0 - -3.03%
2004-03-09 0 0.330 0.320 0.330 0.330 0.330 40,000 13,200 0.3300 0.085 0.082 0.085 0.085 0.085 155,593 0.0848 0.00%
2004-03-08 0 0.330 0.320 0.340 - - 0 0 - 0.085 0.082 0.087 - - 0 - 0.00%
2004-03-05 0 0.330 0.325 0.340 - - 0 0 - 0.085 0.084 0.087 - - 0 - 0.00%
2004-03-04 0 0.330 0.320 0.350 0.315 0.330 34,000 10,965 0.3225 0.085 0.082 0.090 0.081 0.085 132,254 0.0829 -2.94%
2004-03-03 0 0.340 0.315 0.340 - - 0 0 - 0.087 0.081 0.087 - - 0 - 0.00%
2004-03-02 0 0.340 0.340 0.350 0.330 0.330 4,400 1,444 0.3282 0.087 0.087 0.090 0.085 0.085 17,115 0.0844 -2.86%
2004-03-01 0 0.350 0.340 0.380 0.330 0.350 302,000 104,920 0.3474 0.090 0.087 0.098 0.085 0.090 1,174,729 0.0893 6.06%
2004-02-27 0 0.330 0.320 0.340 0.320 0.340 170,990 56,892 0.3327 0.085 0.082 0.087 0.082 0.087 665,122 0.0855 -1.49%
2004-02-26 0 0.335 0.335 0.345 0.320 0.335 71,000 23,485 0.3308 0.086 0.086 0.089 0.082 0.086 276,178 0.0850 0.00%
2004-02-25 0 0.335 0.325 0.350 0.330 0.335 150,000 49,800 0.3320 0.086 0.084 0.090 0.085 0.086 583,474 0.0854 -1.47%
2004-02-24 0 0.340 0.335 0.340 0.340 0.340 100,841 34,269 0.3398 0.087 0.086 0.087 0.087 0.087 392,254 0.0874 1.49%
2004-02-23 0 0.335 0.335 0.350 0.335 0.340 129,147 43,287 0.3352 0.086 0.086 0.090 0.086 0.087 502,360 0.0862 -2.90%
2004-02-20 0 0.345 0.330 0.345 0.340 0.345 480,400 163,820 0.3410 0.089 0.085 0.089 0.087 0.089 1,868,674 0.0877 2.99%
2004-02-19 0 0.335 0.335 0.350 0.330 0.335 120,000 39,800 0.3317 0.086 0.086 0.090 0.085 0.086 466,780 0.0853 -1.47%
2004-02-18 0 0.340 0.335 0.340 0.335 0.340 833,000 283,020 0.3398 0.087 0.086 0.087 0.086 0.087 3,240,228 0.0873 0.00%
2004-02-17 0 0.340 0.335 0.340 - - 0 0 - 0.087 0.086 0.087 - - 0 - 0.00%
2004-02-16 0 0.340 0.340 0.345 0.320 0.345 679,733 231,830 0.3411 0.087 0.087 0.089 0.082 0.089 2,644,046 0.0877 -1.45%
2004-02-13 0 0.345 0.345 0.355 0.330 0.350 710,000 243,250 0.3426 0.089 0.089 0.091 0.085 0.090 2,761,779 0.0881 11.29%
2004-02-12 0 0.310 0.310 0.330 0.310 0.315 107,650 33,852 0.3145 0.080 0.080 0.085 0.080 0.081 418,740 0.0808 -4.62%
2004-02-11 0 0.325 0.315 0.325 0.320 0.330 120,000 38,600 0.3217 0.084 0.081 0.084 0.082 0.085 466,780 0.0827 -1.52%
2004-02-10 0 0.330 0.320 0.340 - - 200,000 66,000 0.3300 0.085 0.082 0.087 - - 777,966 0.0848 0.00%
2004-02-09 0 0.330 0.320 0.330 0.310 0.330 397,924 130,693 0.3284 0.085 0.082 0.085 0.080 0.085 1,547,857 0.0844 6.45%
2004-02-06 0 0.310 0.300 0.320 0.310 0.310 40,000 12,400 0.3100 0.080 0.077 0.082 0.080 0.080 155,593 0.0797 3.33%
2004-02-05 0 0.300 0.300 0.315 0.300 0.300 50,000 15,000 0.3000 0.077 0.077 0.081 0.077 0.077 194,491 0.0771 0.00%
2004-02-04 0 0.300 0.300 0.320 0.300 0.330 136,271 43,873 0.3220 0.077 0.077 0.082 0.077 0.085 530,071 0.0828 -6.25%
2004-02-03 0 0.320 0.300 0.325 0.285 0.330 572,000 181,255 0.3169 0.082 0.077 0.084 0.073 0.085 2,224,983 0.0815 10.34%
2004-02-02 0 0.290 0.290 0.300 0.290 0.290 63,000 18,270 0.2900 0.075 0.075 0.077 0.075 0.075 245,059 0.0746 -3.33%
2004-01-30 0 0.300 0.300 0.310 0.285 0.310 365,684 107,542 0.2941 0.077 0.077 0.080 0.073 0.080 1,422,449 0.0756 -3.23%
2004-01-29 0 0.310 0.290 0.315 0.310 0.310 118,000 36,580 0.3100 0.080 0.075 0.081 0.080 0.080 459,000 0.0797 0.00%
2004-01-28 0 0.310 0.300 0.320 0.310 0.320 332,000 104,490 0.3147 0.080 0.077 0.082 0.080 0.082 1,291,424 0.0809 -8.82%
2004-01-27 0 0.340 0.330 0.350 0.320 0.340 707,000 233,960 0.3309 0.087 0.085 0.090 0.082 0.087 2,750,110 0.0851 0.00%
2004-01-26 0 0.340 0.330 0.340 0.320 0.360 1,578,000 540,255 0.3424 0.087 0.085 0.087 0.082 0.093 6,138,152 0.0880 3.03%
2004-01-21 0 0.330 0.310 0.330 0.265 0.330 1,317,000 387,710 0.2944 0.085 0.080 0.085 0.068 0.085 5,122,906 0.0757 20.00%
2004-01-20 0 0.275 0.275 0.290 - - 0 0 - 0.071 0.071 0.075 - - 0 - 3.77%
2004-01-19 0 0.265 0.265 0.280 - - 0 0 - 0.068 0.068 0.072 - - 0 - 3.92%
2004-01-16 0 0.255 0.255 0.270 0.255 0.280 818,000 214,530 0.2623 0.066 0.066 0.069 0.066 0.072 3,181,881 0.0674 -3.77%
2004-01-15 0 0.265 0.265 0.270 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.00%
2004-01-14 0 0.265 0.265 0.280 0.265 0.290 15,000 4,100 0.2733 0.068 0.068 0.072 0.068 0.075 58,347 0.0703 1.92%
2004-01-13 0 0.260 0.255 0.285 - - 0 0 - 0.067 0.066 0.073 - - 0 - 0.00%
2004-01-12 0 0.260 0.260 0.285 0.260 0.260 14,400 3,736 0.2594 0.067 0.067 0.073 0.067 0.067 56,014 0.0667 -7.14%
2004-01-09 0 0.280 0.265 0.280 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2004-01-08 0 0.280 0.260 0.290 0.280 0.280 20,000 5,600 0.2800 0.072 0.067 0.075 0.072 0.072 77,797 0.0720 0.00%
2004-01-07 0 0.280 0.265 0.285 0.280 0.280 30,000 8,400 0.2800 0.072 0.068 0.073 0.072 0.072 116,695 0.0720 3.70%
2004-01-06 0 0.270 0.270 0.285 - - 0 0 - 0.069 0.069 0.073 - - 0 - 3.85%
2004-01-05 0 0.260 0.260 0.280 0.250 0.265 19,400 4,921 0.2537 0.067 0.067 0.072 0.064 0.068 75,463 0.0652 -1.89%
2004-01-02 0 0.265 0.255 0.290 - - 0 0 - 0.068 0.066 0.075 - - 0 - 0.00%
2003-12-31 0 0.265 0.250 0.280 - - 0 0 - 0.068 0.064 0.072 - - 0 - 0.00%
2003-12-30 0 0.265 0.265 0.280 0.265 0.270 160,000 42,900 0.2681 0.068 0.068 0.072 0.068 0.069 622,373 0.0689 0.00%
2003-12-29 0 0.265 0.265 0.285 0.255 0.255 6,052 1,542 0.2548 0.068 0.068 0.073 0.066 0.066 23,541 0.0655 0.00%
2003-12-24 0 0.265 0.265 0.285 0.265 0.280 261,000 72,670 0.2784 0.068 0.068 0.073 0.068 0.072 1,015,246 0.0716 -5.36%
2003-12-23 0 0.280 0.270 0.285 0.275 0.280 162,000 45,150 0.2787 0.072 0.069 0.073 0.071 0.072 630,152 0.0716 -1.75%
2003-12-22 0 0.285 0.270 0.285 - - 0 0 - 0.073 0.069 0.073 - - 0 - -1.72%
2003-12-19 0 0.290 0.270 0.295 0.250 0.290 404,000 112,510 0.2785 0.075 0.069 0.076 0.064 0.075 1,571,491 0.0716 7.41%
2003-12-18 0 0.270 0.265 0.285 - - 0 0 - 0.069 0.068 0.073 - - 0 - 0.00%
2003-12-17 0 0.270 0.270 0.275 0.270 0.270 30,000 8,100 0.2700 0.069 0.069 0.071 0.069 0.069 116,695 0.0694 -1.82%
2003-12-16 0 0.275 0.270 0.275 0.270 0.275 430,000 116,500 0.2709 0.071 0.069 0.071 0.069 0.071 1,672,627 0.0697 -5.17%
2003-12-15 0 0.290 0.275 0.290 0.290 0.295 107,000 31,315 0.2927 0.075 0.071 0.075 0.075 0.076 416,212 0.0752 0.00%
2003-12-12 0 0.290 0.280 0.290 0.270 0.290 285,800 81,928 0.2867 0.075 0.072 0.075 0.069 0.075 1,111,713 0.0737 1.75%
2003-12-11 0 0.285 0.275 0.285 0.285 0.285 264,000 75,240 0.2850 0.073 0.071 0.073 0.073 0.073 1,026,915 0.0733 3.64%
2003-12-10 0 0.275 0.270 0.275 0.275 0.285 152,000 42,560 0.2800 0.071 0.069 0.071 0.071 0.073 591,254 0.0720 0.00%
2003-12-09 0 0.275 0.275 0.280 0.270 0.270 5,938 1,589 0.2676 0.071 0.071 0.072 0.069 0.069 23,098 0.0688 1.85%
2003-12-08 0 0.270 0.270 0.285 0.260 0.270 169,640 44,844 0.2643 0.069 0.069 0.073 0.067 0.069 659,871 0.0680 -3.57%
2003-12-05 0 0.280 0.280 0.290 0.260 0.285 301,000 84,365 0.2803 0.072 0.072 0.075 0.067 0.073 1,170,839 0.0721 -1.75%
2003-12-04 0 0.285 0.285 0.290 0.280 0.280 50,000 14,000 0.2800 0.073 0.073 0.075 0.072 0.072 194,491 0.0720 0.00%
2003-12-03 0 0.285 0.280 0.295 0.285 0.285 100,000 28,500 0.2850 0.073 0.072 0.076 0.073 0.073 388,983 0.0733 0.00%
2003-12-02 0 0.285 0.265 0.285 - - 0 0 - 0.073 0.068 0.073 - - 0 - 0.00%
2003-12-01 0 0.285 0.275 0.290 0.270 0.285 303,000 83,440 0.2754 0.073 0.071 0.075 0.069 0.073 1,178,618 0.0708 5.56%
2003-11-28 0 0.270 0.260 0.270 0.265 0.270 174,000 46,780 0.2689 0.069 0.067 0.069 0.068 0.069 676,830 0.0691 5.88%
2003-11-27 0 0.255 0.250 0.275 - - 0 0 - 0.066 0.064 0.071 - - 0 - 0.00%
2003-11-26 0 0.255 0.255 0.265 0.246 0.255 70,736 17,843 0.2522 0.066 0.066 0.068 0.063 0.066 275,151 0.0648 -1.92%
2003-11-25 0 0.260 0.248 0.270 - - 0 0 - 0.067 0.064 0.069 - - 0 - 0.00%
2003-11-24 0 0.260 0.242 0.260 0.242 0.260 96,000 24,312 0.2533 0.067 0.062 0.067 0.062 0.067 373,424 0.0651 4.00%
2003-11-21 0 0.250 0.243 0.270 - - 0 0 - 0.064 0.062 0.069 - - 0 - 0.00%
2003-11-20 0 0.250 0.243 0.280 - - 0 0 - 0.064 0.062 0.072 - - 0 - 0.00%
2003-11-19 0 0.250 - 0.280 - - 0 0 - 0.064 - 0.072 - - 0 - 0.00%
2003-11-18 0 0.250 0.243 0.270 0.250 0.250 100,000 25,000 0.2500 0.064 0.062 0.069 0.064 0.064 388,983 0.0643 -1.96%
2003-11-17 0 0.255 0.248 0.290 - - 0 0 - 0.066 0.064 0.075 - - 0 - 0.00%
2003-11-14 0 0.255 0.255 0.290 0.255 0.255 140,000 35,700 0.2550 0.066 0.066 0.075 0.066 0.066 544,576 0.0656 0.00%
2003-11-13 0 0.255 0.255 0.270 0.249 0.249 10,000 2,490 0.2490 0.066 0.066 0.069 0.064 0.064 38,898 0.0640 2.82%
2003-11-12 0 0.248 0.248 0.275 0.247 0.247 140,000 34,580 0.2470 0.064 0.064 0.071 0.063 0.063 544,576 0.0635 0.00%
2003-11-11 0 0.248 0.246 0.290 0.246 0.248 122,000 30,212 0.2476 0.064 0.063 0.075 0.063 0.064 474,559 0.0637 -0.80%
2003-11-10 0 0.250 0.250 0.290 0.243 0.250 33,456 8,336 0.2492 0.064 0.064 0.075 0.062 0.064 130,138 0.0641 -1.96%
2003-11-07 0 0.255 0.250 0.270 0.255 0.255 40,000 10,200 0.2550 0.066 0.064 0.069 0.066 0.066 155,593 0.0656 -5.56%
2003-11-06 0 0.270 0.255 0.275 - - 0 0 - 0.069 0.066 0.071 - - 0 - 0.00%
2003-11-05 0 0.270 0.260 0.280 0.270 0.270 200,000 54,000 0.2700 0.069 0.067 0.072 0.069 0.069 777,966 0.0694 0.00%
2003-11-04 0 0.270 0.260 0.290 0.255 0.270 154,201 40,468 0.2624 0.069 0.067 0.075 0.066 0.069 599,816 0.0675 5.88%
2003-11-03 0 0.255 0.250 0.270 - - 0 0 - 0.066 0.064 0.069 - - 0 - 0.00%
2003-10-31 0 0.255 0.250 0.280 - - 0 0 - 0.066 0.064 0.072 - - 0 - 0.00%
2003-10-30 0 0.255 0.250 0.270 0.247 0.255 82,000 20,734 0.2529 0.066 0.064 0.069 0.063 0.066 318,966 0.0650 -5.56%
2003-10-29 0 0.270 0.246 0.270 - - 0 0 - 0.069 0.063 0.069 - - 0 - 0.00%
2003-10-28 0 0.270 0.260 0.275 0.260 0.290 101,000 26,940 0.2667 0.069 0.067 0.071 0.067 0.075 392,873 0.0686 0.00%
2003-10-27 0 0.270 0.260 0.270 - - 0 0 - 0.069 0.067 0.069 - - 0 - 0.00%
2003-10-24 0 0.270 0.255 0.270 0.245 0.270 237,000 62,240 0.2626 0.069 0.066 0.069 0.063 0.069 921,890 0.0675 5.88%
2003-10-23 0 0.255 0.255 0.290 0.245 0.245 100,000 24,500 0.2450 0.066 0.066 0.075 0.063 0.063 388,983 0.0630 -5.56%
2003-10-22 0 0.270 0.255 0.270 - - 0 0 - 0.069 0.066 0.069 - - 0 - 0.00%
2003-10-21 0 0.270 0.270 0.300 0.255 0.255 3,456 874 0.2529 0.069 0.069 0.077 0.066 0.066 13,443 0.0650 3.85%
2003-10-20 0 0.260 0.260 0.300 0.250 0.250 70,000 17,500 0.2500 0.067 0.067 0.077 0.064 0.064 272,288 0.0643 0.00%
2003-10-17 0 0.260 0.260 0.280 0.260 0.265 350,000 91,750 0.2621 0.067 0.067 0.072 0.067 0.068 1,361,440 0.0674 -1.89%
2003-10-16 0 0.265 0.265 0.290 0.265 0.265 100,000 26,500 0.2650 0.068 0.068 0.075 0.068 0.068 388,983 0.0681 -5.36%
2003-10-15 0 0.280 0.280 0.295 0.280 0.280 130,000 36,400 0.2800 0.072 0.072 0.076 0.072 0.072 505,678 0.0720 0.00%
2003-10-14 0 0.280 0.275 0.295 0.270 0.310 334,000 92,220 0.2761 0.072 0.071 0.076 0.069 0.080 1,299,203 0.0710 3.70%
2003-10-13 0 0.270 0.265 0.300 - - 0 0 - 0.069 0.068 0.077 - - 0 - 0.00%
2003-10-10 0 0.270 0.270 0.290 0.265 0.270 240,000 64,750 0.2698 0.069 0.069 0.075 0.068 0.069 933,559 0.0694 -1.82%
2003-10-09 0 0.275 0.265 0.300 - - 0 0 - 0.071 0.068 0.077 - - 0 - 0.00%
2003-10-08 0 0.275 0.275 0.295 0.275 0.275 85,000 23,375 0.2750 0.071 0.071 0.076 0.071 0.071 330,636 0.0707 -5.17%
2003-10-07 0 0.290 0.270 0.305 - - 0 0 - 0.075 0.069 0.078 - - 0 - 0.00%
2003-10-06 0 0.290 0.285 0.305 0.285 0.290 186,000 53,810 0.2893 0.075 0.073 0.078 0.073 0.075 723,508 0.0744 1.75%
2003-10-03 0 0.285 0.285 0.290 0.285 0.290 147,000 42,145 0.2867 0.073 0.073 0.075 0.073 0.075 571,805 0.0737 -3.39%
2003-10-02 0 0.295 0.295 0.310 0.290 0.310 1,105,736 331,094 0.2994 0.076 0.076 0.080 0.075 0.080 4,301,125 0.0770 5.36%
2003-09-30 0 0.280 0.275 0.285 0.275 0.340 2,880,000 858,850 0.2982 0.072 0.071 0.073 0.071 0.087 11,202,710 0.0767 -18.84%
2003-09-29 0 0.345 0.300 0.345 0.350 0.360 450,000 159,750 0.3550 0.089 0.077 0.089 0.090 0.093 1,750,423 0.0913 -1.43%
2003-09-26 0 0.350 0.340 0.350 0.300 0.350 837,000 265,950 0.3177 0.090 0.087 0.090 0.077 0.090 3,255,788 0.0817 6.06%
2003-09-25 0 0.330 0.325 0.330 0.285 0.330 1,130,000 341,395 0.3021 0.085 0.084 0.085 0.073 0.085 4,395,508 0.0777 10.00%
2003-09-24 0 0.300 0.290 0.300 0.265 0.310 1,812,000 517,495 0.2856 0.077 0.075 0.077 0.068 0.080 7,048,372 0.0734 9.09%
2003-09-23 0 0.275 0.260 0.310 0.275 0.310 820,000 233,395 0.2846 0.071 0.067 0.080 0.071 0.080 3,189,661 0.0732 -6.78%
2003-09-22 0 0.295 0.295 0.300 0.265 0.280 872,000 237,170 0.2720 0.076 0.076 0.077 0.068 0.072 3,391,932 0.0699 -9.23%
2003-09-19 0 0.325 0.325 0.330 - - 0 0 - 0.084 0.084 0.085 - - 0 - 4.84%
2003-09-18 0 0.310 0.285 0.310 - - 0 0 - 0.080 0.073 0.080 - - 0 - 0.00%
2003-09-17 0 0.310 0.275 0.310 0.250 0.320 491,000 149,950 0.3054 0.080 0.071 0.080 0.064 0.082 1,909,906 0.0785 -3.12%
2003-09-16 0 0.320 0.310 0.325 0.305 0.320 630,000 197,450 0.3134 0.082 0.080 0.084 0.078 0.082 2,450,593 0.0806 -7.25%
2003-09-15 0 0.345 0.345 0.350 - - 0 0 - 0.089 0.089 0.090 - - 0 - 2.99%
2003-09-11 0 0.335 0.335 0.340 0.305 0.310 120,000 37,100 0.3092 0.086 0.086 0.087 0.078 0.080 466,780 0.0795 -2.90%
2003-09-10 0 0.345 0.345 0.350 - - 0 0 - 0.089 0.089 0.090 - - 0 - 7.81%
2003-09-09 0 0.320 0.320 0.335 0.320 0.320 500,000 160,000 0.3200 0.082 0.082 0.086 0.082 0.082 1,944,915 0.0823 -11.11%
2003-09-08 0 0.360 0.360 0.370 0.300 0.350 783,000 265,220 0.3387 0.093 0.093 0.095 0.077 0.090 3,045,737 0.0871 7.46%
2003-09-05 0 0.335 0.335 0.340 0.290 0.330 382,000 122,540 0.3208 0.086 0.086 0.087 0.075 0.085 1,485,915 0.0825 -6.94%
2003-09-04 0 0.360 0.340 0.360 0.325 0.360 1,534,000 529,750 0.3453 0.093 0.087 0.093 0.084 0.093 5,966,999 0.0888 -6.49%
2003-09-03 0 0.385 0.385 0.390 0.360 0.450 7,333,000 2,941,000 0.4011 0.099 0.099 0.100 0.093 0.116 28,524,123 0.1031 20.31%
2003-09-02 0 0.320 0.305 0.320 0.240 0.330 3,498,000 1,044,680 0.2987 0.082 0.078 0.082 0.062 0.085 13,606,625 0.0768 30.61%
2003-09-01 0 0.245 0.245 0.250 0.200 0.248 729,000 176,923 0.2427 0.063 0.063 0.064 0.051 0.064 2,835,686 0.0624 5.60%
2003-08-29 0 0.232 0.232 0.240 0.232 0.240 181,000 42,484 0.2347 0.060 0.060 0.062 0.060 0.062 704,059 0.0603 0.43%
2003-08-28 0 0.231 0.231 0.240 0.200 0.230 39,000 8,280 0.2123 0.059 0.059 0.062 0.051 0.059 151,703 0.0546 -2.94%
2003-08-27 0 0.238 0.230 0.238 0.238 0.245 32,000 7,728 0.2415 0.061 0.059 0.061 0.061 0.063 124,475 0.0621 -4.80%
2003-08-26 0 0.250 - 0.250 0.255 0.255 50,000 12,750 0.2550 0.064 - 0.064 0.066 0.066 194,491 0.0656 4.17%
2003-08-25 0 0.240 0.235 0.249 0.240 0.260 1,366,000 339,270 0.2484 0.062 0.060 0.064 0.062 0.067 5,313,508 0.0639 -3.61%
2003-08-22 0 0.249 0.240 0.250 0.225 0.249 785,000 186,220 0.2372 0.064 0.062 0.064 0.058 0.064 3,053,516 0.0610 13.18%
2003-08-21 0 0.220 - 0.220 0.200 0.224 48,000 10,064 0.2097 0.057 - 0.057 0.051 0.058 186,712 0.0539 10.00%
2003-08-20 0 0.200 0.190 0.208 0.200 0.200 82,124 16,424 0.2000 0.051 0.049 0.053 0.051 0.051 319,448 0.0514 0.00%
2003-08-19 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-08-18 0 0.200 0.200 - 0.200 0.200 6,784 1,349 0.1989 0.051 0.051 - 0.051 0.051 26,389 0.0511 -2.44%
2003-08-15 0 0.205 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2003-08-14 0 0.205 0.200 0.220 0.205 0.212 230,000 48,410 0.2105 0.053 0.051 0.057 0.053 0.055 894,661 0.0541 -6.82%
2003-08-13 0 0.220 0.215 0.223 0.200 0.220 412,000 83,490 0.2026 0.057 0.055 0.057 0.051 0.057 1,602,610 0.0521 10.00%
2003-08-12 0 0.200 0.200 - 0.200 0.200 10,000 2,000 0.2000 0.051 0.051 - 0.051 0.051 38,898 0.0514 10.50%
2003-08-11 0 0.181 0.181 - - - 0 0 - 0.047 0.047 - - - 0 - 4.02%
2003-08-08 0 0.174 0.174 - - - 0 0 - 0.045 0.045 - - - 0 - 1.16%
2003-08-07 0 0.172 0.170 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
2003-08-06 0 0.172 0.168 - - - 0 0 - 0.044 0.043 - - - 0 - 0.00%
2003-08-05 0 0.172 0.172 - 0.165 0.166 342,000 56,770 0.1660 0.044 0.044 - 0.042 0.043 1,330,322 0.0427 2.38%
2003-08-04 0 0.168 0.162 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
2003-08-01 0 0.168 0.162 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
2003-07-31 0 0.168 0.167 - - - 0 0 - 0.043 0.043 - - - 0 - 0.00%
2003-07-30 0 0.168 0.168 - - - 0 0 - 0.043 0.043 - - - 0 - 1.82%
2003-07-29 0 0.165 0.165 - 0.165 0.173 280,000 47,700 0.1704 0.042 0.042 - 0.042 0.044 1,089,152 0.0438 -8.33%
2003-07-28 0 0.180 0.180 - 0.180 0.180 100,000 18,000 0.1800 0.046 0.046 - 0.046 0.046 388,983 0.0463 -14.29%
2003-07-25 0 0.210 0.180 - - - 0 0 - 0.054 0.046 - - - 0 - 0.00%
2003-07-24 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2003-07-23 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2003-07-22 0 0.210 - 0.210 - - 0 0 - 0.054 - 0.054 - - 0 - -0.94%
2003-07-21 0 0.212 - 0.220 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
2003-07-18 0 0.212 - 0.220 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
2003-07-17 0 0.212 0.212 0.230 0.212 0.212 22,000 4,664 0.2120 0.055 0.055 0.059 0.055 0.055 85,576 0.0545 0.00%
2003-07-16 0 0.212 0.204 0.212 - - 0 0 - 0.055 0.052 0.055 - - 0 - -0.93%
2003-07-15 0 0.214 - 0.255 0.214 0.265 169,035 38,886 0.2300 0.055 - 0.066 0.055 0.068 657,517 0.0591 -16.08%
2003-07-14 0 0.255 - 0.255 0.255 0.255 20,000 5,100 0.2550 0.066 - 0.066 0.066 0.066 77,797 0.0656 2.00%
2003-07-11 0 0.250 0.210 0.250 0.216 0.265 264,588 62,378 0.2358 0.064 0.054 0.064 0.056 0.068 1,029,202 0.0606 -9.09%
2003-07-10 0 0.275 - 0.275 0.300 0.300 5,000 1,500 0.3000 0.071 - 0.071 0.077 0.077 19,449 0.0771 3.77%
2003-07-09 0 0.265 0.222 0.265 0.230 0.270 776,000 186,700 0.2406 0.068 0.057 0.068 0.059 0.069 3,018,508 0.0619 6.00%
2003-07-08 0 0.250 0.214 0.250 0.230 0.255 602,000 147,200 0.2445 0.064 0.055 0.064 0.059 0.066 2,341,678 0.0629 -1.96%
2003-07-07 0 0.255 - 0.255 0.208 0.255 102,056 21,966 0.2152 0.066 - 0.066 0.053 0.066 396,980 0.0553 27.50%
2003-07-04 0 0.200 - 0.208 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
2003-07-03 0 0.200 0.170 0.200 0.170 0.230 130,000 23,350 0.1796 0.051 0.044 0.051 0.044 0.059 505,678 0.0462 14.29%
2003-07-02 0 0.175 0.110 0.179 0.070 0.200 160,000 28,491 0.1781 0.045 0.028 0.046 0.018 0.051 622,373 0.0458 -12.50%
2003-06-30 0 0.200 - 0.200 - - 240,000 45,600 0.1900 0.051 - 0.051 - - 933,559 0.0488 0.00%
2003-06-27 0 0.200 0.154 0.200 0.070 0.200 21,000 4,070 0.1938 0.051 0.040 0.051 0.018 0.051 81,686 0.0498 17.65%
2003-06-26 0 0.170 - 0.200 - - 0 0 - 0.044 - 0.051 - - 0 - 0.00%
2003-06-25 0 0.170 0.170 0.182 0.162 0.170 64,456 10,865 0.1686 0.044 0.044 0.047 0.042 0.044 250,723 0.0433 -2.86%
2003-06-24 0 0.175 - 0.202 - - 0 0 - 0.045 - 0.052 - - 0 - 0.00%
2003-06-23 0 0.175 0.167 0.200 0.175 0.175 23,997 4,180 0.1742 0.045 0.043 0.051 0.045 0.045 93,344 0.0448 -12.50%
2003-06-20 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 0.051 - 0.051 0.051 0.051 388,983 0.0514 2.56%
2003-06-19 0 0.195 - 0.195 0.195 0.200 40,000 7,860 0.1965 0.050 - 0.050 0.050 0.051 155,593 0.0505 1.56%
2003-06-18 0 0.192 - 0.200 0.192 0.192 20,000 3,840 0.1920 0.049 - 0.051 0.049 0.049 77,797 0.0494 -5.88%
2003-06-17 0 0.204 - 0.204 0.204 0.204 20,000 4,080 0.2040 0.052 - 0.052 0.052 0.052 77,797 0.0524 2.00%
2003-06-16 0 0.200 0.186 0.200 0.180 0.200 178,000 33,000 0.1854 0.051 0.048 0.051 0.046 0.051 692,390 0.0477 6.38%
2003-06-13 0 0.188 0.188 - - - 0 0 - 0.048 0.048 - - - 0 - 18.24%
2003-06-12 0 0.159 0.159 - - - 0 0 - 0.041 0.041 - - - 0 - 1.92%
2003-06-11 0 0.156 0.156 - 0.156 0.156 20,000 3,120 0.1560 0.040 0.040 - 0.040 0.040 77,797 0.0401 0.00%
2003-06-10 0 0.156 0.156 - 0.154 0.155 59,000 9,097 0.1542 0.040 0.040 - 0.040 0.040 229,500 0.0396 0.65%
2003-06-09 0 0.155 0.155 - - - 0 0 - 0.040 0.040 - - - 0 - 1.31%
2003-06-06 0 0.153 0.153 - 0.152 0.152 90,000 13,680 0.1520 0.039 0.039 - 0.039 0.039 350,085 0.0391 0.66%
2003-06-05 0 0.152 0.152 - 0.145 0.145 50,000 7,250 0.1450 0.039 0.039 - 0.037 0.037 194,491 0.0373 -10.59%
2003-06-03 0 0.170 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-06-02 0 0.170 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-05-30 0 0.170 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-05-29 0 0.170 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-05-28 0 0.170 - - 0.170 0.170 120,000 20,560 0.1713 0.044 - - 0.044 0.044 466,780 0.0440 0.00%
2003-05-27 0 0.170 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2003-05-26 0 0.170 - 0.173 0.170 0.170 50,000 8,500 0.1700 0.044 - 0.044 0.044 0.044 194,491 0.0437 0.59%
2003-05-23 0 0.169 0.169 0.180 0.169 0.180 31,000 5,250 0.1694 0.043 0.043 0.046 0.043 0.046 120,585 0.0435 -2.87%
2003-05-22 0 0.174 0.168 0.190 - - 36,000 6,552 0.1820 0.045 0.043 0.049 - - 140,034 0.0468 0.00%
2003-05-21 0 0.174 0.167 0.174 0.174 0.174 20,000 3,480 0.1740 0.045 0.043 0.045 0.045 0.045 77,797 0.0447 4.82%
2003-05-20 0 0.166 0.166 - 0.166 0.166 50,000 8,300 0.1660 0.043 0.043 - 0.043 0.043 194,491 0.0427 0.61%
2003-05-19 0 0.165 0.165 - - - 0 0 - 0.042 0.042 - - - 0 - 1.85%
2003-05-16 0 0.162 0.162 - - - 0 0 - 0.042 0.042 - - - 0 - 1.25%
2003-05-15 0 0.160 0.155 0.168 - - 0 0 - 0.041 0.040 0.043 - - 0 - 0.00%
2003-05-14 0 0.160 0.160 - 0.160 0.193 32,000 5,544 0.1733 0.041 0.041 - 0.041 0.050 124,475 0.0445 -14.44%
2003-05-13 0 0.187 - 0.187 0.180 0.187 8,000 1,454 0.1818 0.048 - 0.048 0.046 0.048 31,119 0.0467 3.89%
2003-05-12 0 0.180 - 0.180 0.175 0.180 210,000 36,900 0.1757 0.046 - 0.046 0.045 0.046 816,864 0.0452 7.14%
2003-05-09 0 0.168 - 0.176 0.168 0.168 120,000 20,160 0.1680 0.043 - 0.045 0.043 0.043 466,780 0.0432 5.00%
2003-05-07 0 0.160 0.156 0.160 0.160 0.160 54,000 8,640 0.1600 0.041 0.040 0.041 0.041 0.041 210,051 0.0411 5.26%
2003-05-06 0 0.152 0.152 - 0.140 0.142 54,000 7,660 0.1419 0.039 0.039 - 0.036 0.037 210,051 0.0365 6.29%
2003-05-05 0 0.143 0.143 0.151 0.140 0.160 410,000 59,610 0.1454 0.037 0.037 0.039 0.036 0.041 1,594,830 0.0374 -20.56%
2003-05-02 0 0.180 - 0.180 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-04-30 0 0.180 - 0.180 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-04-29 0 0.180 - 0.180 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-04-28 0 0.180 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2003-04-25 0 0.180 - 0.185 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2003-04-24 0 0.180 - 0.180 - - 0 0 - 0.046 - 0.046 - - 0 - -1.10%
2003-04-23 0 0.182 - 0.182 - - 0 0 - 0.047 - 0.047 - - 0 - -2.67%
2003-04-22 0 0.187 - 0.187 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2003-04-17 0 0.187 - 0.187 - - 20 3 0.1500 0.048 - 0.048 - - 78 0.0386 -1.58%
2003-04-16 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-04-15 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-04-14 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-04-11 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-04-10 0 0.190 - 0.194 0.190 0.190 60,000 11,400 0.1900 0.049 - 0.050 0.049 0.049 233,390 0.0488 0.00%
2003-04-09 0 0.190 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2003-04-08 0 0.190 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2003-04-07 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - -1.55%
2003-04-04 0 0.193 - 0.193 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-04-03 0 0.193 - 0.193 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-04-02 0 0.193 - 0.193 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-04-01 0 0.193 - 0.193 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-03-31 0 0.193 - 0.198 - - 59,000 11,564 0.1960 0.050 - 0.051 - - 229,500 0.0504 0.00%
2003-03-28 0 0.193 - 0.193 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2003-03-27 0 0.193 - 0.193 0.196 0.196 154,000 30,184 0.1960 0.050 - 0.050 0.050 0.050 599,034 0.0504 -1.53%
2003-03-26 0 0.196 - 0.198 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
2003-03-25 0 0.196 - 0.196 0.195 0.196 80,000 15,660 0.1958 0.050 - 0.050 0.050 0.050 311,186 0.0503 0.51%
2003-03-24 0 0.195 - 0.195 - - 0 0 - 0.050 - 0.050 - - 0 - -1.02%
2003-03-21 0 0.197 - 0.197 - - 0 0 - 0.051 - 0.051 - - 0 - -1.01%
2003-03-20 0 0.199 - 0.199 - - 0 0 - 0.051 - 0.051 - - 0 - -0.50%
2003-03-19 0 0.200 - 0.208 0.200 0.200 100,000 20,000 0.2000 0.051 - 0.053 0.051 0.051 388,983 0.0514 5.26%
2003-03-18 0 0.190 0.132 0.192 - - 0 0 - 0.049 0.034 0.049 - - 0 - 0.00%
2003-03-17 0 0.190 0.143 0.190 0.172 0.190 211,000 37,910 0.1797 0.049 0.037 0.049 0.044 0.049 820,754 0.0462 0.00%
2003-03-14 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-03-13 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-03-12 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-03-11 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-03-10 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-03-07 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-03-06 0 0.190 - 0.192 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-03-05 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-03-04 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-03-03 0 0.190 - 0.192 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-02-28 0 0.190 - 0.190 0.190 0.190 50,000 9,500 0.1900 0.049 - 0.049 0.049 0.049 194,491 0.0488 3.83%
2003-02-27 0 0.183 0.175 0.190 - - 0 0 - 0.047 0.045 0.049 - - 0 - 0.00%
2003-02-26 0 0.183 0.183 0.192 0.183 0.186 114,000 21,162 0.1856 0.047 0.047 0.049 0.047 0.048 443,441 0.0477 1.67%
2003-02-25 0 0.180 - 0.188 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2003-02-24 0 0.180 0.180 0.188 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.56%
2003-02-21 0 0.179 0.179 0.192 0.170 0.175 559,000 95,265 0.1704 0.046 0.046 0.049 0.044 0.045 2,174,415 0.0438 0.56%
2003-02-20 0 0.178 0.178 0.190 0.170 0.174 130,000 22,500 0.1731 0.046 0.046 0.049 0.044 0.045 505,678 0.0445 -2.20%
2003-02-19 0 0.182 - 0.190 0.182 0.182 100,000 18,200 0.1820 0.047 - 0.049 0.047 0.047 388,983 0.0468 -4.21%
2003-02-18 0 0.190 0.180 0.192 0.180 0.190 56,720 10,452 0.1843 0.049 0.046 0.049 0.046 0.049 220,631 0.0474 5.56%
2003-02-17 0 0.180 0.173 0.192 - - 0 0 - 0.046 0.044 0.049 - - 0 - 0.00%
2003-02-14 0 0.180 - 0.192 0.180 0.180 100,000 18,000 0.1800 0.046 - 0.049 0.046 0.046 388,983 0.0463 -3.23%
2003-02-13 0 0.186 0.180 0.192 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2003-02-12 0 0.186 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2003-02-11 0 0.186 0.180 - - - 0 0 - 0.048 0.046 - - - 0 - 0.00%
2003-02-10 0 0.186 0.185 0.200 0.185 0.186 40,000 7,420 0.1855 0.048 0.048 0.051 0.048 0.048 155,593 0.0477 -2.11%
2003-02-07 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - -2.06%
2003-02-06 0 0.194 0.186 0.200 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2003-02-05 0 0.194 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-02-04 0 0.194 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-01-30 0 0.194 0.186 0.198 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2003-01-29 0 0.194 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-01-28 0 0.194 0.194 - 0.194 0.200 13,000 2,540 0.1954 0.050 0.050 - 0.050 0.051 50,568 0.0502 0.52%
2003-01-27 0 0.193 0.193 - 0.193 0.193 6,000 1,158 0.1930 0.050 0.050 - 0.050 0.050 23,339 0.0496 0.00%
2003-01-24 0 0.193 - 0.200 0.193 0.193 120,000 23,160 0.1930 0.050 - 0.051 0.050 0.050 466,780 0.0496 -1.03%
2003-01-23 0 0.195 - 0.200 0.195 0.195 104,000 20,280 0.1950 0.050 - 0.051 0.050 0.050 404,542 0.0501 0.00%
2003-01-22 0 0.195 0.192 0.200 0.195 0.195 300,000 58,500 0.1950 0.050 0.049 0.051 0.050 0.050 1,166,949 0.0501 1.56%
2003-01-21 0 0.192 0.190 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2003-01-20 0 0.192 0.192 - 0.192 0.192 62,000 12,564 0.2026 0.049 0.049 - 0.049 0.049 241,169 0.0521 -2.04%
2003-01-17 0 0.196 0.196 - 0.196 0.208 131,147 26,864 0.2048 0.050 0.050 - 0.050 0.053 510,140 0.0527 -1.01%
2003-01-16 0 0.198 0.192 - 0.198 0.200 221,000 43,800 0.1982 0.051 0.049 - 0.051 0.051 859,652 0.0510 -1.00%
2003-01-15 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - -13.04%
2003-01-14 0 0.230 - 0.238 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2003-01-13 0 0.230 - 0.238 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2003-01-10 0 0.230 - - 0.226 0.230 42,000 9,580 0.2281 0.059 - - 0.058 0.059 163,373 0.0586 2.68%
2003-01-09 0 0.224 - 0.225 0.224 0.224 100,000 22,400 0.2240 0.058 - 0.058 0.058 0.058 388,983 0.0576 -0.44%
2003-01-08 0 0.225 - 0.225 - - 0 0 - 0.058 - 0.058 - - 0 - -0.44%
2003-01-07 0 0.226 - 0.226 - - 0 0 - 0.058 - 0.058 - - 0 - -0.44%
2003-01-06 0 0.227 - 0.227 - - 0 0 - 0.058 - 0.058 - - 0 - -0.44%
2003-01-03 0 0.228 - 0.228 - - 0 0 - 0.059 - 0.059 - - 0 - -0.87%
2003-01-02 0 0.230 - 0.230 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2002-12-31 0 0.230 - 0.230 - - 0 0 - 0.059 - 0.059 - - 0 - -1.29%
2002-12-30 0 0.233 - 0.233 - - 80 18 0.2250 0.060 - 0.060 - - 311 0.0578 0.00%
2002-12-27 0 0.233 - 0.233 - - 0 0 - 0.060 - 0.060 - - 0 - -2.10%
2002-12-24 0 0.238 - 0.238 - - 0 0 - 0.061 - 0.061 - - 0 - -0.83%
2002-12-23 0 0.240 - 0.245 0.240 0.240 100,000 24,000 0.2400 0.062 - 0.063 0.062 0.062 388,983 0.0617 0.84%
2002-12-20 0 0.238 - 0.238 - - 0 0 - 0.061 - 0.061 - - 0 - -0.83%
2002-12-19 0 0.240 - 0.240 0.240 0.240 194,000 46,560 0.2400 0.062 - 0.062 0.062 0.062 754,627 0.0617 0.00%
2002-12-18 0 0.240 - 0.240 0.240 0.240 40,000 9,600 0.2400 0.062 - 0.062 0.062 0.062 155,593 0.0617 0.00%
2002-12-17 0 0.240 - 0.240 0.240 0.240 30,000 7,200 0.2400 0.062 - 0.062 0.062 0.062 116,695 0.0617 -2.04%
2002-12-16 0 0.245 - 0.246 0.245 0.245 50,000 12,250 0.2450 0.063 - 0.063 0.063 0.063 194,491 0.0630 -0.41%
2002-12-13 0 0.246 - 0.246 0.238 0.246 290,000 69,420 0.2394 0.063 - 0.063 0.061 0.063 1,128,051 0.0615 6.96%
2002-12-12 0 0.230 - - 0.222 0.230 120,000 26,800 0.2233 0.059 - - 0.057 0.059 466,780 0.0574 7.48%
2002-12-11 0 0.214 - 0.222 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
2002-12-10 0 0.214 - 0.214 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-12-09 0 0.214 - 0.214 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-12-06 0 0.214 - 0.220 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
2002-12-05 0 0.214 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2002-12-04 0 0.214 0.202 0.215 0.210 0.214 200,000 42,520 0.2126 0.055 0.052 0.055 0.054 0.055 777,966 0.0547 0.00%
2002-12-03 0 0.214 - - 0.214 0.214 20,000 4,280 0.2140 0.055 - - 0.055 0.055 77,797 0.0550 0.00%
2002-12-02 0 0.214 - 0.214 - - 0 0 - 0.055 - 0.055 - - 0 - -1.38%
2002-11-29 0 0.217 0.217 - - - 0 0 - 0.056 0.056 - - - 0 - 3.83%
2002-11-28 0 0.209 0.209 - - - 0 0 - 0.054 0.054 - - - 0 - 3.98%
2002-11-27 0 0.201 0.201 - 0.193 0.193 70,000 13,510 0.1930 0.052 0.052 - 0.050 0.050 272,288 0.0496 0.00%
2002-11-26 0 0.201 0.193 0.214 0.201 0.209 90,000 18,490 0.2054 0.052 0.050 0.055 0.052 0.054 350,085 0.0528 -7.37%
2002-11-25 0 0.217 - 0.217 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-22 0 0.217 - 0.217 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-21 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-20 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-19 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-18 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-15 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-14 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-13 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-12 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-11 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-08 0 0.217 - 0.217 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-07 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-11-06 0 0.217 - 0.217 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-05 0 0.217 - 0.217 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-04 0 0.217 - 0.217 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-11-01 0 0.217 - 0.217 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-10-31 0 0.217 - 0.217 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-10-30 0 0.217 - 0.217 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-10-29 0 0.217 - 0.217 0.217 0.217 40,000 8,680 0.2170 0.056 - 0.056 0.056 0.056 155,593 0.0558 0.00%
2002-10-28 0 0.217 - - 0.217 0.217 24,240 5,256 0.2168 0.056 - - 0.056 0.056 94,289 0.0557 0.00%
2002-10-25 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-10-24 0 0.217 - 0.217 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-10-23 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-10-22 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-10-21 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-10-18 0 0.217 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2002-10-17 0 0.217 - 0.233 - - 0 0 - 0.056 - 0.060 - - 0 - 0.00%
2002-10-16 0 0.217 0.214 0.217 0.217 0.220 40,000 8,740 0.2185 0.056 0.055 0.056 0.056 0.057 155,593 0.0562 -2.25%
2002-10-15 0 0.222 - 0.234 0.222 0.230 170,000 38,860 0.2286 0.057 - 0.060 0.057 0.059 661,271 0.0588 -5.53%
2002-10-11 0 0.235 - 0.235 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2002-10-10 0 0.235 - 0.240 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
2002-10-09 0 0.235 - 0.235 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2002-10-08 0 0.235 - 0.235 - - 0 0 - 0.060 - 0.060 - - 0 - -4.08%
2002-10-07 0 0.245 - 0.245 0.248 0.248 20,000 4,960 0.2480 0.063 - 0.063 0.064 0.064 77,797 0.0638 2.08%
2002-10-04 0 0.240 - 0.250 0.240 0.260 81,000 20,090 0.2480 0.062 - 0.064 0.062 0.067 315,076 0.0638 -2.04%
2002-10-03 0 0.245 0.240 0.245 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
2002-10-02 0 0.245 - 0.245 0.245 0.245 30,000 7,350 0.2450 0.063 - 0.063 0.063 0.063 116,695 0.0630 -0.81%
2002-09-30 0 0.247 0.225 0.247 0.240 0.250 116,000 28,308 0.2440 0.063 0.058 0.063 0.062 0.064 451,220 0.0627 6.01%
2002-09-27 0 0.233 0.218 0.233 0.218 0.234 110,000 25,260 0.2296 0.060 0.056 0.060 0.056 0.060 427,881 0.0590 13.11%
2002-09-26 0 0.206 0.204 0.208 0.192 0.208 90,000 18,140 0.2016 0.053 0.052 0.053 0.049 0.053 350,085 0.0518 11.96%
2002-09-25 0 0.184 0.180 0.188 0.178 0.184 70,000 12,790 0.1827 0.047 0.046 0.048 0.046 0.047 272,288 0.0470 8.24%
2002-09-24 0 0.170 0.170 0.178 0.154 0.170 108,000 16,720 0.1548 0.044 0.044 0.046 0.040 0.044 420,102 0.0398 10.39%
2002-09-23 0 0.154 0.146 - 0.146 0.154 60,000 8,840 0.1473 0.040 0.038 - 0.038 0.040 233,390 0.0379 5.48%
2002-09-20 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-09-19 0 0.146 - 0.154 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
2002-09-18 0 0.146 - 0.154 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
2002-09-17 0 0.146 0.146 - 0.146 0.150 90,000 13,340 0.1482 0.038 0.038 - 0.038 0.039 350,085 0.0381 0.00%
2002-09-16 0 0.146 0.146 - 0.146 0.146 90,000 13,140 0.1460 0.038 0.038 - 0.038 0.038 350,085 0.0375 0.00%
2002-09-13 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-09-12 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-09-11 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-09-10 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-09-09 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-09-06 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-09-05 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-09-04 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-09-03 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-09-02 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-30 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-29 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-28 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-27 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-26 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-23 0 0.146 - - - - 1,003,000 146,438 0.1460 0.038 - - - - 3,901,499 0.0375 0.00%
2002-08-22 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-21 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-20 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-19 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-16 0 0.146 - - 0.146 0.146 150,000 21,900 0.1460 0.038 - - 0.038 0.038 583,474 0.0375 0.00%
2002-08-15 0 0.146 0.146 - 0.146 0.146 5,000 730 0.1460 0.038 0.038 - 0.038 0.038 19,449 0.0375 0.00%
2002-08-14 0 0.146 - 0.146 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2002-08-13 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-12 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-09 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-08 0 0.146 0.146 - 0.140 0.146 89,338 12,882 0.1442 0.038 0.038 - 0.036 0.038 347,510 0.0371 0.00%
2002-08-07 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-06 0 0.146 - 0.146 0.146 0.146 11,000 1,606 0.1460 0.038 - 0.038 0.038 0.038 42,788 0.0375 0.00%
2002-08-05 0 0.146 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-08-02 0 0.146 0.142 - 0.146 0.150 170,000 25,100 0.1476 0.038 0.037 - 0.038 0.039 661,271 0.0380 -2.67%
2002-08-01 0 0.150 0.150 0.172 0.148 0.168 410,000 64,804 0.1581 0.039 0.039 0.044 0.038 0.043 1,594,830 0.0406 -12.79%
2002-07-31 0 0.172 0.172 0.190 0.172 0.172 20,000 3,440 0.1720 0.044 0.044 0.049 0.044 0.044 77,797 0.0442 -9.47%
2002-07-30 0 0.190 - 0.192 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2002-07-29 0 0.190 - 0.192 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2002-07-26 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - -5.00%
2002-07-25 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-07-24 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-07-23 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-07-22 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2002-07-19 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-07-18 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-07-17 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-07-16 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2002-07-15 0 0.200 0.192 0.200 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2002-07-12 0 0.200 0.192 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
2002-07-11 0 0.200 0.200 - 0.200 0.207 240,000 48,940 0.2039 0.051 0.051 - 0.051 0.053 933,559 0.0524 -5.21%
2002-07-10 0 0.211 0.208 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
2002-07-09 0 0.211 0.205 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
2002-07-08 0 0.211 0.205 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
2002-07-05 0 0.211 0.211 - 0.203 0.211 62,400 12,780 0.2048 0.054 0.054 - 0.052 0.054 242,725 0.0527 0.00%
2002-07-04 0 0.211 0.211 0.216 0.211 0.211 450,000 94,950 0.2110 0.054 0.054 0.056 0.054 0.054 1,750,423 0.0542 0.00%
2002-07-03 0 0.211 0.215 - 0.210 0.220 520,000 111,792 0.2150 0.054 0.055 - 0.054 0.057 2,022,712 0.0553 -15.60%
2002-07-02 0 0.250 - 0.290 - - 0 0 - 0.064 - 0.075 - - 0 - 0.00%
2002-06-28 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2002-06-27 0 0.250 - 0.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2002-06-26 0 0.250 - 0.290 - - 0 0 - 0.064 - 0.075 - - 0 - 0.00%
2002-06-25 0 0.250 - 0.290 - - 0 0 - 0.064 - 0.075 - - 0 - 0.00%
2002-06-24 0 0.250 - 0.260 - - 0 0 - 0.064 - 0.067 - - 0 - 0.00%
2002-06-21 0 0.250 - 0.280 - - 0 0 - 0.064 - 0.072 - - 0 - 0.00%
2002-06-20 0 0.250 - 0.290 - - 0 0 - 0.064 - 0.075 - - 0 - 0.00%
2002-06-19 0 0.250 - 0.265 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2002-06-18 0 0.250 - 0.280 - - 0 0 - 0.064 - 0.072 - - 0 - 0.00%
2002-06-17 0 0.250 - 0.290 - - 0 0 - 0.064 - 0.075 - - 0 - 0.00%
2002-06-14 0 0.250 0.240 0.260 0.240 0.250 384,000 94,820 0.2469 0.064 0.062 0.067 0.062 0.064 1,493,695 0.0635 -3.85%
2002-06-13 0 0.260 0.244 0.260 0.250 0.260 359,000 90,550 0.2522 0.067 0.063 0.067 0.064 0.067 1,396,449 0.0648 0.00%
2002-06-12 0 0.260 0.245 0.260 0.250 0.270 761,000 196,420 0.2581 0.067 0.063 0.067 0.064 0.069 2,960,161 0.0664 -3.70%
2002-06-11 0 0.270 0.250 0.270 0.250 0.305 1,687,000 455,695 0.2701 0.069 0.064 0.069 0.064 0.078 6,562,143 0.0694 11.57%
2002-06-10 0 0.242 0.242 0.249 0.205 0.250 1,290,982 305,019 0.2363 0.062 0.062 0.064 0.053 0.064 5,021,700 0.0607 15.24%
2002-06-07 0 0.210 0.191 0.218 0.182 0.210 313,000 59,866 0.1913 0.054 0.049 0.056 0.047 0.054 1,217,517 0.0492 16.02%
2002-06-06 0 0.181 0.181 - 0.181 0.181 10,000 1,810 0.1810 0.047 0.047 - 0.047 0.047 38,898 0.0465 0.56%
2002-06-05 0 0.180 0.180 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2002-06-04 0 0.180 0.176 0.180 0.175 0.183 259,000 47,373 0.1829 0.046 0.045 0.046 0.045 0.047 1,007,466 0.0470 0.56%
2002-06-03 0 0.179 0.179 0.182 0.177 0.177 95,000 16,815 0.1770 0.046 0.046 0.047 0.046 0.046 369,534 0.0455 2.29%
2002-05-31 0 0.175 0.175 - 0.175 0.175 50,000 8,750 0.1750 0.045 0.045 - 0.045 0.045 194,491 0.0450 -1.13%
2002-05-30 0 0.177 0.177 0.189 0.177 0.187 496,000 92,031 0.1855 0.046 0.046 0.049 0.046 0.048 1,929,356 0.0477 -6.84%
2002-05-29 0 0.190 0.183 0.190 0.190 0.190 170,000 32,300 0.1900 0.049 0.047 0.049 0.049 0.049 661,271 0.0488 2.15%
2002-05-28 0 0.186 0.186 0.193 0.186 0.186 70,000 13,020 0.1860 0.048 0.048 0.050 0.048 0.048 272,288 0.0478 -3.63%
2002-05-27 0 0.193 0.172 0.195 0.171 0.193 442,000 79,722 0.1804 0.050 0.044 0.050 0.044 0.050 1,719,305 0.0464 10.29%
2002-05-24 0 0.175 - 0.180 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2002-05-23 0 0.175 - 0.175 - - 0 0 - 0.045 - 0.045 - - 0 - -1.13%
2002-05-22 0 0.177 - 0.177 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2002-05-21 0 0.177 - 0.177 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2002-05-17 0 0.177 0.172 0.177 0.176 0.177 150,000 26,450 0.1763 0.046 0.044 0.046 0.045 0.046 583,474 0.0453 1.14%
2002-05-16 0 0.175 0.169 - 0.175 0.175 100,000 17,500 0.1750 0.045 0.043 - 0.045 0.045 388,983 0.0450 2.34%
2002-05-15 0 0.171 0.171 0.178 0.171 0.171 99,000 16,929 0.1710 0.044 0.044 0.046 0.044 0.044 385,093 0.0440 -2.29%
2002-05-14 0 0.175 0.168 0.175 0.175 0.175 200,000 35,000 0.1750 0.045 0.043 0.045 0.045 0.045 777,966 0.0450 2.34%
2002-05-13 0 0.171 0.171 0.175 0.171 0.175 240,000 41,640 0.1735 0.044 0.044 0.045 0.044 0.045 933,559 0.0446 3.64%
2002-05-10 0 0.165 0.165 0.175 0.165 0.175 145,292 25,212 0.1735 0.042 0.042 0.045 0.042 0.045 565,161 0.0446 -2.94%
2002-05-09 0 0.170 0.166 0.175 0.167 0.171 406,000 68,926 0.1698 0.044 0.043 0.045 0.043 0.044 1,579,271 0.0436 -1.16%
2002-05-08 0 0.172 0.155 - 0.160 0.172 550,000 89,920 0.1635 0.044 0.040 - 0.041 0.044 2,139,406 0.0420 23.74%
2002-05-07 0 0.139 0.139 - 0.138 0.138 1,000 138 0.1380 0.036 0.036 - 0.035 0.035 3,890 0.0355 0.72%
2002-05-06 0 0.138 0.138 - 0.132 0.136 170,000 23,040 0.1355 0.035 0.035 - 0.034 0.035 661,271 0.0348 4.55%
2002-05-03 0 0.132 0.132 - 0.132 0.132 3,000 396 0.1320 0.034 0.034 - 0.034 0.034 11,669 0.0339 -1.49%
2002-05-02 0 0.134 0.134 0.140 0.128 0.128 24,000 3,072 0.1280 0.034 0.034 0.036 0.033 0.033 93,356 0.0329 1.52%
2002-04-30 0 0.132 0.125 - 0.132 0.132 1,858 226 0.1216 0.034 0.032 - 0.034 0.034 7,227 0.0313 -17.50%
2002-04-29 0 0.160 0.160 0.172 0.160 0.160 60,000 9,600 0.1600 0.041 0.041 0.044 0.041 0.041 233,390 0.0411 -5.88%
2002-04-26 0 0.170 0.155 0.172 0.155 0.170 410,000 67,550 0.1648 0.044 0.040 0.044 0.040 0.044 1,594,830 0.0424 -2.86%
2002-04-25 0 0.175 - 0.175 0.170 0.175 240,000 40,950 0.1706 0.045 - 0.045 0.044 0.045 933,559 0.0439 2.94%
2002-04-24 0 0.170 0.148 0.170 0.145 0.172 348,600 54,390 0.1560 0.044 0.038 0.044 0.037 0.044 1,355,995 0.0401 21.43%
2002-04-23 0 0.140 0.140 - - - 0 0 - 0.036 0.036 - - - 0 - 3.70%
2002-04-22 0 0.135 0.135 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
2002-04-19 0 0.135 0.135 - 0.135 0.135 200,000 27,000 0.1350 0.035 0.035 - 0.035 0.035 777,966 0.0347 8.00%
2002-04-18 0 0.125 0.125 - 0.125 0.125 1,000 125 0.1250 0.032 0.032 - 0.032 0.032 3,890 0.0321 1.63%
2002-04-17 0 0.123 0.123 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
2002-04-16 0 0.123 0.123 - 0.123 0.123 100,000 12,300 0.1230 0.032 0.032 - 0.032 0.032 388,983 0.0316 -5.38%
2002-04-15 0 0.130 0.130 0.140 0.130 0.130 100,000 13,000 0.1300 0.033 0.033 0.036 0.033 0.033 388,983 0.0334 -3.70%
2002-04-12 0 0.135 0.128 0.145 - - 0 0 - 0.035 0.033 0.037 - - 0 - 0.00%
2002-04-11 0 0.135 0.128 0.140 - - 0 0 - 0.035 0.033 0.036 - - 0 - 0.00%
2002-04-10 0 0.135 0.127 0.140 - - 0 0 - 0.035 0.033 0.036 - - 0 - 0.00%
2002-04-09 0 0.135 0.128 0.145 0.135 0.135 100,000 13,500 0.1350 0.035 0.033 0.037 0.035 0.035 388,983 0.0347 0.00%
2002-04-08 0 0.135 - 0.145 0.135 0.135 50,000 6,750 0.1350 0.035 - 0.037 0.035 0.035 194,491 0.0347 -2.17%
2002-04-04 0 0.138 0.135 0.143 - - 0 0 - 0.035 0.035 0.037 - - 0 - 0.00%
2002-04-03 0 0.138 0.138 0.143 0.138 0.138 290,000 40,020 0.1380 0.035 0.035 0.037 0.035 0.035 1,128,051 0.0355 -3.50%
2002-04-02 0 0.143 0.132 0.148 0.140 0.143 250,000 35,600 0.1424 0.037 0.034 0.038 0.036 0.037 972,457 0.0366 5.93%
2002-03-28 0 0.135 0.128 0.135 - - 0 0 - 0.035 0.033 0.035 - - 0 - -0.74%
2002-03-27 0 0.136 0.128 0.138 - - 0 0 - 0.035 0.033 0.035 - - 0 - 0.00%
2002-03-26 0 0.136 - 0.138 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2002-03-25 0 0.136 - 0.138 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2002-03-22 0 0.136 0.134 0.138 0.134 0.136 250,000 33,810 0.1352 0.035 0.034 0.035 0.034 0.035 972,457 0.0348 3.82%
2002-03-21 0 0.131 0.126 0.132 0.126 0.131 425,000 54,395 0.1280 0.034 0.032 0.034 0.032 0.034 1,653,178 0.0329 -2.24%
2002-03-20 0 0.134 0.134 0.138 0.133 0.134 510,000 68,240 0.1338 0.034 0.034 0.035 0.034 0.034 1,983,813 0.0344 -0.74%
2002-03-19 0 0.135 - 0.135 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2002-03-18 0 0.135 0.125 0.135 0.125 0.135 586,000 77,938 0.1330 0.035 0.032 0.035 0.032 0.035 2,279,440 0.0342 11.57%
2002-03-15 0 0.121 0.115 - 0.121 0.121 106,000 12,826 0.1210 0.031 0.030 - 0.031 0.031 412,322 0.0311 5.22%
2002-03-14 0 0.115 0.118 0.120 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2002-03-13 0 0.115 0.115 0.120 0.110 0.112 44,000 4,844 0.1101 0.030 0.030 0.031 0.028 0.029 171,153 0.0283 4.55%
2002-03-12 0 0.110 0.106 - - - 0 0 - 0.028 0.027 - - - 0 - 0.00%
2002-03-11 0 0.110 0.117 - 0.109 0.110 9,000 984 0.1093 0.028 0.030 - 0.028 0.028 35,008 0.0281 -4.35%
2002-03-08 0 0.115 0.115 0.124 0.115 0.120 163,000 19,245 0.1181 0.030 0.030 0.032 0.030 0.031 634,042 0.0304 -4.17%
2002-03-07 0 0.120 0.115 0.120 0.114 0.124 541,000 64,560 0.1193 0.031 0.030 0.031 0.029 0.032 2,104,398 0.0307 1.69%
2002-03-06 0 0.118 0.118 0.124 0.118 0.118 224,000 26,432 0.1180 0.030 0.030 0.032 0.030 0.030 871,322 0.0303 -4.84%
2002-03-05 0 0.124 0.124 0.128 0.117 0.117 98,000 11,466 0.1170 0.032 0.032 0.033 0.030 0.030 381,203 0.0301 6.90%
2002-03-04 0 0.116 0.108 0.117 0.113 0.116 150,000 17,106 0.1140 0.030 0.028 0.030 0.029 0.030 583,474 0.0293 0.87%
2002-03-01 0 0.115 0.111 0.115 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
2002-02-28 0 0.115 0.108 0.120 - - 0 0 - 0.030 0.028 0.031 - - 0 - 0.00%
2002-02-27 0 0.115 0.115 - 0.104 0.106 70,000 7,380 0.1054 0.030 0.030 - 0.027 0.027 272,288 0.0271 4.55%
2002-02-26 0 0.110 0.110 0.120 0.110 0.120 394,000 43,450 0.1103 0.028 0.028 0.031 0.028 0.031 1,532,593 0.0284 -6.78%
2002-02-25 0 0.118 0.115 0.120 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2002-02-22 0 0.118 0.113 0.120 0.110 0.118 312,000 35,520 0.1138 0.030 0.029 0.031 0.028 0.030 1,213,627 0.0293 6.31%
2002-02-21 0 0.111 0.108 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
2002-02-20 0 0.111 0.110 - 0.111 0.111 50,000 5,550 0.1110 0.029 0.028 - 0.029 0.029 194,491 0.0285 -1.77%
2002-02-19 0 0.113 0.113 0.118 - - 0 0 - 0.029 0.029 0.030 - - 0 - 0.00%
2002-02-18 0 0.113 0.113 0.119 0.113 0.115 400,000 45,800 0.1145 0.029 0.029 0.031 0.029 0.030 1,555,932 0.0294 -4.24%
2002-02-15 0 0.118 0.119 0.120 0.118 0.118 300,000 35,400 0.1180 0.030 0.031 0.031 0.030 0.030 1,166,949 0.0303 0.00%
2002-02-11 0 0.118 0.119 0.120 - - 0 0 - 0.030 0.031 0.031 - - 0 - 0.00%
2002-02-08 0 0.118 0.117 0.118 0.115 0.120 1,159,000 135,703 0.1171 0.030 0.030 0.030 0.030 0.031 4,508,313 0.0301 2.61%
2002-02-07 0 0.115 0.112 0.116 0.115 0.115 300,000 34,500 0.1150 0.030 0.029 0.030 0.030 0.030 1,166,949 0.0296 1.77%
2002-02-06 0 0.113 0.113 0.120 0.110 0.110 70,000 7,700 0.1100 0.029 0.029 0.031 0.028 0.028 272,288 0.0283 -3.42%
2002-02-05 0 0.117 0.114 0.117 0.112 0.117 659,000 74,967 0.1138 0.030 0.029 0.030 0.029 0.030 2,563,398 0.0292 0.86%
2002-02-04 0 0.116 0.115 0.116 0.114 0.123 846,000 99,856 0.1180 0.030 0.030 0.030 0.029 0.032 3,290,796 0.0303 -3.33%
2002-02-01 0 0.120 - 0.110 0.115 0.123 322,000 37,800 0.1174 0.031 - 0.028 0.030 0.032 1,252,525 0.0302 -12.41%
2002-01-31 0 0.137 0.137 0.138 0.125 0.132 954,000 122,855 0.1288 0.035 0.035 0.035 0.032 0.034 3,710,898 0.0331 9.60%
2002-01-30 0 0.125 - 0.125 - - 0 0 - 0.032 - 0.032 - - 0 - -6.02%
2002-01-29 0 0.133 - 0.135 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
2002-01-28 0 0.133 0.128 0.137 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
2002-01-25 0 0.133 0.128 0.133 0.125 0.133 300,000 39,200 0.1307 0.034 0.033 0.034 0.032 0.034 1,166,949 0.0336 0.00%
2002-01-24 0 0.133 - 0.133 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2002-01-23 0 0.133 0.133 0.139 - - 0 0 - 0.034 0.034 0.036 - - 0 - 1.53%
2002-01-22 0 0.131 0.131 0.139 0.130 0.130 130,000 16,900 0.1300 0.034 0.034 0.036 0.033 0.033 505,678 0.0334 -5.07%
2002-01-21 0 0.138 0.130 0.138 - - 15,000 2,100 0.1400 0.035 0.033 0.035 - - 58,347 0.0360 -1.43%
2002-01-18 0 0.140 0.134 0.142 - - 0 0 - 0.036 0.034 0.037 - - 0 - 0.00%
2002-01-17 0 0.140 0.136 0.142 0.140 0.140 50,000 7,000 0.1400 0.036 0.035 0.037 0.036 0.036 194,491 0.0360 2.19%
2002-01-16 0 0.137 0.134 0.140 - - 0 0 - 0.035 0.034 0.036 - - 0 - 0.00%
2002-01-15 0 0.137 0.137 0.142 0.137 0.140 482,000 66,434 0.1378 0.035 0.035 0.037 0.035 0.036 1,874,898 0.0354 -4.86%
2002-01-14 0 0.144 0.144 0.146 0.144 0.160 882,000 134,263 0.1522 0.037 0.037 0.038 0.037 0.041 3,430,830 0.0391 -7.10%
2002-01-11 0 0.155 0.140 0.155 0.140 0.160 570,310 88,340 0.1549 0.040 0.036 0.040 0.036 0.041 2,218,409 0.0398 4.73%
2002-01-10 0 0.148 0.148 0.152 0.145 0.145 50,000 7,250 0.1450 0.038 0.038 0.039 0.037 0.037 194,491 0.0373 2.07%
2002-01-09 0 0.145 0.145 0.153 0.138 0.153 1,401,000 208,113 0.1485 0.037 0.037 0.039 0.035 0.039 5,449,652 0.0382 -3.97%
2002-01-08 0 0.151 0.149 0.151 0.137 0.151 1,620,000 233,420 0.1441 0.039 0.038 0.039 0.035 0.039 6,301,524 0.0370 10.22%
2002-01-07 0 0.137 0.133 0.137 0.130 0.138 470,000 63,230 0.1345 0.035 0.034 0.035 0.033 0.035 1,828,220 0.0346 7.03%
2002-01-04 0 0.128 0.125 0.130 0.120 0.128 2,610,000 318,200 0.1219 0.033 0.032 0.033 0.031 0.033 10,152,456 0.0313 6.67%
2002-01-03 0 0.120 0.120 0.130 0.120 0.128 1,554,000 190,430 0.1225 0.031 0.031 0.033 0.031 0.033 6,044,796 0.0315 -6.25%
2002-01-02 0 0.128 0.128 0.130 0.126 0.130 350,000 44,600 0.1274 0.033 0.033 0.033 0.032 0.033 1,361,440 0.0328 8.47%
2001-12-31 0 0.118 0.112 0.127 0.118 0.126 218,000 27,340 0.1254 0.030 0.029 0.033 0.030 0.032 847,983 0.0322 -9.23%
2001-12-28 0 0.130 0.129 0.135 0.127 0.139 3,236,000 423,405 0.1308 0.033 0.033 0.035 0.033 0.036 12,587,490 0.0336 -5.11%
2001-12-27 0 0.137 0.133 0.137 0.137 0.137 50,000 6,850 0.1370 0.035 0.034 0.035 0.035 0.035 194,491 0.0352 -8.67%
2001-12-24 0 0.150 - 0.150 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2001-12-21 0 0.150 - 0.150 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2001-12-20 0 0.150 0.142 0.150 0.150 0.150 242,692 36,558 0.1506 0.039 0.037 0.039 0.039 0.039 944,031 0.0387 -6.25%
2001-12-19 0 0.160 - 0.160 0.165 0.165 50,000 8,250 0.1650 0.041 - 0.041 0.042 0.042 194,491 0.0424 -3.03%
2001-12-18 0 0.165 - 0.165 0.165 0.165 30,000 4,950 0.1650 0.042 - 0.042 0.042 0.042 116,695 0.0424 0.00%
2001-12-17 0 0.165 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2001-12-14 0 0.165 - 0.166 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2001-12-13 0 0.165 - 0.166 - - 0 0 - 0.042 - 0.043 - - 0 - 0.00%
2001-12-12 0 0.165 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2001-12-11 0 0.165 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2001-12-10 0 0.165 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2001-12-07 0 0.165 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2001-12-06 0 0.165 0.165 0.175 0.165 0.165 50,000 8,250 0.1650 0.042 0.042 0.045 0.042 0.042 194,491 0.0424 0.00%
2001-12-05 0 0.165 - 0.165 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2001-12-04 0 0.165 - 0.165 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2001-12-03 0 0.165 0.160 0.165 - - 0 0 - 0.042 0.041 0.042 - - 0 - -1.79%
2001-11-30 0 0.168 - 0.170 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2001-11-29 0 0.168 - 0.184 0.168 0.182 205,000 36,080 0.1760 0.043 - 0.047 0.043 0.047 797,415 0.0452 6.33%
2001-11-28 0 0.158 0.158 0.165 0.136 0.155 802,000 119,570 0.1491 0.041 0.041 0.042 0.035 0.040 3,119,644 0.0383 16.18%
2001-11-27 0 0.136 0.136 0.140 0.125 0.125 103,032 12,879 0.1250 0.035 0.035 0.036 0.032 0.032 400,777 0.0321 12.40%
2001-11-26 0 0.121 0.121 - 0.121 0.121 30,000 3,630 0.1210 0.031 0.031 - 0.031 0.031 116,695 0.0311 5.22%
2001-11-23 0 0.115 0.118 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
2001-11-22 0 0.115 0.112 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
2001-11-21 0 0.115 0.120 - 0.112 0.112 484,000 54,208 0.1120 0.030 0.031 - 0.029 0.029 1,882,678 0.0288 4.55%
2001-11-20 0 0.110 0.108 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2001-11-19 0 0.110 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2001-11-16 0 0.110 0.110 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2001-11-15 0 0.110 0.110 - 0.110 0.110 14,976 1,638 0.1094 0.028 0.028 - 0.028 0.028 58,254 0.0281 0.00%
2001-11-14 0 0.110 0.103 - 0.110 0.110 200,000 22,000 0.1100 0.028 0.026 - 0.028 0.028 777,966 0.0283 8.91%
2001-11-13 0 0.101 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-11-12 0 0.101 0.094 - - - 0 0 - 0.026 0.024 - - - 0 - 0.00%
2001-11-09 0 0.101 - - - - 90,000 9,000 0.1000 0.026 - - - - 350,085 0.0257 0.00%
2001-11-08 0 0.101 0.094 - - - 0 0 - 0.026 0.024 - - - 0 - 0.00%
2001-11-07 0 0.101 0.100 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2001-11-06 0 0.101 0.096 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2001-11-05 0 0.101 0.095 - - - 0 0 - 0.026 0.024 - - - 0 - 0.00%
2001-11-02 0 0.101 0.100 - 0.101 0.101 100,000 10,100 0.1010 0.026 0.026 - 0.026 0.026 388,983 0.0260 -0.98%
2001-11-01 0 0.102 0.100 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2001-10-31 0 0.102 0.100 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2001-10-30 0 0.102 0.102 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2001-10-29 0 0.102 0.102 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2001-10-26 0 0.102 0.102 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2001-10-24 0 0.102 0.100 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
2001-10-23 0 0.102 0.102 - 0.102 0.102 12,000 1,224 0.1020 0.026 0.026 - 0.026 0.026 46,678 0.0262 -5.56%
2001-10-22 0 0.108 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2001-10-19 0 0.108 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2001-10-18 0 0.108 0.106 - - - 0 0 - 0.028 0.027 - - - 0 - 0.00%
2001-10-17 0 0.108 0.103 - - - 0 0 - 0.028 0.026 - - - 0 - 0.00%
2001-10-16 0 0.108 0.102 - - - 0 0 - 0.028 0.026 - - - 0 - 0.00%
2001-10-15 0 0.108 - - - - 0 0 - 0.028 - - - - 0 - 0.00%
2001-10-12 0 0.108 0.108 - - - 0 0 - 0.028 0.028 - - - 0 - 0.00%
2001-10-11 0 0.108 0.108 - 0.108 0.108 12,000 1,296 0.1080 0.028 0.028 - 0.028 0.028 46,678 0.0278 -0.92%
2001-10-10 0 0.109 0.109 - 0.109 0.109 35,000 3,815 0.1090 0.028 0.028 - 0.028 0.028 136,144 0.0280 -3.54%
2001-10-09 0 0.113 0.112 - 0.113 0.113 100,000 11,300 0.1130 0.029 0.029 - 0.029 0.029 388,983 0.0291 -5.83%
2001-10-08 0 0.120 0.105 0.120 0.112 0.120 430,000 50,240 0.1168 0.031 0.027 0.031 0.029 0.031 1,672,627 0.0300 -4.76%
2001-10-05 0 0.126 0.126 0.131 0.126 0.128 90,354 11,545 0.1278 0.032 0.032 0.034 0.032 0.033 351,462 0.0328 -3.82%
2001-10-04 0 0.131 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-03 0 0.131 0.127 - - - 0 0 - 0.034 0.033 - - - 0 - 0.00%
2001-09-28 0 0.131 0.131 0.140 0.128 0.128 10,000 1,280 0.1280 0.034 0.034 0.036 0.033 0.033 38,898 0.0329 -0.76%
2001-09-27 0 0.132 - 0.140 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
2001-09-26 0 0.132 0.125 0.139 - - 0 0 - 0.034 0.032 0.036 - - 0 - 0.00%
2001-09-25 0 0.132 0.124 - 0.132 0.132 50,000 6,600 0.1320 0.034 0.032 - 0.034 0.034 194,491 0.0339 -5.71%
2001-09-24 0 0.140 0.132 0.150 0.140 0.140 60,000 8,400 0.1400 0.036 0.034 0.039 0.036 0.036 233,390 0.0360 -3.45%
2001-09-21 0 0.145 - 0.150 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2001-09-20 0 0.145 - 0.152 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2001-09-19 0 0.145 - 0.153 0.145 0.145 250,600 36,331 0.1450 0.037 - 0.039 0.037 0.037 974,791 0.0373 -3.33%
2001-09-18 0 0.150 - 0.154 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
2001-09-17 0 0.150 - 0.158 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
2001-09-14 0 0.150 - 0.158 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
2001-09-13 0 0.150 - 0.156 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
2001-09-12 0 0.150 - - 0.150 0.150 160,000 24,000 0.1500 0.039 - - 0.039 0.039 622,373 0.0386 -1.32%
2001-09-11 0 0.152 0.140 0.155 0.148 0.152 100,000 15,000 0.1500 0.039 0.036 0.040 0.038 0.039 388,983 0.0386 3.40%
2001-09-10 0 0.147 0.140 - - - 0 0 - 0.038 0.036 - - - 0 - 0.00%
2001-09-07 0 0.147 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-09-06 0 0.147 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-09-05 0 0.147 - 0.150 - - 0 0 - 0.038 - 0.039 - - 0 - 0.00%
2001-09-04 0 0.147 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-09-03 0 0.147 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-31 0 0.147 0.143 0.148 0.147 0.147 50,000 7,350 0.1470 0.038 0.037 0.038 0.038 0.038 194,491 0.0378 -0.68%
2001-08-30 0 0.148 0.148 0.158 0.139 0.151 273,000 40,747 0.1493 0.038 0.038 0.041 0.036 0.039 1,061,924 0.0384 -4.52%
2001-08-29 0 0.155 - 0.155 - - 0 0 - 0.040 - 0.040 - - 0 - -6.06%
2001-08-28 0 0.165 - 0.165 - - 0 0 - 0.042 - 0.042 - - 0 - -1.79%
2001-08-27 0 0.168 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-08-24 0 0.168 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-08-23 0 0.168 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-08-22 0 0.168 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-08-21 0 0.168 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-08-20 0 0.168 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-08-17 0 0.168 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-08-16 0 0.168 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-08-15 0 0.168 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-08-14 0 0.168 0.168 0.180 0.168 0.168 41,472 6,964 0.1679 0.043 0.043 0.046 0.043 0.043 161,319 0.0432 -2.33%
2001-08-13 0 0.172 - 0.180 0.172 0.172 80,000 13,760 0.1720 0.044 - 0.046 0.044 0.044 311,186 0.0442 -4.44%
2001-08-10 0 0.180 - 0.185 0.180 0.180 475,000 85,500 0.1800 0.046 - 0.048 0.046 0.046 1,847,669 0.0463 0.00%
2001-08-09 0 0.180 - 0.188 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
2001-08-08 0 0.180 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-08-07 0 0.180 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-08-06 0 0.180 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-08-03 0 0.180 - 0.190 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
2001-08-02 0 0.180 - 0.190 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
2001-08-01 0 0.180 - 0.180 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-07-31 0 0.180 - 0.190 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
2001-07-30 0 0.180 0.176 0.186 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2001-07-27 0 0.180 0.170 - 0.180 0.180 449,000 80,820 0.1800 0.046 0.044 - 0.046 0.046 1,746,534 0.0463 4.65%
2001-07-26 0 0.172 0.168 0.180 - - 0 0 - 0.044 0.043 0.046 - - 0 - 0.00%
2001-07-24 0 0.172 0.172 0.180 0.172 0.176 54,969 9,648 0.1755 0.044 0.044 0.046 0.044 0.045 213,820 0.0451 -4.44%
2001-07-23 0 0.180 - 0.180 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-07-20 0 0.180 - 0.190 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
2001-07-19 0 0.180 - 0.180 0.180 0.180 100,000 18,000 0.1800 0.046 - 0.046 0.046 0.046 388,983 0.0463 -0.55%
2001-07-18 0 0.181 0.176 0.200 - - 0 0 - 0.047 0.045 0.051 - - 0 - 0.00%
2001-07-17 0 0.181 0.181 0.200 0.180 0.200 229,000 41,880 0.1829 0.047 0.047 0.051 0.046 0.051 890,771 0.0470 -4.74%
2001-07-16 0 0.190 0.182 0.200 0.190 0.205 330,000 64,680 0.1960 0.049 0.047 0.051 0.049 0.053 1,283,644 0.0504 -9.52%
2001-07-13 0 0.210 - 0.220 - - 0 0 - 0.054 - 0.057 - - 0 - 0.00%
2001-07-12 0 0.210 - 0.210 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2001-07-11 0 0.210 - 0.210 - - 0 0 - 0.054 - 0.054 - - 0 - -2.78%
2001-07-10 0 0.216 - 0.220 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
2001-07-09 0 0.216 - 0.220 - - 43,200 9,331 0.2160 0.056 - 0.057 - - 168,041 0.0555 0.00%
2001-07-05 0 0.216 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2001-07-04 0 0.216 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2001-07-03 0 0.216 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2001-06-29 0 0.216 - 0.216 - - 0 0 - 0.056 - 0.056 - - 0 - -2.26%
2001-06-28 0 0.221 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2001-06-27 0 0.221 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2001-06-26 0 0.221 - 0.230 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
2001-06-22 0 0.221 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2001-06-21 0 0.221 0.221 0.224 0.220 0.223 612,000 135,152 0.2208 0.057 0.057 0.058 0.057 0.057 2,380,576 0.0568 0.45%
2001-06-20 0 0.220 0.220 0.230 0.220 0.225 552,000 122,455 0.2218 0.057 0.057 0.059 0.057 0.058 2,147,186 0.0570 0.00%
2001-06-19 0 0.220 - 0.220 0.220 0.230 200,000 45,000 0.2250 0.057 - 0.057 0.057 0.059 777,966 0.0578 -3.51%
2001-06-18 0 0.228 0.228 0.229 0.220 0.220 19,000 4,180 0.2200 0.059 0.059 0.059 0.057 0.057 73,907 0.0566 3.17%
2001-06-15 0 0.221 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2001-06-14 0 0.221 0.219 0.232 0.219 0.232 522,000 116,272 0.2227 0.057 0.056 0.060 0.056 0.060 2,030,491 0.0573 1.84%
2001-06-13 0 0.217 0.217 0.225 0.216 0.218 230,000 49,930 0.2171 0.056 0.056 0.058 0.056 0.056 894,661 0.0558 0.93%
2001-06-12 0 0.215 0.211 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
2001-06-11 0 0.215 0.215 - 0.215 0.215 50,000 10,750 0.2150 0.055 0.055 - 0.055 0.055 194,491 0.0553 -4.44%
2001-06-08 0 0.225 0.219 0.230 - - 0 0 - 0.058 0.056 0.059 - - 0 - 0.00%
2001-06-07 0 0.225 0.213 0.225 0.218 0.225 250,000 55,500 0.2220 0.058 0.055 0.058 0.056 0.058 972,457 0.0571 6.64%
2001-06-06 0 0.211 0.211 0.220 0.200 0.248 1,351,124 291,882 0.2160 0.054 0.054 0.057 0.051 0.064 5,255,643 0.0555 0.48%
2001-06-05 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2001-06-04 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2001-06-01 0 0.210 - 0.210 - - 0 0 - 0.054 - 0.054 - - 0 - -4.55%
2001-05-31 0 0.220 - 0.220 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2001-05-30 0 0.220 - 0.220 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2001-05-29 0 0.220 - 0.222 0.220 0.220 160,000 35,200 0.2200 0.057 - 0.057 0.057 0.057 622,373 0.0566 0.00%
2001-05-28 0 0.220 - 0.220 0.220 0.220 100,000 22,000 0.2200 0.057 - 0.057 0.057 0.057 388,983 0.0566 0.00%
2001-05-25 0 0.220 0.215 0.235 0.220 0.230 650,000 147,000 0.2262 0.057 0.055 0.060 0.057 0.059 2,528,389 0.0581 0.00%
2001-05-24 0 0.220 0.220 0.228 0.208 0.220 390,000 82,650 0.2119 0.057 0.057 0.059 0.053 0.057 1,517,034 0.0545 7.32%
2001-05-23 0 0.205 0.198 0.208 0.190 0.209 1,239,000 245,111 0.1978 0.053 0.051 0.053 0.049 0.054 4,819,499 0.0509 10.81%
2001-05-22 0 0.185 0.188 0.194 0.185 0.195 1,456,000 275,105 0.1889 0.048 0.048 0.050 0.048 0.050 5,663,592 0.0486 0.00%
2001-05-21 0 0.185 0.190 0.194 0.185 0.190 500,000 93,120 0.1862 0.048 0.049 0.050 0.048 0.049 1,944,915 0.0479 2.78%
2001-05-18 0 0.180 0.179 0.185 0.175 0.185 850,000 154,100 0.1813 0.046 0.046 0.048 0.045 0.048 3,306,355 0.0466 0.00%
2001-05-17 0 0.180 0.173 0.185 0.180 0.180 600,000 108,000 0.1800 0.046 0.044 0.048 0.046 0.046 2,333,898 0.0463 0.00%
2001-05-16 0 0.180 0.176 0.185 0.180 0.180 100,000 18,000 0.1800 0.046 0.045 0.048 0.046 0.046 388,983 0.0463 0.00%
2001-05-15 0 0.180 - - 0.180 0.180 280,000 50,400 0.1800 0.046 - - 0.046 0.046 1,089,152 0.0463 -2.17%
2001-05-14 0 0.184 0.184 0.200 0.184 0.200 207,000 38,458 0.1858 0.047 0.047 0.051 0.047 0.051 805,195 0.0478 -4.17%
2001-05-11 0 0.192 0.192 - 0.180 0.180 400,000 72,000 0.1800 0.049 0.049 - 0.046 0.046 1,555,932 0.0463 9.09%
2001-05-10 0 0.176 0.176 - 0.174 0.174 50,321 8,751 0.1739 0.045 0.045 - 0.045 0.045 195,740 0.0447 0.00%
2001-05-09 0 0.176 0.176 - - - 0 0 - 0.045 0.045 - - - 0 - 0.57%
2001-05-08 0 0.175 0.175 - - - 160,000 27,840 0.1740 0.045 0.045 - - - 622,373 0.0447 0.57%
2001-05-07 0 0.174 0.174 - - - 0 0 - 0.045 0.045 - - - 0 - 0.58%
2001-05-04 0 0.173 0.173 - 0.172 0.180 41,000 7,372 0.1798 0.044 0.044 - 0.044 0.046 159,483 0.0462 -5.98%
2001-05-03 0 0.184 0.184 - 0.184 0.184 21,000 3,864 0.1840 0.047 0.047 - 0.047 0.047 81,686 0.0473 -0.54%
2001-05-02 0 0.185 0.181 0.185 - - 0 0 - 0.048 0.047 0.048 - - 0 - -2.63%
2001-04-27 0 0.190 0.186 - - - 30,000 5,580 0.1860 0.049 0.048 - - - 116,695 0.0478 0.00%
2001-04-26 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - -2.56%
2001-04-25 0 0.195 0.189 0.195 - - 0 0 - 0.050 0.049 0.050 - - 0 - -2.50%
2001-04-24 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2001-04-23 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - -1.48%
2001-04-20 0 0.203 - 0.205 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2001-04-19 0 0.203 0.203 0.210 0.195 0.203 264,288 52,848 0.2000 0.052 0.052 0.054 0.050 0.052 1,028,035 0.0514 1.50%
2001-04-18 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2001-04-17 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2001-04-12 0 0.200 0.200 - 0.190 0.200 151,000 29,290 0.1940 0.051 0.051 - 0.049 0.051 587,364 0.0499 2.56%
2001-04-11 0 0.195 0.195 0.200 0.195 0.195 92,000 17,940 0.1950 0.050 0.050 0.051 0.050 0.050 357,864 0.0501 -4.88%
2001-04-10 0 0.205 - 0.205 - - 0 0 - 0.053 - 0.053 - - 0 - -2.38%
2001-04-09 0 0.210 - 0.210 - - 0 0 - 0.054 - 0.054 - - 0 - -4.55%
2001-04-06 0 0.220 - 0.220 - - 0 0 - 0.057 - 0.057 - - 0 - -2.65%
2001-04-04 0 0.226 - 0.226 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
2001-04-03 0 0.226 0.226 - 0.226 0.226 90,000 20,340 0.2260 0.058 0.058 - 0.058 0.058 350,085 0.0581 -1.74%
2001-04-02 0 0.230 - 0.240 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
2001-03-30 0 0.230 - 0.240 - - 200,000 46,000 0.2300 0.059 - 0.062 - - 777,966 0.0591 0.00%
2001-03-29 0 0.230 - 0.230 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2001-03-28 0 0.230 - 0.230 0.225 0.231 256,880 57,809 0.2250 0.059 - 0.059 0.058 0.059 999,220 0.0579 2.22%
2001-03-27 0 0.225 0.210 0.230 0.210 0.225 250,000 54,500 0.2180 0.058 0.054 0.059 0.054 0.058 972,457 0.0560 7.14%
2001-03-26 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2001-03-23 0 0.210 0.202 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
2001-03-22 0 0.210 0.200 0.228 0.210 0.245 370,643 81,688 0.2204 0.054 0.051 0.059 0.054 0.063 1,441,738 0.0567 -19.23%
2001-03-21 0 0.260 - 0.290 - - 0 0 - 0.067 - 0.075 - - 0 - 0.00%
2001-03-20 0 0.260 - 0.290 - - 0 0 - 0.067 - 0.075 - - 0 - 0.00%
2001-03-19 0 0.260 - 0.290 - - 0 0 - 0.067 - 0.075 - - 0 - 0.00%
2001-03-16 0 0.260 - 0.290 - - 0 0 - 0.067 - 0.075 - - 0 - 0.00%
2001-03-15 0 0.260 - 0.285 - - 0 0 - 0.067 - 0.073 - - 0 - 0.00%
2001-03-14 0 0.260 - 0.260 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2001-03-13 0 0.260 - 0.290 - - 0 0 - 0.067 - 0.075 - - 0 - 0.00%
2001-03-12 0 0.260 - 0.260 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2001-03-09 0 0.260 - 0.270 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
2001-03-08 0 0.260 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2001-03-07 0 0.260 - 0.270 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
2001-03-06 0 0.260 - 0.265 - - 0 0 - 0.067 - 0.068 - - 0 - 0.00%
2001-03-05 0 0.260 - 0.270 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
2001-03-02 0 0.260 - 0.285 - - 0 0 - 0.067 - 0.073 - - 0 - 0.00%
2001-03-01 0 0.260 - 0.290 - - 0 0 - 0.067 - 0.075 - - 0 - 0.00%
2001-02-28 0 0.260 0.260 0.295 0.260 0.260 90,000 23,400 0.2600 0.067 0.067 0.076 0.067 0.067 350,085 0.0668 -7.14%
2001-02-27 0 0.280 0.260 0.290 - - 0 0 - 0.072 0.067 0.075 - - 0 - 0.00%
2001-02-26 0 0.280 0.270 0.290 0.280 0.295 310,000 90,600 0.2923 0.072 0.069 0.075 0.072 0.076 1,205,847 0.0751 3.70%
2001-02-23 0 0.270 - 0.285 0.270 0.270 50,000 13,500 0.2700 0.069 - 0.073 0.069 0.069 194,491 0.0694 -6.90%
2001-02-22 0 0.290 0.280 0.295 0.290 0.300 710,000 208,780 0.2941 0.075 0.072 0.076 0.075 0.077 2,761,779 0.0756 0.00%
2001-02-21 0 0.290 - 0.305 - - 0 0 - 0.075 - 0.078 - - 0 - 0.00%
2001-02-20 0 0.290 - 0.300 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
2001-02-19 0 0.290 - 0.300 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
2001-02-16 0 0.290 - 0.300 0.285 0.290 145,000 41,425 0.2857 0.075 - 0.077 0.073 0.075 564,025 0.0734 -1.69%
2001-02-15 0 0.295 - 0.295 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2001-02-14 0 0.295 - 0.300 0.295 0.295 40,000 11,800 0.2950 0.076 - 0.077 0.076 0.076 155,593 0.0758 -3.28%
2001-02-13 0 0.305 0.290 0.305 0.300 0.305 130,000 39,250 0.3019 0.078 0.075 0.078 0.077 0.078 505,678 0.0776 1.67%
2001-02-12 0 0.300 0.300 0.310 0.300 0.300 220,000 66,000 0.3000 0.077 0.077 0.080 0.077 0.077 855,763 0.0771 1.69%
2001-02-09 0 0.295 - 0.295 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2001-02-08 0 0.295 - 0.295 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2001-02-07 0 0.295 0.255 0.295 0.295 0.295 140,000 41,300 0.2950 0.076 0.066 0.076 0.076 0.076 544,576 0.0758 1.72%
2001-02-06 0 0.290 - 0.290 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2001-02-05 0 0.290 - 0.290 0.285 0.290 170,000 49,100 0.2888 0.075 - 0.075 0.073 0.075 661,271 0.0743 3.57%
2001-02-02 0 0.280 - 0.280 0.280 0.280 40,000 11,200 0.2800 0.072 - 0.072 0.072 0.072 155,593 0.0720 -1.75%
2001-02-01 0 0.285 - 0.300 - - 0 0 - 0.073 - 0.077 - - 0 - 0.00%
2001-01-31 0 0.285 - - 0.285 0.285 200,000 57,000 0.2850 0.073 - - 0.073 0.073 777,966 0.0733 3.64%
2001-01-30 0 0.275 - - 0.275 0.275 250,000 68,750 0.2750 0.071 - - 0.071 0.071 972,457 0.0707 1.85%
2001-01-29 0 0.270 - 0.275 0.270 0.270 200,000 54,000 0.2700 0.069 - 0.071 0.069 0.069 777,966 0.0694 1.89%
2001-01-23 0 0.265 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2001-01-22 0 0.265 0.260 0.265 0.260 0.265 280,000 73,200 0.2614 0.068 0.067 0.068 0.067 0.068 1,089,152 0.0672 3.92%
2001-01-19 0 0.255 0.255 - 0.249 0.255 240,000 60,300 0.2513 0.066 0.066 - 0.064 0.066 933,559 0.0646 4.08%
2001-01-18 0 0.245 - - 0.244 0.245 300,000 73,345 0.2445 0.063 - - 0.063 0.063 1,166,949 0.0629 2.08%
2001-01-17 0 0.240 - 0.244 0.240 0.240 100,000 24,000 0.2400 0.062 - 0.063 0.062 0.062 388,983 0.0617 0.00%
2001-01-16 0 0.240 0.230 0.240 0.240 0.240 200,716 48,158 0.2399 0.062 0.059 0.062 0.062 0.062 780,751 0.0617 4.35%
2001-01-15 0 0.230 0.230 - 0.220 0.220 4,306 944 0.2192 0.059 0.059 - 0.057 0.057 16,750 0.0564 4.55%
2001-01-12 0 0.220 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2001-01-11 0 0.220 - 0.220 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2001-01-10 0 0.220 0.215 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2001-01-09 0 0.220 0.215 - 0.220 0.220 150,000 33,000 0.2200 0.057 0.055 - 0.057 0.057 583,474 0.0566 3.29%
2001-01-08 0 0.213 0.213 - - - 0 0 - 0.055 0.055 - - - 0 - 0.47%
2001-01-05 0 0.212 0.212 - 0.208 0.208 6,000 1,248 0.2080 0.055 0.055 - 0.053 0.053 23,339 0.0535 0.00%
2001-01-04 0 0.212 0.212 - 0.212 0.212 80,000 16,960 0.2120 0.055 0.055 - 0.055 0.055 311,186 0.0545 0.00%
2001-01-03 0 0.212 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2001-01-02 0 0.212 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2000-12-29 0 0.212 - 0.229 0.212 0.225 135,000 29,670 0.2198 0.055 - 0.059 0.055 0.058 525,127 0.0565 -7.83%
2000-12-28 0 0.230 - 0.230 0.230 0.238 211,000 49,235 0.2333 0.059 - 0.059 0.059 0.061 820,754 0.0600 -4.17%
2000-12-27 0 0.240 - 0.240 0.238 0.242 300,000 72,050 0.2402 0.062 - 0.062 0.061 0.062 1,166,949 0.0617 0.00%
2000-12-22 0 0.240 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-12-21 0 0.240 - 0.250 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
2000-12-20 0 0.240 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-12-19 0 0.240 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-12-18 0 0.240 - 0.240 - - 0 0 - 0.062 - 0.062 - - 0 - -1.64%
2000-12-15 0 0.244 - - 0.244 0.244 44,000 10,736 0.2440 0.063 - - 0.063 0.063 171,153 0.0627 0.00%
2000-12-14 0 0.244 0.244 - 0.244 0.244 123,000 30,012 0.2440 0.063 0.063 - 0.063 0.063 478,449 0.0627 -0.41%
2000-12-13 0 0.245 0.240 - 0.240 0.245 138,000 33,720 0.2443 0.063 0.062 - 0.062 0.063 536,797 0.0628 1.24%
2000-12-12 0 0.242 0.237 - 0.238 0.242 130,000 31,452 0.2419 0.062 0.061 - 0.061 0.062 505,678 0.0622 0.83%
2000-12-11 0 0.240 0.240 0.246 0.236 0.244 390,000 94,200 0.2415 0.062 0.062 0.063 0.061 0.063 1,517,034 0.0621 0.00%
2000-12-08 0 0.240 - - 0.240 0.240 155,000 37,200 0.2400 0.062 - - 0.062 0.062 602,924 0.0617 0.00%
2000-12-07 0 0.240 - 0.240 - - 0 0 - 0.062 - 0.062 - - 0 - -0.83%
2000-12-06 0 0.242 - 0.245 0.242 0.242 100,000 24,200 0.2420 0.062 - 0.063 0.062 0.062 388,983 0.0622 0.83%
2000-12-05 0 0.240 - 0.240 - - 200,000 48,800 0.2440 0.062 - 0.062 - - 777,966 0.0627 0.00%
2000-12-04 0 0.240 - 0.244 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
2000-12-01 0 0.240 - 0.240 - - 1,522 304 0.1997 0.062 - 0.062 - - 5,920 0.0513 0.00%
2000-11-30 0 0.240 - 0.240 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2000-11-29 0 0.240 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-11-28 0 0.240 0.240 - 0.240 0.240 128,000 30,720 0.2400 0.062 0.062 - 0.062 0.062 497,898 0.0617 -0.83%
2000-11-27 0 0.242 - 0.243 0.242 0.242 200,000 48,400 0.2420 0.062 - 0.062 0.062 0.062 777,966 0.0622 0.00%
2000-11-24 0 0.242 0.242 0.245 0.242 0.242 190,000 45,980 0.2420 0.062 0.062 0.063 0.062 0.062 739,068 0.0622 -1.22%
2000-11-23 0 0.245 0.240 0.245 0.245 0.245 100,000 24,500 0.2450 0.063 0.062 0.063 0.063 0.063 388,983 0.0630 0.82%
2000-11-22 0 0.243 0.243 - 0.243 0.243 10,000 2,430 0.2430 0.062 0.062 - 0.062 0.062 38,898 0.0625 -0.82%
2000-11-21 0 0.245 0.242 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
2000-11-20 0 0.245 0.245 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2000-11-17 0 0.245 0.245 - 0.245 0.245 200,000 49,000 0.2450 0.063 0.063 - 0.063 0.063 777,966 0.0630 0.00%
2000-11-16 0 0.245 0.245 - 0.245 0.245 310,000 75,950 0.2450 0.063 0.063 - 0.063 0.063 1,205,847 0.0630 1.24%
2000-11-15 0 0.242 0.242 - 0.242 0.242 85,000 20,570 0.2420 0.062 0.062 - 0.062 0.062 330,636 0.0622 -0.82%
2000-11-14 0 0.244 0.240 0.246 0.244 0.244 100,000 24,400 0.2440 0.063 0.062 0.063 0.063 0.063 388,983 0.0627 1.67%
2000-11-13 0 0.240 0.240 - 0.240 0.241 160,000 38,500 0.2406 0.062 0.062 - 0.062 0.062 622,373 0.0619 -2.04%
2000-11-10 0 0.245 0.245 0.249 0.245 0.246 300,000 73,700 0.2457 0.063 0.063 0.064 0.063 0.063 1,166,949 0.0632 -1.21%
2000-11-09 0 0.248 0.248 0.260 0.245 0.248 380,000 93,500 0.2461 0.064 0.064 0.067 0.063 0.064 1,478,135 0.0633 0.00%
2000-11-08 0 0.248 0.243 0.248 0.240 0.248 470,000 113,910 0.2424 0.064 0.062 0.064 0.062 0.064 1,828,220 0.0623 3.33%
2000-11-07 0 0.240 0.240 0.243 0.240 0.240 480,000 115,200 0.2400 0.062 0.062 0.062 0.062 0.062 1,867,118 0.0617 0.00%
2000-11-06 0 0.240 0.235 0.244 0.240 0.240 90,000 21,600 0.2400 0.062 0.060 0.063 0.062 0.062 350,085 0.0617 0.00%
2000-11-03 0 0.240 0.230 0.243 0.230 0.240 250,000 59,500 0.2380 0.062 0.059 0.062 0.059 0.062 972,457 0.0612 0.00%
2000-11-02 0 0.240 0.230 0.244 0.240 0.240 200,000 48,000 0.2400 0.062 0.059 0.063 0.062 0.062 777,966 0.0617 2.13%
2000-11-01 0 0.235 0.235 - 0.230 0.230 20,000 4,600 0.2300 0.060 0.060 - 0.059 0.059 77,797 0.0591 2.17%
2000-10-31 0 0.230 0.225 - 0.230 0.230 150,000 34,500 0.2300 0.059 0.058 - 0.059 0.059 583,474 0.0591 2.22%
2000-10-30 0 0.225 0.220 - 0.225 0.225 50,000 11,250 0.2250 0.058 0.057 - 0.058 0.058 194,491 0.0578 2.27%
2000-10-27 0 0.220 0.215 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2000-10-26 0 0.220 - - 0.220 0.220 50,000 11,000 0.2200 0.057 - - 0.057 0.057 194,491 0.0566 0.00%
2000-10-25 0 0.220 0.215 0.220 0.215 0.220 100,000 21,750 0.2175 0.057 0.055 0.057 0.055 0.057 388,983 0.0559 0.00%
2000-10-24 0 0.220 - - 0.220 0.220 100,000 22,000 0.2200 0.057 - - 0.057 0.057 388,983 0.0566 -4.35%
2000-10-23 0 0.230 0.220 - 0.230 0.230 80,000 18,400 0.2300 0.059 0.057 - 0.059 0.059 311,186 0.0591 0.00%
2000-10-20 0 0.230 0.220 - 0.220 0.233 320,000 71,370 0.2230 0.059 0.057 - 0.057 0.060 1,244,746 0.0573 4.55%
2000-10-19 0 0.220 - - 0.212 0.220 439,000 95,860 0.2184 0.057 - - 0.055 0.057 1,707,635 0.0561 -3.51%
2000-10-18 0 0.228 - 0.228 0.228 0.228 65,000 14,820 0.2280 0.059 - 0.059 0.059 0.059 252,839 0.0586 0.88%
2000-10-17 0 0.226 - 0.226 0.226 0.240 170,000 39,300 0.2312 0.058 - 0.058 0.058 0.062 661,271 0.0594 -6.61%
2000-10-16 0 0.242 - 0.260 0.242 0.246 100,000 24,400 0.2440 0.062 - 0.067 0.062 0.063 388,983 0.0627 -3.20%
2000-10-13 0 0.250 - 0.250 - - 0 0 - 0.064 - 0.064 - - 0 - -1.96%
2000-10-12 0 0.255 - 0.255 - - 0 0 - 0.066 - 0.066 - - 0 - -1.92%
2000-10-11 0 0.260 - 0.260 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2000-10-10 0 0.260 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2000-10-09 0 0.260 - 0.260 - - 0 0 - 0.067 - 0.067 - - 0 - -8.77%
2000-10-05 0 0.285 - 0.285 0.250 0.290 101,000 25,290 0.2504 0.073 - 0.073 0.064 0.075 392,873 0.0644 7.55%
2000-10-04 0 0.265 - 0.270 0.265 0.265 100,000 26,500 0.2650 0.068 - 0.069 0.068 0.068 388,983 0.0681 -5.36%
2000-10-03 0 0.280 - - 0.280 0.280 100,000 28,000 0.2800 0.072 - - 0.072 0.072 388,983 0.0720 3.70%
2000-09-29 0 0.270 - 0.280 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
2000-09-28 0 0.270 - 0.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2000-09-27 0 0.270 - 0.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
2000-09-26 0 0.270 - 0.275 - - 0 0 - 0.069 - 0.071 - - 0 - 0.00%
2000-09-25 0 0.270 - 0.270 0.250 0.270 60,000 15,200 0.2533 0.069 - 0.069 0.064 0.069 233,390 0.0651 0.00%
2000-09-22 0 0.270 0.250 - 0.270 0.270 22,000 5,940 0.2700 0.069 0.064 - 0.069 0.069 85,576 0.0694 8.00%
2000-09-21 0 0.250 0.250 0.260 0.250 0.250 22,000 5,500 0.2500 0.064 0.064 0.067 0.064 0.064 85,576 0.0643 -5.66%
2000-09-20 0 0.265 0.246 0.265 0.250 0.265 204,000 53,020 0.2599 0.068 0.063 0.068 0.064 0.068 793,525 0.0668 0.00%
2000-09-19 0 0.265 0.250 0.270 - - 0 0 - 0.068 0.064 0.069 - - 0 - 0.00%
2000-09-18 0 0.265 - 0.270 0.270 0.270 9,000 2,430 0.2700 0.068 - 0.069 0.069 0.069 35,008 0.0694 0.00%
2000-09-15 0 0.265 0.255 0.275 0.255 0.265 190,000 49,550 0.2608 0.068 0.066 0.071 0.066 0.068 739,068 0.0670 -3.64%
2000-09-14 0 0.275 - 0.290 - - 0 0 - 0.071 - 0.075 - - 0 - 0.00%
2000-09-12 0 0.275 0.265 0.275 0.275 0.275 20,000 5,500 0.2750 0.071 0.068 0.071 0.071 0.071 77,797 0.0707 -6.78%
2000-09-11 0 0.295 0.275 0.295 0.275 0.295 192,000 52,920 0.2756 0.076 0.071 0.076 0.071 0.076 746,847 0.0709 0.00%
2000-09-08 0 0.295 - 0.310 0.280 0.295 41,000 11,810 0.2880 0.076 - 0.080 0.072 0.076 159,483 0.0741 -1.67%
2000-09-07 0 0.300 0.285 0.300 0.280 0.300 70,000 20,200 0.2886 0.077 0.073 0.077 0.072 0.077 272,288 0.0742 0.00%
2000-09-06 0 0.300 0.265 0.300 0.285 0.300 210,000 60,000 0.2857 0.077 0.068 0.077 0.073 0.077 816,864 0.0735 -1.64%
2000-09-05 0 0.305 0.290 0.305 - - 0 0 - 0.078 0.075 0.078 - - 0 - -1.61%
2000-09-04 0 0.310 - 0.310 - - 0 0 - 0.080 - 0.080 - - 0 - -1.59%
2000-09-01 0 0.315 - 0.315 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2000-08-31 0 0.315 - 0.315 - - 0 0 - 0.081 - 0.081 - - 0 - -1.56%
2000-08-30 0 0.320 0.280 0.330 0.285 0.320 64,000 18,275 0.2855 0.082 0.072 0.085 0.073 0.082 248,949 0.0734 6.67%
2000-08-29 0 0.300 0.300 0.315 - - 0 0 - 0.077 0.077 0.081 - - 0 - 0.00%
2000-08-28 0 0.300 - 0.310 - - 0 0 - 0.077 - 0.080 - - 0 - 0.00%
2000-08-25 0 0.300 - 0.320 - - 0 0 - 0.077 - 0.082 - - 0 - 0.00%
2000-08-24 0 0.300 - 0.300 0.300 0.300 100,000 30,000 0.3000 0.077 - 0.077 0.077 0.077 388,983 0.0771 -6.25%
2000-08-23 0 0.320 - 0.325 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
2000-08-22 0 0.320 0.270 0.330 0.320 0.320 30,000 9,600 0.3200 0.082 0.069 0.085 0.082 0.082 116,695 0.0823 -3.03%
2000-08-21 0 0.330 0.305 0.330 0.330 0.330 24,000 7,920 0.3300 0.085 0.078 0.085 0.085 0.085 93,356 0.0848 8.20%
2000-08-18 0 0.305 0.305 - 0.300 0.320 697,000 211,100 0.3029 0.078 0.078 - 0.077 0.082 2,711,211 0.0779 1.67%
2000-08-17 0 0.300 0.290 0.300 0.290 0.300 499,000 147,260 0.2951 0.077 0.075 0.077 0.075 0.077 1,941,025 0.0759 7.14%
2000-08-16 0 0.280 0.280 0.300 0.280 0.300 265,000 79,200 0.2989 0.072 0.072 0.077 0.072 0.077 1,030,805 0.0768 -9.68%
2000-08-15 0 0.310 0.300 0.320 - - 0 0 - 0.080 0.077 0.082 - - 0 - 0.00%
2000-08-14 0 0.310 0.310 0.325 0.310 0.330 85,000 27,350 0.3218 0.080 0.080 0.084 0.080 0.085 330,636 0.0827 0.00%
2000-08-11 0 0.310 0.300 0.335 0.310 0.310 100,000 31,000 0.3100 0.080 0.077 0.086 0.080 0.080 388,983 0.0797 0.00%
2000-08-10 0 0.310 0.310 0.330 0.310 0.310 60,000 18,600 0.3100 0.080 0.080 0.085 0.080 0.080 233,390 0.0797 -3.12%
2000-08-09 0 0.320 0.320 0.330 0.320 0.335 70,000 22,950 0.3279 0.082 0.082 0.085 0.082 0.086 272,288 0.0843 -3.03%
2000-08-08 0 0.330 0.325 0.340 0.300 0.330 140,000 45,900 0.3279 0.085 0.084 0.087 0.077 0.085 544,576 0.0843 10.00%
2000-08-07 0 0.300 0.300 0.305 0.300 0.350 171,000 55,400 0.3240 0.077 0.077 0.078 0.077 0.090 665,161 0.0833 1.69%
2000-08-04 0 0.295 0.295 0.325 - - 0 0 - 0.076 0.076 0.084 - - 0 - 9.26%
2000-08-03 0 0.270 0.270 0.340 0.270 0.270 30,000 8,100 0.2700 0.069 0.069 0.087 0.069 0.069 116,695 0.0694 -20.59%
2000-08-02 0 0.340 0.340 0.345 0.340 0.340 34,000 11,560 0.3400 0.087 0.087 0.089 0.087 0.087 132,254 0.0874 1.49%
2000-08-01 0 0.335 0.315 0.335 - - 0 0 - 0.086 0.081 0.086 - - 0 - 0.00%
2000-07-31 0 0.335 0.335 0.345 0.330 0.350 410,000 139,650 0.3406 0.086 0.086 0.089 0.085 0.090 1,594,830 0.0876 -4.29%
2000-07-28 0 0.350 0.325 0.360 0.300 0.360 1,111,000 375,215 0.3377 0.090 0.084 0.093 0.077 0.093 4,321,601 0.0868 25.00%
2000-07-27 0 0.280 0.270 0.290 - - 0 0 - 0.072 0.069 0.075 - - 0 - 0.00%
2000-07-26 0 0.280 0.280 - 0.280 0.280 20,000 5,600 0.2800 0.072 0.072 - 0.072 0.072 77,797 0.0720 0.00%
2000-07-25 0 0.280 0.280 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
2000-07-24 0 0.280 0.260 - - - 0 0 - 0.072 0.067 - - - 0 - 0.00%
2000-07-21 0 0.280 0.280 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
2000-07-20 0 0.280 0.280 - 0.280 0.280 110,000 30,800 0.2800 0.072 0.072 - 0.072 0.072 427,881 0.0720 3.70%
2000-07-19 0 0.270 0.270 0.280 0.260 0.270 48,000 12,880 0.2683 0.069 0.069 0.072 0.067 0.069 186,712 0.0690 0.00%
2000-07-18 0 0.270 0.260 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
2000-07-17 0 0.270 0.270 - 0.260 0.260 100,000 26,000 0.2600 0.069 0.069 - 0.067 0.067 388,983 0.0668 0.00%
2000-07-14 0 0.270 0.260 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
2000-07-13 0 0.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
2000-07-12 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 3.85%
2000-07-11 0 0.260 0.260 - 0.260 0.280 74,000 20,440 0.2762 0.067 0.067 - 0.067 0.072 287,847 0.0710 -5.45%
2000-07-10 0 0.275 0.270 0.280 0.275 0.275 60,000 16,500 0.2750 0.071 0.069 0.072 0.071 0.071 233,390 0.0707 -1.79%
2000-07-07 0 0.280 - 0.300 - - 0 0 - 0.072 - 0.077 - - 0 - 0.00%
2000-07-06 0 0.280 - 0.295 - - 0 0 - 0.072 - 0.076 - - 0 - 0.00%
2000-07-05 0 0.280 0.270 0.280 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
2000-07-04 0 0.280 0.265 0.290 0.280 0.280 100,000 28,000 0.2800 0.072 0.068 0.075 0.072 0.072 388,983 0.0720 7.69%
2000-07-03 0 0.260 0.260 - - - 0 0 - 0.067 0.067 - - - 0 - 1.96%
2000-06-30 0 0.255 0.250 0.265 0.255 0.255 60,000 15,300 0.2550 0.066 0.064 0.068 0.066 0.066 233,390 0.0656 -5.56%
2000-06-29 0 0.270 0.260 0.270 - - 0 0 - 0.069 0.067 0.069 - - 0 - -3.57%
2000-06-28 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2000-06-27 0 0.280 - 0.280 0.280 0.280 12,000 3,360 0.2800 0.072 - 0.072 0.072 0.072 46,678 0.0720 -3.45%
2000-06-26 0 0.290 - 0.300 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
2000-06-23 0 0.290 0.270 0.290 - - 0 0 - 0.075 0.069 0.075 - - 0 - 0.00%
2000-06-22 0 0.290 0.270 0.300 0.280 0.290 200,000 57,000 0.2850 0.075 0.069 0.077 0.072 0.075 777,966 0.0733 7.41%
2000-06-21 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
2000-06-20 0 0.270 0.255 - - - 0 0 - 0.069 0.066 - - - 0 - 0.00%
2000-06-19 0 0.270 0.270 - 0.270 0.270 224,238 60,535 0.2700 0.069 0.069 - 0.069 0.069 872,248 0.0694 0.00%
2000-06-16 0 0.270 0.250 0.280 0.270 0.270 100,000 27,000 0.2700 0.069 0.064 0.072 0.069 0.069 388,983 0.0694 8.00%
2000-06-15 0 0.250 0.250 0.265 0.250 0.260 52,000 13,500 0.2596 0.064 0.064 0.068 0.064 0.067 202,271 0.0667 -3.85%
2000-06-14 0 0.260 0.255 0.280 0.255 0.265 328,000 85,040 0.2593 0.067 0.066 0.072 0.066 0.068 1,275,864 0.0667 -3.70%
2000-06-13 0 0.270 0.255 0.275 - - 0 0 - 0.069 0.066 0.071 - - 0 - 0.00%
2000-06-12 0 0.270 0.250 0.290 0.270 0.270 280,000 75,600 0.2700 0.069 0.064 0.075 0.069 0.069 1,089,152 0.0694 -6.90%
2000-06-09 0 0.290 0.270 0.290 0.250 0.290 74,000 19,655 0.2656 0.075 0.069 0.075 0.064 0.075 287,847 0.0683 7.41%
2000-06-08 0 0.270 0.270 0.280 0.270 0.270 78,400 21,160 0.2699 0.069 0.069 0.072 0.069 0.069 304,963 0.0694 -3.57%
2000-06-07 0 0.280 0.270 - 0.250 0.290 480,000 131,600 0.2742 0.072 0.069 - 0.064 0.075 1,867,118 0.0705 3.70%
2000-06-05 0 0.270 0.270 0.290 0.270 0.280 80,000 22,100 0.2763 0.069 0.069 0.075 0.069 0.072 311,186 0.0710 -3.57%
2000-06-02 0 0.280 0.265 0.280 0.270 0.280 400,000 109,000 0.2725 0.072 0.068 0.072 0.069 0.072 1,555,932 0.0701 3.70%
2000-06-01 0 0.270 0.260 - 0.270 0.270 200,000 54,000 0.2700 0.069 0.067 - 0.069 0.069 777,966 0.0694 0.00%
2000-05-31 0 0.270 0.270 0.290 0.265 0.270 50,000 13,350 0.2670 0.069 0.069 0.075 0.068 0.069 194,491 0.0686 -6.90%
2000-05-30 0 0.290 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2000-05-29 0 0.290 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2000-05-26 0 0.290 - 0.300 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
2000-05-25 0 0.290 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2000-05-24 0 0.290 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2000-05-23 0 0.290 - 0.320 - - 0 0 - 0.075 - 0.082 - - 0 - 0.00%
2000-05-22 0 0.290 0.290 - 0.290 0.300 76,000 22,540 0.2966 0.075 0.075 - 0.075 0.077 295,627 0.0762 -3.33%
2000-05-19 0 0.300 0.270 0.300 0.300 0.300 54,000 16,200 0.3000 0.077 0.069 0.077 0.077 0.077 210,051 0.0771 5.26%
2000-05-18 0 0.285 0.280 0.295 - - 0 0 - 0.073 0.072 0.076 - - 0 - 0.00%
2000-05-17 0 0.285 0.275 0.285 0.275 0.300 630,000 183,300 0.2910 0.073 0.071 0.073 0.071 0.077 2,450,593 0.0748 -5.00%
2000-05-16 0 0.300 0.290 0.320 0.300 0.300 190,000 57,000 0.3000 0.077 0.075 0.082 0.077 0.077 739,068 0.0771 -9.09%
2000-05-15 0 0.330 - 0.350 0.330 0.350 50,000 17,000 0.3400 0.085 - 0.090 0.085 0.090 194,491 0.0874 -2.94%
2000-05-12 0 0.340 0.320 0.340 0.340 0.340 200,000 68,000 0.3400 0.087 0.082 0.087 0.087 0.087 777,966 0.0874 0.00%
2000-05-10 0 0.340 - 0.340 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2000-05-09 0 0.340 - 0.360 - - 200 56 0.2800 0.087 - 0.093 - - 778 0.0720 0.00%
2000-05-08 0 0.340 - - - - 136,000 46,240 0.3400 0.087 - - - - 529,017 0.0874 0.00%
2000-05-05 0 0.340 - 0.350 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2000-05-04 0 0.340 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2000-05-03 0 0.340 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2000-05-02 0 0.340 0.300 - - - 0 0 - 0.087 0.077 - - - 0 - 0.00%
2000-04-28 0 0.340 0.340 - - - 0 0 - 0.087 0.087 - - - 0 - 6.25%
2000-04-27 0 0.320 0.300 0.320 - - 0 0 - 0.082 0.077 0.082 - - 0 - 0.00%
2000-04-26 0 0.320 0.280 - - - 0 0 - 0.082 0.072 - - - 0 - 0.00%
2000-04-25 0 0.320 0.280 - - - 0 0 - 0.082 0.072 - - - 0 - 0.00%
2000-04-20 0 0.320 0.320 0.360 0.290 0.325 372,000 116,730 0.3138 0.082 0.082 0.093 0.075 0.084 1,447,017 0.0807 -11.11%
2000-04-19 0 0.360 0.330 0.360 - - 0 0 - 0.093 0.085 0.093 - - 0 - -2.70%
2000-04-18 0 0.370 0.350 0.380 0.350 0.370 130,000 46,300 0.3562 0.095 0.090 0.098 0.090 0.095 505,678 0.0916 -5.13%
2000-04-17 0 0.390 - 0.390 - - 0 0 - 0.100 - 0.100 - - 0 - -2.50%
2000-04-14 0 0.400 - 0.410 - - 0 0 - 0.103 - 0.105 - - 0 - 0.00%
2000-04-13 0 0.400 - 0.400 - - 0 0 - 0.103 - 0.103 - - 0 - -1.23%
2000-04-12 0 0.405 0.365 0.405 0.370 0.405 290,000 110,075 0.3796 0.104 0.094 0.104 0.095 0.104 1,128,051 0.0976 1.25%
2000-04-11 0 0.400 0.400 0.430 0.400 0.400 249,728 99,839 0.3998 0.103 0.103 0.111 0.103 0.103 971,399 0.1028 -9.09%
2000-04-10 0 0.440 0.440 - - - 0 0 - 0.113 0.113 - - - 0 - 10.00%
2000-04-07 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 0.103 0.100 0.105 0.103 0.103 388,983 0.1028 1.27%
2000-04-06 0 0.395 0.380 0.405 0.385 0.395 96,000 37,220 0.3877 0.102 0.098 0.104 0.099 0.102 373,424 0.0997 -12.22%
2000-04-05 0 0.450 - 0.450 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2000-04-03 0 0.450 0.430 0.450 - - 0 0 - 0.116 0.111 0.116 - - 0 - 0.00%
2000-03-31 0 0.450 0.430 0.450 - - 0 0 - 0.116 0.111 0.116 - - 0 - 0.00%
2000-03-30 0 0.450 - 0.450 0.430 0.450 90,000 39,100 0.4344 0.116 - 0.116 0.111 0.116 350,085 0.1117 9.76%
2000-03-29 0 0.410 0.400 0.430 - - 0 0 - 0.105 0.103 0.111 - - 0 - 0.00%
2000-03-28 0 0.410 0.410 - 0.400 0.400 20,000 8,000 0.4000 0.105 0.105 - 0.103 0.103 77,797 0.1028 -6.82%
2000-03-27 0 0.440 0.435 - 0.430 0.440 149,400 64,889 0.4343 0.113 0.112 - 0.111 0.113 581,141 0.1117 4.76%
2000-03-24 0 0.420 0.400 0.460 0.420 0.445 335,000 141,650 0.4228 0.108 0.103 0.118 0.108 0.114 1,303,093 0.1087 -5.62%
2000-03-23 0 0.445 - 0.460 - - 0 0 - 0.114 - 0.118 - - 0 - 0.00%
2000-03-22 0 0.445 0.445 0.450 0.420 0.440 110,000 47,120 0.4284 0.114 0.114 0.116 0.108 0.113 427,881 0.1101 5.95%
2000-03-21 0 0.420 0.400 0.430 0.420 0.420 391,000 164,220 0.4200 0.108 0.103 0.111 0.108 0.108 1,520,924 0.1080 -6.67%
2000-03-20 0 0.450 0.415 0.450 0.430 0.450 120,000 52,000 0.4333 0.116 0.107 0.116 0.111 0.116 466,780 0.1114 4.65%
2000-03-17 0 0.430 0.420 0.450 0.410 0.430 354,000 150,140 0.4241 0.111 0.108 0.116 0.105 0.111 1,377,000 0.1090 8.86%
2000-03-16 0 0.395 0.390 0.440 0.395 0.410 350,000 141,750 0.4050 0.102 0.100 0.113 0.102 0.105 1,361,440 0.1041 -8.14%
2000-03-15 0 0.430 0.430 - 0.430 0.450 170,368 74,247 0.4358 0.111 0.111 - 0.111 0.116 662,703 0.1120 0.00%
2000-03-14 0 0.430 0.430 0.450 0.430 0.470 228,000 99,690 0.4372 0.111 0.111 0.116 0.111 0.121 886,881 0.1124 -4.44%
2000-03-13 0 0.450 0.440 0.540 0.440 0.480 524,000 239,500 0.4571 0.116 0.113 0.139 0.113 0.123 2,038,271 0.1175 -6.25%
2000-03-10 0 0.480 0.475 0.500 0.480 0.510 422,000 207,460 0.4916 0.123 0.122 0.129 0.123 0.131 1,641,508 0.1264 -15.79%
2000-03-09 0 0.570 - 0.570 0.560 0.570 23,000 13,080 0.5687 0.147 - 0.147 0.144 0.147 89,466 0.1462 -8.06%
2000-03-08 0 0.620 0.580 0.620 0.480 0.620 398,000 201,140 0.5054 0.159 0.149 0.159 0.123 0.159 1,548,152 0.1299 21.57%
2000-03-07 0 0.510 0.510 0.520 0.510 0.530 194,000 100,890 0.5201 0.131 0.131 0.134 0.131 0.136 754,627 0.1337 0.00%
2000-03-06 0 0.510 - 0.510 - - 0 0 - 0.131 - 0.131 - - 0 - -1.92%
2000-03-03 0 0.520 0.480 0.520 0.490 0.520 314,000 158,000 0.5032 0.134 0.123 0.134 0.126 0.134 1,221,407 0.1294 10.64%
2000-03-02 0 0.470 0.470 0.520 0.470 0.480 120,000 56,800 0.4733 0.121 0.121 0.134 0.121 0.123 466,780 0.1217 -5.05%
2000-03-01 0 0.495 0.480 0.495 0.460 0.495 925,000 432,775 0.4679 0.127 0.123 0.127 0.118 0.127 3,598,093 0.1203 1.02%
2000-02-29 0 0.490 0.490 0.500 0.475 0.510 1,913,000 935,030 0.4888 0.126 0.126 0.129 0.122 0.131 7,441,245 0.1257 2.08%
2000-02-28 0 0.480 0.460 0.480 0.440 0.540 1,170,000 561,660 0.4801 0.123 0.118 0.123 0.113 0.139 4,551,101 0.1234 -22.58%
2000-02-25 0 0.620 0.600 0.630 0.580 0.760 2,642,000 1,696,640 0.6422 0.159 0.154 0.162 0.149 0.195 10,276,931 0.1651 -20.51%
2000-02-24 0 0.780 0.800 0.820 0.610 0.800 10,714,000 7,278,110 0.6793 0.201 0.206 0.211 0.157 0.206 41,675,638 0.1746 36.84%
2000-02-23 0 0.570 0.570 0.590 0.530 0.660 3,099,000 1,856,470 0.5991 0.147 0.147 0.152 0.136 0.170 12,054,583 0.1540 3.64%
2000-02-22 0 0.550 0.510 0.550 0.490 0.550 1,305,000 671,550 0.5146 0.141 0.131 0.141 0.126 0.141 5,076,228 0.1323 5.77%
2000-02-21 0 0.520 0.510 0.550 0.495 0.560 1,010,000 541,820 0.5365 0.134 0.131 0.141 0.127 0.144 3,928,728 0.1379 4.00%
2000-02-18 0 0.500 0.500 0.530 0.480 0.520 421,172 210,961 0.5009 0.129 0.129 0.136 0.123 0.134 1,638,287 0.1288 -3.85%
2000-02-17 0 0.520 0.500 0.520 0.500 0.530 287,000 149,600 0.5213 0.134 0.129 0.134 0.129 0.136 1,116,381 0.1340 -3.70%
2000-02-16 0 0.540 0.530 0.550 0.495 0.570 1,572,000 851,900 0.5419 0.139 0.136 0.141 0.127 0.147 6,114,813 0.1393 10.20%
2000-02-15 0 0.490 0.490 0.520 0.490 0.490 170,000 83,300 0.4900 0.126 0.126 0.134 0.126 0.126 661,271 0.1260 -5.77%
2000-02-14 0 0.520 0.480 0.530 0.480 0.530 524,000 257,720 0.4918 0.134 0.123 0.136 0.123 0.136 2,038,271 0.1264 0.00%
2000-02-11 0 0.520 0.485 0.520 0.480 0.520 675,000 334,500 0.4956 0.134 0.125 0.134 0.123 0.134 2,625,635 0.1274 8.33%
2000-02-10 0 0.480 0.480 0.500 0.450 0.500 458,000 223,540 0.4881 0.123 0.123 0.129 0.116 0.129 1,781,542 0.1255 -11.11%
2000-02-09 0 0.540 - 0.550 - - 0 0 - 0.139 - 0.141 - - 0 - 0.00%
2000-02-08 0 0.540 - 0.540 0.510 0.540 280,000 145,500 0.5196 0.139 - 0.139 0.131 0.139 1,089,152 0.1336 -1.82%
2000-02-03 0 0.550 0.510 0.550 0.470 0.550 550,000 281,800 0.5124 0.141 0.131 0.141 0.121 0.141 2,139,406 0.1317 7.84%
2000-02-02 0 0.510 0.510 0.550 0.510 0.520 292,000 150,840 0.5166 0.131 0.131 0.141 0.131 0.134 1,135,830 0.1328 6.25%
2000-02-01 0 0.480 0.480 0.540 0.480 0.560 980,000 526,500 0.5372 0.123 0.123 0.139 0.123 0.144 3,812,033 0.1381 -14.29%
2000-01-31 0 0.560 0.550 0.590 0.510 0.700 4,157,062 2,505,362 0.6027 0.144 0.141 0.152 0.131 0.180 16,170,264 0.1549 3.70%
2000-01-28 0 0.540 0.520 0.560 0.420 0.600 4,318,000 2,121,110 0.4912 0.139 0.134 0.144 0.108 0.154 16,796,286 0.1263 21.35%
2000-01-27 0 0.445 0.435 0.445 0.440 0.465 493,000 223,765 0.4539 0.114 0.112 0.114 0.113 0.120 1,917,686 0.1167 0.00%
2000-01-26 0 0.445 0.445 0.460 0.430 0.470 3,086,000 1,389,875 0.4504 0.114 0.114 0.118 0.111 0.121 12,004,015 0.1158 8.54%
2000-01-25 0 0.410 0.400 - 0.355 0.410 810,000 306,050 0.3778 0.105 0.103 - 0.091 0.105 3,150,762 0.0971 12.33%
2000-01-24 0 0.365 0.355 0.385 0.315 0.365 697,000 234,650 0.3367 0.094 0.091 0.099 0.081 0.094 2,711,211 0.0865 8.96%
2000-01-21 0 0.335 0.335 0.350 0.305 0.360 1,168,000 388,235 0.3324 0.086 0.086 0.090 0.078 0.093 4,543,321 0.0855 8.06%
2000-01-20 0 0.310 0.300 0.330 0.310 0.330 381,000 121,430 0.3187 0.080 0.077 0.085 0.080 0.085 1,482,025 0.0819 -3.12%
2000-01-19 0 0.320 0.320 0.330 0.320 0.320 195,000 62,400 0.3200 0.082 0.082 0.085 0.082 0.082 758,517 0.0823 6.67%
2000-01-18 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 0.077 0.077 0.082 0.077 0.077 388,983 0.0771 0.00%
2000-01-17 0 0.300 0.290 0.320 0.300 0.300 285,000 85,500 0.3000 0.077 0.075 0.082 0.077 0.077 1,108,602 0.0771 0.00%
2000-01-14 0 0.300 0.280 - 0.280 0.300 135,840 38,435 0.2829 0.077 0.072 - 0.072 0.077 528,394 0.0727 0.00%
2000-01-13 0 0.300 - - 0.300 0.310 850,000 255,500 0.3006 0.077 - - 0.077 0.080 3,306,355 0.0773 -6.25%
2000-01-12 0 0.320 - 0.340 - - 0 0 - 0.082 - 0.087 - - 0 - 0.00%
2000-01-11 0 0.320 0.320 0.340 0.310 0.320 460,000 143,200 0.3113 0.082 0.082 0.087 0.080 0.082 1,789,322 0.0800 3.23%
2000-01-10 0 0.310 0.300 0.320 0.310 0.310 136,000 42,160 0.3100 0.080 0.077 0.082 0.080 0.080 529,017 0.0797 3.33%
2000-01-07 0 0.300 0.280 - 0.260 0.300 340,000 96,800 0.2847 0.077 0.072 - 0.067 0.077 1,322,542 0.0732 7.14%
2000-01-06 0 0.280 0.260 0.280 0.280 0.290 200,000 57,000 0.2850 0.072 0.067 0.072 0.072 0.075 777,966 0.0733 -6.67%
2000-01-05 0 0.300 0.275 0.300 0.280 0.300 1,070,000 303,000 0.2832 0.077 0.071 0.077 0.072 0.077 4,162,118 0.0728 -6.25%
2000-01-04 0 0.320 0.300 - 0.290 0.320 124,000 38,960 0.3142 0.082 0.077 - 0.075 0.082 482,339 0.0808 6.67%
2000-01-03 0 0.300 - 0.300 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1999-12-30 0 0.300 0.280 0.300 0.280 0.300 111,000 33,100 0.2982 0.077 0.072 0.077 0.072 0.077 431,771 0.0767 7.14%
1999-12-29 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-12-28 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-12-24 0 0.280 0.260 0.300 - - 0 0 - 0.072 0.067 0.077 - - 0 - 0.00%
1999-12-23 0 0.280 0.260 0.300 0.260 0.280 1,075,000 280,200 0.2607 0.072 0.067 0.077 0.067 0.072 4,181,567 0.0670 0.00%
1999-12-22 0 0.280 0.265 0.280 0.280 0.280 65,000 18,200 0.2800 0.072 0.068 0.072 0.072 0.072 252,839 0.0720 3.70%
1999-12-21 0 0.270 - - 0.260 0.270 61,000 16,460 0.2698 0.069 - - 0.067 0.069 237,280 0.0694 -3.57%
1999-12-20 0 0.280 0.260 - - - 1,000,000 270,000 0.2700 0.072 0.067 - - - 3,889,830 0.0694 0.00%
1999-12-17 0 0.280 0.255 - 0.250 0.280 102,000 28,500 0.2794 0.072 0.066 - 0.064 0.072 396,763 0.0718 12.00%
1999-12-16 0 0.250 - 0.250 - - 0 0 - 0.064 - 0.064 - - 0 - -10.71%
1999-12-15 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-12-14 0 0.280 0.275 0.285 0.280 0.280 100,000 28,000 0.2800 0.072 0.071 0.073 0.072 0.072 388,983 0.0720 -3.45%
1999-12-13 0 0.290 0.290 0.300 0.290 0.290 35,000 10,150 0.2900 0.075 0.075 0.077 0.075 0.075 136,144 0.0746 -1.69%
1999-12-10 0 0.295 0.295 0.310 0.295 0.300 190,000 56,550 0.2976 0.076 0.076 0.080 0.076 0.077 739,068 0.0765 -1.67%
1999-12-09 0 0.300 0.285 0.300 0.275 0.300 160,478 47,249 0.2944 0.077 0.073 0.077 0.071 0.077 624,232 0.0757 1.69%
1999-12-08 0 0.295 0.295 0.320 0.290 0.300 454,168 133,770 0.2945 0.076 0.076 0.082 0.075 0.077 1,766,636 0.0757 1.72%
1999-12-07 0 0.290 0.275 0.290 0.270 0.290 462,674 130,044 0.2811 0.075 0.071 0.075 0.069 0.075 1,799,723 0.0723 0.00%
1999-12-06 0 0.290 0.270 0.300 0.290 0.290 200,000 58,000 0.2900 0.075 0.069 0.077 0.075 0.075 777,966 0.0746 0.00%
1999-12-03 0 0.290 0.290 0.300 0.270 0.290 314,000 89,060 0.2836 0.075 0.075 0.077 0.069 0.075 1,221,407 0.0729 0.00%
1999-12-02 0 0.290 - 0.290 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1999-12-01 0 0.290 - 0.290 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1999-11-30 0 0.290 0.280 0.310 0.290 0.290 100,000 29,000 0.2900 0.075 0.072 0.080 0.075 0.075 388,983 0.0746 0.00%
1999-11-29 0 0.290 0.290 0.300 0.290 0.290 86,000 24,940 0.2900 0.075 0.075 0.077 0.075 0.075 334,525 0.0746 1.75%
1999-11-26 0 0.285 - 0.300 - - 0 0 - 0.073 - 0.077 - - 0 - 0.00%
1999-11-25 0 0.285 - 0.300 - - 87,238 23,990 0.2750 0.073 - 0.077 - - 339,341 0.0707 0.00%
1999-11-24 0 0.285 - 0.300 - - 0 0 - 0.073 - 0.077 - - 0 - 0.00%
1999-11-23 0 0.285 - 0.285 - - 0 0 - 0.073 - 0.073 - - 0 - -1.72%
1999-11-22 0 0.290 0.290 0.300 0.270 0.270 17,000 4,590 0.2700 0.075 0.075 0.077 0.069 0.069 66,127 0.0694 0.00%
1999-11-19 0 0.290 - 0.290 - - 0 0 - 0.075 - 0.075 - - 0 - -3.33%
1999-11-18 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.077 - 0.077 0.077 0.077 194,491 0.0771 7.14%
1999-11-17 0 0.280 - 0.290 - - 0 0 - 0.072 - 0.075 - - 0 - 0.00%
1999-11-16 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-11-15 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-11-12 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-11-11 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-11-10 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-11-09 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-11-08 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-11-05 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-11-04 0 0.280 - 0.280 0.280 0.280 100,000 28,000 0.2800 0.072 - 0.072 0.072 0.072 388,983 0.0720 0.00%
1999-11-03 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-11-02 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-11-01 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-10-29 0 0.280 0.280 0.290 0.280 0.280 20,000 5,600 0.2800 0.072 0.072 0.075 0.072 0.072 77,797 0.0720 -3.45%
1999-10-28 0 0.290 - 0.310 - - 0 0 - 0.075 - 0.080 - - 0 - 0.00%
1999-10-27 0 0.290 0.290 0.310 - - 0 0 - 0.075 0.075 0.080 - - 0 - 3.57%
1999-10-26 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-10-25 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-10-22 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-10-21 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-10-20 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-10-19 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-10-15 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-10-14 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-10-13 0 0.280 - 0.280 - - 50,000 14,000 0.2800 0.072 - 0.072 - - 194,491 0.0720 0.00%
1999-10-12 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-10-11 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-10-08 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-10-07 0 0.280 - 0.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1999-10-06 0 0.280 0.260 - 0.280 0.280 80,000 22,400 0.2800 0.072 0.067 - 0.072 0.072 311,186 0.0720 12.90%
1999-10-05 0 0.248 0.248 - 0.248 0.248 20,000 4,960 0.2480 0.064 0.064 - 0.064 0.064 77,797 0.0638 -4.62%
1999-10-04 0 0.260 - 0.280 - - 0 0 - 0.067 - 0.072 - - 0 - 0.00%
1999-09-30 0 0.260 0.260 0.280 0.260 0.270 269,000 71,040 0.2641 0.067 0.067 0.072 0.067 0.069 1,046,364 0.0679 -7.14%
1999-09-29 0 0.280 - 0.290 - - 0 0 - 0.072 - 0.075 - - 0 - 0.00%
1999-09-28 0 0.280 0.280 0.290 - - 0 0 - 0.072 0.072 0.075 - - 0 - 3.70%
1999-09-27 0 0.270 0.260 - 0.270 0.270 100,000 27,000 0.2700 0.069 0.067 - 0.069 0.069 388,983 0.0694 -3.57%
1999-09-24 0 0.280 0.280 - 0.255 0.280 130,000 34,400 0.2646 0.072 0.072 - 0.066 0.072 505,678 0.0680 9.80%
1999-09-23 0 0.255 0.248 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
1999-09-22 0 0.255 0.250 - 0.255 0.260 170,000 43,700 0.2571 0.066 0.064 - 0.066 0.067 661,271 0.0661 -5.56%
1999-09-21 0 0.270 0.270 - - - 0 0 - 0.069 0.069 - - - 0 - 3.85%
1999-09-20 0 0.260 0.260 0.300 0.260 0.260 10,000 2,600 0.2600 0.067 0.067 0.077 0.067 0.067 38,898 0.0668 -7.14%
1999-09-17 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-09-15 0 0.280 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1999-09-14 0 0.280 0.270 0.290 - - 0 0 - 0.072 0.069 0.075 - - 0 - 0.00%
1999-09-13 0 0.280 0.280 0.310 0.280 0.280 10,000 2,800 0.2800 0.072 0.072 0.080 0.072 0.072 38,898 0.0720 -9.68%
1999-09-10 0 0.310 - 0.310 0.310 0.310 130,000 40,300 0.3100 0.080 - 0.080 0.080 0.080 505,678 0.0797 0.00%
1999-09-09 0 0.310 0.310 0.320 0.300 0.310 150,000 46,000 0.3067 0.080 0.080 0.082 0.077 0.080 583,474 0.0788 0.00%
1999-09-08 0 0.310 - 0.320 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1999-09-07 0 0.310 - 0.320 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1999-09-06 0 0.310 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1999-09-03 0 0.310 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1999-09-02 0 0.310 - 0.310 0.310 0.310 100,000 31,000 0.3100 0.080 - 0.080 0.080 0.080 388,983 0.0797 3.33%
1999-09-01 0 0.300 - - - - 180,000 54,000 0.3000 0.077 - - - - 700,169 0.0771 0.00%
1999-08-31 0 0.300 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1999-08-30 0 0.300 0.260 - - - 0 0 - 0.077 0.067 - - - 0 - 0.00%
1999-08-27 0 0.300 - 0.310 - - 0 0 - 0.077 - 0.080 - - 0 - 0.00%
1999-08-26 0 0.300 0.260 0.320 - - 0 0 - 0.077 0.067 0.082 - - 0 - 0.00%
1999-08-25 0 0.300 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1999-08-24 0 0.300 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1999-08-23 0 0.300 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1999-08-20 0 0.300 0.300 0.320 0.295 0.310 414,000 124,995 0.3019 0.077 0.077 0.082 0.076 0.080 1,610,390 0.0776 -6.25%
1999-08-19 0 0.320 - 0.320 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1999-08-18 0 0.320 - 0.330 0.320 0.320 100,000 32,000 0.3200 0.082 - 0.085 0.082 0.082 388,983 0.0823 0.00%
1999-08-17 0 0.320 - 0.320 0.320 0.320 320,750 102,610 0.3199 0.082 - 0.082 0.082 0.082 1,247,663 0.0822 0.00%
1999-08-16 0 0.320 - 0.320 0.320 0.320 150,000 48,000 0.3200 0.082 - 0.082 0.082 0.082 583,474 0.0823 0.00%
1999-08-13 0 0.320 - 0.320 - - 0 0 - 0.082 - 0.082 - - 0 - -3.03%
1999-08-12 0 0.330 - 0.340 - - 0 0 - 0.085 - 0.087 - - 0 - 0.00%
1999-08-11 0 0.330 - 0.330 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1999-08-10 0 0.330 - 0.330 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1999-08-09 0 0.330 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
1999-08-06 0 0.330 - 0.340 - - 0 0 - 0.085 - 0.087 - - 0 - 0.00%
1999-08-05 0 0.330 - 0.330 - - 0 0 - 0.085 - 0.085 - - 0 - -2.94%
1999-08-04 0 0.340 - 0.340 - - 0 0 - 0.087 - 0.087 - - 0 - -2.86%
1999-08-03 0 0.350 - 0.350 0.355 0.360 80,000 28,550 0.3569 0.090 - 0.090 0.091 0.093 311,186 0.0917 -2.78%
1999-08-02 0 0.360 - - 0.360 0.360 1,000 360 0.3600 0.093 - - 0.093 0.093 3,890 0.0925 20.00%
1999-07-30 0 0.300 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1999-07-29 0 0.300 0.300 - 0.290 0.300 215,000 62,500 0.2907 0.077 0.077 - 0.075 0.077 836,313 0.0747 0.00%
1999-07-28 0 0.300 - 0.300 0.300 0.300 42,880 12,820 0.2990 0.077 - 0.077 0.077 0.077 166,796 0.0769 0.00%
1999-07-27 0 0.300 0.290 - 0.280 0.300 736,000 209,080 0.2841 0.077 0.075 - 0.072 0.077 2,862,915 0.0730 0.00%
1999-07-26 0 0.300 0.280 0.310 0.300 0.300 100,000 30,000 0.3000 0.077 0.072 0.080 0.077 0.077 388,983 0.0771 0.00%
1999-07-23 0 0.300 0.290 0.320 0.300 0.300 202,000 60,600 0.3000 0.077 0.075 0.082 0.077 0.077 785,746 0.0771 -6.25%
1999-07-22 0 0.320 0.320 0.350 0.310 0.330 128,000 42,200 0.3297 0.082 0.082 0.090 0.080 0.085 497,898 0.0848 0.00%
1999-07-21 0 0.320 - 0.320 0.320 0.320 104,000 33,280 0.3200 0.082 - 0.082 0.082 0.082 404,542 0.0823 -5.88%
1999-07-20 0 0.340 0.310 0.340 0.340 0.340 92,000 31,280 0.3400 0.087 0.080 0.087 0.087 0.087 357,864 0.0874 0.00%
1999-07-19 0 0.340 0.340 0.360 0.340 0.350 258,000 90,220 0.3497 0.087 0.087 0.093 0.087 0.090 1,003,576 0.0899 -8.11%
1999-07-16 0 0.370 0.350 0.370 0.350 0.370 101,000 35,370 0.3502 0.095 0.090 0.095 0.090 0.095 392,873 0.0900 0.00%
1999-07-15 0 0.370 0.350 0.380 0.370 0.370 30,000 11,100 0.3700 0.095 0.090 0.098 0.095 0.095 116,695 0.0951 5.71%
1999-07-14 0 0.350 0.350 0.370 0.350 0.365 280,000 100,000 0.3571 0.090 0.090 0.095 0.090 0.094 1,089,152 0.0918 -9.09%
1999-07-13 0 0.385 0.370 0.385 0.385 0.385 119,000 45,815 0.3850 0.099 0.095 0.099 0.099 0.099 462,890 0.0990 4.05%
1999-07-12 0 0.370 0.370 0.400 0.370 0.400 486,000 190,370 0.3917 0.095 0.095 0.103 0.095 0.103 1,890,457 0.1007 -9.76%
1999-07-09 0 0.410 0.400 0.410 0.400 0.415 560,001 227,040 0.4054 0.105 0.103 0.105 0.103 0.107 2,178,309 0.1042 -1.20%
1999-07-08 0 0.415 0.395 0.415 0.395 0.420 870,000 356,180 0.4094 0.107 0.102 0.107 0.102 0.108 3,384,152 0.1052 2.47%
1999-07-07 0 0.405 0.390 0.405 0.350 0.405 1,558,000 585,265 0.3757 0.104 0.100 0.104 0.090 0.104 6,060,355 0.0966 12.50%
1999-07-06 0 0.360 0.325 0.360 0.320 0.360 267,000 90,420 0.3387 0.093 0.084 0.093 0.082 0.093 1,038,585 0.0871 4.35%
1999-07-05 0 0.345 0.325 0.345 0.300 0.350 642,840 211,814 0.3295 0.089 0.084 0.089 0.077 0.090 2,500,538 0.0847 15.00%
1999-07-02 0 0.300 0.290 - 0.300 0.300 550,000 165,000 0.3000 0.077 0.075 - 0.077 0.077 2,139,406 0.0771 0.00%
1999-06-30 0 0.300 0.275 0.300 0.300 0.300 320,000 96,000 0.3000 0.077 0.071 0.077 0.077 0.077 1,244,746 0.0771 5.26%
1999-06-29 0 0.285 0.275 0.300 - - 0 0 - 0.073 0.071 0.077 - - 0 - 0.00%
1999-06-28 0 0.285 0.285 0.300 0.280 0.300 260,000 75,850 0.2917 0.073 0.073 0.077 0.072 0.077 1,011,356 0.0750 -5.00%
1999-06-25 0 0.300 0.300 0.320 0.280 0.300 330,000 97,000 0.2939 0.077 0.077 0.082 0.072 0.077 1,283,644 0.0756 0.00%
1999-06-24 0 0.300 0.290 0.320 0.300 0.300 70,000 21,000 0.3000 0.077 0.075 0.082 0.077 0.077 272,288 0.0771 -6.25%
1999-06-23 0 0.320 0.320 0.330 0.300 0.320 643,000 202,260 0.3146 0.082 0.082 0.085 0.077 0.082 2,501,161 0.0809 0.00%
1999-06-22 0 0.320 0.320 0.330 0.280 0.340 929,000 296,430 0.3191 0.082 0.082 0.085 0.072 0.087 3,613,652 0.0820 20.75%
1999-06-21 0 0.265 0.265 0.290 0.265 0.280 143,600 39,689 0.2764 0.068 0.068 0.075 0.068 0.072 558,580 0.0711 -5.36%
1999-06-17 0 0.280 0.250 0.280 0.280 0.280 100,000 28,000 0.2800 0.072 0.064 0.072 0.072 0.072 388,983 0.0720 0.00%
1999-06-16 0 0.280 0.280 0.290 0.280 0.280 96,000 26,880 0.2800 0.072 0.072 0.075 0.072 0.072 373,424 0.0720 0.00%
1999-06-15 0 0.280 0.265 0.280 0.280 0.280 310,000 86,800 0.2800 0.072 0.068 0.072 0.072 0.072 1,205,847 0.0720 0.00%
1999-06-14 0 0.280 0.270 0.280 0.260 0.280 410,000 108,200 0.2639 0.072 0.069 0.072 0.067 0.072 1,594,830 0.0678 7.69%
1999-06-11 0 0.260 0.260 0.270 0.238 0.260 290,000 72,820 0.2511 0.067 0.067 0.069 0.061 0.067 1,128,051 0.0646 5.69%
1999-06-10 0 0.246 0.242 0.255 0.246 0.260 540,000 137,800 0.2552 0.063 0.062 0.066 0.063 0.067 2,100,508 0.0656 -12.14%
1999-06-09 0 0.280 - 0.280 0.280 0.280 40,000 11,200 0.2800 0.072 - 0.072 0.072 0.072 155,593 0.0720 7.69%
1999-06-08 0 0.260 0.250 0.270 0.250 0.260 117,000 30,250 0.2585 0.067 0.064 0.069 0.064 0.067 455,110 0.0665 4.00%
1999-06-07 0 0.250 0.240 0.250 0.250 0.250 34,000 8,500 0.2500 0.064 0.062 0.064 0.064 0.064 132,254 0.0643 -1.96%
1999-06-04 0 0.255 - 0.270 0.255 0.255 100,000 25,500 0.2550 0.066 - 0.069 0.066 0.066 388,983 0.0656 -8.93%
1999-06-03 0 0.280 0.260 0.280 0.260 0.285 706,000 195,760 0.2773 0.072 0.067 0.072 0.067 0.073 2,746,220 0.0713 5.66%
1999-06-02 0 0.265 0.250 0.285 - - 0 0 - 0.068 0.064 0.073 - - 0 - 0.00%
1999-06-01 0 0.265 0.255 0.275 0.255 0.265 170,000 44,100 0.2594 0.068 0.066 0.071 0.066 0.068 661,271 0.0667 0.00%
1999-05-31 0 0.265 0.255 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
1999-05-28 0 0.265 0.265 0.280 0.265 0.265 94,000 24,910 0.2650 0.068 0.068 0.072 0.068 0.068 365,644 0.0681 -5.36%
1999-05-27 0 0.280 - 0.290 0.280 0.280 200,000 56,000 0.2800 0.072 - 0.075 0.072 0.072 777,966 0.0720 0.00%
1999-05-26 0 0.280 0.270 0.285 0.280 0.285 620,000 174,200 0.2810 0.072 0.069 0.073 0.072 0.073 2,411,695 0.0722 -3.45%
1999-05-25 0 0.290 0.290 0.310 0.249 0.310 1,667,200 475,954 0.2855 0.075 0.075 0.080 0.064 0.080 6,485,124 0.0734 16.00%
1999-05-24 0 0.250 - 0.255 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1999-05-21 0 0.250 0.250 0.255 0.250 0.260 300,000 75,200 0.2507 0.064 0.064 0.066 0.064 0.067 1,166,949 0.0644 7.30%
1999-05-20 0 0.233 0.231 - 0.231 0.233 140,000 32,420 0.2316 0.060 0.059 - 0.059 0.060 544,576 0.0595 1.30%
1999-05-19 0 0.230 0.230 - 0.229 0.229 28,000 6,412 0.2290 0.059 0.059 - 0.059 0.059 108,915 0.0589 -3.77%
1999-05-18 0 0.239 - 0.239 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-05-17 0 0.239 0.239 - 0.239 0.240 184,000 44,106 0.2397 0.061 0.061 - 0.061 0.062 715,729 0.0616 -1.65%
1999-05-14 0 0.243 0.243 0.255 0.243 0.250 257,200 63,647 0.2475 0.062 0.062 0.066 0.062 0.064 1,000,464 0.0636 -2.80%
1999-05-13 0 0.250 - 0.260 0.242 0.260 630,000 158,100 0.2510 0.064 - 0.067 0.062 0.067 2,450,593 0.0645 -3.85%
1999-05-12 0 0.260 0.250 0.270 0.260 0.270 500,000 132,000 0.2640 0.067 0.064 0.069 0.067 0.069 1,944,915 0.0679 1.96%
1999-05-11 0 0.255 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1999-05-10 0 0.255 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1999-05-07 0 0.255 0.255 0.270 0.250 0.270 654,000 170,120 0.2601 0.066 0.066 0.069 0.064 0.069 2,543,949 0.0669 0.00%
1999-05-06 0 0.255 0.250 0.260 0.235 0.280 1,014,258 261,926 0.2582 0.066 0.064 0.067 0.060 0.072 3,945,291 0.0664 8.51%
1999-05-05 0 0.235 0.235 - 0.220 0.230 150,000 34,000 0.2267 0.060 0.060 - 0.057 0.059 583,474 0.0583 2.17%
1999-05-04 0 0.230 0.230 - 0.210 0.224 73,848 16,250 0.2200 0.059 0.059 - 0.054 0.058 287,256 0.0566 9.52%
1999-05-03 0 0.210 0.205 0.232 0.210 0.210 100,000 21,000 0.2100 0.054 0.053 0.060 0.054 0.054 388,983 0.0540 -9.48%
1999-04-30 0 0.232 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-04-29 0 0.232 0.232 0.244 0.232 0.240 319,000 75,128 0.2355 0.060 0.060 0.063 0.060 0.062 1,240,856 0.0605 -3.33%
1999-04-28 0 0.240 0.240 - 0.221 0.230 199,000 44,879 0.2255 0.062 0.062 - 0.057 0.059 774,076 0.0580 4.35%
1999-04-27 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-04-26 0 0.230 0.230 - 0.230 0.234 103,000 23,890 0.2319 0.059 0.059 - 0.059 0.060 400,652 0.0596 4.55%
1999-04-23 0 0.220 0.220 0.226 0.220 0.226 230,000 51,700 0.2248 0.057 0.057 0.058 0.057 0.058 894,661 0.0578 -2.65%
1999-04-22 0 0.226 0.220 - 0.218 0.226 230,000 51,000 0.2217 0.058 0.057 - 0.056 0.058 894,661 0.0570 7.62%
1999-04-21 0 0.210 0.200 0.218 0.198 0.210 250,000 51,100 0.2044 0.054 0.051 0.056 0.051 0.054 972,457 0.0525 13.51%
1999-04-20 0 0.185 0.185 - 0.185 0.185 48,000 8,880 0.1850 0.048 0.048 - 0.048 0.048 186,712 0.0476 1.65%
1999-04-19 0 0.182 0.182 - 0.182 0.182 47,280 8,599 0.1819 0.047 0.047 - 0.047 0.047 183,911 0.0468 -0.55%
1999-04-16 0 0.183 0.183 0.191 0.179 0.183 410,987 74,358 0.1809 0.047 0.047 0.049 0.046 0.047 1,598,670 0.0465 4.57%
1999-04-15 0 0.175 0.171 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1999-04-14 0 0.175 0.171 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1999-04-13 0 0.175 0.175 - 0.175 0.175 130,000 22,750 0.1750 0.045 0.045 - 0.045 0.045 505,678 0.0450 -2.78%
1999-04-12 0 0.180 0.168 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1999-04-09 0 0.180 0.172 0.190 0.168 0.180 280,000 50,040 0.1787 0.046 0.044 0.049 0.043 0.046 1,089,152 0.0459 0.00%
1999-04-08 0 0.180 0.176 0.190 0.180 0.180 124,000 22,320 0.1800 0.046 0.045 0.049 0.046 0.046 482,339 0.0463 0.00%
1999-04-07 0 0.180 0.180 - 0.180 0.180 100,000 18,000 0.1800 0.046 0.046 - 0.046 0.046 388,983 0.0463 12.50%
1999-04-01 0 0.160 0.160 - 0.160 0.160 10,000 1,600 0.1600 0.041 0.041 - 0.041 0.041 38,898 0.0411 0.00%
1999-03-31 0 0.160 0.156 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
1999-03-30 0 0.160 0.152 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
1999-03-29 0 0.160 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-03-26 0 0.160 0.156 - 0.152 0.160 103,456 16,515 0.1596 0.041 0.040 - 0.039 0.041 402,426 0.0410 -5.88%
1999-03-25 0 0.170 - 0.170 - - 0 0 - 0.044 - 0.044 - - 0 - -5.56%
1999-03-24 0 0.180 - 0.180 - - 0 0 - 0.046 - 0.046 - - 0 - -5.26%
1999-03-23 0 0.190 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-03-22 0 0.190 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-03-19 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1999-03-18 0 0.190 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-03-17 0 0.190 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-03-16 0 0.190 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-03-15 0 0.190 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-03-12 0 0.190 - 0.200 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1999-03-11 0 0.190 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-03-10 0 0.190 - 0.190 - - 0 0 - 0.049 - 0.049 - - 0 - -5.00%
1999-03-09 0 0.200 - - 0.200 0.200 80,000 16,000 0.2000 0.051 - - 0.051 0.051 311,186 0.0514 0.00%
1999-03-08 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-03-05 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-03-04 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-03-03 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-03-02 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-03-01 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-02-26 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-02-25 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-02-24 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-02-23 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-02-22 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-02-19 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-02-15 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-02-12 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-02-11 0 0.200 - - - - 70,000 13,720 0.1960 0.051 - - - - 272,288 0.0504 0.00%
1999-02-10 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1999-02-09 0 0.200 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1999-02-08 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - -4.76%
1999-02-05 0 0.210 - 0.214 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
1999-02-04 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-02-03 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-02-02 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-02-01 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-01-29 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-01-28 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-01-27 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-01-26 0 0.210 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-01-25 0 0.210 - 0.210 - - 0 0 - 0.054 - 0.054 - - 0 - -0.94%
1999-01-22 0 0.212 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-01-21 0 0.212 - 0.220 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1999-01-20 0 0.212 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-01-19 0 0.212 0.208 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1999-01-18 0 0.212 - - 0.212 0.212 100,000 21,200 0.2120 0.055 - - 0.055 0.055 388,983 0.0545 -3.64%
1999-01-15 0 0.220 - 0.220 - - 0 0 - 0.057 - 0.057 - - 0 - -4.35%
1999-01-14 0 0.230 - 0.232 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
1999-01-13 0 0.230 - 0.232 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
1999-01-12 0 0.230 - 0.232 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
1999-01-11 0 0.230 - 0.232 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
1999-01-08 0 0.230 - 0.232 - - 0 0 - 0.059 - 0.060 - - 0 - 0.00%
1999-01-07 0 0.230 0.220 0.230 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
1999-01-06 0 0.230 0.220 0.234 - - 0 0 - 0.059 0.057 0.060 - - 0 - 0.00%
1999-01-05 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-01-04 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1998-12-31 0 0.230 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1998-12-30 0 0.230 - 0.230 - - 0 0 - 0.059 - 0.059 - - 0 - -0.86%
1998-12-29 0 0.232 - 0.236 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-12-28 0 0.232 - 0.236 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-12-24 0 0.232 - 0.236 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-12-23 0 0.232 - 0.236 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-12-22 0 0.232 - 0.236 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-12-21 0 0.232 - 0.236 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-12-18 0 0.232 - 0.232 0.220 0.232 212,000 46,664 0.2201 0.060 - 0.060 0.057 0.060 824,644 0.0566 1.75%
1998-12-17 0 0.228 0.224 - - - 685 158 0.2307 0.059 0.058 - - - 2,665 0.0593 0.00%
1998-12-16 0 0.228 0.228 - 0.220 0.220 50,000 11,000 0.2200 0.059 0.059 - 0.057 0.057 194,491 0.0566 1.79%
1998-12-15 0 0.224 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-12-14 0 0.224 0.216 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
1998-12-11 0 0.224 0.224 - 0.224 0.228 250,000 56,840 0.2274 0.058 0.058 - 0.058 0.059 972,457 0.0584 -5.08%
1998-12-10 0 0.236 0.236 - 0.230 0.236 190,000 44,380 0.2336 0.061 0.061 - 0.059 0.061 739,068 0.0600 -5.60%
1998-12-09 0 0.250 - 0.250 - - 100,000 25,000 0.2500 0.064 - 0.064 - - 388,983 0.0643 0.00%
1998-12-08 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-12-07 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-12-04 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-12-03 0 0.250 0.246 0.250 0.250 0.250 100,000 25,000 0.2500 0.064 0.063 0.064 0.064 0.064 388,983 0.0643 -7.41%
1998-12-02 0 0.270 - 0.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-12-01 0 0.270 - 0.270 - - 0 0 - 0.069 - 0.069 - - 0 - -6.90%
1998-11-30 0 0.290 - 0.290 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-11-27 0 0.290 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-11-26 0 0.290 - 0.290 0.290 0.290 20,000 5,800 0.2900 0.075 - 0.075 0.075 0.075 77,797 0.0746 -1.69%
1998-11-25 0 0.295 0.275 0.300 - - 0 0 - 0.076 0.071 0.077 - - 0 - 0.00%
1998-11-24 0 0.295 0.280 - 0.280 0.295 100,000 29,200 0.2920 0.076 0.072 - 0.072 0.076 388,983 0.0751 5.36%
1998-11-23 0 0.280 0.270 0.280 0.280 0.290 80,000 22,700 0.2838 0.072 0.069 0.072 0.072 0.075 311,186 0.0729 3.70%
1998-11-20 0 0.270 0.255 0.280 0.270 0.270 50,000 13,500 0.2700 0.069 0.066 0.072 0.069 0.069 194,491 0.0694 -5.26%
1998-11-19 0 0.285 - 0.285 0.280 0.290 40,000 11,360 0.2840 0.073 - 0.073 0.072 0.075 155,593 0.0730 1.79%
1998-11-18 0 0.280 - 0.280 0.285 0.285 20,000 5,700 0.2850 0.072 - 0.072 0.073 0.073 77,797 0.0733 3.70%
1998-11-17 0 0.270 0.250 0.270 0.270 0.270 30,000 8,100 0.2700 0.069 0.064 0.069 0.069 0.069 116,695 0.0694 -5.26%
1998-11-16 0 0.285 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1998-11-13 0 0.285 - 0.285 - - 0 0 - 0.073 - 0.073 - - 0 - -3.39%
1998-11-12 0 0.295 - 0.295 0.295 0.295 100,000 29,500 0.2950 0.076 - 0.076 0.076 0.076 388,983 0.0758 0.00%
1998-11-11 0 0.295 - 0.295 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1998-11-10 0 0.295 0.270 0.295 0.280 0.295 110,000 31,650 0.2877 0.076 0.069 0.076 0.072 0.076 427,881 0.0740 3.51%
1998-11-09 0 0.285 0.275 0.295 0.270 0.285 76,000 20,910 0.2751 0.073 0.071 0.076 0.069 0.073 295,627 0.0707 21.79%
1998-11-06 0 0.234 0.234 - - - 0 0 - 0.060 0.060 - - - 0 - 6.36%
1998-11-05 0 0.220 0.220 - 0.220 0.220 10,000 2,200 0.2200 0.057 0.057 - 0.057 0.057 38,898 0.0566 0.00%
1998-11-04 0 0.220 0.220 - 0.209 0.209 20,000 4,180 0.2090 0.057 0.057 - 0.054 0.054 77,797 0.0537 5.26%
1998-11-03 0 0.209 0.209 - 0.194 0.200 60,000 11,700 0.1950 0.054 0.054 - 0.050 0.051 233,390 0.0501 16.11%
1998-11-02 0 0.180 0.180 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1998-10-30 0 0.180 0.180 - 0.174 0.178 214,400 37,900 0.1768 0.046 0.046 - 0.045 0.046 833,980 0.0454 7.14%
1998-10-29 0 0.168 0.168 - 0.165 0.166 186,000 30,790 0.1655 0.043 0.043 - 0.042 0.043 723,508 0.0426 3.70%
1998-10-27 0 0.162 0.156 - 0.157 0.162 393,000 62,398 0.1588 0.042 0.040 - 0.040 0.042 1,528,703 0.0408 3.85%
1998-10-26 0 0.156 0.156 0.164 0.156 0.156 100,000 15,600 0.1560 0.040 0.040 0.042 0.040 0.040 388,983 0.0401 0.00%
1998-10-23 0 0.156 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-10-22 0 0.156 0.152 0.156 - - 0 0 - 0.040 0.039 0.040 - - 0 - 0.00%
1998-10-21 0 0.156 0.156 - 0.156 0.160 459,000 72,340 0.1576 0.040 0.040 - 0.040 0.041 1,785,432 0.0405 4.00%
1998-10-20 0 0.150 0.150 - 0.150 0.150 30,000 4,500 0.1500 0.039 0.039 - 0.039 0.039 116,695 0.0386 7.14%
1998-10-19 0 0.140 0.140 - 0.140 0.140 65,000 9,100 0.1400 0.036 0.036 - 0.036 0.036 252,839 0.0360 0.00%
1998-10-16 0 0.140 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-10-15 0 0.140 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-10-14 0 0.140 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-10-13 0 0.140 0.140 - 0.140 0.140 13,000 1,820 0.1400 0.036 0.036 - 0.036 0.036 50,568 0.0360 0.00%
1998-10-12 0 0.140 0.140 - 0.130 0.130 100,000 13,000 0.1300 0.036 0.036 - 0.033 0.033 388,983 0.0334 12.00%
1998-10-09 0 0.125 0.119 - 0.119 0.125 600,000 73,000 0.1217 0.032 0.031 - 0.031 0.032 2,333,898 0.0313 3.31%
1998-10-08 0 0.121 0.120 0.121 0.121 0.121 322,911 39,053 0.1209 0.031 0.031 0.031 0.031 0.031 1,256,069 0.0311 0.00%
1998-10-07 0 0.121 0.112 0.121 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
1998-10-05 0 0.121 0.109 - - - 0 0 - 0.031 0.028 - - - 0 - 0.00%
1998-09-30 0 0.121 0.113 - - - 0 0 - 0.031 0.029 - - - 0 - 0.00%
1998-09-29 0 0.121 0.121 - 0.121 0.121 70,000 8,470 0.1210 0.031 0.031 - 0.031 0.031 272,288 0.0311 -9.02%
1998-09-28 0 0.133 - 0.133 - - 0 0 - 0.034 - 0.034 - - 0 - -2.92%
1998-09-25 0 0.137 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-24 0 0.137 - 0.137 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-09-23 0 0.137 - 0.137 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-09-22 0 0.137 - 0.137 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
1998-09-21 0 0.137 - 0.137 0.137 0.137 100,000 13,700 0.1370 0.035 - 0.035 0.035 0.035 388,983 0.0352 -0.72%
1998-09-18 0 0.138 - 0.140 0.138 0.138 100,000 13,800 0.1380 0.035 - 0.036 0.035 0.035 388,983 0.0355 -2.82%
1998-09-17 0 0.142 - 0.142 0.143 0.143 30,000 4,290 0.1430 0.037 - 0.037 0.037 0.037 116,695 0.0368 -0.70%
1998-09-16 0 0.143 0.143 0.151 0.143 0.143 140,000 20,020 0.1430 0.037 0.037 0.039 0.037 0.037 544,576 0.0368 5.93%
1998-09-15 0 0.135 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-09-14 0 0.135 0.130 - 0.135 0.135 40,000 5,400 0.1350 0.035 0.033 - 0.035 0.035 155,593 0.0347 0.00%
1998-09-11 0 0.135 - 0.140 0.135 0.135 100,000 13,500 0.1350 0.035 - 0.036 0.035 0.035 388,983 0.0347 -2.17%
1998-09-10 0 0.138 0.132 0.142 0.130 0.138 102,000 14,060 0.1378 0.035 0.034 0.037 0.033 0.035 396,763 0.0354 6.15%
1998-09-09 0 0.130 - 0.130 0.134 0.134 30,000 4,020 0.1340 0.033 - 0.033 0.034 0.034 116,695 0.0344 3.17%
1998-09-08 0 0.126 0.126 - 0.118 0.126 198,000 24,148 0.1220 0.032 0.032 - 0.030 0.032 770,186 0.0314 14.55%
1998-09-07 0 0.110 0.110 - 0.105 0.105 40,000 4,200 0.1050 0.028 0.028 - 0.027 0.027 155,593 0.0270 11.11%
1998-09-04 0 0.099 0.099 - 0.099 0.102 300,000 30,334 0.1011 0.025 0.025 - 0.025 0.026 1,166,949 0.0260 -10.00%
1998-09-03 0 0.110 - 0.110 0.105 0.115 2,218,000 244,234 0.1101 0.028 - 0.028 0.027 0.030 8,627,643 0.0283 -3.51%
1998-09-02 0 0.114 0.114 - 0.113 0.113 10,000 1,130 0.1130 0.029 0.029 - 0.029 0.029 38,898 0.0291 -1.72%
1998-09-01 0 0.116 0.116 - 0.112 0.120 700,000 81,320 0.1162 0.030 0.030 - 0.029 0.031 2,722,881 0.0299 -9.38%
1998-08-31 0 0.128 0.128 0.130 0.128 0.128 148,000 18,944 0.1280 0.033 0.033 0.033 0.033 0.033 575,695 0.0329 -3.03%
1998-08-28 0 0.132 - 0.135 0.132 0.136 240,000 32,080 0.1337 0.034 - 0.035 0.034 0.035 933,559 0.0344 -5.71%
1998-08-27 0 0.140 0.132 - 0.136 0.156 367,000 52,934 0.1442 0.036 0.034 - 0.035 0.040 1,427,568 0.0371 -12.50%
1998-08-26 0 0.160 - 0.160 - - 0 0 - 0.041 - 0.041 - - 0 - -4.76%
1998-08-25 0 0.168 0.168 0.172 0.168 0.168 30,000 5,040 0.1680 0.043 0.043 0.044 0.043 0.043 116,695 0.0432 -2.33%
1998-08-24 0 0.172 - 0.175 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
1998-08-21 0 0.172 - 0.180 0.172 0.172 56,000 9,632 0.1720 0.044 - 0.046 0.044 0.044 217,830 0.0442 -4.44%
1998-08-20 0 0.180 - 0.176 0.185 0.191 220,871 41,448 0.1877 0.046 - 0.045 0.048 0.049 859,151 0.0482 -10.00%
1998-08-19 0 0.200 - 0.200 - - 0 0 - 0.051 - 0.051 - - 0 - -9.09%
1998-08-18 0 0.220 - 0.220 - - 0 0 - 0.057 - 0.057 - - 0 - -2.22%
1998-08-14 0 0.225 - 0.225 - - 0 0 - 0.058 - 0.058 - - 0 - -4.66%
1998-08-13 0 0.236 - 0.236 - - 0 0 - 0.061 - 0.061 - - 0 - -1.67%
1998-08-12 0 0.240 - 0.240 - - 10,000 2,400 0.2400 0.062 - 0.062 - - 38,898 0.0617 0.00%
1998-08-11 0 0.240 - 0.240 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1998-08-10 0 0.240 - 0.240 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1998-08-07 0 0.240 - 0.244 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1998-08-06 0 0.240 - 0.244 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1998-08-05 0 0.240 - 0.240 - - 0 0 - 0.062 - 0.062 - - 0 - -4.00%
1998-08-04 0 0.250 - 0.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-08-03 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-07-31 0 0.250 - 0.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-07-30 0 0.250 - 0.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-07-29 0 0.250 - 0.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-07-28 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-07-27 0 0.250 - 0.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-07-24 0 0.250 - 0.305 - - 0 0 - 0.064 - 0.078 - - 0 - 0.00%
1998-07-23 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-07-22 0 0.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1998-07-21 0 0.250 - 0.270 - - 0 0 - 0.064 - 0.069 - - 0 - 0.00%
1998-07-20 0 0.250 - 0.295 - - 0 0 - 0.064 - 0.076 - - 0 - 0.00%
1998-07-17 0 0.250 0.210 - - - 0 0 - 0.064 0.054 - - - 0 - 0.00%
1998-07-16 0 0.250 0.210 - - - 0 0 - 0.064 0.054 - - - 0 - 0.00%
1998-07-15 0 0.250 - 0.250 - - 63,000 15,750 0.2500 0.064 - 0.064 - - 245,059 0.0643 0.00%
1998-07-14 0 0.250 - 0.250 0.250 0.250 10,000 2,500 0.2500 0.064 - 0.064 0.064 0.064 38,898 0.0643 0.00%
1998-07-13 0 0.250 - 0.260 0.250 0.250 10,000 2,500 0.2500 0.064 - 0.067 0.064 0.064 38,898 0.0643 -3.85%
1998-07-10 0 0.260 - 0.260 - - 0 0 - 0.067 - 0.067 - - 0 - -3.70%
1998-07-09 0 0.270 - 0.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-07-08 0 0.270 - 0.270 - - 0 0 - 0.069 - 0.069 - - 0 - -5.26%
1998-07-07 0 0.285 - 0.285 - - 0 0 - 0.073 - 0.073 - - 0 - -1.72%
1998-07-06 0 0.290 - 0.295 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1998-07-03 0 0.290 - 0.295 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1998-07-02 0 0.290 - 0.295 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1998-06-30 0 0.290 - 0.305 - - 0 0 - 0.075 - 0.078 - - 0 - 0.00%
1998-06-29 0 0.290 - 0.300 0.290 0.290 80,000 23,200 0.2900 0.075 - 0.077 0.075 0.075 311,186 0.0746 0.00%
1998-06-26 0 0.290 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-25 0 0.290 0.260 0.290 0.280 0.290 193,000 54,840 0.2841 0.075 0.067 0.075 0.072 0.075 750,737 0.0730 11.54%
1998-06-24 0 0.260 0.250 0.280 0.260 0.260 100,000 26,000 0.2600 0.067 0.064 0.072 0.067 0.067 388,983 0.0668 0.00%
1998-06-23 0 0.260 0.260 - 0.245 0.260 364,000 91,725 0.2520 0.067 0.067 - 0.063 0.067 1,415,898 0.0648 4.00%
1998-06-22 0 0.250 0.250 0.270 0.250 0.250 298,000 74,500 0.2500 0.064 0.064 0.069 0.064 0.064 1,159,169 0.0643 -3.85%
1998-06-19 0 0.260 0.260 0.275 0.260 0.280 313,000 83,475 0.2667 0.067 0.067 0.071 0.067 0.072 1,217,517 0.0686 -3.70%
1998-06-18 0 0.270 0.250 0.270 0.250 0.270 350,000 87,870 0.2511 0.069 0.064 0.069 0.064 0.069 1,361,440 0.0645 -10.00%
1998-06-17 0 0.300 - 0.340 - - 0 0 - 0.077 - 0.087 - - 0 - 0.00%
1998-06-16 0 0.300 - 0.300 - - 0 0 - 0.077 - 0.077 - - 0 - -9.09%
1998-06-15 0 0.330 - 0.330 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1998-06-12 0 0.330 - 0.330 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1998-06-11 0 0.330 - 0.330 - - 0 0 - 0.085 - 0.085 - - 0 - -2.94%
1998-06-10 0 0.340 - 0.340 - - 0 0 - 0.087 - 0.087 - - 0 - -4.23%
1998-06-09 0 0.355 - 0.355 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1998-06-08 0 0.355 - 0.355 - - 0 0 - 0.091 - 0.091 - - 0 - -1.39%
1998-06-05 0 0.360 - 0.360 0.360 0.375 59,000 21,315 0.3613 0.093 - 0.093 0.093 0.096 229,500 0.0929 -2.70%
1998-06-04 0 0.370 0.355 0.370 0.330 0.375 665,200 236,640 0.3557 0.095 0.091 0.095 0.085 0.096 2,587,515 0.0915 -2.63%
1998-06-03 0 0.380 0.385 - 0.355 0.380 1,156,000 425,010 0.3677 0.098 0.099 - 0.091 0.098 4,496,643 0.0945 4.11%
1998-06-02 0 0.365 - 0.365 - - 0 0 - 0.094 - 0.094 - - 0 - -3.95%
1998-06-01 0 0.380 0.375 0.380 0.370 0.380 240,000 89,600 0.3733 0.098 0.096 0.098 0.095 0.098 933,559 0.0960 1.33%
1998-05-29 0 0.375 - 0.375 0.360 0.380 496,000 182,460 0.3679 0.096 - 0.096 0.093 0.098 1,929,356 0.0946 1.35%
1998-05-28 0 0.370 - 0.380 - - 0 0 - 0.095 - 0.098 - - 0 - 0.00%
1998-05-27 0 0.370 - 0.380 - - 0 0 - 0.095 - 0.098 - - 0 - 0.00%
1998-05-26 0 0.370 0.360 0.370 0.350 0.380 387,000 142,395 0.3679 0.095 0.093 0.095 0.090 0.098 1,505,364 0.0946 1.37%
1998-05-25 0 0.365 0.350 0.375 0.350 0.390 246,000 87,485 0.3556 0.094 0.090 0.096 0.090 0.100 956,898 0.0914 -5.19%
1998-05-22 0 0.385 - 0.385 0.375 0.390 228,000 86,690 0.3802 0.099 - 0.099 0.096 0.100 886,881 0.0977 -1.28%
1998-05-21 0 0.390 - 0.390 0.380 0.390 160,456 61,984 0.3863 0.100 - 0.100 0.098 0.100 624,147 0.0993 4.00%
1998-05-20 0 0.375 0.340 0.380 0.320 0.375 408,000 149,075 0.3654 0.096 0.087 0.098 0.082 0.096 1,587,051 0.0939 5.63%
1998-05-19 0 0.355 0.360 0.370 0.350 0.370 433,000 154,060 0.3558 0.091 0.093 0.095 0.090 0.095 1,684,296 0.0915 -1.39%
1998-05-18 0 0.360 0.355 0.360 0.350 0.360 165,000 57,800 0.3503 0.093 0.091 0.093 0.090 0.093 641,822 0.0901 2.86%
1998-05-15 0 0.350 0.330 0.350 0.330 0.360 73,000 24,565 0.3365 0.090 0.085 0.090 0.085 0.093 283,958 0.0865 0.00%
1998-05-14 0 0.350 0.345 0.350 0.340 0.350 228,000 78,260 0.3432 0.090 0.089 0.090 0.087 0.090 886,881 0.0882 6.06%
1998-05-13 0 0.330 - 0.330 - - 0 0 - 0.085 - 0.085 - - 0 - -2.94%
1998-05-12 0 0.340 - 0.340 0.335 0.340 7,000 2,375 0.3393 0.087 - 0.087 0.086 0.087 27,229 0.0872 6.25%
1998-05-11 0 0.320 - 0.320 0.320 0.325 12,000 3,890 0.3242 0.082 - 0.082 0.082 0.084 46,678 0.0833 0.00%
1998-05-08 0 0.320 - 0.320 0.315 0.320 200,000 63,335 0.3167 0.082 - 0.082 0.081 0.082 777,966 0.0814 3.23%
1998-05-07 0 0.310 0.315 - 0.265 0.275 282,000 75,750 0.2686 0.080 0.081 - 0.068 0.071 1,096,932 0.0691 16.98%
1998-05-06 0 0.265 0.265 - 0.260 0.260 164,400 42,728 0.2599 0.068 0.068 - 0.067 0.067 639,488 0.0668 -8.62%
1998-05-05 0 0.290 0.270 0.290 0.270 0.290 525,000 142,630 0.2717 0.075 0.069 0.075 0.069 0.075 2,042,161 0.0698 7.41%
1998-05-04 0 0.270 0.270 - 0.270 0.270 6,200 1,668 0.2690 0.069 0.069 - 0.069 0.069 24,117 0.0692 -10.00%
1998-05-01 0 0.300 0.300 0.315 0.300 0.320 99,440 29,919 0.3009 0.077 0.077 0.081 0.077 0.082 386,805 0.0773 -6.25%
1998-04-30 0 0.320 - 0.335 - - 0 0 - 0.082 - 0.086 - - 0 - 0.00%
1998-04-29 0 0.320 0.310 0.340 0.310 0.320 141,000 44,210 0.3135 0.082 0.080 0.087 0.080 0.082 548,466 0.0806 0.00%
1998-04-28 0 0.320 0.320 0.340 - - 0 0 - 0.082 0.082 0.087 - - 0 - 0.00%
1998-04-27 0 0.320 - 0.340 - - 0 0 - 0.082 - 0.087 - - 0 - 0.00%
1998-04-24 0 0.320 0.310 0.340 - - 0 0 - 0.082 0.080 0.087 - - 0 - 0.00%
1998-04-23 0 0.320 0.320 0.350 0.310 0.320 57,000 17,870 0.3135 0.082 0.082 0.090 0.080 0.082 221,720 0.0806 -3.03%
1998-04-22 0 0.330 0.330 0.365 0.330 0.350 73,000 25,090 0.3437 0.085 0.085 0.094 0.085 0.090 283,958 0.0884 -5.71%
1998-04-21 0 0.350 0.340 0.350 - - 0 0 - 0.090 0.087 0.090 - - 0 - 0.00%
1998-04-20 0 0.350 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1998-04-17 0 0.350 0.340 0.370 0.350 0.350 100,000 35,000 0.3500 0.090 0.087 0.095 0.090 0.090 388,983 0.0900 -2.78%
1998-04-16 0 0.360 0.360 0.375 0.360 0.360 47,000 16,920 0.3600 0.093 0.093 0.096 0.093 0.093 182,822 0.0925 -1.37%
1998-04-15 0 0.365 0.350 0.365 0.370 0.370 50,000 18,500 0.3700 0.094 0.090 0.094 0.095 0.095 194,491 0.0951 1.39%
1998-04-14 0 0.360 0.360 0.380 0.360 0.360 36,000 12,960 0.3600 0.093 0.093 0.098 0.093 0.093 140,034 0.0925 0.00%
1998-04-09 0 0.360 0.350 0.370 0.360 0.360 120,000 43,200 0.3600 0.093 0.090 0.095 0.093 0.093 466,780 0.0925 0.00%
1998-04-08 0 0.360 - 0.360 0.360 0.360 20,000 7,200 0.3600 0.093 - 0.093 0.093 0.093 77,797 0.0925 0.00%
1998-04-07 0 0.360 - 0.360 - - 0 0 - 0.093 - 0.093 - - 0 - -2.70%
1998-04-03 0 0.370 - 0.370 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1998-04-02 0 0.370 0.350 0.370 0.370 0.370 114,000 42,180 0.3700 0.095 0.090 0.095 0.095 0.095 443,441 0.0951 -1.33%
1998-04-01 0 0.375 0.375 0.380 0.375 0.380 80,000 30,200 0.3775 0.096 0.096 0.098 0.096 0.098 311,186 0.0970 -1.32%
1998-03-31 0 0.380 0.345 0.380 0.380 0.380 200,000 76,000 0.3800 0.098 0.089 0.098 0.098 0.098 777,966 0.0977 5.56%
1998-03-30 0 0.360 - 0.370 0.360 0.390 324,000 120,850 0.3730 0.093 - 0.095 0.093 0.100 1,260,305 0.0959 -7.69%
1998-03-27 0 0.390 0.380 0.390 0.380 0.400 634,000 246,800 0.3893 0.100 0.098 0.100 0.098 0.103 2,466,152 0.1001 -2.50%
1998-03-26 0 0.400 0.380 0.400 - - 0 0 - 0.103 0.098 0.103 - - 0 - 0.00%
1998-03-25 0 0.400 - 0.400 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
1998-03-24 0 0.400 - 0.410 - - 0 0 - 0.103 - 0.105 - - 0 - 0.00%
1998-03-23 0 0.400 - 0.410 0.400 0.400 50,000 20,000 0.4000 0.103 - 0.105 0.103 0.103 194,491 0.1028 0.00%
1998-03-20 0 0.400 0.400 0.405 0.400 0.400 97,000 38,800 0.4000 0.103 0.103 0.104 0.103 0.103 377,314 0.1028 -2.44%
1998-03-19 0 0.410 - 0.410 0.410 0.410 120,000 49,200 0.4100 0.105 - 0.105 0.105 0.105 466,780 0.1054 2.50%
1998-03-18 0 0.400 - 0.410 0.360 0.400 906,000 347,140 0.3832 0.103 - 0.105 0.093 0.103 3,524,186 0.0985 11.11%
1998-03-17 0 0.360 - 0.375 - - 0 0 - 0.093 - 0.096 - - 0 - 0.00%
1998-03-16 0 0.360 - 0.375 - - 0 0 - 0.093 - 0.096 - - 0 - 0.00%
1998-03-13 0 0.360 0.355 0.375 0.350 0.360 238,000 84,200 0.3538 0.093 0.091 0.096 0.090 0.093 925,780 0.0910 2.86%
1998-03-12 0 0.350 - 0.350 0.350 0.350 201,000 70,350 0.3500 0.090 - 0.090 0.090 0.090 781,856 0.0900 0.00%
1998-03-11 0 0.350 - 0.370 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
1998-03-10 0 0.350 - 0.370 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
1998-03-09 0 0.350 0.340 - - - 1 0 - 0.090 0.087 - - - 4 - 0.00%
1998-03-06 0 0.350 0.350 0.370 - - 0 0 - 0.090 0.090 0.095 - - 0 - 0.00%
1998-03-05 0 0.350 0.350 0.375 0.350 0.360 110,000 38,800 0.3527 0.090 0.090 0.096 0.090 0.093 427,881 0.0907 -2.78%
1998-03-04 0 0.360 0.360 0.380 0.350 0.375 189,000 67,590 0.3576 0.093 0.093 0.098 0.090 0.096 735,178 0.0919 -2.70%
1998-03-03 0 0.370 - 0.375 0.370 0.375 60,000 22,400 0.3733 0.095 - 0.096 0.095 0.096 233,390 0.0960 -1.33%
1998-03-02 0 0.375 0.355 0.380 0.375 0.380 116,000 43,505 0.3750 0.096 0.091 0.098 0.096 0.098 451,220 0.0964 0.00%
1998-02-27 0 0.375 - 0.375 0.375 0.385 286,000 108,860 0.3806 0.096 - 0.096 0.096 0.099 1,112,491 0.0979 0.00%
1998-02-26 0 0.375 0.375 0.380 0.370 0.380 140,000 52,900 0.3779 0.096 0.096 0.098 0.095 0.098 544,576 0.0971 1.35%
1998-02-25 0 0.370 0.360 0.380 0.350 0.380 480,000 178,500 0.3719 0.095 0.093 0.098 0.090 0.098 1,867,118 0.0956 -5.13%
1998-02-24 0 0.390 0.380 0.400 0.380 0.390 230,000 88,200 0.3835 0.100 0.098 0.103 0.098 0.100 894,661 0.0986 5.41%
1998-02-23 0 0.370 0.370 0.400 0.370 0.370 50,000 18,500 0.3700 0.095 0.095 0.103 0.095 0.095 194,491 0.0951 -2.63%
1998-02-20 0 0.380 0.380 0.390 0.370 0.380 585,000 217,090 0.3711 0.098 0.098 0.100 0.095 0.098 2,275,551 0.0954 1.33%
1998-02-19 0 0.375 0.355 0.375 0.355 0.385 314,004 117,081 0.3729 0.096 0.091 0.096 0.091 0.099 1,221,422 0.0959 -2.60%
1998-02-18 0 0.385 0.375 0.385 - - 0 0 - 0.099 0.096 0.099 - - 0 - 0.00%
1998-02-17 0 0.385 0.385 0.390 0.380 0.385 354,004 136,191 0.3847 0.099 0.099 0.100 0.098 0.099 1,377,015 0.0989 -1.28%
1998-02-16 0 0.390 - 0.390 0.390 0.390 70,000 27,300 0.3900 0.100 - 0.100 0.100 0.100 272,288 0.1003 2.63%
1998-02-13 0 0.380 0.380 0.415 0.370 0.380 680,000 257,200 0.3782 0.098 0.098 0.107 0.095 0.098 2,645,084 0.0972 -2.56%
1998-02-12 0 0.390 0.380 0.410 0.380 0.390 980,000 375,330 0.3830 0.100 0.098 0.105 0.098 0.100 3,812,033 0.0985 -2.50%
1998-02-11 0 0.400 0.390 0.420 0.390 0.430 1,323,080 532,758 0.4027 0.103 0.100 0.108 0.100 0.111 5,146,556 0.1035 0.00%
1998-02-10 0 0.400 0.380 0.410 0.390 0.420 515,000 205,700 0.3994 0.103 0.098 0.105 0.100 0.108 2,003,262 0.1027 -4.76%
1998-02-09 0 0.420 0.420 - 0.390 0.420 665,659 273,931 0.4115 0.108 0.108 - 0.100 0.108 2,589,300 0.1058 7.69%
1998-02-06 0 0.390 0.390 0.420 0.365 0.420 1,305,000 507,585 0.3890 0.100 0.100 0.108 0.094 0.108 5,076,228 0.1000 14.71%
1998-02-05 0 0.340 0.330 0.340 0.325 0.340 300,000 99,800 0.3327 0.087 0.085 0.087 0.084 0.087 1,166,949 0.0855 0.00%
1998-02-04 0 0.340 0.325 0.340 0.320 0.340 864,560 287,642 0.3327 0.087 0.084 0.087 0.082 0.087 3,362,991 0.0855 6.25%
1998-02-03 0 0.320 0.300 0.320 0.290 0.330 1,010,000 319,785 0.3166 0.082 0.077 0.082 0.075 0.085 3,928,728 0.0814 6.67%
1998-02-02 0 0.300 0.285 0.300 0.270 0.300 915,000 253,000 0.2765 0.077 0.073 0.077 0.069 0.077 3,559,194 0.0711 7.14%
1998-01-27 0 0.280 0.270 0.280 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
1998-01-26 0 0.280 0.260 0.280 0.280 0.280 10,000 2,800 0.2800 0.072 0.067 0.072 0.072 0.072 38,898 0.0720 0.00%
1998-01-23 0 0.280 0.250 0.280 0.260 0.280 25,000 6,800 0.2720 0.072 0.064 0.072 0.067 0.072 97,246 0.0699 -6.67%
1998-01-22 0 0.300 0.290 0.310 0.280 0.300 175,000 52,060 0.2975 0.077 0.075 0.080 0.072 0.077 680,720 0.0765 -3.23%
1998-01-21 0 0.310 0.300 0.310 0.300 0.320 1,169,000 351,920 0.3010 0.080 0.077 0.080 0.077 0.082 4,547,211 0.0774 10.71%
1998-01-20 0 0.280 0.270 0.290 0.280 0.290 130,000 36,900 0.2838 0.072 0.069 0.075 0.072 0.075 505,678 0.0730 3.70%
1998-01-19 0 0.270 0.270 0.290 0.250 0.315 695,000 197,225 0.2838 0.069 0.069 0.075 0.064 0.081 2,703,432 0.0730 8.00%
1998-01-16 0 0.250 0.250 0.270 0.250 0.420 1,625,000 434,650 0.2675 0.064 0.064 0.069 0.064 0.108 6,320,974 0.0688 -40.48%
1998-01-15 0 0.420 - 0.420 - - 0 0 - 0.108 - 0.108 - - 0 - -1.18%
1998-01-14 0 0.425 - 0.425 - - 0 0 - 0.109 - 0.109 - - 0 - -1.16%
1998-01-13 0 0.430 - 0.440 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
1998-01-12 1 0.430 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1998-01-09 0 0.430 - - 0.430 0.450 33,000 14,390 0.4361 0.111 - - 0.111 0.116 128,364 0.1121 -4.44%
1998-01-08 0 0.450 0.450 0.460 0.450 0.470 420,000 193,600 0.4610 0.116 0.116 0.118 0.116 0.121 1,633,729 0.1185 -5.26%
1998-01-07 0 0.475 0.475 0.495 0.475 0.485 230,000 110,650 0.4811 0.122 0.122 0.127 0.122 0.125 894,661 0.1237 -6.86%
1998-01-06 0 0.510 0.510 0.520 0.500 0.510 110,000 55,300 0.5027 0.131 0.131 0.134 0.129 0.131 427,881 0.1292 -1.92%
1998-01-05 0 0.520 0.510 0.540 0.520 0.540 172,000 90,880 0.5284 0.134 0.131 0.139 0.134 0.139 669,051 0.1358 -3.70%
1998-01-02 0 0.540 - 0.540 - - 0 0 - 0.139 - 0.139 - - 0 - -10.00%
1997-12-31 0 0.600 - 0.600 0.600 0.600 20,000 12,000 0.6000 0.154 - 0.154 0.154 0.154 77,797 0.1542 0.00%
1997-12-30 0 0.600 0.580 0.610 0.600 0.610 100,000 60,300 0.6030 0.154 0.149 0.157 0.154 0.157 388,983 0.1550 -4.76%
1997-12-29 0 0.630 0.570 0.630 0.570 0.630 67,000 40,890 0.6103 0.162 0.147 0.162 0.147 0.162 260,619 0.1569 5.00%
1997-12-24 0 0.600 0.570 0.600 0.540 0.600 60,000 34,200 0.5700 0.154 0.147 0.154 0.139 0.154 233,390 0.1465 3.45%
1997-12-23 0 0.580 0.580 0.600 0.580 0.600 188,000 111,030 0.5906 0.149 0.149 0.154 0.149 0.154 731,288 0.1518 0.00%
1997-12-22 0 0.580 0.530 0.580 0.580 0.610 231,000 139,180 0.6025 0.149 0.136 0.149 0.149 0.157 898,551 0.1549 -9.38%
1997-12-19 0 0.640 - 0.640 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
1997-12-18 0 0.640 0.640 0.660 0.600 0.660 319,000 198,660 0.6228 0.165 0.165 0.170 0.154 0.170 1,240,856 0.1601 6.67%
1997-12-17 0 0.600 0.600 0.670 0.600 0.720 314,000 210,140 0.6692 0.154 0.154 0.172 0.154 0.185 1,221,407 0.1720 -14.29%
1997-12-16 0 0.700 0.680 0.750 0.700 0.700 90,000 63,000 0.7000 0.180 0.175 0.193 0.180 0.180 350,085 0.1800 -7.89%
1997-12-15 0 0.760 - 0.780 - - 0 0 - 0.195 - 0.201 - - 0 - 0.00%
1997-12-12 0 0.760 - 0.760 0.800 0.800 5,000 4,000 0.8000 0.195 - 0.195 0.206 0.206 19,449 0.2057 0.00%
1997-12-11 0 0.760 - 0.780 - - 0 0 - 0.195 - 0.201 - - 0 - 0.00%
1997-12-10 0 0.760 0.760 0.800 0.750 0.760 55,000 41,600 0.7564 0.195 0.195 0.206 0.193 0.195 213,941 0.1944 -2.56%
1997-12-09 0 0.780 0.760 0.780 0.780 0.780 30,000 23,400 0.7800 0.201 0.195 0.201 0.201 0.201 116,695 0.2005 0.00%
1997-12-08 0 0.780 0.770 0.830 0.780 0.800 250,000 199,000 0.7960 0.201 0.198 0.213 0.201 0.206 972,457 0.2046 0.00%
1997-12-05 0 0.780 0.780 0.850 0.760 0.800 214,000 166,740 0.7792 0.201 0.201 0.219 0.195 0.206 832,424 0.2003 2.63%
1997-12-04 0 0.760 0.740 0.760 0.730 0.760 221,000 163,900 0.7416 0.195 0.190 0.195 0.188 0.195 859,652 0.1907 4.11%
1997-12-03 0 0.730 0.730 0.750 0.720 0.740 233,000 169,690 0.7283 0.188 0.188 0.193 0.185 0.190 906,330 0.1872 -2.67%
1997-12-02 0 0.750 0.740 0.770 0.750 0.770 265,000 200,770 0.7576 0.193 0.190 0.198 0.193 0.198 1,030,805 0.1948 -6.25%
1997-12-01 0 0.800 - 0.800 - - 0 0 - 0.206 - 0.206 - - 0 - -3.61%
1997-11-28 0 0.830 0.800 0.840 0.790 0.830 194,921 157,123 0.8061 0.213 0.206 0.216 0.203 0.213 758,210 0.2072 5.06%
1997-11-27 0 0.790 0.790 0.800 0.780 0.790 190,000 148,300 0.7805 0.203 0.203 0.206 0.201 0.203 739,068 0.2007 1.28%
1997-11-26 0 0.780 0.780 0.860 0.770 0.780 100,000 77,140 0.7714 0.201 0.201 0.221 0.198 0.201 388,983 0.1983 0.00%
1997-11-25 0 0.780 - 0.800 0.780 0.790 94,000 74,220 0.7896 0.201 - 0.206 0.201 0.203 365,644 0.2030 -6.02%
1997-11-24 0 0.830 0.800 0.830 - - 0 0 - 0.213 0.206 0.213 - - 0 - -2.35%
1997-11-21 0 0.850 0.810 0.850 0.800 0.850 880,000 710,600 0.8075 0.219 0.208 0.219 0.206 0.219 3,423,050 0.2076 6.25%
1997-11-20 0 0.800 - 0.850 0.800 0.880 560,000 468,700 0.8370 0.206 - 0.219 0.206 0.226 2,178,305 0.2152 -9.09%
1997-11-19 0 0.880 0.850 0.880 0.880 0.880 70,000 61,600 0.8800 0.226 0.219 0.226 0.226 0.226 272,288 0.2262 -2.22%
1997-11-18 0 0.900 0.890 0.950 0.900 0.910 50,000 45,200 0.9040 0.231 0.229 0.244 0.231 0.234 194,491 0.2324 -5.26%
1997-11-17 0 0.950 0.940 0.950 0.920 0.960 471,000 437,220 0.9283 0.244 0.242 0.244 0.237 0.247 1,832,110 0.2386 2.15%
1997-11-14 0 0.930 0.900 0.930 0.900 0.940 254,000 234,410 0.9229 0.239 0.231 0.239 0.231 0.242 988,017 0.2373 0.00%
1997-11-13 0 0.930 0.910 0.930 0.910 0.950 113,000 104,650 0.9261 0.239 0.234 0.239 0.234 0.244 439,551 0.2381 -4.12%
1997-11-12 0 0.970 0.930 0.970 1.000 1.000 1,000 1,000 1.0000 0.249 0.239 0.249 0.257 0.257 3,890 0.2571 -4.90%
1997-11-11 0 1.020 - 1.020 0.950 1.030 48,000 47,270 0.9848 0.262 - 0.262 0.244 0.265 186,712 0.2532 2.00%
1997-11-10 0 1.000 0.960 1.000 - - 0 0 - 0.257 0.247 0.257 - - 0 - 0.00%
1997-11-07 0 1.000 1.000 1.040 0.980 1.000 70,000 69,400 0.9914 0.257 0.257 0.267 0.252 0.257 272,288 0.2549 -5.66%
1997-11-06 0 1.060 1.010 1.060 1.000 1.060 50,496 52,661 1.0429 0.273 0.260 0.273 0.257 0.273 196,421 0.2681 6.00%
1997-11-05 0 1.000 1.100 1.140 1.000 1.100 70,000 73,000 1.0429 0.257 0.283 0.293 0.257 0.283 272,288 0.2681 -9.09%
1997-11-04 0 1.100 1.050 1.100 1.090 1.160 573,000 632,830 1.1044 0.283 0.270 0.283 0.280 0.298 2,228,873 0.2839 0.00%
1997-11-03 0 1.100 1.070 1.100 1.000 1.100 583,000 619,750 1.0630 0.283 0.275 0.283 0.257 0.283 2,267,771 0.2733 11.11%
1997-10-31 0 0.990 0.990 1.000 0.960 1.000 1,290,000 1,269,600 0.9842 0.255 0.255 0.257 0.247 0.257 5,017,881 0.2530 -1.00%
1997-10-30 0 1.000 0.980 1.010 0.970 1.010 235,000 232,850 0.9909 0.257 0.252 0.260 0.249 0.260 914,110 0.2547 -4.76%
1997-10-29 0 1.050 - 1.050 1.050 1.070 307,000 323,990 1.0553 0.270 - 0.270 0.270 0.275 1,194,178 0.2713 1.94%
1997-10-28 0 1.030 - 1.050 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
1997-10-27 0 1.030 1.030 1.100 1.000 1.080 490,000 515,400 1.0518 0.265 0.265 0.283 0.257 0.278 1,906,017 0.2704 -8.04%
1997-10-24 0 1.120 1.100 1.140 1.100 1.150 496,000 556,880 1.1227 0.288 0.283 0.293 0.283 0.296 1,929,356 0.2886 4.67%
1997-10-23 0 1.070 1.070 1.270 1.070 1.270 212,000 234,560 1.1064 0.275 0.275 0.326 0.275 0.326 824,644 0.2844 -14.40%
1997-10-22 0 1.250 1.250 1.270 1.250 1.330 248,331 320,464 1.2905 0.321 0.321 0.326 0.321 0.342 965,965 0.3318 -6.02%
1997-10-21 0 1.330 1.320 1.330 1.320 1.370 623,000 841,180 1.3502 0.342 0.339 0.342 0.339 0.352 2,423,364 0.3471 -2.21%
1997-10-20 0 1.360 1.350 1.380 1.350 1.360 100,000 135,600 1.3560 0.350 0.347 0.355 0.347 0.350 388,983 0.3486 -2.16%
1997-10-17 0 1.390 1.390 1.420 1.360 1.420 474,681 661,652 1.3939 0.357 0.357 0.365 0.350 0.365 1,846,428 0.3583 -0.71%
1997-10-16 0 1.400 1.380 1.400 1.380 1.440 624,081 873,925 1.4003 0.360 0.355 0.360 0.355 0.370 2,427,569 0.3600 0.00%
1997-10-15 0 1.400 1.390 1.400 1.400 1.460 131,000 187,260 1.4295 0.360 0.357 0.360 0.360 0.375 509,568 0.3675 -4.11%
1997-10-14 0 1.460 1.460 1.500 1.460 1.520 483,319 718,753 1.4871 0.375 0.375 0.386 0.375 0.391 1,880,029 0.3823 -1.35%
1997-10-13 0 1.480 1.450 1.480 1.470 1.540 349,914 524,593 1.4992 0.380 0.373 0.380 0.378 0.396 1,361,106 0.3854 -3.90%
1997-10-09 0 1.540 1.500 1.580 1.540 1.580 170,000 267,300 1.5724 0.396 0.386 0.406 0.396 0.406 661,271 0.4042 -4.94%
1997-10-08 0 1.620 1.600 1.620 1.610 1.620 220,456 354,977 1.6102 0.416 0.411 0.416 0.414 0.416 857,536 0.4139 -0.61%
1997-10-07 0 1.630 1.600 1.630 1.600 1.630 280,000 448,450 1.6016 0.419 0.411 0.419 0.411 0.419 1,089,152 0.4117 0.62%
1997-10-06 0 1.620 1.610 1.620 1.620 1.630 240,000 389,800 1.6242 0.416 0.414 0.416 0.416 0.419 933,559 0.4175 -1.82%
1997-10-03 0 1.650 1.630 1.650 1.610 1.650 138,000 224,380 1.6259 0.424 0.419 0.424 0.414 0.424 536,797 0.4180 2.48%
1997-09-30 0 1.610 1.600 1.640 1.610 1.630 110,000 178,000 1.6182 0.414 0.411 0.422 0.414 0.419 427,881 0.4160 -2.42%
1997-09-29 0 1.650 1.620 1.650 1.630 1.670 399,000 657,930 1.6489 0.424 0.416 0.424 0.419 0.429 1,552,042 0.4239 0.61%
1997-09-26 0 1.640 1.630 1.640 1.630 1.650 319,000 524,400 1.6439 0.422 0.419 0.422 0.419 0.424 1,240,856 0.4226 -0.61%
1997-09-25 0 1.650 1.650 1.660 1.630 1.660 268,000 438,940 1.6378 0.424 0.424 0.427 0.419 0.427 1,042,474 0.4211 0.61%
1997-09-24 0 1.640 1.620 1.640 1.620 1.650 272,000 443,480 1.6304 0.422 0.416 0.422 0.416 0.424 1,058,034 0.4192 0.61%
1997-09-23 0 1.630 1.610 1.630 1.620 1.650 345,816 562,655 1.6270 0.419 0.414 0.419 0.416 0.424 1,345,165 0.4183 -2.40%
1997-09-22 0 1.670 1.660 1.730 1.650 1.710 272,000 460,580 1.6933 0.429 0.427 0.445 0.424 0.440 1,058,034 0.4353 -3.47%
1997-09-19 0 1.730 1.710 1.730 1.710 1.750 218,000 376,020 1.7249 0.445 0.440 0.445 0.440 0.450 847,983 0.4434 0.58%
1997-09-18 0 1.720 1.720 1.740 1.700 1.750 185,000 317,910 1.7184 0.442 0.442 0.447 0.437 0.450 719,619 0.4418 -1.71%
1997-09-16 0 1.750 1.730 1.760 1.730 1.760 188,000 329,420 1.7522 0.450 0.445 0.452 0.445 0.452 731,288 0.4505 -2.23%
1997-09-15 0 1.790 1.770 1.790 1.790 1.800 274,547 492,080 1.7923 0.460 0.455 0.460 0.460 0.463 1,067,941 0.4608 1.13%
1997-09-12 0 1.770 1.750 1.770 1.720 1.770 540,000 943,740 1.7477 0.455 0.450 0.455 0.442 0.455 2,100,508 0.4493 4.12%
1997-09-11 0 1.740 1.740 1.760 1.730 1.780 494,000 864,410 1.7498 0.437 0.437 0.442 0.435 0.447 1,966,790 0.4395 -1.69%
1997-09-10 0 1.770 1.770 1.790 1.770 1.820 573,000 1,028,950 1.7957 0.445 0.445 0.450 0.445 0.457 2,281,317 0.4510 -1.67%
1997-09-09 0 1.800 1.770 1.810 1.680 1.840 418,000 750,080 1.7944 0.452 0.445 0.455 0.422 0.462 1,664,207 0.4507 7.14%
1997-09-08 0 1.680 1.680 1.700 1.670 1.690 365,000 615,080 1.6852 0.422 0.422 0.427 0.419 0.424 1,453,195 0.4233 2.44%
1997-09-05 0 1.640 1.640 1.660 1.630 1.660 789,000 1,294,640 1.6409 0.412 0.412 0.417 0.409 0.417 3,141,289 0.4121 -0.61%
1997-09-04 0 1.650 1.640 1.660 1.630 1.690 586,800 974,916 1.6614 0.414 0.412 0.417 0.409 0.424 2,336,259 0.4173 -2.94%
1997-09-03 0 1.700 1.700 1.720 1.660 1.720 1,200,000 2,038,000 1.6983 0.427 0.427 0.432 0.417 0.432 4,777,626 0.4266 6.25%
1997-09-02 0 1.600 1.590 1.620 1.600 1.780 1,103,000 1,824,380 1.6540 0.402 0.399 0.407 0.402 0.447 4,391,435 0.4154 -9.60%
1997-09-01 0 1.770 1.750 1.790 1.760 1.930 1,234,000 2,273,020 1.8420 0.445 0.440 0.450 0.442 0.485 4,912,992 0.4627 -6.84%
1997-08-29 0 1.900 1.880 1.900 1.860 1.990 2,233,000 4,294,700 1.9233 0.477 0.472 0.477 0.467 0.500 8,890,366 0.4831 -2.56%
1997-08-28 0 1.950 1.950 1.960 1.900 2.100 6,074,800 12,119,885 1.9951 0.490 0.490 0.492 0.477 0.527 24,185,937 0.5011 4.84%
1997-08-27 0 1.860 1.830 1.860 1.740 1.860 2,563,000 4,635,120 1.8085 0.467 0.460 0.467 0.437 0.467 10,204,214 0.4542 8.14%
1997-08-26 0 1.720 1.720 1.750 1.720 1.760 812,000 1,413,770 1.7411 0.432 0.432 0.440 0.432 0.442 3,232,861 0.4373 0.00%
1997-08-25 0 1.720 1.710 1.720 1.700 1.730 1,093,000 1,881,740 1.7216 0.432 0.430 0.432 0.427 0.435 4,351,621 0.4324 1.78%
1997-08-22 0 1.690 1.690 1.700 1.680 1.700 469,000 792,160 1.6890 0.424 0.424 0.427 0.422 0.427 1,867,256 0.4242 -0.59%
1997-08-21 0 1.700 1.700 1.720 1.700 1.730 834,800 1,427,726 1.7103 0.427 0.427 0.432 0.427 0.435 3,323,635 0.4296 -1.16%
1997-08-20 0 1.720 1.710 1.720 1.700 1.750 745,925 1,290,838 1.7305 0.432 0.430 0.432 0.427 0.440 2,969,792 0.4347 2.38%
1997-08-19 0 1.680 1.670 1.680 1.660 1.750 793,000 1,327,240 1.6737 0.422 0.419 0.422 0.417 0.440 3,157,215 0.4204 -4.00%
1997-08-15 0 1.750 1.740 1.750 1.730 1.770 1,412,760 2,474,527 1.7516 0.440 0.437 0.440 0.435 0.445 5,624,700 0.4399 1.16%
1997-08-14 0 1.730 1.730 1.740 1.720 1.750 765,000 1,327,490 1.7353 0.435 0.435 0.437 0.432 0.440 3,045,737 0.4359 0.00%
1997-08-13 0 1.730 1.720 1.730 1.720 1.730 1,142,000 1,968,380 1.7236 0.435 0.432 0.435 0.432 0.435 4,546,708 0.4329 1.17%
1997-08-12 0 1.710 1.680 1.730 1.710 1.740 1,328,000 2,289,710 1.7242 0.430 0.422 0.435 0.430 0.437 5,287,240 0.4331 0.00%
1997-08-11 0 1.710 1.710 1.720 1.700 1.720 844,600 1,443,834 1.7095 0.430 0.430 0.432 0.427 0.432 3,362,653 0.4294 0.00%
1997-08-08 0 1.710 1.700 1.720 1.700 1.730 1,058,000 1,809,600 1.7104 0.430 0.427 0.432 0.427 0.435 4,212,274 0.4296 -1.16%
1997-08-07 0 1.730 1.710 1.760 1.730 1.780 1,036,000 1,826,200 1.7627 0.435 0.430 0.442 0.435 0.447 4,124,684 0.4427 -2.81%
1997-08-06 0 1.780 1.750 1.780 1.730 1.790 1,485,000 2,614,920 1.7609 0.447 0.440 0.447 0.435 0.450 5,912,313 0.4423 1.71%
1997-08-05 0 1.750 1.750 1.760 1.680 1.770 1,907,000 3,313,310 1.7374 0.440 0.440 0.442 0.422 0.445 7,592,445 0.4364 2.94%
1997-08-04 0 1.700 1.700 1.710 1.670 1.720 918,000 1,547,640 1.6859 0.427 0.427 0.430 0.419 0.432 3,654,884 0.4234 1.80%
1997-08-01 0 1.670 1.660 1.670 1.670 1.700 844,062 1,412,699 1.6737 0.419 0.417 0.419 0.419 0.427 3,360,511 0.4204 -1.18%
1997-07-31 0 1.690 1.680 1.690 1.680 1.720 1,438,000 2,453,010 1.7058 0.424 0.422 0.424 0.422 0.432 5,725,189 0.4285 -1.17%
1997-07-30 0 1.710 1.710 1.720 1.640 1.770 3,354,000 5,763,200 1.7183 0.430 0.430 0.432 0.412 0.445 13,353,466 0.4316 5.56%
1997-07-29 0 1.620 1.620 1.640 1.620 1.720 475,000 789,550 1.6622 0.407 0.407 0.412 0.407 0.432 1,891,144 0.4175 -3.57%
1997-07-28 0 1.680 1.680 1.690 1.670 1.730 1,906,000 3,241,320 1.7006 0.422 0.422 0.424 0.419 0.435 7,588,463 0.4271 0.60%
1997-07-25 0 1.670 1.650 1.670 1.630 1.680 1,417,200 2,330,166 1.6442 0.419 0.414 0.419 0.409 0.422 5,642,377 0.4130 1.21%
1997-07-24 0 1.650 1.640 1.650 1.620 1.660 391,000 641,260 1.6401 0.414 0.412 0.414 0.407 0.417 1,556,710 0.4119 0.61%
1997-07-23 0 1.640 1.640 1.650 1.620 1.670 1,170,000 1,930,340 1.6499 0.412 0.412 0.414 0.407 0.419 4,658,186 0.4144 -1.80%
1997-07-22 0 1.670 1.660 1.680 1.630 1.760 2,052,800 3,471,712 1.6912 0.419 0.417 0.422 0.409 0.442 8,172,926 0.4248 -1.18%
1997-07-21 0 1.690 1.690 1.700 1.580 1.690 2,538,000 4,162,970 1.6403 0.424 0.424 0.427 0.397 0.424 10,104,680 0.4120 6.96%
1997-07-18 0 1.580 1.580 1.590 1.540 1.630 1,489,000 2,366,810 1.5895 0.397 0.397 0.399 0.387 0.409 5,928,238 0.3992 2.60%
1997-07-17 0 1.540 1.530 1.560 1.490 1.560 1,231,000 1,872,290 1.5210 0.387 0.384 0.392 0.374 0.392 4,901,048 0.3820 2.67%
1997-07-16 0 1.500 1.490 1.500 1.480 1.510 520,000 780,500 1.5010 0.377 0.374 0.377 0.372 0.379 2,070,305 0.3770 -0.66%
1997-07-15 0 1.510 1.500 1.550 1.500 1.520 643,000 970,980 1.5101 0.379 0.377 0.389 0.377 0.382 2,560,011 0.3793 -0.66%
1997-07-14 0 1.520 1.520 1.530 1.520 1.540 414,000 632,150 1.5269 0.382 0.382 0.384 0.382 0.387 1,648,281 0.3835 -0.65%
1997-07-11 0 1.530 1.520 1.550 1.520 1.550 605,000 928,960 1.5355 0.384 0.382 0.389 0.382 0.389 2,408,720 0.3857 -0.65%
1997-07-10 0 1.540 1.540 1.560 1.530 1.550 448,223 692,015 1.5439 0.387 0.387 0.392 0.384 0.389 1,784,535 0.3878 -0.65%
1997-07-09 0 1.550 1.550 1.560 1.500 1.570 1,174,000 1,813,160 1.5444 0.389 0.389 0.392 0.377 0.394 4,674,111 0.3879 1.97%
1997-07-08 0 1.520 1.500 1.520 1.480 1.520 717,232 1,069,352 1.4909 0.382 0.377 0.382 0.372 0.382 2,855,555 0.3745 2.01%
1997-07-07 0 1.490 1.490 1.500 1.480 1.500 681,000 1,017,070 1.4935 0.374 0.374 0.377 0.372 0.377 2,711,303 0.3751 0.68%
1997-07-04 0 1.480 1.480 1.500 1.480 1.520 828,924 1,244,812 1.5017 0.372 0.372 0.377 0.372 0.382 3,300,241 0.3772 -0.67%
1997-07-03 0 1.490 1.490 1.500 1.460 1.500 507,525 755,966 1.4895 0.374 0.374 0.377 0.367 0.377 2,020,637 0.3741 -0.67%
1997-06-27 0 1.500 1.500 1.520 1.500 1.520 556,960 840,752 1.5095 0.377 0.377 0.382 0.377 0.382 2,217,456 0.3792 -0.66%
1997-06-26 0 1.510 1.510 1.530 1.490 1.530 125,000 187,990 1.5039 0.379 0.379 0.384 0.374 0.384 497,669 0.3777 0.00%
1997-06-25 0 1.510 1.510 1.520 1.500 1.530 1,513,123 2,296,835 1.5179 0.379 0.379 0.382 0.377 0.384 6,024,280 0.3813 2.72%
1997-06-24 0 1.470 1.470 1.480 1.460 1.480 395,300 582,293 1.4730 0.369 0.369 0.372 0.367 0.372 1,573,830 0.3700 -1.34%
1997-06-23 0 1.490 1.480 1.500 1.480 1.500 858,576 1,277,959 1.4885 0.374 0.372 0.377 0.372 0.377 3,418,296 0.3739 0.68%
1997-06-20 0 1.480 1.470 1.480 1.480 1.500 1,700,000 2,540,570 1.4945 0.372 0.369 0.372 0.372 0.377 6,768,304 0.3754 -1.33%
1997-06-19 0 1.500 1.490 1.500 1.490 1.510 1,038,000 1,558,280 1.5012 0.377 0.374 0.377 0.374 0.379 4,132,647 0.3771 0.00%
1997-06-18 0 1.500 1.500 1.520 1.500 1.520 703,076 1,060,309 1.5081 0.377 0.377 0.382 0.377 0.382 2,799,195 0.3788 -1.32%
1997-06-17 0 1.520 1.510 1.520 1.510 1.520 517,000 782,170 1.5129 0.382 0.379 0.382 0.379 0.382 2,058,361 0.3800 0.66%
1997-06-16 0 1.510 1.510 1.520 1.500 1.520 354,000 532,870 1.5053 0.379 0.379 0.382 0.377 0.382 1,409,400 0.3781 0.00%
1997-06-13 0 1.510 1.500 1.520 1.490 1.520 877,000 1,321,490 1.5068 0.379 0.377 0.382 0.374 0.382 3,491,649 0.3785 0.00%
1997-06-12 0 1.510 1.540 1.550 1.510 1.600 497,000 783,690 1.5768 0.379 0.387 0.389 0.379 0.402 1,978,734 0.3961 -6.79%
1997-06-11 0 1.620 1.610 1.620 1.590 1.620 1,987,000 3,183,080 1.6020 0.407 0.404 0.407 0.399 0.407 7,910,953 0.4024 0.62%
1997-06-10 0 1.610 1.600 1.620 1.580 1.610 1,752,000 2,805,480 1.6013 0.404 0.402 0.407 0.397 0.404 6,975,335 0.4022 0.00%
1997-06-06 0 1.610 1.600 1.610 1.600 1.660 2,340,000 3,826,160 1.6351 0.404 0.402 0.404 0.402 0.417 9,316,372 0.4107 -0.62%
1997-06-05 0 1.620 1.620 1.630 1.540 1.630 2,855,000 4,543,210 1.5913 0.407 0.407 0.409 0.387 0.409 11,366,770 0.3997 5.88%
1997-06-04 0 1.530 1.520 1.530 1.480 1.530 1,022,500 1,545,380 1.5114 0.384 0.382 0.384 0.372 0.384 4,070,936 0.3796 4.08%
1997-06-03 0 1.470 1.470 1.480 1.460 1.490 1,312,074 1,946,525 1.4835 0.369 0.369 0.372 0.367 0.374 5,223,833 0.3726 0.00%
1997-06-02 0 1.470 1.470 1.480 1.470 1.500 1,069,000 1,580,790 1.4788 0.369 0.369 0.372 0.369 0.377 4,256,069 0.3714 0.68%
1997-05-30 0 1.460 1.440 1.470 1.440 1.520 8,846,342 12,989,569 1.4684 0.367 0.362 0.369 0.362 0.382 35,220,431 0.3688 -3.95%
1997-05-29 0 1.520 1.520 1.530 1.500 1.580 4,354,000 6,646,080 1.5264 0.382 0.382 0.384 0.377 0.397 17,334,821 0.3834 -3.80%
1997-05-28 0 1.580 1.570 1.600 1.570 1.610 1,274,500 2,025,415 1.5892 0.397 0.394 0.402 0.394 0.404 5,074,237 0.3992 -3.07%
1997-05-27 0 1.630 1.630 1.640 1.590 1.640 651,500 1,042,600 1.6003 0.409 0.409 0.412 0.399 0.412 2,593,853 0.4020 1.24%
1997-05-26 0 1.610 1.610 1.630 1.600 1.620 568,000 915,120 1.6111 0.404 0.404 0.409 0.402 0.407 2,261,410 0.4047 0.00%
1997-05-23 0 1.610 1.600 1.620 1.600 1.620 710,840 1,143,702 1.6089 0.404 0.402 0.407 0.402 0.407 2,830,107 0.4041 -1.23%
1997-05-22 0 1.630 1.620 1.640 1.600 1.650 445,000 726,600 1.6328 0.409 0.407 0.412 0.402 0.414 1,771,703 0.4101 0.62%
1997-05-21 0 1.620 1.590 1.620 1.590 1.620 1,091,000 1,752,220 1.6061 0.407 0.399 0.407 0.399 0.407 4,343,659 0.4034 0.62%
1997-05-20 0 1.610 1.610 1.620 1.610 1.630 581,000 940,220 1.6183 0.404 0.404 0.407 0.404 0.409 2,313,167 0.4065 0.00%
1997-05-19 0 1.610 1.610 1.620 1.610 1.630 304,000 493,190 1.6223 0.404 0.404 0.407 0.404 0.409 1,210,332 0.4075 0.00%
1997-05-16 0 1.610 1.610 1.620 1.580 1.630 836,310 1,348,101 1.6120 0.404 0.404 0.407 0.397 0.409 3,329,647 0.4049 -1.23%
1997-05-15 0 1.630 1.630 1.640 1.630 1.650 478,800 781,644 1.6325 0.409 0.409 0.412 0.409 0.414 1,906,273 0.4100 -1.21%
1997-05-14 0 1.650 1.640 1.660 1.630 1.650 568,000 934,480 1.6452 0.414 0.412 0.417 0.409 0.414 2,261,410 0.4132 0.61%
1997-05-13 0 1.640 1.640 1.650 1.620 1.650 1,000,000 1,635,430 1.6354 0.412 0.412 0.414 0.407 0.414 3,981,355 0.4108 -0.61%
1997-05-12 0 1.650 1.630 1.650 1.620 1.660 374,000 614,480 1.6430 0.414 0.409 0.414 0.407 0.417 1,489,027 0.4127 0.00%
1997-05-09 0 1.650 1.630 1.650 1.650 1.670 687,000 1,138,050 1.6566 0.414 0.409 0.414 0.414 0.419 2,735,191 0.4161 0.61%
1997-05-08 0 1.640 1.640 1.650 1.630 1.650 408,000 667,180 1.6352 0.412 0.412 0.414 0.409 0.414 1,624,393 0.4107 2.50%
1997-05-07 0 1.600 1.590 1.600 1.600 1.610 726,360 1,167,968 1.6080 0.402 0.399 0.402 0.402 0.404 2,891,897 0.4039 -0.62%
1997-05-06 0 1.610 1.610 1.620 1.610 1.630 587,000 952,740 1.6231 0.404 0.404 0.407 0.404 0.409 2,337,056 0.4077 1.26%
1997-05-05 0 1.590 1.590 1.610 1.570 1.630 1,086,824 1,744,542 1.6052 0.399 0.399 0.404 0.394 0.409 4,327,033 0.4032 -0.62%
1997-05-02 0 1.600 1.600 1.610 1.570 1.600 818,000 1,301,760 1.5914 0.402 0.402 0.404 0.394 0.402 3,256,749 0.3997 1.91%
1997-05-01 0 1.570 1.560 1.570 1.550 1.580 368,000 576,860 1.5676 0.394 0.392 0.394 0.389 0.397 1,465,139 0.3937 0.00%
1997-04-30 0 1.570 1.560 1.580 1.540 1.570 319,000 495,750 1.5541 0.394 0.392 0.397 0.387 0.394 1,270,052 0.3903 0.64%
1997-04-29 0 1.560 1.540 1.580 1.560 1.590 442,000 699,240 1.5820 0.392 0.387 0.397 0.392 0.399 1,759,759 0.3973 0.00%
1997-04-28 0 1.560 1.560 1.580 1.550 1.600 118,000 184,400 1.5627 0.392 0.392 0.397 0.389 0.402 469,800 0.3925 -1.27%
1997-04-25 0 1.580 1.550 1.580 1.540 1.580 297,000 461,850 1.5551 0.397 0.389 0.397 0.387 0.397 1,182,463 0.3906 0.00%
1997-04-24 0 1.580 1.580 1.600 1.580 1.660 465,000 745,400 1.6030 0.397 0.397 0.402 0.397 0.417 1,851,330 0.4026 -2.47%
1997-04-23 0 1.620 1.610 1.630 1.570 1.650 1,587,000 2,566,620 1.6173 0.407 0.404 0.409 0.394 0.414 6,318,411 0.4062 4.52%
1997-04-22 0 1.550 1.550 1.560 1.500 1.560 875,000 1,351,370 1.5444 0.389 0.389 0.392 0.377 0.392 3,483,686 0.3879 3.33%
1997-04-21 0 1.500 1.500 1.510 1.500 1.510 140,000 210,500 1.5036 0.377 0.377 0.379 0.377 0.379 557,390 0.3777 0.00%
1997-04-18 0 1.500 1.480 1.510 1.500 1.530 170,691 257,395 1.5080 0.377 0.372 0.379 0.377 0.384 679,582 0.3788 0.00%
1997-04-17 0 1.500 1.490 1.500 1.490 1.510 454,000 681,620 1.5014 0.377 0.374 0.377 0.374 0.379 1,807,535 0.3771 0.00%
1997-04-16 0 1.500 1.500 1.520 1.500 1.510 345,000 519,250 1.5051 0.377 0.377 0.382 0.377 0.379 1,373,568 0.3780 0.00%
1997-04-15 0 1.500 1.500 1.510 1.500 1.530 434,000 653,610 1.5060 0.377 0.377 0.379 0.377 0.384 1,727,908 0.3783 0.00%
1997-04-14 0 1.500 1.490 1.500 1.460 1.500 434,000 642,980 1.4815 0.377 0.374 0.377 0.367 0.377 1,727,908 0.3721 0.67%
1997-04-11 0 1.490 1.490 1.500 1.480 1.510 1,440,084 2,154,321 1.4960 0.374 0.374 0.377 0.372 0.379 5,733,486 0.3757 0.68%
1997-04-10 0 1.480 1.480 1.490 1.480 1.530 1,400,000 2,112,400 1.5089 0.372 0.372 0.374 0.372 0.384 5,573,897 0.3790 -2.63%
1997-04-09 0 1.520 1.510 1.520 1.520 1.540 1,617,000 2,464,530 1.5241 0.382 0.379 0.382 0.382 0.387 6,437,852 0.3828 -0.65%
1997-04-08 0 1.530 1.520 1.570 1.520 1.560 2,277,000 3,516,680 1.5444 0.384 0.382 0.394 0.382 0.392 9,065,546 0.3879 -0.65%
1997-04-07 0 1.540 1.530 1.540 1.530 1.580 426,589 661,796 1.5514 0.387 0.384 0.387 0.384 0.397 1,698,402 0.3897 -2.53%
1997-04-04 0 1.580 1.580 1.600 1.580 1.590 220,000 348,040 1.5820 0.397 0.397 0.402 0.397 0.399 875,898 0.3974 0.00%
1997-04-03 0 1.580 1.560 1.590 1.580 1.610 191,200 304,646 1.5933 0.397 0.392 0.399 0.397 0.404 761,235 0.4002 -1.25%
1997-04-02 0 1.600 1.600 1.620 1.590 1.650 52,000 83,900 1.6135 0.402 0.402 0.407 0.399 0.414 207,030 0.4053 -0.62%
1997-04-01 0 1.610 1.590 1.630 1.590 1.630 200,000 320,840 1.6042 0.404 0.399 0.409 0.399 0.409 796,271 0.4029 -1.23%
1997-03-27 0 1.630 1.630 1.640 1.610 1.630 345,000 558,870 1.6199 0.409 0.409 0.412 0.404 0.409 1,373,568 0.4069 0.00%
1997-03-26 0 1.630 1.610 1.630 1.620 1.650 327,000 534,540 1.6347 0.409 0.404 0.409 0.407 0.414 1,301,903 0.4106 -1.21%
1997-03-25 0 1.650 1.650 1.660 1.630 1.650 260,000 425,020 1.6347 0.414 0.414 0.417 0.409 0.414 1,035,152 0.4106 1.23%
1997-03-24 0 1.630 1.620 1.630 1.620 1.630 486,000 791,380 1.6284 0.409 0.407 0.409 0.407 0.409 1,934,939 0.4090 0.00%
1997-03-21 0 1.630 1.610 1.640 1.600 1.630 300,000 482,900 1.6097 0.409 0.404 0.412 0.402 0.409 1,194,407 0.4043 -0.61%
1997-03-20 0 1.640 1.640 1.650 1.640 1.650 226,000 372,340 1.6475 0.412 0.412 0.414 0.412 0.414 899,786 0.4138 0.00%
1997-03-19 0 1.640 1.630 1.660 1.640 1.660 320,000 528,700 1.6522 0.412 0.409 0.417 0.412 0.417 1,274,034 0.4150 -1.20%
1997-03-18 0 1.660 1.660 1.670 1.660 1.670 520,000 864,100 1.6617 0.417 0.417 0.419 0.417 0.419 2,070,305 0.4174 -0.60%
1997-03-17 0 1.670 1.670 1.690 1.660 1.690 408,856 681,405 1.6666 0.419 0.419 0.424 0.417 0.424 1,627,801 0.4186 0.00%
1997-03-14 0 1.670 1.660 1.670 1.630 1.670 563,000 932,910 1.6570 0.419 0.417 0.419 0.409 0.419 2,241,503 0.4162 0.00%
1997-03-13 0 1.670 1.660 1.680 1.650 1.680 1,149,000 1,910,960 1.6632 0.419 0.417 0.422 0.414 0.422 4,574,577 0.4177 -1.18%
1997-03-12 0 1.690 1.690 1.700 1.680 1.700 743,128 1,254,820 1.6886 0.424 0.424 0.427 0.422 0.427 2,958,657 0.4241 -1.17%
1997-03-11 0 1.710 1.700 1.720 1.700 1.720 572,704 979,169 1.7097 0.430 0.427 0.432 0.427 0.432 2,280,138 0.4294 0.00%
1997-03-10 0 1.710 1.700 1.710 1.690 1.710 1,025,000 1,749,740 1.7071 0.430 0.427 0.430 0.424 0.430 4,080,889 0.4288 0.00%
1997-03-07 0 1.710 1.700 1.710 1.700 1.710 544,000 928,540 1.7069 0.430 0.427 0.430 0.427 0.430 2,165,857 0.4287 -0.58%
1997-03-06 0 1.720 1.720 1.730 1.720 1.730 739,000 1,273,580 1.7234 0.432 0.432 0.435 0.432 0.435 2,942,222 0.4329 0.58%
1997-03-05 0 1.710 1.710 1.720 1.710 1.740 999,000 1,723,480 1.7252 0.430 0.430 0.432 0.430 0.437 3,977,374 0.4333 -1.16%
1997-03-04 0 1.730 1.730 1.740 1.730 1.760 968,000 1,689,110 1.7449 0.435 0.435 0.437 0.435 0.442 3,853,952 0.4383 -2.26%
1997-03-03 0 1.770 1.770 1.790 1.690 1.780 1,552,885 2,691,138 1.7330 0.445 0.445 0.450 0.424 0.447 6,182,587 0.4353 4.73%
1997-02-28 0 1.690 1.690 1.700 1.690 1.730 1,724,000 2,943,680 1.7075 0.424 0.424 0.427 0.424 0.435 6,863,857 0.4289 -0.59%
1997-02-27 0 1.700 1.690 1.700 1.690 1.700 1,481,000 2,512,090 1.6962 0.427 0.424 0.427 0.424 0.427 5,896,387 0.4260 0.59%
1997-02-26 0 1.690 1.690 1.700 1.690 1.740 1,427,000 2,443,890 1.7126 0.424 0.424 0.427 0.424 0.437 5,681,394 0.4302 -2.31%
1997-02-25 0 1.730 1.730 1.740 1.660 1.730 1,355,000 2,307,330 1.7028 0.435 0.435 0.437 0.417 0.435 5,394,736 0.4277 2.98%
1997-02-24 0 1.680 1.660 1.680 1.660 1.680 257,000 428,690 1.6681 0.422 0.417 0.422 0.417 0.422 1,023,208 0.4190 -0.59%
1997-02-21 0 1.690 1.670 1.690 1.670 1.690 486,000 815,280 1.6775 0.424 0.419 0.424 0.419 0.424 1,934,939 0.4213 0.60%
1997-02-20 0 1.680 1.670 1.680 1.660 1.700 167,400 280,104 1.6733 0.422 0.419 0.422 0.417 0.427 666,479 0.4203 3.07%
1997-02-19 0 1.630 1.630 1.670 1.620 1.690 965,000 1,591,520 1.6492 0.409 0.409 0.419 0.407 0.424 3,842,008 0.4142 -3.55%
1997-02-18 0 1.690 1.650 1.700 1.670 1.690 254,000 427,050 1.6813 0.424 0.414 0.427 0.419 0.424 1,011,264 0.4223 -2.31%
1997-02-17 0 1.730 1.720 1.730 1.660 1.740 304,000 516,890 1.7003 0.435 0.432 0.435 0.417 0.437 1,210,332 0.4271 2.98%
1997-02-14 0 1.680 1.670 1.680 1.670 1.690 595,000 996,900 1.6755 0.422 0.419 0.422 0.419 0.424 2,368,906 0.4208 0.00%
1997-02-13 0 1.680 1.680 1.690 1.680 1.700 1,086,000 1,833,450 1.6883 0.422 0.422 0.424 0.422 0.427 4,323,752 0.4240 -1.18%
1997-02-12 0 1.700 1.690 1.700 1.690 1.710 330,000 561,980 1.7030 0.427 0.424 0.427 0.424 0.430 1,313,847 0.4277 0.59%
1997-02-11 0 1.690 1.690 1.700 1.690 1.710 272,000 462,220 1.6993 0.424 0.424 0.427 0.424 0.430 1,082,929 0.4268 -1.74%
1997-02-10 0 1.720 1.710 1.720 1.710 1.720 433,000 744,660 1.7198 0.432 0.430 0.432 0.430 0.432 1,723,927 0.4320 0.58%
1997-02-05 0 1.710 1.710 1.720 1.710 1.720 382,000 654,240 1.7127 0.430 0.430 0.432 0.430 0.432 1,520,878 0.4302 -0.58%
1997-02-04 0 1.720 1.710 1.720 1.710 1.720 435,000 746,200 1.7154 0.432 0.430 0.432 0.430 0.432 1,731,890 0.4309 0.00%
1997-02-03 0 1.720 1.710 1.720 1.720 1.730 308,352 530,476 1.7204 0.432 0.430 0.432 0.432 0.435 1,227,659 0.4321 0.00%
1997-01-31 0 1.720 1.710 1.720 1.710 1.720 795,000 1,365,060 1.7171 0.432 0.430 0.432 0.430 0.432 3,165,177 0.4313 0.00%
1997-01-30 0 1.720 1.720 1.730 1.720 1.730 653,767 1,125,449 1.7215 0.432 0.432 0.435 0.432 0.435 2,602,879 0.4324 -0.58%
1997-01-29 0 1.730 1.720 1.730 1.730 1.740 630,000 1,091,400 1.7324 0.435 0.432 0.435 0.435 0.437 2,508,254 0.4351 -0.57%
1997-01-28 0 1.740 1.740 1.750 1.740 1.800 998,000 1,749,770 1.7533 0.437 0.437 0.440 0.437 0.452 3,973,393 0.4404 -1.14%
1997-01-27 0 1.760 1.740 1.760 1.740 1.780 299,000 525,690 1.7582 0.442 0.437 0.442 0.437 0.447 1,190,425 0.4416 -2.22%
1997-01-24 0 1.800 1.780 1.800 1.800 1.820 544,000 985,270 1.8112 0.452 0.447 0.452 0.452 0.457 2,165,857 0.4549 -2.17%
1997-01-23 0 1.840 1.840 1.860 1.830 1.860 663,657 1,225,960 1.8473 0.462 0.462 0.467 0.460 0.467 2,642,254 0.4640 0.55%
1997-01-22 0 1.920 1.900 1.930 1.910 2.000 4,516,000 8,785,910 1.9455 0.460 0.455 0.462 0.457 0.479 18,864,053 0.4657 -1.54%
1997-01-21 0 1.950 1.950 1.960 1.940 1.970 1,006,000 1,975,780 1.9640 0.467 0.467 0.469 0.464 0.472 4,202,223 0.4702 -1.02%
1997-01-20 0 1.970 1.970 1.980 1.960 1.990 1,091,000 2,157,280 1.9773 0.472 0.472 0.474 0.469 0.476 4,557,281 0.4734 0.51%
1997-01-17 0 1.960 1.950 1.960 1.940 1.990 767,000 1,500,550 1.9564 0.469 0.467 0.469 0.464 0.476 3,203,881 0.4684 0.51%
1997-01-16 0 1.950 1.950 1.970 1.940 1.980 874,000 1,711,340 1.9581 0.467 0.467 0.472 0.464 0.474 3,650,838 0.4688 0.00%
1997-01-15 0 1.950 1.940 1.950 1.930 1.950 1,088,000 2,110,190 1.9395 0.467 0.464 0.467 0.462 0.467 4,544,750 0.4643 0.52%
1997-01-14 0 1.940 1.940 1.950 1.930 1.950 1,532,096 2,983,800 1.9475 0.464 0.464 0.467 0.462 0.467 6,399,810 0.4662 -0.51%
1997-01-13 0 1.950 1.950 1.970 1.950 1.970 1,292,000 2,534,040 1.9613 0.467 0.467 0.472 0.467 0.472 5,396,890 0.4695 -1.02%
1997-01-10 0 1.970 1.960 1.970 1.960 1.980 3,535,000 6,960,290 1.9690 0.472 0.469 0.472 0.469 0.474 14,766,260 0.4714 0.00%
1997-01-09 0 1.970 1.970 1.980 1.960 2.000 953,000 1,889,300 1.9825 0.472 0.472 0.474 0.469 0.479 3,980,833 0.4746 -1.50%
1997-01-08 0 2.000 1.990 2.025 1.970 2.025 681,000 1,357,425 1.9933 0.479 0.476 0.485 0.472 0.485 2,844,646 0.4772 0.00%
1997-01-07 0 2.000 1.980 2.000 1.970 2.000 1,157,000 2,296,870 1.9852 0.479 0.474 0.479 0.472 0.479 4,832,974 0.4752 1.01%
1997-01-06 0 1.980 1.970 1.980 1.960 1.990 1,311,000 2,585,370 1.9721 0.474 0.472 0.474 0.469 0.476 5,476,256 0.4721 0.00%
1997-01-03 0 1.980 1.970 1.980 1.950 2.000 887,760 1,742,856 1.9632 0.474 0.472 0.474 0.467 0.479 3,708,315 0.4700 1.54%
1997-01-02 0 1.950 1.950 1.960 1.950 1.990 1,277,000 2,509,190 1.9649 0.467 0.467 0.469 0.467 0.476 5,334,233 0.4704 -2.50%
1996-12-31 0 2.000 2.000 2.025 1.990 2.025 1,959,726 3,922,424 2.0015 0.479 0.479 0.485 0.476 0.485 8,186,088 0.4792 0.00%
1996-12-30 0 2.000 1.990 2.000 1.990 2.025 1,236,960 2,477,312 2.0027 0.479 0.476 0.479 0.476 0.485 5,166,979 0.4795 0.00%
1996-12-27 0 2.000 1.990 2.000 1.990 2.025 2,077,456 4,159,235 2.0021 0.479 0.476 0.479 0.476 0.485 8,677,865 0.4793 1.52%
1996-12-24 0 1.970 1.960 1.970 1.940 1.980 1,518,000 2,969,310 1.9561 0.472 0.469 0.472 0.464 0.474 6,340,928 0.4683 1.55%
1996-12-23 0 1.940 1.920 1.950 1.880 1.940 1,833,000 3,505,930 1.9127 0.464 0.460 0.467 0.450 0.464 7,656,734 0.4579 3.74%
1996-12-20 0 1.870 1.870 1.880 1.870 1.940 829,000 1,556,000 1.8770 0.448 0.448 0.450 0.448 0.464 3,462,865 0.4493 -1.58%
1996-12-19 0 1.900 1.880 1.900 1.830 1.920 696,000 1,288,830 1.8518 0.455 0.450 0.455 0.438 0.460 2,907,303 0.4433 2.70%
1996-12-18 0 1.850 1.840 1.870 1.840 1.920 938,000 1,761,000 1.8774 0.443 0.440 0.448 0.440 0.460 3,918,176 0.4494 -2.12%
1996-12-17 0 1.890 1.880 1.890 1.880 1.930 977,000 1,855,810 1.8995 0.452 0.450 0.452 0.450 0.462 4,081,085 0.4547 -2.58%
1996-12-16 0 1.940 1.920 1.940 1.890 1.960 1,588,000 3,026,880 1.9061 0.464 0.460 0.464 0.452 0.469 6,633,330 0.4563 4.86%
1996-12-13 0 1.850 1.840 1.860 1.840 1.880 729,000 1,356,690 1.8610 0.443 0.440 0.445 0.440 0.450 3,045,149 0.4455 -1.07%
1996-12-12 0 1.870 1.870 1.880 1.850 1.900 851,000 1,595,860 1.8753 0.448 0.448 0.450 0.443 0.455 3,554,763 0.4489 0.54%
1996-12-11 0 1.860 1.860 1.890 1.850 1.970 2,360,000 4,476,280 1.8967 0.445 0.445 0.452 0.443 0.472 9,858,097 0.4541 -3.12%
1996-12-10 0 1.920 1.910 1.930 1.850 1.940 2,896,000 5,492,390 1.8965 0.460 0.457 0.462 0.443 0.464 12,097,055 0.4540 3.78%
1996-12-09 0 1.850 1.850 1.860 1.830 1.880 1,265,000 2,351,480 1.8589 0.443 0.443 0.445 0.438 0.450 5,284,107 0.4450 -0.54%
1996-12-06 0 1.860 1.840 1.850 1.780 1.950 3,331,000 6,204,710 1.8627 0.445 0.440 0.443 0.426 0.467 13,914,119 0.4459 -6.06%
1996-12-05 0 1.980 1.970 1.980 1.950 2.025 3,218,400 6,423,705 1.9959 0.474 0.472 0.474 0.467 0.485 13,443,771 0.4778 -2.22%
1996-12-04 0 2.025 2.000 2.025 2.000 2.100 3,533,000 7,220,425 2.0437 0.485 0.479 0.485 0.479 0.503 14,757,905 0.4893 -2.41%
1996-12-03 0 2.075 2.050 2.075 2.000 2.150 12,459,979 25,937,954 2.0817 0.497 0.491 0.497 0.479 0.515 52,047,322 0.4984 1.22%
1996-12-02 0 2.050 2.050 2.075 1.850 2.050 6,210,680 12,188,700 1.9625 0.491 0.491 0.497 0.443 0.491 25,943,002 0.4698 11.41%
1996-11-29 0 1.840 1.830 1.850 1.830 1.870 4,159,658 7,673,708 1.8448 0.440 0.438 0.443 0.438 0.448 17,375,556 0.4416 -0.54%
1996-11-28 0 1.850 1.850 1.860 1.820 1.890 3,568,147 6,593,063 1.8478 0.443 0.443 0.445 0.436 0.452 14,904,720 0.4423 1.65%
1996-11-27 0 1.820 1.810 1.820 1.810 1.830 2,063,096 3,762,878 1.8239 0.436 0.433 0.436 0.433 0.438 8,617,881 0.4366 0.00%
1996-11-26 0 1.820 1.820 1.830 1.820 1.840 4,279,918 7,831,149 1.8297 0.436 0.436 0.438 0.436 0.440 17,877,901 0.4380 -0.55%
1996-11-25 0 1.830 1.820 1.830 1.790 1.830 2,892,400 5,243,614 1.8129 0.438 0.436 0.438 0.429 0.438 12,082,017 0.4340 0.55%
1996-11-22 0 1.820 1.820 1.830 1.810 1.880 4,487,354 8,231,687 1.8344 0.436 0.436 0.438 0.433 0.450 18,744,394 0.4392 -0.55%
1996-11-21 0 1.830 1.820 1.840 1.700 1.840 8,558,656 15,200,286 1.7760 0.438 0.436 0.440 0.407 0.440 35,750,873 0.4252 7.65%
1996-11-20 0 1.700 1.690 1.700 1.690 1.700 1,776,640 3,016,376 1.6978 0.407 0.405 0.407 0.405 0.407 7,421,309 0.4064 0.59%
1996-11-19 0 1.690 1.680 1.690 1.690 1.700 1,070,507 1,809,480 1.6903 0.405 0.402 0.405 0.405 0.407 4,471,679 0.4047 0.00%
1996-11-18 0 1.690 1.690 1.700 1.680 1.710 1,649,563 2,796,649 1.6954 0.405 0.405 0.407 0.402 0.409 6,890,488 0.4059 0.00%
1996-11-15 0 1.690 1.680 1.690 1.680 1.700 1,583,000 2,673,920 1.6891 0.405 0.402 0.405 0.402 0.407 6,612,444 0.4044 0.60%
1996-11-14 0 1.680 1.680 1.700 1.680 1.700 1,560,000 2,635,150 1.6892 0.402 0.402 0.407 0.402 0.407 6,516,369 0.4044 -2.33%
1996-11-13 0 1.720 1.710 1.720 1.690 1.720 1,255,880 2,141,114 1.7049 0.412 0.409 0.412 0.405 0.412 5,246,011 0.4081 2.38%
1996-11-12 0 1.680 1.680 1.700 1.680 1.710 892,000 1,506,460 1.6889 0.402 0.402 0.407 0.402 0.409 3,726,026 0.4043 -1.75%
1996-11-11 0 1.710 1.700 1.730 1.700 1.740 726,464 1,241,046 1.7083 0.409 0.407 0.414 0.407 0.417 3,034,556 0.4090 -1.16%
1996-11-08 0 1.730 1.730 1.740 1.730 1.800 2,822,000 4,992,120 1.7690 0.414 0.414 0.417 0.414 0.431 11,787,945 0.4235 -1.70%
1996-11-07 0 1.760 1.750 1.760 1.700 1.770 8,169,019 14,094,351 1.7253 0.421 0.419 0.421 0.407 0.424 34,123,297 0.4130 4.76%
1996-11-06 0 1.680 1.680 1.690 1.680 1.710 4,730,000 8,048,350 1.7016 0.402 0.402 0.405 0.402 0.409 19,757,965 0.4073 0.00%
1996-11-05 0 1.680 1.680 1.700 1.680 1.700 259,000 437,620 1.6897 0.402 0.402 0.407 0.402 0.407 1,081,884 0.4045 0.60%
1996-11-04 0 1.670 1.670 1.690 1.670 1.720 255,000 430,490 1.6882 0.400 0.400 0.405 0.400 0.412 1,065,176 0.4041 -1.76%
1996-11-01 0 1.700 1.690 1.700 1.680 1.700 582,000 982,460 1.6881 0.407 0.405 0.407 0.402 0.407 2,431,107 0.4041 0.59%
1996-10-31 0 1.690 1.680 1.700 1.680 1.690 250,000 421,600 1.6864 0.405 0.402 0.407 0.402 0.405 1,044,290 0.4037 -0.59%
1996-10-30 0 1.700 1.670 1.700 1.660 1.700 311,000 520,330 1.6731 0.407 0.400 0.407 0.397 0.407 1,299,097 0.4005 1.19%
1996-10-29 0 1.680 1.670 1.690 1.680 1.700 237,000 398,410 1.6811 0.402 0.400 0.405 0.402 0.407 989,987 0.4024 -1.18%
1996-10-28 0 1.700 1.690 1.700 1.700 1.720 296,000 504,960 1.7059 0.407 0.405 0.407 0.407 0.412 1,236,439 0.4084 -0.58%
1996-10-25 0 1.710 1.700 1.710 1.690 1.710 304,920 518,177 1.6994 0.409 0.407 0.409 0.405 0.409 1,273,700 0.4068 -1.16%
1996-10-24 0 1.730 1.720 1.730 1.710 1.740 392,646 679,569 1.7307 0.414 0.412 0.414 0.409 0.417 1,640,145 0.4143 0.58%
1996-10-23 0 1.720 1.710 1.740 1.690 1.740 3,205,000 5,486,950 1.7120 0.412 0.409 0.417 0.405 0.417 13,387,797 0.4098 -1.15%
1996-10-22 0 1.740 1.740 1.750 1.730 1.750 1,000,000 1,734,200 1.7342 0.417 0.417 0.419 0.414 0.419 4,177,160 0.4152 1.16%
1996-10-18 0 1.720 1.720 1.740 1.720 1.760 2,324,000 4,061,930 1.7478 0.412 0.412 0.417 0.412 0.421 9,707,719 0.4184 -1.71%
1996-10-17 0 1.750 1.740 1.750 1.750 1.810 2,645,087 4,679,648 1.7692 0.419 0.417 0.419 0.419 0.433 11,048,951 0.4235 0.00%
1996-10-16 0 1.750 1.750 1.800 1.710 1.860 4,350,000 7,721,460 1.7750 0.419 0.419 0.431 0.409 0.445 18,170,645 0.4249 2.94%
1996-10-15 0 1.700 1.690 1.720 1.670 1.740 3,183,914 5,424,158 1.7036 0.407 0.405 0.412 0.400 0.417 13,299,717 0.4078 2.41%
1996-10-14 0 1.660 1.660 1.670 1.660 1.660 120,000 199,200 1.6600 0.397 0.397 0.400 0.397 0.397 501,259 0.3974 0.61%
1996-10-11 0 1.650 1.650 1.680 1.650 1.680 286,829 475,528 1.6579 0.395 0.395 0.402 0.395 0.402 1,198,131 0.3969 -2.37%
1996-10-10 0 1.690 1.670 1.690 1.670 1.690 207,000 345,800 1.6705 0.405 0.400 0.405 0.400 0.405 864,672 0.3999 1.20%
1996-10-09 0 1.670 1.670 1.680 1.660 1.660 12,000 19,920 1.6600 0.400 0.400 0.402 0.397 0.397 50,126 0.3974 0.00%
1996-10-08 0 1.670 1.640 1.680 1.670 1.700 90,000 152,200 1.6911 0.400 0.393 0.402 0.400 0.407 375,944 0.4048 -1.76%
1996-10-07 0 1.700 1.700 1.710 1.690 1.700 111,634 188,811 1.6913 0.407 0.407 0.409 0.405 0.407 466,313 0.4049 0.59%
1996-10-04 0 1.690 1.670 1.690 1.700 1.700 30,000 51,000 1.7000 0.405 0.400 0.405 0.407 0.407 125,315 0.4070 -0.59%
1996-10-03 0 1.700 1.670 1.720 1.650 1.700 171,000 284,620 1.6644 0.407 0.400 0.412 0.395 0.407 714,294 0.3985 3.03%
1996-10-02 0 1.650 1.650 1.670 1.640 1.650 100,000 164,500 1.6450 0.395 0.395 0.400 0.393 0.395 417,716 0.3938 0.00%
1996-10-01 0 1.650 1.650 1.660 1.600 1.650 337,920 546,034 1.6159 0.395 0.395 0.397 0.383 0.395 1,411,546 0.3868 -0.60%
1996-09-30 0 1.660 1.660 - 1.620 1.660 255,000 417,200 1.6361 0.397 0.397 - 0.388 0.397 1,065,176 0.3917 3.11%
1996-09-27 0 1.610 1.600 1.620 1.610 1.620 335,000 541,250 1.6157 0.385 0.383 0.388 0.385 0.388 1,399,349 0.3868 -1.23%
1996-09-26 0 1.630 1.630 1.640 1.620 1.640 187,000 304,010 1.6257 0.390 0.390 0.393 0.388 0.393 781,129 0.3892 0.00%
1996-09-25 0 1.630 1.620 1.640 1.630 1.630 120,201 195,918 1.6299 0.390 0.388 0.393 0.390 0.390 502,099 0.3902 -0.61%
1996-09-24 0 1.640 1.620 1.640 1.640 1.640 118,000 193,520 1.6400 0.393 0.388 0.393 0.393 0.393 492,905 0.3926 -1.20%
1996-09-23 0 1.660 1.620 1.660 1.620 1.660 100,000 164,000 1.6400 0.397 0.388 0.397 0.388 0.397 417,716 0.3926 3.11%
1996-09-20 0 1.610 1.610 1.650 1.600 1.640 67,000 108,610 1.6210 0.385 0.385 0.395 0.383 0.393 279,870 0.3881 0.62%
1996-09-19 0 1.600 1.600 - 1.590 1.590 29,000 46,110 1.5900 0.383 0.383 - 0.381 0.381 121,138 0.3806 0.00%
1996-09-18 0 1.600 1.590 - 1.600 1.600 20,000 32,000 1.6000 0.383 0.381 - 0.383 0.383 83,543 0.3830 0.00%
1996-09-17 0 1.600 1.600 1.620 1.600 1.620 86,400 138,660 1.6049 0.383 0.383 0.388 0.383 0.388 360,907 0.3842 0.00%
1996-09-16 0 1.600 1.600 1.620 1.600 1.600 17,000 27,200 1.6000 0.383 0.383 0.388 0.383 0.383 71,012 0.3830 -1.23%
1996-09-13 0 1.620 - 1.660 - - 0 0 - 0.388 - 0.397 - - 0 - 0.00%
1996-09-12 0 1.620 - - 1.620 1.620 10,000 16,200 1.6200 0.388 - - 0.388 0.388 41,772 0.3878 -0.61%
1996-09-11 0 1.660 1.660 1.680 1.660 1.660 37,000 61,420 1.6600 0.390 0.390 0.395 0.390 0.390 157,399 0.3902 2.47%
1996-09-10 0 1.620 - 1.650 - - 0 0 - 0.381 - 0.388 - - 0 - 0.00%
1996-09-09 0 1.620 1.600 1.620 1.620 1.620 6,000 9,720 1.6200 0.381 0.376 0.381 0.381 0.381 25,524 0.3808 1.25%
1996-09-06 0 1.600 1.600 1.650 1.600 1.610 16,000 25,700 1.6063 0.376 0.376 0.388 0.376 0.378 68,065 0.3776 -1.23%
1996-09-05 0 1.620 1.620 1.660 - - 0 0 - 0.381 0.381 0.390 - - 0 - 1.25%
1996-09-04 0 1.600 1.600 1.620 1.600 1.600 120,000 192,000 1.6000 0.376 0.376 0.381 0.376 0.376 510,485 0.3761 -1.23%
1996-09-03 0 1.620 1.600 1.620 1.620 1.620 5,000 8,100 1.6200 0.381 0.376 0.381 0.381 0.381 21,270 0.3808 0.62%
1996-09-02 0 1.610 1.610 1.640 - - 0 0 - 0.378 0.378 0.386 - - 0 - 0.62%
1996-08-30 0 1.600 1.600 1.660 1.600 1.660 32,991 53,756 1.6294 0.376 0.376 0.390 0.376 0.390 140,345 0.3830 -3.61%
1996-08-29 0 1.660 1.630 1.660 - - 0 0 - 0.390 0.383 0.390 - - 0 - 0.00%
1996-08-28 0 1.660 1.600 1.670 1.640 1.660 95,264 157,472 1.6530 0.390 0.376 0.393 0.386 0.390 405,257 0.3886 -0.60%
1996-08-27 0 1.670 1.630 1.670 - - 0 0 - 0.393 0.383 0.393 - - 0 - 0.00%
1996-08-23 0 1.670 1.630 1.670 1.650 1.670 85,000 141,590 1.6658 0.393 0.383 0.393 0.388 0.393 361,593 0.3916 0.00%
1996-08-22 0 1.670 1.670 1.700 1.670 1.670 22,000 36,740 1.6700 0.393 0.393 0.400 0.393 0.393 93,589 0.3926 -1.76%
1996-08-21 0 1.700 1.700 - 1.700 1.700 20,000 34,000 1.7000 0.400 0.400 - 0.400 0.400 85,081 0.3996 3.03%
1996-08-20 0 1.650 1.640 1.660 1.650 1.650 7,691 12,642 1.6437 0.388 0.386 0.390 0.388 0.388 32,718 0.3864 0.00%
1996-08-19 0 1.650 1.640 1.650 - - 0 0 - 0.388 0.386 0.388 - - 0 - 0.00%
1996-08-16 0 1.650 1.650 - 1.640 1.650 131,880 216,259 1.6398 0.388 0.388 - 0.386 0.388 561,023 0.3855 0.61%
1996-08-15 0 1.640 1.640 1.670 1.640 1.640 10,000 16,400 1.6400 0.386 0.386 0.393 0.386 0.386 42,540 0.3855 -1.80%
1996-08-14 0 1.670 1.660 - 1.660 1.670 206,000 343,960 1.6697 0.393 0.390 - 0.390 0.393 876,332 0.3925 0.00%
1996-08-13 0 1.670 1.670 1.680 1.660 1.670 56,793 94,299 1.6604 0.393 0.393 0.395 0.390 0.393 241,600 0.3903 -1.18%
1996-08-12 0 1.690 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1996-08-09 0 1.690 1.690 1.750 1.690 1.690 4,800 8,072 1.6817 0.397 0.397 0.411 0.397 0.397 20,419 0.3953 -1.17%
1996-08-08 0 1.710 1.710 - 1.710 1.710 29,435 50,308 1.7091 0.402 0.402 - 0.402 0.402 125,218 0.4018 0.00%
1996-08-07 0 1.710 1.710 1.750 1.700 1.710 154,000 263,300 1.7097 0.402 0.402 0.411 0.400 0.402 655,122 0.4019 0.00%
1996-08-06 0 1.710 1.700 1.730 1.700 1.710 133,456 228,052 1.7088 0.402 0.400 0.407 0.400 0.402 567,727 0.4017 0.00%
1996-08-05 0 1.710 1.710 1.730 1.710 1.750 90,200 157,076 1.7414 0.402 0.402 0.407 0.402 0.411 383,714 0.4094 -2.29%
1996-08-02 0 1.750 1.740 1.780 1.740 1.750 42,080 73,408 1.7445 0.411 0.409 0.418 0.409 0.411 179,010 0.4101 0.57%
1996-08-01 0 1.740 1.730 1.740 1.740 1.750 173,000 301,520 1.7429 0.409 0.407 0.409 0.409 0.411 735,949 0.4097 0.00%
1996-07-31 0 1.740 1.740 1.760 1.720 1.740 90,000 156,000 1.7333 0.409 0.409 0.414 0.404 0.409 382,864 0.4075 0.58%
1996-07-30 0 1.730 - 1.730 - - 0 0 - 0.407 - 0.407 - - 0 - 0.00%
1996-07-29 0 1.730 1.730 1.750 1.730 1.790 145,000 252,750 1.7431 0.407 0.407 0.411 0.407 0.421 616,836 0.4098 -1.14%
1996-07-26 0 1.750 1.740 1.750 1.700 1.780 356,960 628,003 1.7593 0.411 0.409 0.411 0.400 0.418 1,518,522 0.4136 2.94%
1996-07-25 0 1.700 1.650 1.720 1.650 1.710 68,492 116,362 1.6989 0.400 0.388 0.404 0.388 0.402 291,368 0.3994 0.00%
1996-07-24 0 1.700 1.700 1.730 1.700 1.720 220,000 377,400 1.7155 0.400 0.400 0.407 0.400 0.404 935,889 0.4033 -1.16%
1996-07-23 0 1.720 1.710 1.730 1.720 1.720 20,801 35,714 1.7169 0.404 0.402 0.407 0.404 0.404 88,488 0.4036 1.18%
1996-07-22 0 1.700 1.700 1.720 1.700 1.700 123,000 209,100 1.7000 0.400 0.400 0.404 0.400 0.400 523,247 0.3996 0.00%
1996-07-19 0 1.700 1.680 1.730 1.700 1.730 121,000 208,030 1.7193 0.400 0.395 0.407 0.400 0.407 514,739 0.4041 -1.73%
1996-07-18 0 1.730 1.710 1.730 1.720 1.740 137,000 236,840 1.7288 0.407 0.402 0.407 0.404 0.409 582,803 0.4064 1.17%
1996-07-17 0 1.710 1.710 1.720 1.700 1.720 102,000 174,530 1.7111 0.402 0.402 0.404 0.400 0.404 433,912 0.4022 3.64%
1996-07-16 0 1.650 1.640 1.690 1.650 1.650 34,000 56,100 1.6500 0.388 0.386 0.397 0.388 0.388 144,637 0.3879 0.00%
1996-07-15 0 1.650 1.650 1.680 1.650 1.700 254,000 426,570 1.6794 0.388 0.388 0.395 0.388 0.400 1,080,526 0.3948 0.00%
1996-07-12 0 1.650 1.650 1.700 1.640 1.650 133,700 220,456 1.6489 0.388 0.388 0.400 0.386 0.388 568,765 0.3876 0.00%
1996-07-11 0 1.650 1.630 1.650 1.650 1.700 168,000 284,160 1.6914 0.388 0.383 0.388 0.388 0.400 714,679 0.3976 -1.79%
1996-07-10 0 1.680 1.680 1.690 1.650 1.690 157,000 263,820 1.6804 0.395 0.395 0.397 0.388 0.397 667,884 0.3950 0.00%
1996-07-09 0 1.680 1.680 1.710 1.650 1.690 81,000 135,280 1.6701 0.395 0.395 0.402 0.388 0.397 344,577 0.3926 1.82%
1996-07-08 0 1.650 1.640 1.680 1.630 1.680 75,826 125,588 1.6563 0.388 0.386 0.395 0.383 0.395 322,567 0.3893 -1.79%
1996-07-05 0 1.680 1.680 1.720 1.680 1.700 173,800 293,570 1.6891 0.395 0.395 0.404 0.395 0.400 739,352 0.3971 -1.18%
1996-07-04 0 1.700 - 1.730 1.700 1.710 25,000 42,650 1.7060 0.400 - 0.407 0.400 0.402 106,351 0.4010 -1.73%
1996-07-03 0 1.730 - 1.740 1.730 1.730 72,000 124,560 1.7300 0.407 - 0.409 0.407 0.407 306,291 0.4067 -0.57%
1996-07-02 0 1.740 1.740 1.760 1.730 1.740 171,000 297,440 1.7394 0.409 0.409 0.414 0.407 0.409 727,441 0.4089 0.00%
1996-07-01 0 1.740 1.740 1.760 1.730 1.740 75,000 129,850 1.7313 0.409 0.409 0.414 0.407 0.409 319,053 0.4070 0.58%
1996-06-28 0 1.730 1.730 1.750 1.730 1.730 48,000 83,040 1.7300 0.407 0.407 0.411 0.407 0.407 204,194 0.4067 -0.57%
1996-06-27 0 1.740 1.730 1.760 1.730 1.740 65,000 112,640 1.7329 0.409 0.407 0.414 0.407 0.409 276,513 0.4074 0.58%
1996-06-26 0 1.730 1.730 1.740 1.720 1.730 126,000 217,820 1.7287 0.407 0.407 0.409 0.404 0.407 536,009 0.4064 1.17%
1996-06-25 0 1.710 1.680 1.710 1.700 1.720 57,000 97,480 1.7102 0.402 0.395 0.402 0.400 0.404 242,480 0.4020 -0.58%
1996-06-24 0 1.720 1.730 1.780 1.680 1.700 52,316 87,898 1.6801 0.404 0.407 0.418 0.395 0.400 222,554 0.3950 1.18%
1996-06-21 0 1.700 1.680 1.740 - - 0 0 - 0.400 0.395 0.409 - - 0 - 0.00%
1996-06-19 0 1.700 1.700 1.780 1.680 1.680 2,000 3,360 1.6800 0.400 0.400 0.418 0.395 0.395 8,508 0.3949 0.00%
1996-06-18 0 1.700 1.670 1.700 1.700 1.700 63,000 107,100 1.7000 0.400 0.393 0.400 0.400 0.400 268,005 0.3996 0.00%
1996-06-14 0 1.700 1.670 1.700 - - 0 0 - 0.400 0.393 0.400 - - 0 - 0.00%
1996-06-13 0 1.700 1.700 1.760 1.700 1.700 10,176 17,289 1.6990 0.400 0.400 0.414 0.400 0.400 43,289 0.3994 -1.73%
1996-06-12 0 1.730 1.730 1.780 1.730 1.730 9,000 15,570 1.7300 0.407 0.407 0.418 0.407 0.407 38,286 0.4067 0.58%
1996-06-11 0 1.720 1.700 1.760 - - 10,000 17,300 1.7300 0.404 0.400 0.414 - - 42,540 0.4067 0.00%
1996-06-10 0 1.720 1.720 1.760 1.720 1.760 17,000 29,640 1.7435 0.404 0.404 0.414 0.404 0.414 72,319 0.4099 0.00%
1996-06-07 0 1.720 1.720 1.750 1.700 1.720 59,600 102,284 1.7162 0.404 0.404 0.411 0.400 0.404 253,541 0.4034 1.18%
1996-06-06 0 1.700 1.680 1.720 - - 0 0 - 0.400 0.395 0.404 - - 0 - 0.00%
1996-06-05 0 1.700 1.700 - 1.670 1.680 44,000 73,680 1.6745 0.400 0.400 - 0.393 0.395 187,178 0.3936 0.00%
1996-06-04 0 1.700 1.680 1.730 1.670 1.700 99,000 165,820 1.6749 0.400 0.395 0.407 0.393 0.400 421,150 0.3937 1.80%
1996-06-03 0 1.670 1.650 1.700 1.670 1.700 286,000 481,120 1.6822 0.393 0.388 0.400 0.393 0.400 1,216,655 0.3954 -1.76%
1996-05-31 0 1.700 1.700 1.760 - - 0 0 - 0.400 0.400 0.414 - - 0 - 0.00%
1996-05-30 0 1.700 1.690 1.750 1.680 1.710 53,022 90,125 1.6998 0.400 0.397 0.411 0.395 0.402 225,558 0.3996 0.00%
1996-05-29 0 1.700 1.700 1.710 1.670 1.700 22,152 37,525 1.6940 0.400 0.400 0.402 0.393 0.400 94,235 0.3982 0.00%
1996-05-28 0 1.700 1.680 1.700 1.700 1.740 42,000 71,480 1.7019 0.400 0.395 0.400 0.400 0.409 178,670 0.4001 -2.30%
1996-05-27 0 1.740 1.680 1.750 1.680 1.750 19,912 34,127 1.7139 0.409 0.395 0.411 0.395 0.411 84,706 0.4029 -1.14%
1996-05-24 0 1.760 1.760 1.790 1.660 1.790 65,040 110,954 1.7059 0.414 0.414 0.421 0.390 0.421 276,683 0.4010 3.53%
1996-05-23 0 1.700 - 1.700 1.700 1.700 100,000 170,000 1.7000 0.400 - 0.400 0.400 0.400 425,404 0.3996 0.00%
1996-05-22 0 1.700 1.700 1.740 1.700 1.700 74,000 125,800 1.7000 0.400 0.400 0.409 0.400 0.400 314,799 0.3996 -1.73%
1996-05-21 0 1.730 1.700 1.730 - - 0 0 - 0.407 0.400 0.407 - - 0 - -0.57%
1996-05-20 0 1.740 - 1.740 1.740 1.740 12,000 20,880 1.7400 0.409 - 0.409 0.409 0.409 51,048 0.4090 1.16%
1996-05-17 0 1.720 1.670 1.720 1.720 1.730 625,000 1,075,010 1.7200 0.404 0.393 0.404 0.404 0.407 2,658,775 0.4043 0.00%
1996-05-16 0 1.720 1.670 1.720 1.690 1.720 80,456 136,623 1.6981 0.404 0.393 0.404 0.397 0.404 342,263 0.3992 1.78%
1996-05-15 0 1.690 1.680 1.690 1.670 1.690 10,000 16,880 1.6880 0.397 0.395 0.397 0.393 0.397 42,540 0.3968 1.20%
1996-05-14 0 1.670 1.660 1.690 1.670 1.690 143,000 240,670 1.6830 0.393 0.390 0.397 0.393 0.397 608,328 0.3956 -1.18%
1996-05-13 0 1.690 1.690 - 1.690 1.690 9,640 16,292 1.6900 0.397 0.397 - 0.397 0.397 41,009 0.3973 0.00%
1996-05-10 0 1.690 1.660 1.700 1.680 1.700 103,073 174,217 1.6902 0.397 0.390 0.400 0.395 0.400 438,477 0.3973 -1.17%
1996-05-09 0 1.710 - 1.710 1.710 1.720 2,000 3,430 1.7150 0.402 - 0.402 0.402 0.404 8,508 0.4031 0.00%
1996-05-08 0 1.710 1.710 - 1.670 1.710 31,000 52,050 1.6790 0.402 0.402 - 0.393 0.402 131,875 0.3947 0.00%
1996-05-07 0 1.710 1.710 - - - 0 0 - 0.402 0.402 - - - 0 - 0.59%
1996-05-06 0 1.700 1.700 1.750 1.700 1.720 35,000 59,900 1.7114 0.400 0.400 0.411 0.400 0.404 148,891 0.4023 -1.16%
1996-05-03 0 1.720 1.710 1.730 1.720 1.720 20,000 34,400 1.7200 0.404 0.402 0.407 0.404 0.404 85,081 0.4043 -1.71%
1996-05-02 0 1.750 1.710 1.770 1.750 1.770 294,000 515,220 1.7524 0.411 0.402 0.416 0.411 0.416 1,250,688 0.4119 0.00%
1996-05-01 0 1.750 1.750 1.760 1.750 1.750 246,000 430,500 1.7500 0.411 0.411 0.414 0.411 0.411 1,046,494 0.4114 -1.13%
1996-04-30 0 1.770 1.760 1.770 1.690 1.770 152,000 262,280 1.7255 0.416 0.414 0.416 0.397 0.416 646,614 0.4056 7.27%
1996-04-29 0 1.650 1.650 1.680 1.600 1.650 140,000 228,300 1.6307 0.388 0.388 0.395 0.376 0.388 595,566 0.3833 0.00%
1996-04-26 0 1.650 1.640 1.650 1.650 1.670 328,000 543,500 1.6570 0.388 0.386 0.388 0.388 0.393 1,395,325 0.3895 -1.20%
1996-04-25 0 1.670 1.660 1.670 1.660 1.680 160,000 267,840 1.6740 0.393 0.390 0.393 0.390 0.395 680,646 0.3935 -1.18%
1996-04-24 0 1.690 1.680 1.700 1.690 1.700 124,000 209,900 1.6927 0.397 0.395 0.400 0.397 0.400 527,501 0.3979 -1.17%
1996-04-23 0 1.710 1.700 1.710 1.700 1.710 117,420 200,559 1.7080 0.402 0.400 0.402 0.400 0.402 499,509 0.4015 0.00%
1996-04-22 0 1.710 1.700 1.710 1.710 1.720 226,000 387,640 1.7152 0.402 0.400 0.402 0.402 0.404 961,413 0.4032 -0.58%
1996-04-19 0 1.720 1.720 1.740 1.720 1.720 49,000 84,280 1.7200 0.404 0.404 0.409 0.404 0.404 208,448 0.4043 0.00%
1996-04-18 0 1.720 1.700 1.740 1.720 1.720 20,000 34,400 1.7200 0.404 0.400 0.409 0.404 0.404 85,081 0.4043 0.00%
1996-04-17 0 1.720 1.720 1.730 1.720 1.740 244,400 423,648 1.7334 0.404 0.404 0.407 0.404 0.409 1,039,687 0.4075 -1.15%
1996-04-16 0 1.740 1.740 1.750 1.740 1.760 287,400 502,392 1.7481 0.409 0.409 0.411 0.409 0.414 1,222,611 0.4109 0.58%
1996-04-15 0 1.730 1.730 1.770 - - 0 0 - 0.407 0.407 0.416 - - 0 - 0.00%
1996-04-12 0 1.730 1.730 1.750 1.730 1.780 75,543 132,859 1.7587 0.407 0.407 0.411 0.407 0.418 321,363 0.4134 -3.89%
1996-04-11 0 1.800 - 1.820 - - 0 0 - 0.423 - 0.428 - - 0 - 0.00%
1996-04-10 0 1.800 1.770 1.800 1.770 1.800 150,000 268,600 1.7907 0.423 0.416 0.423 0.416 0.423 638,106 0.4209 2.27%
1996-04-09 0 1.760 1.770 - 1.680 1.700 21,000 35,640 1.6971 0.414 0.416 - 0.395 0.400 89,335 0.3989 1.15%
1996-04-03 0 1.740 1.730 1.750 1.740 1.740 104,000 180,960 1.7400 0.409 0.407 0.411 0.409 0.409 442,420 0.4090 0.00%
1996-04-02 0 1.740 1.740 1.780 1.730 1.740 12,400 21,482 1.7324 0.409 0.409 0.418 0.407 0.409 52,750 0.4072 0.58%
1996-04-01 0 1.730 1.730 1.800 1.730 1.750 34,000 59,420 1.7476 0.407 0.407 0.423 0.407 0.411 144,637 0.4108 -2.81%
1996-03-29 0 1.780 1.730 1.780 1.780 1.780 15,000 26,700 1.7800 0.418 0.407 0.418 0.418 0.418 63,811 0.4184 0.00%
1996-03-28 0 1.780 1.760 1.840 1.770 1.780 60,000 106,500 1.7750 0.418 0.414 0.433 0.416 0.418 255,242 0.4173 1.71%
1996-03-27 0 1.750 1.740 1.770 - - 0 0 - 0.411 0.409 0.416 - - 0 - 0.00%
1996-03-26 0 1.750 1.730 1.750 1.750 1.760 60,316 106,031 1.7579 0.411 0.407 0.411 0.411 0.414 256,587 0.4132 -1.13%
1996-03-25 0 1.770 1.770 1.800 1.760 1.760 27,433 48,256 1.7590 0.416 0.416 0.423 0.414 0.414 116,701 0.4135 1.14%
1996-03-22 0 1.750 1.750 1.770 1.750 1.770 161,000 283,290 1.7596 0.411 0.411 0.416 0.411 0.416 684,900 0.4136 -1.13%
1996-03-21 0 1.770 1.770 - 1.720 1.770 282,424 494,537 1.7510 0.416 0.416 - 0.404 0.416 1,201,443 0.4116 2.91%
1996-03-20 0 1.720 1.720 1.770 1.680 1.720 101,960 174,752 1.7139 0.404 0.404 0.416 0.395 0.404 433,742 0.4029 1.18%
1996-03-19 0 1.700 1.690 1.720 1.670 1.750 615,000 1,050,430 1.7080 0.400 0.397 0.404 0.393 0.411 2,616,235 0.4015 0.00%
1996-03-18 0 1.700 1.620 1.730 1.600 1.730 381,000 648,430 1.7019 0.400 0.381 0.407 0.376 0.407 1,620,789 0.4001 -1.73%
1996-03-15 0 1.730 1.700 1.740 1.660 1.750 600,000 1,030,450 1.7174 0.407 0.400 0.409 0.390 0.411 2,552,424 0.4037 1.76%
1996-03-14 0 1.700 1.680 - 1.670 1.700 613,364 1,033,550 1.6851 0.400 0.395 - 0.393 0.400 2,609,275 0.3961 2.41%
1996-03-13 0 1.660 1.660 1.700 1.660 1.740 191,000 326,960 1.7118 0.390 0.390 0.400 0.390 0.409 812,522 0.4024 -6.74%
1996-03-12 0 1.780 1.750 1.780 1.760 1.790 386,382 684,525 1.7716 0.418 0.411 0.418 0.414 0.421 1,643,684 0.4165 1.14%
1996-03-11 0 1.760 1.680 1.760 1.760 1.760 88,000 154,880 1.7600 0.414 0.395 0.414 0.414 0.414 374,356 0.4137 -6.38%
1996-03-08 0 1.880 1.880 1.930 1.880 1.950 28,000 53,440 1.9086 0.442 0.442 0.454 0.442 0.458 119,113 0.4486 -5.05%
1996-03-07 0 1.980 - 1.980 - - 0 0 - 0.465 - 0.465 - - 0 - -1.00%
1996-03-06 0 2.000 1.900 2.000 1.960 2.000 7,000 13,800 1.9714 0.470 0.447 0.470 0.461 0.470 29,778 0.4634 -2.44%
1996-03-05 0 2.050 2.000 2.050 1.890 2.050 125,847 240,792 1.9134 0.482 0.470 0.482 0.444 0.482 535,358 0.4498 9.04%
1996-03-04 0 1.880 1.870 1.920 1.880 1.880 196,880 370,082 1.8797 0.442 0.440 0.451 0.442 0.442 837,535 0.4419 0.00%
1996-03-01 0 1.880 1.850 1.880 1.880 1.880 100,000 188,000 1.8800 0.442 0.435 0.442 0.442 0.442 425,404 0.4419 0.00%
1996-02-29 0 1.880 1.870 1.880 1.880 1.940 283,000 534,540 1.8888 0.442 0.440 0.442 0.442 0.456 1,203,893 0.4440 0.00%
1996-02-28 0 1.880 1.840 1.910 1.870 1.880 190,000 357,000 1.8789 0.442 0.433 0.449 0.440 0.442 808,268 0.4417 -0.53%
1996-02-27 0 1.890 1.890 1.900 1.810 1.850 193,000 354,920 1.8390 0.444 0.444 0.447 0.425 0.435 821,030 0.4323 1.61%
1996-02-26 0 1.860 1.860 1.900 1.860 1.860 4,000 7,440 1.8600 0.437 0.437 0.447 0.437 0.437 17,016 0.4372 -2.62%
1996-02-23 0 1.910 1.910 1.920 1.860 1.910 80,000 149,400 1.8675 0.449 0.449 0.451 0.437 0.449 340,323 0.4390 1.60%
1996-02-22 0 1.880 1.870 1.880 1.880 1.880 80,000 150,400 1.8800 0.442 0.440 0.442 0.442 0.442 340,323 0.4419 0.00%
1996-02-16 0 1.880 1.880 2.000 1.880 1.920 5,000 9,520 1.9040 0.442 0.442 0.470 0.442 0.451 21,270 0.4476 -2.08%
1996-02-15 0 1.920 1.880 1.920 1.860 1.920 224,000 418,700 1.8692 0.451 0.442 0.451 0.437 0.451 952,905 0.4394 3.23%
1996-02-14 0 1.860 1.860 1.870 1.860 1.890 654,000 1,228,500 1.8784 0.437 0.437 0.440 0.437 0.444 2,782,142 0.4416 0.00%
1996-02-13 0 1.860 - 1.880 1.860 1.880 389,000 727,370 1.8698 0.437 - 0.442 0.437 0.442 1,654,822 0.4395 0.00%
1996-02-12 0 1.860 1.860 1.880 1.860 1.880 12,000 22,430 1.8692 0.437 0.437 0.442 0.437 0.442 51,048 0.4394 -1.06%
1996-02-09 0 1.880 1.870 - 1.860 1.880 60,887 114,196 1.8755 0.442 0.440 - 0.437 0.442 259,016 0.4409 0.53%
1996-02-08 0 1.870 1.850 1.870 1.850 1.880 406,000 759,450 1.8706 0.440 0.435 0.440 0.435 0.442 1,727,140 0.4397 -0.53%
1996-02-07 0 1.880 1.860 1.870 1.850 1.890 260,000 487,660 1.8756 0.442 0.437 0.440 0.435 0.444 1,106,050 0.4409 0.53%
1996-02-06 0 1.870 1.820 1.870 1.830 1.870 491,073 917,861 1.8691 0.440 0.428 0.440 0.430 0.440 2,089,044 0.4394 -1.06%
1996-02-05 0 1.890 1.890 1.900 1.890 1.890 200,000 378,000 1.8900 0.444 0.444 0.447 0.444 0.444 850,808 0.4443 0.00%
1996-02-02 0 1.890 1.890 1.900 1.870 1.900 360,000 677,000 1.8806 0.444 0.444 0.447 0.440 0.447 1,531,454 0.4421 0.00%
1996-02-01 0 1.890 1.850 - 1.850 1.890 80,000 150,200 1.8775 0.444 0.435 - 0.435 0.444 340,323 0.4413 1.61%
1996-01-31 0 1.860 1.840 1.900 1.830 1.890 198,400 369,030 1.8600 0.437 0.433 0.447 0.430 0.444 844,002 0.4372 -2.11%
1996-01-30 0 1.900 1.890 1.920 1.900 1.920 310,000 592,000 1.9097 0.447 0.444 0.451 0.447 0.451 1,318,752 0.4489 0.00%
1996-01-29 0 1.900 1.890 1.960 1.890 1.900 63,000 119,600 1.8984 0.447 0.444 0.461 0.444 0.447 268,005 0.4463 -1.04%
1996-01-26 0 1.920 1.920 1.960 1.910 1.910 5,330 10,161 1.9064 0.451 0.451 0.461 0.449 0.449 22,674 0.4481 -1.03%
1996-01-25 0 1.940 1.940 1.950 1.940 1.950 430,200 835,572 1.9423 0.456 0.456 0.458 0.456 0.458 1,830,088 0.4566 -0.51%
1996-01-24 0 1.950 1.950 1.960 1.950 2.000 474,000 930,930 1.9640 0.458 0.458 0.461 0.458 0.470 2,016,415 0.4617 -0.51%
1996-01-23 0 1.960 1.960 2.000 1.940 2.000 235,000 462,530 1.9682 0.461 0.461 0.470 0.456 0.470 999,699 0.4627 0.00%
1996-01-22 0 1.960 - 2.000 - - 0 0 - 0.461 - 0.470 - - 0 - 0.00%
1996-01-19 0 1.960 1.950 1.970 1.950 1.960 260,000 508,200 1.9546 0.461 0.458 0.463 0.458 0.461 1,106,050 0.4595 0.51%
1996-01-18 0 1.950 1.950 1.960 1.950 1.960 97,000 189,850 1.9572 0.458 0.458 0.461 0.458 0.461 412,642 0.4601 0.00%
1996-01-17 0 1.960 1.930 1.960 1.950 1.960 115,000 224,400 1.9513 0.458 0.451 0.458 0.456 0.458 491,723 0.4564 0.51%
1996-01-16 0 1.950 1.930 1.950 1.940 1.950 263,000 512,460 1.9485 0.456 0.451 0.456 0.454 0.456 1,124,550 0.4557 0.52%
1996-01-15 0 1.940 1.870 1.940 1.940 1.940 10,000 19,400 1.9400 0.454 0.437 0.454 0.454 0.454 42,759 0.4537 1.57%
1996-01-12 0 1.910 1.900 1.910 1.860 1.910 50,160 94,049 1.8750 0.447 0.444 0.447 0.435 0.447 214,477 0.4385 0.53%
1996-01-11 0 1.900 1.900 1.930 1.900 1.900 5,760 10,883 1.8894 0.444 0.444 0.451 0.444 0.444 24,629 0.4419 -1.55%
1996-01-10 0 1.930 - 1.930 1.930 1.930 1,000 1,930 1.9300 0.451 - 0.451 0.451 0.451 4,276 0.4514 1.05%
1996-01-09 0 1.910 1.890 1.910 - - 480 883 1.8396 0.447 0.442 0.447 - - 2,052 0.4302 0.00%
1996-01-08 0 1.910 - 1.930 1.910 1.910 20,760 39,606 1.9078 0.447 - 0.451 0.447 0.447 88,767 0.4462 -1.55%
1996-01-05 0 1.940 1.920 1.940 1.920 1.940 17,000 32,680 1.9224 0.454 0.449 0.454 0.449 0.454 72,690 0.4496 -0.51%
1996-01-04 0 1.950 1.920 1.950 1.920 1.950 235,000 454,300 1.9332 0.456 0.449 0.456 0.449 0.456 1,004,826 0.4521 0.52%
1996-01-03 0 1.940 1.900 1.950 1.900 1.940 296,000 566,400 1.9135 0.454 0.444 0.456 0.444 0.454 1,265,653 0.4475 -1.02%
1996-01-02 0 1.960 1.960 1.970 1.840 1.960 36,400 70,912 1.9481 0.458 0.458 0.461 0.430 0.458 155,641 0.4556 -1.01%
1995-12-29 0 1.980 1.750 1.980 1.750 2.000 62,000 120,150 1.9379 0.463 0.409 0.463 0.409 0.468 265,103 0.4532 13.14%
1995-12-28 0 1.750 1.730 1.750 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
1995-12-27 0 1.750 1.740 1.750 1.750 1.750 35,000 61,250 1.7500 0.409 0.407 0.409 0.409 0.409 149,655 0.4093 0.00%
1995-12-22 0 1.750 1.750 - 1.730 1.750 157,160 272,317 1.7327 0.409 0.409 - 0.405 0.409 671,993 0.4052 -0.57%
1995-12-21 0 1.760 - 1.800 1.760 1.790 62,000 110,020 1.7745 0.412 - 0.421 0.412 0.419 265,103 0.4150 -1.68%
1995-12-20 0 1.790 1.780 - 1.750 1.790 415,000 730,110 1.7593 0.419 0.416 - 0.409 0.419 1,774,480 0.4115 2.29%
1995-12-19 0 1.750 1.750 1.760 1.740 1.780 188,000 329,570 1.7530 0.409 0.409 0.412 0.407 0.416 803,861 0.4100 -3.85%
1995-12-18 0 1.820 - 1.820 - - 0 0 - 0.426 - 0.426 - - 0 - 0.00%
1995-12-15 0 1.820 1.800 1.820 1.800 1.820 25,000 45,080 1.8032 0.426 0.421 0.426 0.421 0.426 106,896 0.4217 -1.09%
1995-12-14 0 1.840 1.840 1.870 1.840 1.900 40,000 74,630 1.8658 0.430 0.430 0.437 0.430 0.444 171,034 0.4363 -3.66%
1995-12-13 0 1.910 - 1.910 1.900 1.950 92,400 176,396 1.9090 0.447 - 0.447 0.444 0.456 395,089 0.4465 -2.05%
1995-12-12 0 1.950 - 1.950 - - 0 0 - 0.456 - 0.456 - - 0 - 0.00%
1995-12-11 0 1.950 1.910 1.970 - - 0 0 - 0.456 0.447 0.461 - - 0 - 0.00%
1995-12-08 0 1.950 1.920 1.950 1.950 1.950 79,147 154,329 1.9499 0.456 0.449 0.456 0.456 0.456 338,421 0.4560 -1.02%
1995-12-07 0 1.970 1.960 1.970 1.930 1.970 79,000 153,350 1.9411 0.461 0.458 0.461 0.451 0.461 337,793 0.4540 1.55%
1995-12-06 0 1.940 1.930 1.970 1.940 1.940 20,000 38,800 1.9400 0.454 0.451 0.461 0.454 0.454 85,517 0.4537 -1.52%
1995-12-05 0 1.970 - 1.970 - - 0 0 - 0.461 - 0.461 - - 0 - -0.51%
1995-12-04 0 1.980 1.930 1.980 1.960 1.980 158,952 314,226 1.9769 0.463 0.451 0.463 0.458 0.463 679,656 0.4623 0.00%
1995-12-01 0 1.980 1.980 2.000 1.950 1.980 354,800 699,042 1.9702 0.463 0.463 0.468 0.456 0.463 1,517,074 0.4608 0.00%
1995-11-30 0 1.980 1.960 1.980 1.980 1.980 152,000 300,960 1.9800 0.463 0.458 0.463 0.463 0.463 649,930 0.4631 0.00%
1995-11-29 0 1.980 - 1.990 - - 0 0 - 0.463 - 0.465 - - 0 - 0.00%
1995-11-28 0 1.980 1.950 1.980 - - 0 0 - 0.463 0.456 0.463 - - 0 - -1.00%
1995-11-27 0 2.000 1.990 2.000 1.950 2.000 53,000 103,450 1.9519 0.468 0.465 0.468 0.456 0.468 226,620 0.4565 0.50%
1995-11-24 0 1.990 1.950 2.000 1.990 1.990 150,000 298,500 1.9900 0.465 0.456 0.468 0.465 0.465 641,378 0.4654 -0.50%
1995-11-23 0 2.000 - 2.000 - - 0 0 - 0.468 - 0.468 - - 0 - -1.23%
1995-11-22 0 2.025 - 2.025 2.000 2.025 2,000 4,025 2.0125 0.474 - 0.474 0.468 0.474 8,552 0.4707 0.00%
1995-11-21 0 2.025 2.025 - 1.990 2.025 95,000 190,000 2.0000 0.474 0.474 - 0.465 0.474 406,206 0.4677 1.25%
1995-11-20 0 2.000 - 2.000 2.000 2.000 20,942 41,827 1.9973 0.468 - 0.468 0.468 0.468 89,545 0.4671 0.00%
1995-11-17 0 2.000 - 2.000 2.000 2.000 13,000 26,000 2.0000 0.468 - 0.468 0.468 0.468 55,586 0.4677 0.00%
1995-11-16 0 2.000 - 2.000 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
1995-11-15 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.468 - 0.468 0.468 0.468 85,517 0.4677 0.00%
1995-11-14 0 2.000 - 2.000 1.950 2.025 27,000 54,600 2.0222 0.468 - 0.468 0.456 0.474 115,448 0.4729 0.50%
1995-11-13 0 1.990 - 1.950 1.950 2.000 153,456 300,837 1.9604 0.465 - 0.456 0.456 0.468 656,156 0.4585 -1.73%
1995-11-10 0 2.025 - 2.025 2.025 2.050 2,000 4,075 2.0375 0.474 - 0.474 0.474 0.479 8,552 0.4765 -1.22%
1995-11-09 0 2.050 2.075 2.100 1.940 2.100 76,000 152,080 2.0011 0.479 0.485 0.491 0.454 0.491 324,965 0.4680 2.50%
1995-11-08 0 2.000 - 2.000 1.990 2.100 30,105 60,423 2.0071 0.468 - 0.468 0.465 0.491 128,725 0.4694 0.00%
1995-11-07 0 2.000 1.990 2.000 1.950 2.000 178,980 353,094 1.9728 0.468 0.465 0.468 0.456 0.468 765,293 0.4614 0.50%
1995-11-06 0 1.990 - 1.990 - - 0 0 - 0.465 - 0.465 - - 0 - -0.50%
1995-11-03 0 2.000 - 2.000 2.000 2.075 53,000 106,125 2.0024 0.468 - 0.468 0.468 0.485 226,620 0.4683 0.00%
1995-11-02 0 2.000 - 2.000 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
1995-10-31 0 2.000 1.950 2.000 1.990 2.000 136,000 271,900 1.9993 0.468 0.456 0.468 0.465 0.468 581,516 0.4676 -1.23%
1995-10-30 0 2.025 2.000 2.025 2.000 2.025 35,000 70,125 2.0036 0.474 0.468 0.474 0.468 0.474 149,655 0.4686 2.27%
1995-10-27 0 1.980 2.000 2.025 1.960 2.025 137,000 270,895 1.9773 0.463 0.468 0.474 0.458 0.474 585,792 0.4624 -2.22%
1995-10-26 0 2.025 - 2.025 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1995-10-25 0 2.025 - 2.075 - - 0 0 - 0.474 - 0.485 - - 0 - 0.00%
1995-10-24 0 2.025 - 2.050 - - 0 0 - 0.474 - 0.479 - - 0 - 0.00%
1995-10-23 0 2.025 - 2.025 2.025 2.025 3,000 6,075 2.0250 0.474 - 0.474 0.474 0.474 12,828 0.4736 -1.22%
1995-10-20 0 2.050 2.025 2.050 1.970 2.050 20,000 39,780 1.9890 0.479 0.474 0.479 0.461 0.479 85,517 0.4652 0.00%
1995-10-19 0 2.050 1.990 2.050 - - 0 0 - 0.479 0.465 0.479 - - 0 - 0.00%
1995-10-18 0 2.050 1.960 2.050 1.960 2.075 41,294 83,109 2.0126 0.479 0.458 0.479 0.458 0.485 176,567 0.4707 2.50%
1995-10-17 0 2.000 2.000 2.075 2.000 2.025 72,648 146,380 2.0149 0.468 0.468 0.485 0.468 0.474 310,632 0.4712 0.00%
1995-10-16 0 2.000 2.000 2.025 2.000 2.050 160,000 322,500 2.0156 0.468 0.468 0.474 0.468 0.479 684,137 0.4714 -2.44%
1995-10-13 0 2.050 2.050 2.100 2.000 2.050 320,000 646,000 2.0188 0.479 0.479 0.491 0.468 0.479 1,368,274 0.4721 2.50%
1995-10-12 0 2.000 2.000 2.050 2.000 2.000 50,000 100,000 2.0000 0.468 0.468 0.479 0.468 0.468 213,793 0.4677 0.00%
1995-10-11 0 2.000 2.000 2.075 2.000 2.000 20,277 40,537 1.9992 0.468 0.468 0.485 0.468 0.468 86,702 0.4675 -2.44%
1995-10-10 0 2.050 2.050 2.075 1.980 2.025 52,367 105,173 2.0084 0.479 0.479 0.485 0.463 0.474 223,914 0.4697 -2.38%
1995-10-09 0 2.100 - 2.125 - - 0 0 - 0.491 - 0.497 - - 0 - 0.00%
1995-10-06 0 2.100 2.000 2.100 2.100 2.100 5,400 11,276 2.0881 0.491 0.468 0.491 0.491 0.491 23,090 0.4884 -2.33%
1995-10-05 0 2.150 - 2.150 - - 0 0 - 0.503 - 0.503 - - 0 - -2.27%
1995-10-04 0 2.200 2.175 2.200 2.050 2.200 91,000 189,325 2.0805 0.515 0.509 0.515 0.479 0.515 389,103 0.4866 4.76%
1995-10-03 0 2.100 - - 2.050 2.100 342,000 703,200 2.0561 0.491 - - 0.479 0.491 1,462,343 0.4809 2.44%
1995-10-02 0 2.050 2.050 2.075 2.050 2.050 40,600 83,176 2.0487 0.479 0.479 0.485 0.479 0.479 173,600 0.4791 0.00%
1995-09-29 0 2.050 2.000 2.075 2.050 2.075 117,000 239,875 2.0502 0.479 0.468 0.485 0.479 0.485 500,275 0.4795 1.23%
1995-09-28 0 2.025 - 2.075 2.025 2.075 74,000 151,550 2.0480 0.474 - 0.485 0.474 0.485 316,413 0.4790 -2.41%
1995-09-27 0 2.075 1.980 2.075 2.000 2.075 21,000 42,075 2.0036 0.485 0.463 0.485 0.468 0.485 89,793 0.4686 0.00%
1995-09-26 0 2.075 2.000 2.075 2.075 2.075 2,000 4,150 2.0750 0.485 0.468 0.485 0.485 0.485 8,552 0.4853 2.47%
1995-09-25 0 2.025 2.000 2.025 1.970 2.025 140,000 280,080 2.0006 0.474 0.468 0.474 0.461 0.474 598,620 0.4679 1.25%
1995-09-22 0 2.000 2.000 2.050 2.000 2.000 2,075 4,143 1.9966 0.468 0.468 0.479 0.468 0.468 8,872 0.4670 0.00%
1995-09-21 0 2.000 2.000 2.050 2.000 2.025 76,596 153,882 2.0090 0.468 0.468 0.479 0.468 0.474 327,513 0.4698 -2.44%
1995-09-20 0 2.050 2.025 2.100 2.050 2.050 30,000 61,500 2.0500 0.479 0.474 0.491 0.479 0.479 128,276 0.4794 0.00%
1995-09-19 0 2.050 2.025 2.100 2.025 2.050 20,083 40,911 2.0371 0.479 0.474 0.491 0.474 0.479 85,872 0.4764 1.23%
1995-09-18 0 2.025 2.025 2.100 2.025 2.050 105,000 214,000 2.0381 0.474 0.474 0.491 0.474 0.479 448,965 0.4767 0.00%
1995-09-15 0 2.025 2.025 - 2.025 2.075 201,000 412,575 2.0526 0.474 0.474 - 0.474 0.485 859,447 0.4800 0.00%
1995-09-14 0 2.025 2.025 2.050 2.025 2.050 78,000 159,275 2.0420 0.474 0.474 0.479 0.474 0.479 333,517 0.4776 -1.22%
1995-09-13 0 2.050 2.025 2.100 2.050 2.100 85,400 176,530 2.0671 0.479 0.474 0.491 0.479 0.491 365,158 0.4834 -1.91%
1995-09-12 0 2.090 2.025 2.100 - - 0 0 - 0.489 0.474 0.491 - - 0 - 0.00%
1995-09-11 0 2.100 2.075 2.100 2.075 2.100 46,000 96,200 2.0913 0.489 0.483 0.489 0.483 0.489 197,630 0.4868 0.00%
1995-09-08 0 2.100 2.100 2.200 2.025 2.100 64,746 132,442 2.0456 0.489 0.489 0.512 0.471 0.489 278,169 0.4761 1.20%
1995-09-07 0 2.075 2.025 2.075 2.075 2.100 118,000 245,925 2.0841 0.483 0.471 0.483 0.483 0.489 506,965 0.4851 -2.35%
1995-09-06 0 2.125 2.125 2.150 2.100 2.125 34,800 73,234 2.1044 0.495 0.495 0.500 0.489 0.495 149,512 0.4898 6.25%
1995-09-05 0 2.000 2.000 2.200 2.000 2.100 70,896 145,668 2.0547 0.466 0.466 0.512 0.466 0.489 304,591 0.4782 -9.09%
1995-09-04 0 2.200 - 2.200 - - 0 0 - 0.512 - 0.512 - - 0 - -1.12%
1995-09-01 0 2.225 - 2.225 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
1995-08-31 0 2.225 - 2.225 2.225 2.225 1,000 2,225 2.2250 0.518 - 0.518 0.518 0.518 4,296 0.5179 1.14%
1995-08-30 0 2.200 - 2.225 - - 0 0 - 0.512 - 0.518 - - 0 - 0.00%
1995-08-29 0 2.200 - 2.200 2.200 2.250 75,031 166,164 2.2146 0.512 - 0.512 0.512 0.524 322,357 0.5155 0.00%
1995-08-25 0 2.200 2.100 2.200 2.250 2.250 21,000 46,250 2.2024 0.512 0.489 0.512 0.524 0.524 90,223 0.5126 0.00%
1995-08-24 0 2.200 2.200 2.300 2.200 2.200 13,152 28,912 2.1983 0.512 0.512 0.535 0.512 0.512 56,505 0.5117 0.00%
1995-08-23 0 2.200 2.200 - 2.150 2.200 36,000 78,525 2.1813 0.512 0.512 - 0.500 0.512 154,667 0.5077 4.76%
1995-08-22 0 2.100 2.100 - 2.050 2.050 12,304 25,193 2.0475 0.489 0.489 - 0.477 0.477 52,862 0.4766 0.00%
1995-08-21 0 2.100 2.050 2.125 2.100 2.100 60,000 126,000 2.1000 0.489 0.477 0.495 0.489 0.489 257,779 0.4888 -1.18%
1995-08-18 0 2.125 2.000 2.125 2.100 2.125 20,760 43,632 2.1017 0.495 0.466 0.495 0.489 0.495 89,191 0.4892 -2.30%
1995-08-17 0 2.175 2.100 2.175 2.175 2.275 24,000 53,150 2.2146 0.506 0.489 0.506 0.506 0.530 103,112 0.5155 -4.40%
1995-08-16 0 2.275 2.200 - 2.050 2.300 492,000 1,065,900 2.1665 0.530 0.512 - 0.477 0.535 2,113,787 0.5043 13.75%
1995-08-15 0 2.000 2.000 2.100 2.000 2.025 390,000 783,900 2.0100 0.466 0.466 0.489 0.466 0.471 1,675,563 0.4678 0.00%
1995-08-14 0 2.000 2.000 2.100 2.000 2.000 5,000 10,000 2.0000 0.466 0.466 0.489 0.466 0.466 21,482 0.4655 -1.23%
1995-08-11 0 2.025 2.025 2.050 2.025 2.025 39,000 78,975 2.0250 0.471 0.471 0.477 0.471 0.471 167,556 0.4713 -2.41%
1995-08-10 0 2.075 2.000 2.075 2.075 2.100 80,000 166,750 2.0844 0.483 0.466 0.483 0.483 0.489 343,705 0.4852 -3.49%
1995-08-09 0 2.150 2.025 2.150 2.100 2.150 37,000 78,550 2.1230 0.500 0.471 0.500 0.489 0.500 158,964 0.4941 2.38%
1995-08-08 0 2.100 2.100 2.150 2.100 2.100 92,238 193,671 2.0997 0.489 0.489 0.500 0.489 0.489 396,283 0.4887 0.00%
1995-08-07 0 2.100 2.025 2.100 2.025 2.100 84,000 173,850 2.0696 0.489 0.471 0.489 0.471 0.489 360,890 0.4817 0.00%
1995-08-04 0 2.100 2.025 2.100 2.100 2.100 118,000 247,800 2.1000 0.489 0.471 0.489 0.489 0.489 506,965 0.4888 0.00%
1995-08-03 0 2.100 2.100 2.125 2.100 2.100 147,000 308,700 2.1000 0.489 0.489 0.495 0.489 0.489 631,558 0.4888 -2.33%
1995-08-02 0 2.150 2.100 2.150 2.100 2.150 226,000 479,350 2.1210 0.500 0.489 0.500 0.489 0.500 970,967 0.4937 0.00%
1995-08-01 0 2.150 2.100 2.150 2.100 2.150 78,000 164,800 2.1128 0.500 0.489 0.500 0.489 0.500 335,113 0.4918 1.18%
1995-07-31 0 2.125 2.150 - 2.000 2.125 687,600 1,396,570 2.0311 0.495 0.500 - 0.466 0.495 2,954,146 0.4727 0.00%
1995-07-28 0 2.125 2.075 2.125 2.075 2.275 291,000 632,125 2.1723 0.495 0.483 0.495 0.483 0.530 1,250,227 0.5056 -6.59%
1995-07-27 0 2.275 2.275 2.300 2.275 2.300 60,000 137,500 2.2917 0.530 0.530 0.535 0.530 0.535 257,779 0.5334 -1.09%
1995-07-26 0 2.300 2.275 2.325 2.275 2.350 40,200 92,630 2.3042 0.535 0.530 0.541 0.530 0.547 172,712 0.5363 0.00%
1995-07-25 0 2.300 2.300 2.350 2.300 2.300 20,000 46,000 2.3000 0.535 0.535 0.547 0.535 0.535 85,926 0.5353 -2.13%
1995-07-24 0 2.350 2.325 2.350 2.325 2.375 84,874 198,654 2.3406 0.547 0.541 0.547 0.541 0.553 364,645 0.5448 -1.05%
1995-07-21 0 2.375 2.350 2.400 2.350 2.375 139,000 327,150 2.3536 0.553 0.547 0.559 0.547 0.553 597,188 0.5478 -1.04%
1995-07-20 0 2.400 2.350 - 2.300 2.400 258,856 607,915 2.3485 0.559 0.547 - 0.535 0.559 1,112,127 0.5466 2.13%
1995-07-19 0 2.350 2.325 2.350 2.350 2.350 90,000 211,500 2.3500 0.547 0.541 0.547 0.547 0.547 386,668 0.5470 0.00%
1995-07-18 0 2.350 2.325 2.400 2.325 2.350 230,000 538,400 2.3409 0.547 0.541 0.559 0.541 0.547 988,152 0.5449 0.00%
1995-07-17 0 2.350 2.350 2.400 2.325 2.350 92,000 214,400 2.3304 0.547 0.547 0.559 0.541 0.547 395,261 0.5424 1.08%
1995-07-14 0 2.325 2.300 2.325 2.300 2.325 142,600 328,360 2.3027 0.541 0.535 0.541 0.535 0.541 612,654 0.5360 1.09%
1995-07-13 0 2.300 2.300 2.375 2.300 2.350 43,000 99,900 2.3233 0.535 0.535 0.553 0.535 0.547 184,742 0.5408 -4.17%
1995-07-12 0 2.400 2.300 2.450 2.325 2.500 559,000 1,350,750 2.4164 0.559 0.535 0.570 0.541 0.582 2,401,640 0.5624 4.35%
1995-07-11 0 2.300 2.275 2.300 2.175 2.350 279,942 625,605 2.2348 0.535 0.530 0.535 0.506 0.547 1,202,719 0.5202 6.98%
1995-07-10 0 2.150 2.150 2.175 2.100 2.150 35,000 74,500 2.1286 0.500 0.500 0.506 0.489 0.500 150,371 0.4954 2.38%
1995-07-07 0 2.100 2.100 2.175 2.100 2.100 40,000 84,000 2.1000 0.489 0.489 0.506 0.489 0.489 171,853 0.4888 0.00%
1995-07-06 0 2.100 2.100 2.175 2.100 2.125 51,000 108,350 2.1245 0.489 0.489 0.506 0.489 0.495 219,112 0.4945 1.20%
1995-07-05 0 2.075 2.075 2.200 2.075 2.100 49,000 102,175 2.0852 0.483 0.483 0.512 0.483 0.489 210,519 0.4853 -7.78%
1995-07-04 0 2.250 2.050 2.250 - - 0 0 - 0.524 0.477 0.524 - - 0 - 0.00%
1995-07-03 0 2.250 2.025 2.250 - - 0 0 - 0.524 0.471 0.524 - - 0 - -1.10%
1995-06-30 0 2.275 2.125 2.275 2.175 2.275 249,000 546,625 2.1953 0.530 0.495 0.530 0.506 0.530 1,069,782 0.5110 9.64%
1995-06-29 0 2.075 2.075 2.100 2.075 2.150 40,880 87,010 2.1284 0.483 0.483 0.489 0.483 0.500 175,633 0.4954 -5.68%
1995-06-28 0 2.200 2.150 2.200 2.175 2.200 101,000 220,725 2.1854 0.512 0.500 0.512 0.506 0.512 433,928 0.5087 1.15%
1995-06-27 0 2.175 2.075 2.175 2.150 2.175 83,400 180,692 2.1666 0.506 0.483 0.506 0.500 0.506 358,313 0.5043 1.16%
1995-06-26 0 2.150 2.025 2.150 2.025 2.150 22,000 44,800 2.0364 0.500 0.471 0.500 0.471 0.500 94,519 0.4740 4.88%
1995-06-23 0 2.050 2.050 2.100 2.050 2.050 10,000 20,500 2.0500 0.477 0.477 0.489 0.477 0.477 42,963 0.4772 -4.65%
1995-06-22 0 2.150 2.075 2.150 2.075 2.150 142,000 299,000 2.1056 0.500 0.483 0.500 0.483 0.500 610,077 0.4901 2.38%
1995-06-21 0 2.100 2.100 2.125 2.000 2.100 151,200 314,180 2.0779 0.489 0.489 0.495 0.466 0.489 649,603 0.4836 3.70%
1995-06-20 0 2.025 2.025 2.075 2.025 2.100 79,147 160,412 2.0268 0.471 0.471 0.483 0.471 0.489 340,040 0.4717 0.00%
1995-06-16 0 2.025 2.000 2.025 2.025 2.025 2,000 4,050 2.0250 0.471 0.466 0.471 0.471 0.471 8,593 0.4713 0.00%
1995-06-15 0 2.025 2.025 2.075 2.000 2.025 8,000 16,050 2.0063 0.471 0.471 0.483 0.466 0.471 34,371 0.4670 -2.41%
1995-06-14 0 2.075 2.025 2.075 2.100 2.100 20,000 42,000 2.1000 0.483 0.471 0.483 0.489 0.489 85,926 0.4888 2.47%
1995-06-13 0 2.025 2.025 2.050 2.025 2.025 1,000 2,025 2.0250 0.471 0.471 0.477 0.471 0.471 4,296 0.4713 1.25%
1995-06-12 0 2.000 2.000 2.025 2.000 2.000 21,772 43,505 1.9982 0.466 0.466 0.471 0.466 0.466 93,539 0.4651 -1.23%
1995-06-09 0 2.025 2.025 2.050 2.000 2.075 378,000 771,850 2.0419 0.471 0.471 0.477 0.466 0.483 1,624,007 0.4753 0.00%
1995-06-08 0 2.025 2.000 2.025 2.025 2.025 100,000 201,250 2.0125 0.471 0.466 0.471 0.471 0.471 429,631 0.4684 0.00%
1995-06-07 0 2.025 2.000 2.025 2.025 2.025 54,000 109,350 2.0250 0.471 0.466 0.471 0.471 0.471 232,001 0.4713 0.00%
1995-06-06 0 2.025 2.025 2.100 2.025 2.075 76,147 156,763 2.0587 0.471 0.471 0.489 0.471 0.483 327,151 0.4792 -3.57%
1995-06-05 0 2.100 2.050 2.100 2.125 2.125 67,000 142,375 2.1250 0.489 0.477 0.489 0.495 0.495 287,853 0.4946 -1.18%
1995-06-01 0 2.125 2.100 2.125 2.050 2.175 31,147 65,888 2.1154 0.495 0.489 0.495 0.477 0.506 133,817 0.4924 0.00%
1995-05-31 0 2.125 2.075 2.125 2.050 2.125 136,000 285,850 2.1018 0.495 0.483 0.495 0.477 0.495 584,299 0.4892 2.41%
1995-05-30 0 2.075 2.050 2.100 - - 0 0 - 0.483 0.477 0.489 - - 0 - 0.00%
1995-05-29 0 2.075 2.025 2.125 - - 0 0 - 0.483 0.471 0.495 - - 0 - 0.00%
1995-05-26 0 2.075 2.075 2.100 2.050 2.075 65,000 134,750 2.0731 0.483 0.483 0.489 0.477 0.483 279,260 0.4825 0.00%
1995-05-25 0 2.075 2.075 2.100 2.050 2.075 74,000 152,200 2.0568 0.483 0.483 0.489 0.477 0.483 317,927 0.4787 -1.19%
1995-05-24 0 2.100 2.050 2.100 - - 0 0 - 0.489 0.477 0.489 - - 0 - 0.00%
1995-05-23 0 2.100 2.075 2.100 2.075 2.100 139,400 291,838 2.0935 0.489 0.483 0.489 0.483 0.489 598,906 0.4873 2.44%
1995-05-22 0 2.050 2.025 2.075 2.050 2.050 20,000 41,000 2.0500 0.477 0.471 0.483 0.477 0.477 85,926 0.4772 -1.20%
1995-05-19 0 2.075 2.000 2.100 2.000 2.075 40,000 82,250 2.0563 0.483 0.466 0.489 0.466 0.483 171,853 0.4786 1.22%
1995-05-18 0 2.050 2.050 2.075 2.025 2.100 472,000 966,350 2.0474 0.477 0.477 0.483 0.471 0.489 2,027,860 0.4765 -6.82%
1995-05-17 0 2.200 2.150 2.200 - - 109,000 239,700 2.1991 0.512 0.500 0.512 - - 468,298 0.5119 -2.22%
1995-05-16 0 2.250 2.200 2.250 2.150 2.250 210,000 465,750 2.2179 0.524 0.512 0.524 0.500 0.524 902,226 0.5162 1.12%
1995-05-15 0 2.225 - 2.225 - - 0 0 - 0.518 - 0.518 - - 0 - -2.20%
1995-05-12 0 2.275 2.250 2.275 2.275 2.300 285,762 655,600 2.2942 0.530 0.524 0.530 0.530 0.535 1,227,723 0.5340 3.41%
1995-05-11 0 2.200 2.175 2.200 2.200 2.350 120,547 270,621 2.2449 0.512 0.506 0.512 0.512 0.547 517,908 0.5225 -4.35%
1995-05-10 0 2.300 2.100 2.400 2.100 2.300 54,000 120,100 2.2241 0.535 0.489 0.559 0.489 0.535 232,001 0.5177 15.00%
1995-05-09 0 2.000 2.000 2.025 2.000 2.050 457,000 918,000 2.0088 0.466 0.466 0.471 0.466 0.477 1,963,416 0.4676 -2.44%
1995-05-08 0 2.050 2.000 2.050 2.050 2.050 10,000 20,500 2.0500 0.477 0.466 0.477 0.477 0.477 42,963 0.4772 0.00%
1995-05-05 0 2.050 2.000 2.050 2.000 2.050 30,000 60,500 2.0167 0.477 0.466 0.477 0.466 0.477 128,889 0.4694 0.00%
1995-05-04 0 2.050 2.000 2.050 - - 0 0 - 0.477 0.466 0.477 - - 0 - 0.00%
1995-05-03 0 2.050 2.025 2.050 2.000 2.050 96,000 192,150 2.0016 0.477 0.471 0.477 0.466 0.477 412,446 0.4659 2.50%
1995-05-02 0 2.000 2.000 2.025 2.000 2.000 145,000 290,000 2.0000 0.466 0.466 0.471 0.466 0.466 622,966 0.4655 -2.44%
1995-05-01 0 2.050 - 2.050 2.025 2.050 134,676 272,793 2.0256 0.477 - 0.477 0.471 0.477 578,610 0.4715 1.23%
1995-04-28 0 2.025 2.025 2.050 2.000 2.025 179,000 359,275 2.0071 0.471 0.471 0.477 0.466 0.471 769,040 0.4672 1.25%
1995-04-27 0 2.000 1.990 2.025 2.000 2.000 200,000 400,000 2.0000 0.466 0.463 0.471 0.466 0.466 859,263 0.4655 0.50%
1995-04-26 0 1.990 1.950 2.000 1.940 2.100 88,000 172,030 1.9549 0.463 0.454 0.466 0.452 0.489 378,076 0.4550 0.51%
1995-04-25 0 1.980 - 1.980 - - 0 0 - 0.461 - 0.461 - - 0 - -1.00%
1995-04-24 0 2.000 2.000 2.025 1.980 1.990 53,646 106,280 1.9811 0.466 0.466 0.471 0.461 0.463 230,480 0.4611 -2.44%
1995-04-21 0 2.050 2.025 2.050 2.000 2.050 90,400 180,810 2.0001 0.477 0.471 0.477 0.466 0.477 388,387 0.4655 3.54%
1995-04-20 0 1.980 1.980 2.000 1.980 2.000 78,000 155,400 1.9923 0.461 0.461 0.466 0.461 0.466 335,113 0.4637 -1.00%
1995-04-19 0 2.000 1.990 2.000 1.980 2.000 26,800 53,056 1.9797 0.466 0.463 0.466 0.461 0.466 115,141 0.4608 0.00%
1995-04-18 0 2.000 1.980 2.000 1.980 2.025 75,000 149,950 1.9993 0.466 0.461 0.466 0.461 0.471 322,224 0.4654 -2.44%
1995-04-13 0 2.050 2.000 2.050 2.025 2.050 90,000 183,250 2.0361 0.477 0.466 0.477 0.471 0.477 386,668 0.4739 0.00%
1995-04-12 0 2.050 2.050 - 1.980 2.050 148,000 294,765 1.9917 0.477 0.477 - 0.461 0.477 635,854 0.4636 3.54%
1995-04-11 0 1.980 1.980 - 1.980 2.050 157,000 314,240 2.0015 0.461 0.461 - 0.461 0.477 674,521 0.4659 -4.58%
1995-04-10 0 2.075 2.050 2.075 1.980 2.075 91,000 181,700 1.9967 0.483 0.477 0.483 0.461 0.483 390,965 0.4647 3.75%
1995-04-07 0 2.000 1.990 2.000 2.000 2.025 86,000 172,075 2.0009 0.466 0.463 0.466 0.466 0.471 369,483 0.4657 -1.23%
1995-04-06 0 2.025 2.000 2.025 2.000 2.125 276,627 554,532 2.0046 0.471 0.466 0.471 0.466 0.495 1,188,477 0.4666 -4.71%
1995-04-04 0 2.125 2.100 2.125 2.125 2.200 93,000 199,700 2.1473 0.495 0.489 0.495 0.495 0.512 399,557 0.4998 -3.41%
1995-04-03 0 2.200 2.150 2.200 2.225 2.225 8,000 17,675 2.2094 0.512 0.500 0.512 0.518 0.518 34,371 0.5142 -2.22%
1995-03-31 0 2.250 2.300 2.325 2.150 2.300 258,400 566,285 2.1915 0.524 0.535 0.541 0.500 0.535 1,110,168 0.5101 -1.10%
1995-03-30 0 2.275 2.250 2.275 2.150 2.275 240,000 517,900 2.1579 0.530 0.524 0.530 0.500 0.530 1,031,115 0.5023 4.60%
1995-03-29 0 2.175 2.150 2.175 2.125 2.175 419,000 901,175 2.1508 0.506 0.500 0.506 0.495 0.506 1,800,156 0.5006 1.16%
1995-03-28 0 2.150 2.125 2.150 2.000 2.200 340,000 694,750 2.0434 0.500 0.495 0.500 0.466 0.512 1,460,747 0.4756 7.50%
1995-03-27 0 2.000 1.990 2.000 1.980 2.000 118,000 235,080 1.9922 0.466 0.463 0.466 0.461 0.466 506,965 0.4637 0.50%
1995-03-24 0 1.990 1.980 1.990 1.950 2.000 52,000 102,780 1.9765 0.463 0.461 0.463 0.454 0.466 223,408 0.4601 2.05%
1995-03-23 0 1.950 1.920 1.950 1.960 2.000 35,000 69,000 1.9714 0.454 0.447 0.454 0.456 0.466 150,371 0.4589 -1.02%
1995-03-22 0 1.970 1.970 - 1.910 1.970 166,000 318,510 1.9187 0.459 0.459 - 0.445 0.459 713,188 0.4466 3.14%
1995-03-21 0 1.910 1.900 1.910 1.880 1.910 269,000 506,820 1.8841 0.445 0.442 0.445 0.438 0.445 1,155,709 0.4385 0.53%
1995-03-20 0 1.900 1.900 - 1.880 1.900 303,960 573,349 1.8863 0.442 0.442 - 0.438 0.442 1,305,908 0.4390 1.06%
1995-03-17 0 1.880 1.860 1.880 1.860 1.910 337,082 636,168 1.8873 0.438 0.433 0.438 0.433 0.445 1,448,210 0.4393 -1.05%
1995-03-16 0 1.900 1.870 1.900 1.850 1.900 60,536 113,483 1.8746 0.442 0.435 0.442 0.431 0.442 260,082 0.4363 3.26%
1995-03-15 0 1.840 1.830 1.870 1.830 1.970 519,000 969,170 1.8674 0.428 0.426 0.435 0.426 0.459 2,229,787 0.4346 -5.64%
1995-03-14 0 1.950 1.940 1.950 1.950 1.970 143,880 282,086 1.9606 0.454 0.452 0.454 0.454 0.459 618,154 0.4563 -2.50%
1995-03-13 0 2.000 1.990 2.000 1.970 2.000 85,000 168,500 1.9824 0.466 0.463 0.466 0.459 0.466 365,187 0.4614 1.52%
1995-03-10 0 1.970 1.990 2.000 1.970 1.980 56,000 110,620 1.9754 0.459 0.463 0.466 0.459 0.461 240,594 0.4598 -1.50%
1995-03-09 0 2.000 1.980 2.000 1.980 2.000 154,000 305,300 1.9825 0.466 0.461 0.466 0.461 0.466 661,632 0.4614 1.01%
1995-03-08 0 1.980 1.960 1.980 1.980 2.025 230,000 456,885 1.9865 0.461 0.456 0.461 0.461 0.471 988,152 0.4624 -2.22%
1995-03-07 0 2.025 - 2.025 2.000 2.075 294,000 599,850 2.0403 0.471 - 0.471 0.466 0.483 1,263,116 0.4749 -3.57%
1995-03-06 0 2.100 2.075 2.125 2.100 2.150 288,294 610,582 2.1179 0.489 0.483 0.495 0.489 0.500 1,238,602 0.4930 -3.45%
1995-03-03 0 2.175 - 2.175 2.150 2.175 186,147 403,973 2.1702 0.506 - 0.506 0.500 0.506 799,746 0.5051 -1.14%
1995-03-02 0 2.200 2.150 2.200 2.175 2.200 35,000 76,650 2.1900 0.512 0.500 0.512 0.506 0.512 150,371 0.5097 -2.22%
1995-03-01 0 2.250 2.200 2.300 2.250 2.300 124,000 281,700 2.2718 0.524 0.512 0.535 0.524 0.535 532,743 0.5288 -1.10%
1995-02-28 0 2.275 2.275 2.300 2.175 2.275 111,000 246,675 2.2223 0.530 0.530 0.535 0.506 0.530 476,891 0.5173 2.25%
1995-02-27 0 2.225 2.175 2.250 - - 0 0 - 0.518 0.506 0.524 - - 0 - 0.00%
1995-02-24 0 2.225 2.200 2.250 2.225 2.225 10,000 22,250 2.2250 0.518 0.512 0.524 0.518 0.518 42,963 0.5179 0.00%
1995-02-23 0 2.225 2.200 2.225 2.125 2.225 112,000 239,800 2.1411 0.518 0.512 0.518 0.495 0.518 481,187 0.4984 2.30%
1995-02-22 0 2.175 2.125 2.175 2.175 2.175 75,000 163,125 2.1750 0.506 0.495 0.506 0.506 0.506 322,224 0.5062 0.00%
1995-02-21 0 2.175 2.150 2.200 2.175 2.200 35,838 78,093 2.1791 0.506 0.500 0.512 0.506 0.512 153,971 0.5072 -1.14%
1995-02-20 0 2.200 2.200 2.225 2.200 2.300 90,000 200,000 2.2222 0.512 0.512 0.518 0.512 0.535 386,668 0.5172 -8.33%
1995-02-17 0 2.400 2.250 2.400 2.350 2.400 51,813 122,689 2.3679 0.559 0.524 0.559 0.547 0.559 222,605 0.5512 -2.04%
1995-02-16 0 2.450 2.400 2.450 2.400 2.450 160,000 388,950 2.4309 0.570 0.559 0.570 0.559 0.570 687,410 0.5658 -3.92%
1995-02-15 0 2.550 2.475 2.500 2.475 2.550 122,372 304,565 2.4888 0.594 0.576 0.582 0.576 0.594 525,749 0.5793 3.03%
1995-02-14 0 2.475 2.475 2.500 2.475 2.500 30,000 74,500 2.4833 0.576 0.576 0.582 0.576 0.582 128,889 0.5780 -1.00%
1995-02-13 0 2.500 2.500 2.525 2.500 2.525 262,000 661,175 2.5236 0.582 0.582 0.588 0.582 0.588 1,125,634 0.5874 -0.99%
1995-02-10 0 2.525 2.500 2.525 2.525 2.525 10,000 25,250 2.5250 0.588 0.582 0.588 0.588 0.588 42,963 0.5877 0.00%
1995-02-09 0 2.525 2.500 2.575 2.500 2.525 82,880 208,068 2.5105 0.588 0.582 0.599 0.582 0.588 356,079 0.5843 3.06%
1995-02-08 0 2.450 2.450 2.500 2.300 2.425 42,000 100,300 2.3881 0.570 0.570 0.582 0.535 0.564 180,445 0.5558 5.38%
1995-02-07 0 2.325 2.325 2.375 2.325 2.325 110,000 255,750 2.3250 0.541 0.541 0.553 0.541 0.541 472,595 0.5412 0.00%
1995-02-06 0 2.325 2.325 - 2.300 2.300 13,000 29,900 2.3000 0.541 0.541 - 0.535 0.535 55,852 0.5353 5.68%
1995-02-03 0 2.200 - 2.200 2.150 2.200 33,000 71,825 2.1765 0.512 - 0.512 0.500 0.512 141,778 0.5066 2.33%
1995-01-30 0 2.150 - 2.150 2.100 2.150 180,755 379,279 2.0983 0.500 - 0.500 0.489 0.500 776,580 0.4884 1.18%
1995-01-27 0 2.125 2.125 2.150 2.125 2.125 10,000 21,250 2.1250 0.495 0.495 0.500 0.495 0.495 42,963 0.4946 3.66%
1995-01-26 0 2.050 2.000 2.050 2.000 2.100 137,000 276,800 2.0204 0.477 0.466 0.477 0.466 0.489 588,595 0.4703 -3.53%
1995-01-25 0 2.125 2.125 2.150 2.100 2.100 40,000 84,000 2.1000 0.495 0.495 0.500 0.489 0.489 171,853 0.4888 1.19%
1995-01-24 0 2.100 2.100 2.125 2.100 2.100 179,968 377,817 2.0994 0.489 0.489 0.495 0.489 0.489 773,199 0.4886 0.00%
1995-01-23 0 2.100 2.025 2.100 2.100 2.150 422,000 886,700 2.1012 0.489 0.471 0.489 0.489 0.500 1,813,045 0.4891 -4.55%
1995-01-20 0 2.200 2.125 2.150 2.125 2.200 285,000 609,500 2.1386 0.512 0.495 0.500 0.495 0.512 1,224,450 0.4978 3.53%
1995-01-19 0 2.125 2.100 2.175 2.125 2.125 100,000 212,500 2.1250 0.495 0.489 0.506 0.495 0.495 429,631 0.4946 -0.23%
1995-01-18 0 2.150 2.125 2.200 2.125 2.150 96,096 204,341 2.1264 0.496 0.490 0.507 0.490 0.496 416,735 0.4903 -2.27%
1995-01-17 0 2.200 2.125 2.200 2.175 2.200 194,000 426,700 2.1995 0.507 0.490 0.507 0.502 0.507 841,311 0.5072 0.00%
1995-01-16 0 2.200 2.200 2.225 2.200 2.225 120,000 264,250 2.2021 0.507 0.507 0.513 0.507 0.513 520,399 0.5078 0.00%
1995-01-13 0 2.200 2.200 2.225 2.175 2.200 362,000 793,050 2.1907 0.507 0.507 0.513 0.502 0.507 1,569,869 0.5052 -1.12%
1995-01-12 0 2.225 2.200 2.225 2.175 2.225 1,242,000 2,731,200 2.1990 0.513 0.507 0.513 0.502 0.513 5,386,126 0.5071 1.14%
1995-01-11 0 2.200 2.225 2.300 2.200 2.300 416,000 918,600 2.2082 0.507 0.513 0.530 0.507 0.530 1,804,049 0.5092 -1.12%
1995-01-10 0 2.225 2.200 2.225 2.200 2.225 1,069,000 2,351,850 2.2000 0.513 0.507 0.513 0.507 0.513 4,635,884 0.5073 1.14%
1995-01-09 0 2.200 2.200 2.225 2.200 2.225 286,000 629,950 2.2026 0.507 0.507 0.513 0.507 0.513 1,240,283 0.5079 -2.22%
1995-01-06 0 2.250 2.200 2.250 2.200 2.300 509,600 1,122,160 2.2020 0.519 0.507 0.519 0.507 0.530 2,209,959 0.5078 -4.26%
1995-01-05 0 2.350 2.250 2.350 2.350 2.350 1,000 2,350 2.3500 0.542 0.519 0.542 0.542 0.542 4,337 0.5419 0.00%
1995-01-04 0 2.350 2.300 2.350 2.250 2.350 226,800 524,345 2.3119 0.542 0.530 0.542 0.519 0.542 983,553 0.5331 4.44%
1995-01-03 0 2.250 2.200 2.250 2.250 2.275 180,000 405,750 2.2542 0.519 0.507 0.519 0.519 0.525 780,598 0.5198 -2.17%
1994-12-30 0 2.300 2.275 2.300 2.275 2.400 584,000 1,352,925 2.3167 0.530 0.525 0.530 0.525 0.553 2,532,607 0.5342 -6.12%
1994-12-29 0 2.450 2.450 2.475 2.450 2.450 35,000 85,750 2.4500 0.565 0.565 0.571 0.565 0.565 151,783 0.5650 1.03%
1994-12-28 0 2.425 2.425 2.475 2.400 2.450 69,478 168,199 2.4209 0.559 0.559 0.571 0.553 0.565 301,302 0.5582 -2.02%
1994-12-23 0 2.475 2.450 2.500 2.475 2.550 138,000 346,850 2.5134 0.571 0.565 0.576 0.571 0.588 598,458 0.5796 -6.60%
1994-12-22 0 2.650 2.600 2.650 2.700 2.700 10,000 27,000 2.7000 0.611 0.600 0.611 0.623 0.623 43,367 0.6226 -0.93%
1994-12-21 0 2.675 2.650 2.675 2.650 2.675 231,000 615,325 2.6637 0.617 0.611 0.617 0.611 0.617 1,001,767 0.6142 0.94%
1994-12-20 0 2.650 2.600 2.650 2.650 2.675 92,000 244,375 2.6563 0.611 0.600 0.611 0.611 0.617 398,972 0.6125 -1.85%
1994-12-19 0 2.700 - 2.700 2.650 2.700 98,000 262,550 2.6791 0.623 - 0.623 0.611 0.623 424,992 0.6178 0.00%
1994-12-16 0 2.700 2.650 2.700 2.600 2.725 216,000 570,500 2.6412 0.623 0.611 0.623 0.600 0.628 936,718 0.6090 1.89%
1994-12-15 0 2.650 2.600 2.650 2.500 2.650 335,000 859,250 2.5649 0.611 0.600 0.611 0.576 0.611 1,452,779 0.5915 6.00%
1994-12-14 0 2.500 2.500 2.600 2.450 2.500 314,000 779,050 2.4811 0.576 0.576 0.600 0.565 0.576 1,361,710 0.5721 2.04%
1994-12-13 0 2.450 2.400 2.450 2.450 2.450 46,000 112,700 2.4500 0.565 0.553 0.565 0.565 0.565 199,486 0.5650 2.08%
1994-12-12 0 2.400 2.400 2.450 2.400 2.425 343,000 823,300 2.4003 0.553 0.553 0.565 0.553 0.559 1,487,473 0.5535 0.00%
1994-12-09 0 2.400 2.400 2.425 2.400 2.450 376,000 906,175 2.4100 0.553 0.553 0.559 0.553 0.565 1,630,582 0.5557 -4.00%
1994-12-08 0 2.500 2.475 2.500 2.475 2.500 324,000 804,900 2.4843 0.576 0.571 0.576 0.571 0.576 1,405,076 0.5729 2.04%
1994-12-07 0 2.450 2.450 2.475 2.450 2.575 73,000 180,400 2.4712 0.565 0.565 0.571 0.565 0.594 316,576 0.5698 -2.00%
1994-12-06 0 2.500 2.425 2.500 2.400 2.500 458,000 1,107,125 2.4173 0.576 0.559 0.576 0.553 0.576 1,986,188 0.5574 4.17%
1994-12-05 0 2.400 2.300 2.400 2.400 2.475 466,000 1,137,750 2.4415 0.553 0.530 0.553 0.553 0.571 2,020,881 0.5630 -1.03%
1994-12-02 0 2.425 2.400 2.500 2.300 2.650 455,000 1,097,200 2.4114 0.559 0.553 0.576 0.530 0.611 1,973,178 0.5561 -10.19%
1994-12-01 0 2.700 2.675 2.700 2.650 2.800 329,000 890,450 2.7065 0.623 0.617 0.623 0.611 0.646 1,426,760 0.6241 -5.26%
1994-11-30 0 2.850 2.800 2.900 2.850 2.900 267,000 783,300 2.9337 0.657 0.646 0.669 0.657 0.669 1,157,887 0.6765 -3.39%
1994-11-29 0 2.950 2.900 2.950 2.925 2.975 357,000 1,055,550 2.9567 0.680 0.669 0.680 0.674 0.686 1,548,186 0.6818 0.85%
1994-11-28 0 2.925 2.925 3.000 2.800 2.850 46,000 130,100 2.8283 0.674 0.674 0.692 0.646 0.657 199,486 0.6522 2.63%
1994-11-25 0 2.850 2.875 2.900 2.825 2.900 144,000 425,225 2.9530 0.657 0.663 0.669 0.651 0.669 624,478 0.6809 -1.72%
1994-11-24 0 2.900 - 3.000 2.900 2.925 189,000 555,750 2.9405 0.669 - 0.692 0.669 0.674 819,628 0.6781 1.75%
1994-11-23 0 2.850 2.775 2.825 2.825 2.900 465,000 1,354,275 2.9124 0.657 0.640 0.651 0.651 0.669 2,016,545 0.6716 -6.56%
1994-11-22 0 3.050 2.975 3.050 2.975 3.100 347,000 1,044,250 3.0094 0.703 0.686 0.703 0.686 0.715 1,504,819 0.6939 -3.94%
1994-11-21 0 3.175 3.125 3.200 - - 0 0 - 0.732 0.721 0.738 - - 0 - 0.00%
1994-11-18 0 3.175 3.175 3.200 3.125 3.125 211,129 634,756 3.0065 0.732 0.732 0.738 0.721 0.721 915,594 0.6933 -1.55%
1994-11-17 0 3.225 3.200 3.225 3.175 3.225 304,000 933,150 3.0696 0.744 0.738 0.744 0.732 0.744 1,318,343 0.7078 0.78%
1994-11-16 0 3.200 3.150 3.200 3.175 3.225 548,000 1,672,250 3.0516 0.738 0.726 0.738 0.732 0.744 2,376,487 0.7037 0.00%
1994-11-15 0 3.200 3.200 3.225 3.200 3.225 469,880 1,491,903 3.1751 0.738 0.738 0.744 0.738 0.744 2,037,708 0.7321 0.00%
1994-11-14 0 3.200 3.200 3.225 3.200 3.200 816,563 2,592,917 3.1754 0.738 0.738 0.744 0.738 0.738 3,541,152 0.7322 -0.78%
1994-11-11 0 3.225 3.200 3.225 3.200 3.225 1,157,880 3,706,716 3.2013 0.744 0.738 0.744 0.738 0.744 5,021,326 0.7382 0.78%
1994-11-10 0 3.200 3.175 3.200 3.175 3.200 14,000 44,550 3.1821 0.738 0.732 0.738 0.732 0.738 60,713 0.7338 0.00%
1994-11-09 0 3.200 3.175 3.200 3.175 3.200 40,440 128,681 3.1820 0.738 0.732 0.738 0.732 0.738 175,374 0.7338 0.00%
1994-11-08 0 3.200 3.175 3.200 - - 0 0 - 0.738 0.732 0.738 - - 0 - 0.00%
1994-11-07 0 3.200 3.125 3.200 3.200 3.200 3,000 9,600 3.2000 0.738 0.721 0.738 0.738 0.738 13,010 0.7379 -0.78%
1994-11-04 0 3.225 3.225 3.250 3.200 3.200 10,000 32,000 3.2000 0.744 0.744 0.749 0.738 0.738 43,367 0.7379 0.00%
1994-11-03 0 3.225 3.225 3.250 3.225 3.275 59,000 191,725 3.2496 0.744 0.744 0.749 0.744 0.755 255,863 0.7493 -2.27%
1994-11-02 0 3.300 3.225 3.300 3.200 3.300 414,000 1,350,450 3.2620 0.761 0.744 0.761 0.738 0.761 1,795,375 0.7522 3.12%
1994-11-01 0 3.200 3.175 3.200 3.200 3.300 167,000 539,300 3.2293 0.738 0.732 0.738 0.738 0.761 724,221 0.7447 -3.03%
1994-10-31 0 3.300 3.300 3.325 3.200 3.300 345,600 1,125,690 3.2572 0.761 0.761 0.767 0.738 0.761 1,498,748 0.7511 2.33%
1994-10-28 0 3.225 3.125 3.225 3.200 3.225 277,000 891,575 3.2187 0.744 0.721 0.744 0.738 0.744 1,201,253 0.7422 -0.77%
1994-10-27 0 3.250 3.200 3.250 3.225 3.300 215,000 699,625 3.2541 0.749 0.738 0.749 0.744 0.761 932,381 0.7504 0.00%
1994-10-26 0 3.250 3.175 3.250 3.125 3.250 2,518,000 7,801,875 3.0984 0.749 0.732 0.749 0.721 0.749 10,919,698 0.7145 4.00%
1994-10-25 0 3.125 3.100 3.150 3.075 3.125 146,943 453,835 3.0885 0.721 0.715 0.726 0.709 0.721 637,241 0.7122 0.81%
1994-10-24 0 3.100 3.075 3.100 3.075 3.100 139,880 431,799 3.0869 0.715 0.709 0.715 0.709 0.715 606,611 0.7118 -1.59%
1994-10-21 0 3.150 3.150 3.175 3.100 3.150 538,400 1,673,825 3.1089 0.726 0.726 0.732 0.715 0.726 2,334,855 0.7169 0.00%
1994-10-20 0 3.150 3.125 3.150 3.100 3.200 175,000 535,600 3.0606 0.726 0.721 0.726 0.715 0.738 758,915 0.7057 -3.08%
1994-10-19 0 3.250 3.225 3.250 3.100 3.250 184,000 580,175 3.1531 0.749 0.744 0.749 0.715 0.749 797,945 0.7271 0.00%
1994-10-18 0 3.250 3.225 3.250 3.225 3.300 324,000 1,028,575 3.1746 0.749 0.744 0.749 0.744 0.761 1,405,076 0.7320 0.78%
1994-10-17 0 3.225 3.225 3.250 3.200 3.275 547,680 1,724,808 3.1493 0.744 0.744 0.749 0.738 0.755 2,375,099 0.7262 -0.77%
1994-10-14 0 3.250 3.225 3.250 3.250 3.300 149,000 485,550 3.2587 0.749 0.744 0.749 0.749 0.761 646,162 0.7514 -1.52%
1994-10-12 0 3.300 3.325 3.350 3.250 3.350 1,751,200 5,706,130 3.2584 0.761 0.767 0.772 0.749 0.772 7,594,350 0.7514 1.54%
1994-10-11 0 3.250 3.200 3.275 3.150 3.275 432,490 1,371,520 3.1712 0.749 0.738 0.755 0.726 0.755 1,875,560 0.7313 3.17%
1994-10-10 0 3.150 3.125 3.150 3.100 3.150 285,200 893,860 3.1342 0.726 0.721 0.726 0.715 0.726 1,236,814 0.7227 -0.79%
1994-10-07 0 3.175 3.150 3.175 3.150 3.200 683,147 2,164,341 3.1682 0.732 0.726 0.732 0.726 0.738 2,962,573 0.7306 0.79%
1994-10-06 0 3.150 3.100 3.150 3.150 3.150 400,000 1,260,000 3.1500 0.726 0.715 0.726 0.726 0.726 1,734,662 0.7264 -1.56%
1994-10-05 0 3.200 - 3.225 3.175 3.200 606,800 1,916,800 3.1589 0.738 - 0.744 0.732 0.738 2,631,482 0.7284 0.00%
1994-10-04 0 3.200 3.200 3.225 3.200 3.225 812,600 2,561,480 3.1522 0.738 0.738 0.744 0.738 0.744 3,523,966 0.7269 0.00%
1994-10-03 0 3.200 3.175 3.200 3.175 3.225 380,000 1,186,250 3.1217 0.738 0.732 0.738 0.732 0.744 1,647,929 0.7198 -0.31%
1994-09-30 0 3.210 3.170 3.210 3.180 3.220 851,000 2,698,270 3.1707 0.740 0.731 0.740 0.733 0.743 3,690,494 0.7311 -0.62%
1994-09-29 0 3.230 3.230 3.260 3.210 3.240 388,000 1,252,130 3.2271 0.745 0.745 0.752 0.740 0.747 1,682,622 0.7442 -0.62%
1994-09-28 0 3.250 3.240 3.250 3.220 3.260 356,000 1,151,480 3.2345 0.749 0.747 0.749 0.743 0.752 1,543,849 0.7459 0.93%
1994-09-27 0 3.220 3.210 3.220 3.150 3.220 442,067 1,413,831 3.1982 0.743 0.740 0.743 0.726 0.743 1,917,092 0.7375 0.00%
1994-09-26 0 3.220 3.210 3.220 3.200 3.220 397,400 1,273,290 3.2041 0.743 0.740 0.743 0.738 0.743 1,723,387 0.7388 0.31%
1994-09-23 0 3.210 3.210 3.220 3.210 3.220 851,000 2,701,350 3.1743 0.740 0.740 0.743 0.740 0.743 3,690,494 0.7320 0.00%
1994-09-22 0 3.210 3.200 3.210 3.160 3.210 252,280 801,254 3.1761 0.740 0.738 0.740 0.729 0.740 1,094,051 0.7324 -0.62%
1994-09-20 0 3.230 3.230 3.240 3.180 3.240 130,000 418,310 3.2178 0.745 0.745 0.747 0.733 0.747 563,765 0.7420 1.57%
1994-09-19 0 3.280 3.250 3.300 3.270 3.300 982,400 3,055,640 3.1104 0.733 0.727 0.738 0.731 0.738 4,394,303 0.6954 -1.50%
1994-09-16 0 3.330 3.320 3.330 3.250 3.330 1,027,000 3,289,780 3.2033 0.744 0.742 0.744 0.727 0.744 4,593,800 0.7161 2.46%
1994-09-15 0 3.250 3.240 3.250 3.230 3.250 524,000 1,644,870 3.1391 0.727 0.724 0.727 0.722 0.727 2,343,867 0.7018 0.31%
1994-09-14 0 3.240 3.230 3.240 3.200 3.240 269,000 848,020 3.1525 0.724 0.722 0.724 0.715 0.724 1,203,245 0.7048 0.93%
1994-09-13 0 3.210 3.210 3.230 3.210 3.230 231,000 717,930 3.1079 0.718 0.718 0.722 0.718 0.722 1,033,269 0.6948 0.00%
1994-09-12 0 3.210 3.200 3.230 3.180 3.210 812,000 2,563,140 3.1566 0.718 0.715 0.722 0.711 0.718 3,632,099 0.7057 -0.93%
1994-09-09 0 3.240 3.210 3.240 3.210 3.270 510,400 1,620,340 3.1746 0.724 0.718 0.724 0.718 0.731 2,283,033 0.7097 -0.61%
1994-09-08 0 3.260 3.250 3.260 3.240 3.270 519,560 1,641,986 3.1603 0.729 0.727 0.729 0.724 0.731 2,324,006 0.7065 -0.31%
1994-09-07 0 3.270 3.260 3.270 3.200 3.270 571,000 1,803,560 3.1586 0.731 0.729 0.731 0.715 0.731 2,554,099 0.7061 1.87%
1994-09-06 0 3.210 3.210 3.220 3.210 3.210 88,000 276,180 3.1384 0.718 0.718 0.720 0.718 0.718 393,626 0.7016 0.00%
1994-09-05 0 3.210 3.210 3.250 3.200 3.280 208,000 657,900 3.1630 0.718 0.718 0.727 0.715 0.733 930,390 0.7071 -0.62%
1994-09-02 0 3.230 3.220 3.240 3.220 3.240 265,000 857,330 3.2352 0.722 0.720 0.724 0.720 0.724 1,185,352 0.7233 0.31%
1994-09-01 0 3.220 3.210 3.230 3.200 3.300 301,000 970,940 3.2257 0.720 0.718 0.722 0.715 0.738 1,346,381 0.7211 0.62%
1994-08-31 0 3.200 3.190 3.200 3.140 3.250 2,405,000 7,620,770 3.1687 0.715 0.713 0.715 0.702 0.727 10,757,632 0.7084 -0.62%
1994-08-30 0 3.220 3.220 3.240 3.200 3.250 613,000 1,951,340 3.1833 0.720 0.720 0.724 0.715 0.727 2,741,966 0.7117 1.90%
1994-08-26 0 3.160 3.120 3.190 3.160 3.190 364,880 1,131,916 3.1022 0.706 0.698 0.713 0.706 0.713 1,632,118 0.6935 -0.94%
1994-08-25 0 3.190 3.180 3.190 3.180 3.190 417,000 1,313,930 3.1509 0.713 0.711 0.713 0.711 0.713 1,865,253 0.7044 0.31%
1994-08-24 0 3.180 3.180 3.260 3.160 3.220 1,017,560 3,210,908 3.1555 0.711 0.711 0.729 0.706 0.720 4,551,574 0.7054 0.00%
1994-08-23 0 3.180 3.180 3.190 3.180 3.200 354,000 1,109,020 3.1328 0.711 0.711 0.713 0.711 0.715 1,583,452 0.7004 -1.55%
1994-08-22 0 3.230 3.230 3.240 3.200 3.290 540,000 1,676,910 3.1054 0.722 0.722 0.724 0.715 0.736 2,415,435 0.6942 1.25%
1994-08-19 0 3.190 3.190 - 3.180 3.220 1,114,000 3,508,120 3.1491 0.713 0.713 - 0.711 0.720 4,982,953 0.7040 0.31%
1994-08-18 0 3.180 3.170 3.200 3.160 3.200 375,000 1,191,550 3.1775 0.711 0.709 0.715 0.706 0.715 1,677,385 0.7104 0.00%
1994-08-17 0 3.180 3.170 3.200 3.170 3.220 246,000 784,140 3.1876 0.711 0.709 0.715 0.709 0.720 1,100,365 0.7126 0.63%
1994-08-16 0 3.160 3.160 3.170 3.150 3.170 487,000 1,536,030 3.1541 0.706 0.706 0.709 0.704 0.709 2,178,365 0.7051 0.00%
1994-08-15 0 3.160 3.160 3.180 3.150 3.170 205,200 647,015 3.1531 0.706 0.706 0.711 0.704 0.709 917,865 0.7049 0.32%
1994-08-12 0 3.150 3.150 3.190 3.130 3.160 188,000 590,360 3.1402 0.704 0.704 0.713 0.700 0.706 840,929 0.7020 -0.32%
1994-08-11 0 3.160 3.160 3.170 3.140 3.170 257,170 811,460 3.1553 0.706 0.706 0.709 0.702 0.709 1,150,329 0.7054 -1.25%
1994-08-10 0 3.200 3.190 3.220 3.140 3.200 105,000 332,450 3.1662 0.715 0.713 0.720 0.702 0.715 469,668 0.7078 3.23%
1994-08-09 0 3.100 3.090 3.120 3.060 3.240 531,000 1,687,480 3.1779 0.693 0.691 0.698 0.684 0.724 2,375,178 0.7105 -3.73%
1994-08-08 0 3.220 3.200 3.240 3.220 3.340 728,200 2,405,960 3.3040 0.720 0.715 0.724 0.720 0.747 3,257,259 0.7386 -2.13%
1994-08-05 0 3.290 3.290 3.300 3.250 3.350 795,000 2,615,320 3.2897 0.736 0.736 0.738 0.727 0.749 3,556,057 0.7355 1.86%
1994-08-04 0 3.230 3.230 3.270 3.150 3.270 1,047,000 3,372,640 3.2212 0.722 0.722 0.731 0.704 0.731 4,683,260 0.7201 3.53%
1994-08-03 0 3.120 3.110 3.130 3.020 3.160 1,396,000 4,339,520 3.1085 0.698 0.695 0.700 0.675 0.706 6,244,347 0.6950 4.35%
1994-08-02 0 2.990 2.980 2.990 2.940 3.000 1,265,000 3,761,860 2.9738 0.668 0.666 0.668 0.657 0.671 5,658,380 0.6648 1.36%
1994-08-01 0 2.950 2.950 2.980 2.860 2.980 744,000 2,188,370 2.9414 0.660 0.660 0.666 0.639 0.666 3,327,933 0.6576 3.15%
1994-07-29 0 2.860 2.850 2.860 2.830 2.900 371,000 1,061,490 2.8612 0.639 0.637 0.639 0.633 0.648 1,659,493 0.6396 1.06%
1994-07-28 0 2.830 2.850 2.860 2.800 2.880 758,000 2,159,280 2.8487 0.633 0.637 0.639 0.626 0.644 3,390,555 0.6369 -0.35%
1994-07-27 0 2.840 2.830 2.840 2.790 2.860 637,000 1,806,930 2.8366 0.635 0.633 0.635 0.624 0.639 2,849,319 0.6342 0.00%
1994-07-26 0 2.840 2.830 2.840 2.780 2.860 222,728 631,926 2.8372 0.635 0.633 0.635 0.622 0.639 996,269 0.6343 -0.35%
1994-07-25 0 2.850 2.850 2.860 2.780 2.870 556,000 1,588,820 2.8576 0.637 0.637 0.639 0.622 0.642 2,487,004 0.6388 -0.35%
1994-07-22 0 2.860 2.880 2.900 2.850 2.940 462,000 1,342,250 2.9053 0.639 0.644 0.648 0.637 0.657 2,066,539 0.6495 -3.38%
1994-07-21 0 2.960 2.920 2.960 2.920 2.960 56,000 165,680 2.9586 0.662 0.653 0.662 0.653 0.662 250,490 0.6614 -1.33%
1994-07-20 0 3.000 3.000 3.020 3.000 3.030 818,193 2,462,060 3.0091 0.671 0.671 0.675 0.671 0.677 3,659,800 0.6727 0.00%
1994-07-19 0 3.000 2.980 3.000 2.980 3.020 258,000 774,030 3.0001 0.671 0.666 0.671 0.666 0.675 1,154,041 0.6707 -0.66%
1994-07-18 0 3.020 3.020 3.050 2.950 3.040 407,000 1,216,280 2.9884 0.675 0.675 0.682 0.660 0.680 1,820,522 0.6681 3.42%
1994-07-15 0 2.920 2.880 2.920 2.880 2.950 464,000 1,347,350 2.9038 0.653 0.644 0.653 0.644 0.660 2,075,485 0.6492 1.39%
1994-07-14 0 2.880 - 2.880 2.880 2.920 170,000 492,600 2.8976 0.644 - 0.644 0.644 0.653 760,415 0.6478 0.00%
1994-07-13 0 2.880 2.870 2.880 2.830 2.880 258,000 735,640 2.8513 0.644 0.642 0.644 0.633 0.644 1,154,041 0.6374 2.49%
1994-07-12 0 2.810 2.800 2.810 2.810 2.830 152,000 428,380 2.8183 0.628 0.626 0.628 0.628 0.633 679,900 0.6301 0.00%
1994-07-11 0 2.810 2.800 2.810 2.790 2.810 408,760 1,146,856 2.8057 0.628 0.626 0.628 0.624 0.628 1,828,395 0.6272 0.00%
1994-07-08 0 2.810 2.840 2.850 2.780 2.850 835,000 2,349,120 2.8133 0.628 0.635 0.637 0.622 0.637 3,734,978 0.6290 -1.40%
1994-07-07 0 2.850 2.840 2.870 2.800 2.850 466,000 1,315,460 2.8229 0.637 0.635 0.642 0.626 0.637 2,084,431 0.6311 -1.38%
1994-07-06 0 2.890 2.880 2.940 2.890 2.950 360,000 1,046,600 2.9072 0.646 0.644 0.657 0.646 0.660 1,610,290 0.6499 -3.02%
1994-07-05 0 2.980 2.950 2.980 2.980 2.980 20,000 59,600 2.9800 0.666 0.660 0.666 0.666 0.666 89,461 0.6662 -0.33%
1994-07-04 0 2.990 2.980 2.990 2.930 3.020 119,000 354,520 2.9792 0.668 0.666 0.668 0.655 0.675 532,290 0.6660 -0.33%
1994-07-01 0 3.000 3.040 3.080 2.950 3.100 208,000 625,000 3.0048 0.671 0.680 0.689 0.660 0.693 930,390 0.6718 -3.23%
1994-06-30 0 3.100 3.050 3.075 2.850 3.100 521,000 1,553,875 2.9825 0.693 0.682 0.687 0.637 0.693 2,330,448 0.6668 6.90%
1994-06-29 0 2.900 2.875 2.950 2.875 2.900 881,000 2,549,850 2.8943 0.648 0.643 0.660 0.643 0.648 3,940,738 0.6470 -3.33%
1994-06-28 0 3.000 2.950 3.000 2.950 3.050 566,517 1,695,247 2.9924 0.671 0.660 0.671 0.660 0.682 2,534,046 0.6690 0.00%
1994-06-27 0 3.000 3.000 3.100 3.000 3.050 115,000 347,750 3.0239 0.671 0.671 0.693 0.671 0.682 514,398 0.6760 -4.00%
1994-06-24 0 3.125 3.050 3.200 3.125 3.200 143,000 451,825 3.1596 0.699 0.682 0.715 0.699 0.715 639,643 0.7064 -2.34%
1994-06-23 0 3.200 3.100 3.200 3.200 3.225 73,000 234,225 3.2086 0.715 0.693 0.715 0.715 0.721 326,531 0.7173 0.00%
1994-06-22 0 3.200 3.225 3.250 3.200 3.200 487,000 1,558,400 3.2000 0.715 0.721 0.727 0.715 0.715 2,178,365 0.7154 0.00%
1994-06-21 0 3.200 3.200 3.250 3.200 3.250 173,000 556,250 3.2153 0.715 0.715 0.727 0.715 0.727 773,834 0.7188 -3.03%
1994-06-20 0 3.300 3.250 3.300 3.300 3.300 68,000 224,400 3.3000 0.738 0.727 0.738 0.738 0.738 304,166 0.7378 -0.75%
1994-06-17 0 3.325 3.300 3.325 3.175 3.325 313,000 1,007,175 3.2178 0.743 0.738 0.743 0.710 0.743 1,400,058 0.7194 0.76%
1994-06-16 0 3.300 3.275 3.300 3.250 3.300 249,691 818,759 3.2791 0.738 0.732 0.738 0.727 0.738 1,116,875 0.7331 0.76%
1994-06-15 0 3.275 3.275 3.325 3.275 3.350 281,909 926,661 3.2871 0.732 0.732 0.743 0.732 0.749 1,260,987 0.7349 -1.50%
1994-06-10 0 3.325 3.300 3.325 3.300 3.425 774,000 2,567,000 3.3165 0.743 0.738 0.743 0.738 0.766 3,462,124 0.7415 -3.62%
1994-06-09 0 3.450 3.450 3.475 3.400 3.450 214,912 736,385 3.4264 0.771 0.771 0.777 0.760 0.771 961,307 0.7660 0.73%
1994-06-08 0 3.425 3.400 3.425 3.400 3.450 439,000 1,501,975 3.4214 0.766 0.760 0.766 0.760 0.771 1,963,659 0.7649 0.00%
1994-06-07 0 3.425 3.425 3.450 3.425 3.475 231,000 797,850 3.4539 0.766 0.766 0.771 0.766 0.777 1,033,269 0.7722 -2.14%
1994-06-06 0 3.500 3.450 3.500 3.475 3.525 171,000 597,075 3.4917 0.782 0.771 0.782 0.777 0.788 764,888 0.7806 0.72%
1994-06-03 0 3.475 3.475 3.525 3.475 3.500 110,000 384,500 3.4955 0.777 0.777 0.788 0.777 0.782 492,033 0.7815 -0.71%
1994-06-02 0 3.500 3.450 3.500 3.500 3.550 540,691 1,898,373 3.5110 0.782 0.771 0.782 0.782 0.794 2,418,526 0.7849 -1.41%
1994-06-01 0 3.550 3.550 3.575 3.550 3.575 540,000 1,917,625 3.5512 0.794 0.794 0.799 0.794 0.799 2,415,435 0.7939 0.00%
1994-05-31 0 3.550 3.550 3.575 3.550 3.600 769,000 2,742,075 3.5658 0.794 0.794 0.799 0.794 0.805 3,439,758 0.7972 -1.39%
1994-05-30 0 3.600 3.575 3.600 3.550 3.600 319,000 1,135,375 3.5592 0.805 0.799 0.805 0.794 0.805 1,426,896 0.7957 2.13%
1994-05-27 0 3.525 3.500 3.550 3.525 3.550 1,083,000 3,834,700 3.5408 0.788 0.782 0.794 0.788 0.794 4,844,289 0.7916 0.00%
1994-05-26 0 3.525 3.525 3.550 3.525 3.625 742,000 2,646,175 3.5663 0.788 0.788 0.794 0.788 0.810 3,318,987 0.7973 -1.40%
1994-05-25 0 3.575 3.550 3.575 3.550 3.600 145,000 518,300 3.5745 0.799 0.794 0.799 0.794 0.805 648,589 0.7991 0.70%
1994-05-24 0 3.550 3.525 3.550 3.525 3.550 120,000 423,750 3.5313 0.794 0.788 0.794 0.788 0.794 536,763 0.7895 -1.39%
1994-05-23 0 3.600 3.550 3.600 3.600 3.625 152,000 548,250 3.6069 0.805 0.794 0.805 0.805 0.810 679,900 0.8064 0.00%
1994-05-20 0 3.600 3.575 3.625 3.600 3.625 212,000 763,700 3.6024 0.805 0.799 0.810 0.805 0.810 948,282 0.8054 0.70%
1994-05-19 0 3.575 3.525 3.600 3.550 3.600 126,000 449,000 3.5635 0.799 0.788 0.805 0.794 0.805 563,602 0.7967 0.00%
1994-05-18 0 3.575 3.550 3.625 3.500 3.650 342,000 1,230,100 3.5968 0.799 0.794 0.810 0.782 0.816 1,529,776 0.8041 3.62%
1994-05-17 0 3.450 3.475 3.500 3.450 3.600 383,000 1,342,950 3.5064 0.771 0.777 0.782 0.771 0.805 1,713,170 0.7839 -5.48%
1994-05-16 0 3.650 3.600 3.650 3.600 3.750 319,000 1,154,975 3.6206 0.816 0.805 0.816 0.805 0.838 1,426,896 0.8094 1.39%
1994-05-13 0 3.600 3.575 3.600 3.525 3.600 191,000 676,325 3.5410 0.805 0.799 0.805 0.788 0.805 854,348 0.7916 4.35%
1994-05-12 0 3.450 3.450 3.475 3.425 3.475 183,000 631,350 3.4500 0.771 0.771 0.777 0.766 0.777 818,564 0.7713 -0.72%
1994-05-11 0 3.475 3.450 3.500 3.475 3.525 315,000 1,101,625 3.4972 0.777 0.771 0.782 0.777 0.788 1,409,004 0.7818 1.46%
1994-05-10 0 3.425 3.425 3.450 3.400 3.450 784,000 2,670,600 3.4064 0.766 0.766 0.771 0.760 0.771 3,506,854 0.7615 0.74%
1994-05-09 0 3.400 3.400 3.425 3.375 3.425 471,000 1,599,400 3.3958 0.760 0.760 0.766 0.755 0.766 2,106,796 0.7592 -0.73%
1994-05-06 0 3.425 3.400 3.425 3.400 3.450 871,000 2,979,175 3.4204 0.766 0.760 0.766 0.760 0.771 3,896,007 0.7647 0.74%
1994-05-05 0 3.400 3.350 3.400 3.350 3.450 316,000 1,070,350 3.3872 0.760 0.749 0.760 0.749 0.771 1,413,477 0.7572 -2.86%
1994-05-04 0 3.500 3.475 3.500 3.425 3.575 1,166,000 4,068,825 3.4896 0.782 0.777 0.782 0.766 0.799 5,215,551 0.7801 -0.71%
1994-05-03 0 3.525 3.500 3.525 3.500 3.625 357,135 1,261,277 3.5317 0.788 0.782 0.788 0.782 0.810 1,597,475 0.7895 -4.08%
1994-05-02 0 3.675 3.500 3.675 3.700 3.750 102,000 379,450 3.7201 0.822 0.782 0.822 0.827 0.838 456,249 0.8317 -1.34%
1994-04-29 0 3.725 3.725 3.750 3.725 3.800 448,000 1,681,875 3.7542 0.833 0.833 0.838 0.833 0.850 2,003,917 0.8393 -2.61%
1994-04-28 0 3.825 3.825 3.850 3.825 3.825 51,760 197,868 3.8228 0.855 0.855 0.861 0.855 0.855 231,524 0.8546 0.00%
1994-04-27 0 3.825 3.825 3.900 3.800 3.900 913,000 3,503,825 3.8377 0.855 0.855 0.872 0.850 0.872 4,083,875 0.8580 -0.65%
1994-04-26 0 3.850 3.825 3.850 3.700 3.850 720,000 2,701,350 3.7519 0.861 0.855 0.861 0.827 0.861 3,220,580 0.8388 3.36%
1994-04-25 0 3.725 3.700 3.750 3.700 3.850 254,000 948,800 3.7354 0.833 0.827 0.838 0.827 0.861 1,136,149 0.8351 -1.97%
1994-04-22 0 3.800 3.775 3.800 3.750 3.800 600,000 2,260,525 3.7675 0.850 0.844 0.850 0.838 0.850 2,683,817 0.8423 2.70%
1994-04-21 0 3.700 3.675 3.700 3.675 3.800 275,000 1,019,625 3.7077 0.827 0.822 0.827 0.822 0.850 1,230,083 0.8289 -3.90%
1994-04-20 0 3.850 3.800 3.850 3.825 3.875 208,000 800,475 3.8484 0.861 0.850 0.861 0.855 0.866 930,390 0.8604 -1.28%
1994-04-19 0 3.900 3.875 3.900 3.850 3.925 642,000 2,488,825 3.8767 0.872 0.866 0.872 0.861 0.877 2,871,684 0.8667 -0.64%
1994-04-18 0 3.925 3.925 3.950 3.925 4.100 532,000 2,129,300 4.0024 0.877 0.877 0.883 0.877 0.917 2,379,651 0.8948 -4.27%
1994-04-15 0 4.100 4.100 4.125 4.100 4.175 1,065,400 4,396,475 4.1266 0.917 0.917 0.922 0.917 0.933 4,765,564 0.9226 -1.80%
1994-04-14 0 4.175 4.150 4.175 4.150 4.200 750,000 3,136,350 4.1818 0.933 0.928 0.933 0.928 0.939 3,354,771 0.9349 -0.60%
1994-04-13 0 4.200 4.175 4.225 4.200 4.250 787,600 3,321,130 4.2168 0.939 0.933 0.945 0.939 0.950 3,522,957 0.9427 0.00%
1994-04-12 0 4.200 4.200 4.225 4.175 4.225 2,427,000 10,193,550 4.2001 0.939 0.939 0.945 0.933 0.945 10,856,039 0.9390 -0.59%
1994-04-11 0 4.225 4.200 4.225 4.200 4.225 64,000 269,900 4.2172 0.945 0.939 0.945 0.939 0.945 286,274 0.9428 0.60%
1994-04-08 0 4.200 4.200 4.225 4.175 4.300 801,000 3,368,550 4.2054 0.939 0.939 0.945 0.933 0.961 3,582,895 0.9402 -1.18%
1994-04-07 0 4.250 4.200 4.250 4.175 4.350 583,000 2,456,025 4.2127 0.950 0.939 0.950 0.933 0.972 2,607,775 0.9418 -2.30%
1994-04-06 0 4.350 4.225 4.350 4.150 4.400 727,000 3,048,175 4.1928 0.972 0.945 0.972 0.928 0.984 3,251,891 0.9374 0.58%
1994-03-31 0 4.325 4.300 4.325 4.300 4.375 2,619,628 11,337,536 4.3279 0.967 0.961 0.967 0.961 0.978 11,717,669 0.9676 -1.70%
1994-03-30 0 4.400 4.375 4.400 4.375 4.450 1,575,600 6,928,535 4.3974 0.984 0.978 0.984 0.978 0.995 7,047,703 0.9831 -0.56%
1994-03-29 0 4.425 4.425 4.450 4.425 4.500 1,591,000 7,072,075 4.4451 0.989 0.989 0.995 0.989 1.006 7,116,587 0.9937 -0.56%
1994-03-28 0 4.450 4.450 4.500 4.400 4.475 1,182,441 5,265,646 4.4532 0.995 0.995 1.006 0.984 1.000 5,289,092 0.9956 -0.56%
1994-03-25 0 4.475 4.475 4.500 4.275 4.550 3,754,000 16,616,625 4.4264 1.000 1.000 1.006 0.956 1.017 16,791,747 0.9896 1.70%
1994-03-24 0 4.400 4.350 4.400 4.375 4.500 2,260,520 9,966,860 4.4091 0.984 0.972 0.984 0.978 1.006 10,111,369 0.9857 -2.22%
1994-03-23 0 4.500 4.475 4.500 4.425 4.550 1,132,240 5,072,236 4.4798 1.006 1.000 1.006 0.989 1.017 5,064,541 1.0015 1.12%
1994-03-22 0 4.450 4.475 4.500 4.300 4.525 1,998,000 8,793,775 4.4013 0.995 1.000 1.006 0.961 1.012 8,937,110 0.9840 0.00%
1994-03-21 0 4.450 4.425 4.450 4.400 4.500 187,000 832,300 4.4508 0.995 0.989 0.995 0.984 1.006 836,456 0.9950 0.00%
1994-03-18 0 4.450 4.450 4.500 4.200 4.500 711,719 3,145,511 4.4196 0.995 0.995 1.006 0.939 1.006 3,183,539 0.9881 -2.20%
1994-03-17 0 4.550 4.525 4.550 4.500 4.625 1,339,000 6,112,225 4.5648 1.017 1.012 1.017 1.006 1.034 5,989,384 1.0205 -1.09%
1994-03-16 0 4.600 4.575 4.625 4.600 4.725 1,136,317 5,227,636 4.6005 1.028 1.023 1.034 1.028 1.056 5,082,778 1.0285 -1.60%
1994-03-15 0 4.675 4.650 4.675 4.625 4.725 647,160 3,014,070 4.6574 1.045 1.040 1.045 1.034 1.056 2,894,765 1.0412 1.08%
1994-03-14 0 4.625 4.600 4.625 4.600 4.625 1,070,000 4,922,600 4.6006 1.034 1.028 1.034 1.028 1.034 4,786,140 1.0285 0.00%
1994-03-11 0 4.625 4.600 4.625 4.575 4.650 986,760 4,542,832 4.6038 1.034 1.028 1.034 1.023 1.040 4,413,805 1.0292 0.00%
1994-03-10 0 4.725 4.700 4.725 4.700 4.750 330,400 1,561,375 4.7257 1.034 1.029 1.034 1.029 1.039 1,509,843 1.0341 0.00%
1994-03-09 0 4.725 4.700 4.725 4.700 4.725 538,000 2,533,175 4.7085 1.034 1.029 1.034 1.029 1.034 2,458,521 1.0304 0.00%
1994-03-08 0 4.725 4.700 4.725 4.650 4.775 1,967,499 9,251,406 4.7021 1.034 1.029 1.034 1.018 1.045 8,990,963 1.0290 0.53%
1994-03-07 0 4.700 4.700 4.750 4.700 4.825 1,018,456 4,823,111 4.7357 1.029 1.029 1.039 1.029 1.056 4,654,081 1.0363 -1.05%
1994-03-04 0 4.750 4.700 4.750 4.700 4.800 747,600 3,525,505 4.7158 1.039 1.029 1.039 1.029 1.050 3,416,339 1.0320 1.06%
1994-03-03 0 4.700 4.675 4.700 4.675 4.950 943,000 4,454,125 4.7234 1.029 1.023 1.029 1.023 1.083 4,309,267 1.0336 -3.09%
1994-03-02 0 4.850 4.775 4.850 4.800 5.000 735,000 3,580,625 4.8716 1.061 1.045 1.061 1.050 1.094 3,358,760 1.0661 -1.02%
1994-03-01 0 4.900 4.900 4.950 4.900 5.100 697,000 3,430,725 4.9221 1.072 1.072 1.083 1.072 1.116 3,185,110 1.0771 -2.97%
1994-02-28 0 5.050 5.000 5.050 4.975 5.100 1,079,800 5,402,205 5.0030 1.105 1.094 1.105 1.089 1.116 4,934,407 1.0948 2.54%
1994-02-25 0 4.925 4.950 4.975 4.850 5.100 575,938 2,820,109 4.8965 1.078 1.083 1.089 1.061 1.116 2,631,888 1.0715 -3.43%
1994-02-24 0 5.100 5.050 5.100 4.950 5.150 1,028,000 5,168,250 5.0275 1.116 1.105 1.116 1.083 1.127 4,697,695 1.1002 -0.97%
1994-02-23 0 5.150 5.100 5.150 5.050 5.150 1,405,668 7,153,773 5.0892 1.127 1.116 1.127 1.105 1.127 6,423,540 1.1137 1.98%
1994-02-22 0 5.050 5.050 5.100 4.900 5.150 1,006,148 4,990,800 4.9603 1.105 1.105 1.116 1.072 1.127 4,597,837 1.0855 2.02%
1994-02-21 0 4.950 4.950 5.000 4.875 5.100 484,200 2,393,825 4.9439 1.083 1.083 1.094 1.067 1.116 2,212,669 1.0819 -3.88%
1994-02-18 0 5.150 5.100 5.150 4.950 5.200 519,400 2,604,135 5.0137 1.127 1.116 1.127 1.083 1.138 2,373,524 1.0972 3.52%
1994-02-17 0 4.975 4.900 5.150 4.950 5.150 1,933,134 9,662,425 4.9983 1.089 1.072 1.127 1.083 1.127 8,833,924 1.0938 -2.45%
1994-02-16 0 5.100 5.050 5.100 5.100 5.200 1,085,000 5,560,350 5.1247 1.116 1.105 1.116 1.116 1.138 4,958,170 1.1215 -1.92%
1994-02-15 0 5.200 5.150 5.200 5.100 5.200 506,688 2,608,186 5.1475 1.138 1.127 1.138 1.116 1.138 2,315,433 1.1264 0.97%
1994-02-14 0 5.150 5.000 5.100 5.000 5.300 108,000 551,950 5.1106 1.127 1.094 1.116 1.094 1.160 493,532 1.1184 -2.83%
1994-02-09 0 5.300 5.250 5.300 5.250 5.400 579,400 3,077,050 5.3108 1.160 1.149 1.160 1.149 1.182 2,647,709 1.1622 0.00%
1994-02-08 0 5.300 5.250 5.300 5.050 5.400 366,000 1,894,300 5.1757 1.160 1.149 1.160 1.105 1.182 1,672,526 1.1326 1.92%
1994-02-07 0 5.200 5.050 5.100 5.100 5.350 692,000 3,582,050 5.1764 1.138 1.105 1.116 1.116 1.171 3,162,262 1.1327 -3.70%
1994-02-04 0 5.400 5.300 5.400 5.300 5.450 598,947 3,230,817 5.3942 1.182 1.160 1.182 1.160 1.193 2,737,033 1.1804 0.00%
1994-02-03 0 5.400 5.350 5.450 5.350 5.450 574,200 3,093,780 5.3880 1.182 1.171 1.193 1.171 1.193 2,623,946 1.1791 -1.82%
1994-02-02 0 5.500 5.400 5.500 5.400 5.600 289,636 1,585,475 5.4740 1.204 1.182 1.204 1.182 1.225 1,323,562 1.1979 -0.90%
1994-02-01 0 5.550 5.500 5.550 5.350 5.600 904,155 4,904,037 5.4239 1.215 1.204 1.215 1.171 1.225 4,131,755 1.1869 -1.77%
1994-01-31 0 5.650 5.600 5.650 5.600 5.700 514,880 2,893,602 5.6200 1.236 1.225 1.236 1.225 1.247 2,352,869 1.2298 0.00%
1994-01-28 0 5.650 5.600 5.650 5.600 5.800 1,435,150 8,124,360 5.6610 1.236 1.225 1.236 1.225 1.269 6,558,265 1.2388 -0.88%
1994-01-27 0 5.700 5.650 5.700 5.450 5.700 626,400 3,517,670 5.6157 1.247 1.236 1.247 1.193 1.247 2,862,486 1.2289 3.64%
1994-01-26 0 5.500 5.500 5.550 5.450 5.650 725,941 4,061,437 5.5947 1.204 1.204 1.215 1.193 1.236 3,317,363 1.2243 -1.79%
1994-01-25 0 5.600 5.550 5.600 5.500 6.000 933,320 5,246,362 5.6212 1.225 1.215 1.225 1.204 1.313 4,265,032 1.2301 -2.61%
1994-01-24 0 5.750 5.700 5.800 5.350 5.800 1,478,000 8,172,300 5.5293 1.258 1.247 1.269 1.171 1.269 6,754,079 1.2100 4.55%
1994-01-21 1 5.500 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
1994-01-20 0 5.500 5.400 5.550 5.400 5.700 570,000 3,160,900 5.5454 1.204 1.182 1.215 1.182 1.247 2,604,753 1.2135 -1.79%
1994-01-19 0 5.600 5.500 5.600 5.400 5.600 559,000 3,066,550 5.4858 1.225 1.204 1.225 1.182 1.225 2,554,486 1.2005 2.75%
1994-01-18 0 5.450 - 5.500 5.400 5.550 414,000 2,264,700 5.4703 1.193 - 1.204 1.182 1.215 1,891,873 1.1971 0.00%
1994-01-17 0 5.450 5.400 5.500 5.400 5.600 137,000 751,450 5.4850 1.193 1.182 1.204 1.182 1.225 626,055 1.2003 -0.91%
1994-01-14 0 5.500 - 5.600 5.400 5.700 940,000 5,211,850 5.5445 1.204 - 1.225 1.182 1.247 4,295,558 1.2133 0.00%
1994-01-13 0 5.500 5.400 5.450 5.400 5.600 822,760 4,461,650 5.4228 1.204 1.182 1.193 1.182 1.225 3,759,801 1.1867 -1.79%
1994-01-12 0 5.600 5.550 5.600 5.400 5.700 331,800 1,820,630 5.4871 1.225 1.215 1.225 1.182 1.247 1,516,240 1.2008 -0.88%
1994-01-11 0 5.650 5.550 5.650 5.500 5.850 386,000 2,178,150 5.6429 1.236 1.215 1.236 1.204 1.280 1,763,920 1.2348 0.00%
1994-01-10 0 5.650 5.650 5.750 5.600 5.800 284,960 1,625,484 5.7043 1.236 1.236 1.258 1.225 1.269 1,302,194 1.2483 2.73%
1994-01-07 0 5.500 5.500 5.550 5.400 5.700 771,606 4,333,601 5.6163 1.204 1.204 1.215 1.182 1.247 3,526,040 1.2290 -5.17%
1994-01-06 0 5.800 5.800 5.850 5.800 6.100 948,200 5,601,250 5.9072 1.269 1.269 1.280 1.269 1.335 4,333,029 1.2927 -4.13%
1994-01-05 0 6.050 6.050 6.100 5.800 6.200 1,302,440 7,904,702 6.0691 1.324 1.324 1.335 1.269 1.357 5,951,815 1.3281 1.68%
1994-01-04 0 5.950 5.900 5.950 5.900 6.300 1,917,016 11,784,170 6.1471 1.302 1.291 1.302 1.291 1.379 8,760,269 1.3452 -0.83%
1994-01-03 0 6.000 5.950 6.000 5.750 6.200 1,630,957 9,634,666 5.9074 1.313 1.302 1.313 1.258 1.357 7,453,053 1.2927

Copyright & disclaimer, Privacy policy

Back to top